Philippine Stock Market as of November 15, 2012

By: 12 years ago


Sheet1

.

 52-WEEK 52-WEEK

STOCKS

 OPEN HIGH LOW CLOSE VOLUME

.

 HIGH LOW

.

 BANKS

.

 69.2 48.54 BDO Unibank, Inc. 67.45 67.75

66.8 67.75 1,214,060

.

 85.8 52 Bank of the Philippine Islands 85.3 85.3

85 85.2 2,325,530

.

 58.15 35.64 China Banking Corporation 52.95 53 52.75 52.85

94,080

.

 25.8 18.5 East West Banking Corporation 24.8 25.8 24.8 25.45 3,236,700

.

 102.5 66 Metropolitan Bank and Trust Company 96 96 95 95.05 5,792,670

.

 77.8 50.9 Philippine National Bank 71.8 72.5 71.75 71.8 591,540

.

 49.95 29.75 Rizal Commercial Banking Corp. 48 48.05 47.9 48 3,516,200

.

 169.1 93.9 Security Bank Corporation 162 162 151.4 153.5 2,394,800

.

 140 61.5 Union Bank of the Philippines 110.6 112.5 110.6 111.2 38,330

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.51 BDO Leasing and Finance, Inc. 1.92 1.92 1.92 1.92 92,000

.

 23.55 16 COL Financial Group, Inc. 18.3 20.9 18.3 19.8 2,700

.

 89 50 First Metro Investment Corporation 87.1 87.1 87.1 87.1 240

.

 3.25 2 I-Remit, Inc. 2.74 2.77 2.69 2.77 35,000

.

 39.2 3 Maybank ATR Kim Eng Financial Corp. 21.5 21.6 21.5 21.6 5,500

.

 3.06 1.46 National Reinsurance Corp. of the Phils. 1.81 1.81 1.8 1.8 705,000

.

 500 220 The Philippine Stock Exchange, Inc 370 373 370 373 11,920

.

 1,050.00 879 Sun Life Financial, Inc. 985 985 965 965 250

.

 2.7 1.6 Vantage Equities, Inc. 2.12 2.12 2.12 2.12 40,000

.

 ELECTRICITY, ENERGY, POWER & WATER

.

 35.35 28.7 Aboitiz Power Corporation 34.75 34.75 33.9 34.5 1,617,500

.

 1.62 1.19 Alsons Consolidated Resources, Inc. 1.38 1.39 1.38 1.39 165,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.25 4.25 4.15 4.15 25,000

.

 6.77 4.83 Energy Development Corporation 6.7 6.77 6.63 6.77 37,491,600

.

 23.5 12.8 First Gen Corporation 22.9 23 22.4 22.8 2,587,400

.

 95.5 53 First Phil. Holdings Corp. 90.2 90.5 89.2 89.5 888,340

.

 30.95 19 Manila Water Company, Inc. 30 30.95 29.6 30.95 1,147,900

.

 291.2 218.8 Manila Electric Company 257.2 257.2 250 250.6 1,427,710

.

 13.96 9.7 Petron Corporation 10.68 10.68 10.46 10.66 1,599,000

.

 10 7 Phoenix Petroleum Philippines, Inc. 8.52 8.55 8.44 8.5 71,100

.

 7.6 3 SPC Power Corporation 4.95 4.95 4.7 4.7 53,000

.

 1.31 0.97 Trans-Asia Oil and Energy Dev't Corp. 1.13 1.14 1.13 1.13 4,106,000

.

 13 2.55 Vivant Corporation 10.5 10.5 10.5 10.5 5,000

.

 FOOD, BEVERAGE & TOBACCO

.

 11.32 7.75 AgriNurture, Inc. 8.02 8.02 8 8 63,900

.

 2.15 1.1 Alliance Select Foods Int'l, Inc. 2.11 2.11 2.05 2.05 4,288,000

.

 25 17.5 Ginebra San Miguel Inc. 18 18 18 18 12,000

.

 120 87 Jollibee Foods Corporation 105 105.5 103.1 103.1 193,550

.

 81 38 Liberty Flour Mills, Inc. 44 48 44 46 3,100

.

 12.2 6.8 Pancake House, Inc. 7.55 8.5 7.55 8.5 59,500

.

 5.75 2.03 Pepsi-Cola Products Philippines, Inc. 5.4 5.41 5.24 5.3 13,067,700

.

 4.42 1.17 RFM Corporation 4.17 4.17 4.13 4.13 708,000

.

 1,450.00 680 San Miguel Pure Foods Company Inc. 700 700 680 680 20

.

 129.2 108.5 San Miguel Corporation 109 109.1 108.7 109.1 470,740

.

 34.6 26.5 San Miguel Brewery, Inc. 34 34 33.5 34 59,600

.

 0.22 0.114 Swift Foods, Inc. 0.16 0.16 0.158 0.158 790,000

.

 14.66 3.53 Tanduay Holdings, Inc. 12.3 12.3 11.82 12 2,333,300

.

 79.65 47 Universal Robina Corporation 79 79 76.7 76.95 605,610

.

 5.5 1.05 Victorias Milling Company, Inc. 1.18 1.22 1.18 1.22 412,000

.

 2.08 0.41 Vitarich Corporation 1.19 1.2 1.13 1.15 3,087,000

.

 CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES

.

 61.00 17.80 Asiabest Group International Inc. 19.20 19.20 18.80 19.00 1,400

.

 9.05 3.05 EEI Corporation 8.85 8.85 8.5 8.62 2,056,000

.

 13.7 7.8 Holcim Philippines, Inc. 13.6 13.6 13.3 13.3 40,200

.

 10.38 5.25 Lafarge Republic, Inc. 9.41 9.7 9.41 9.7 205,500

.

 6.95 0.82 Mariwasa Siam Holdings, Inc. 3.9 3.9 3.9 3.9 10,000

.

 18.1 8.12 Megawide Construction Corporation 15.66 15.66 14.9 15.32 68,500

.

 12.3 10.16 Phinma Corporation 10.24 10.24 10.24 10.24 5,100

.

 2.64 1.29 Southeast Asia Cement Holdings, Inc. 2 2.15 2 2.15 265,000

.

 2.79 1.91 TKC Steel Corporation 1.94 2.01 1.93 2.01 88,000

.

 2.2 0.85 Vulcan Industrial and Mining Corporation 1.63 1.66 1.49 1.5 7,936,000

.

 CHEMICALS

.

 3.1 2.33 Chemrez Technologies, Inc. 3.05 3.05 3 3.02 1,278,000

.

 3 1.1 Euro-Med Laboratories Phil., Inc. 2.03 2.03 2.03 2.03 1,000

.

 8.4 1.04 LMG Chemicals Corporation 2 2.08 1.96 1.96 70,000

.

 10.3 1.32 Manchester Int'l Hldgs. Unltd. Corp "A" 8.12 8.4 7.1 7.13 389,600

.

 10.7 1.26 Manchester Int'l Hldgs. Unltd. Corp "B" 8.89 8.89 7.31 7.31 190,200

.

 ELECTRICAL COMPONENTS & EQUIPMENT

.

 11.98 6.17 Cirtek Holdings Philippines Corporation 11.94 11.98 11.1 11.98 2,507,300

.

 5.55 3.8 Integrated Micro-Electronics, Inc. 4.19 4.2 4.15 4.16 40,000

.

 1.18 0.47 Ionics, Inc. 0.64 0.65 0.64 0.65 80,000

.

 OTHER INDUSTRIALS

.

 44 25 Alphaland Corporation 28 28 28 28 200

.

 2.44 1.73 Splash Corporation 1.76 1.77 1.76 1.76 49,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 30.10 32.20 30.10 32.00 5,742,400

.

 5.3 3.09 A. Soriano Corporation 4.95 4.97 4.9 4.91 45,000

.

 2.98 1.28 ATN Holdings, Inc. "A" 1.32 1.32 1.32 1.32 20,000

.

 1.12 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.7 0.7 0.69 0.7 923,000

.

 59.9 38.8 Aboitiz Equity Ventures, Inc. 48.65 48.95 48.6 48.8 743,600

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.136 0.136 0.128 0.128 1,363,890,000

.

 15.58 9.81 Alliance Global Group, Inc. 15.1 15.22 14.94 15 26,527,600

.

 6.98 0.26 Asia Amalgamated Holdings Corp. 5 5 4.9 4.97 46,500

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.03 2.03 2.02 2.02 163,000

.

 485.2 290 Ayala Corporation 446 448 444.8 445.2 748,700

.

 64.8 36.45 DMCI Holdings, Inc. 54.7 54.7 53.4 53.85 897,990

.

 4.19 1.5 F and J Prince Holdings Corp. "A" 2.56 2.57 2.55 2.57 38,000

.

 5.2 3.3 Filinvest Development Corporation 4.58 4.58 4.5 4.55 471,000

.

 0.36 0.18 Forum Pacific, Inc. 0.232 0.24 0.229 0.24 620,000

.

 565.00 455.40 GT Capital Holdings, Inc. 552.50 555.50 550.00 554.00 245,700

.

 6.1 3 House of Investments, Inc. 5.8 5.8 5.8 5.8 56,900

.

 36.2 24 JG Summit Holdings, Inc. 34 34 33.6 33.6 1,340,100

.

 8.2 2.08 Jolliville Holdings Corporation 7.25 7.25 6.8 6.8 111,500

.

 1.54 0.72 Lodestar Investment Hldgs Corp. 1.07 1.07 1.05 1.05 1,463,000

.

 6.51 4.51 Lopez Holdings Corporation 6.2 6.35 6.08 6.24 3,666,200

.

 9.66 1.22 MJC Investments Corporation 5.72 6 5.59 5.59 215,300

.

 0.91 0.35 Mabuhay Holdings Corporation 0.41 0.41 0.41 0.41 50,000

.

 3.8 1.89 Marcventures Holdings, Inc. 2 2.02 1.9 1.92 4,256,000

.

 4.65 3.31 Metro Pacific Investments Corporation 4.29 4.31 4.2 4.3 26,906,000

.

 5.85 3.4 Minerales Industrias Corporation 4.75 5 4.75 5 52,000

.

 0.068 0.045 Pacifica, Inc. 0.046 0.047 0.046 0.047 5,200,000

.

 0.66 0.42 Prime Orion Philippines, Inc. 0.56 0.56 0.55 0.55 3,788,000

.

 3.2 1.56 Republic Glass Holdings Corp. 2.22 2.6 2.21 2.6 17,000

.

 850 514 SM Investments Corporation 814 820 808 814.5 202,880

.

 2.4 1.02 Seafront Resources Corporation 1.79 1.8 1.79 1.8 9,000

.

 0.42 0.3 Sinophil Corporation 0.32 0.32 0.32 0.32 2,000,000

.

 2.71 1.09 Solid Group, Inc. 1.96 1.96 1.88 1.89 230,000

.

 1.57 1.1 South China Resources, Inc. 1.14 1.14 1.14 1.14 250,000

.

 0.42 0.15 Unioil Resources and Holdings Co., Inc. 0.27 0.27 0.27 0.27 100,000

.

 0.62 0.11 Wellex Industries, Inc. 0.3 0.35 0.3 0.34 24,480,000

.

 0.92 0.35 Zeus Holdings, Inc. 0.38 0.38 0.35 0.36 1,930,000

.

 PROPERTY

.

 3.89 2.02 A Brown Company, Inc. 3 3.01 2.96 3.01 1,173,000

.

 0.83 0.42 Araneta Properties, Inc. 0.62 0.62 0.62 0.62 33,000

.

 24.5 15.12 Ayala Land, Inc. 22.85 22.85 22.2 22.35 3,751,400

.

 5.62 3.99 Belle Corporation 5.19 5.19 5.1 5.12 4,041,800

.

 8.35 2.4 Cebu Holdings, Inc. 5 5 4.5 4.95 76,000

.

 5.5 2.4 Cebu Property Venture and Dev't Corp."A" 4.9 5.1 4.9 5.1 20,400

.

 5.2 2.43 Cebu Property Venture and Dev't Corp."B" 5.1 5.1 5.1 5.1 20,000

.

 2.47 1.35 Century Properties Group, Inc. 1.46 1.46 1.45 1.45 17,238,000

.

 3 1.2 City and Land Developers, Inc. 2.15 2.38 2.15 2.38 14,000

.

 1.18 0.95 Cityland Development Corporation 1.12 1.12 1.11 1.11 371,000

.

 0.092 0.061 Crown Equities, Inc. 0.07 0.07 0.07 0.07 100,000

.

 1.11 0.76 Cyber Bay Corporation 0.81 0.82 0.81 0.82 1,023,000

.

 1.02 0.6 Empire East Land Holdings, Inc. 0.94 0.94 0.92 0.94 22,913,000

.

 5.29 2.71 Eton Properties Philippines, Inc. 2.9 2.91 2.89 2.9 2,982,000

.

 0.43 0.131 Ever Gotesco Resources and Hold'gs, Inc. 0.32 0.36 0.32 0.34 41,820,000

.

 1.66 0.98 Filinvest Land, Inc. 1.59 1.59 1.53 1.54 31,193,000

.

 2.48 1.63 Global-Estate Resorts, Inc. 1.86 1.87 1.84 1.85 4,343,000

.

 2.8 1.21 Highlands Prime, Inc. 1.9 1.9 1.9 1.9 1,000

.

 2.14 0.7 IRC Properties, Inc. 1.16 1.2 1.15 1.2 714,000

.

 0.36 0.15 MRC Allied, Inc. 0.172 0.173 0.169 0.173 11,130,000

.

 2.57 1.58 Megaworld Corporation 2.5 2.51 2.47 2.49 45,320,000

.

 0.99 0.1 Phil. Estates Corporation 0.72 0.81 0.72 0.79 108,897,000

.

 0.62 0.4 Philippine Realty and Holdings Corp. 0.41 0.41 0.41 0.41 3,270,000

.

 19.94 11.28 Robinson Land Corporation 18.8 18.8 18.6 18.7 4,697,200

.

 7.71 2.51 Rockwell Land Corporation 2.99 3 2.96 2.96 221,000

.

 7.09 5.9 SM Development Corporation 6.04 6.05 5.95 5.95 3,774,200

.

 14.92 9.82 SM Prime Holdings, Inc. 14.52 14.6 14.42 14.5 14,462,200

.

 3 1.88 Shang Properties, Inc. 2.76 2.88 2.7 2.87 239,000

.

 0.84 0.65 Sta. Lucia Land, Inc. 0.67 0.67 0.67 0.67 16,000

.

 4.55 1.8 Starmalls, Inc. 3.65 3.65 3.49 3.63 140,000

.

 0.63 0.49 Suntrust Home Developers, Inc. 0.53 0.56 0.53 0.56 425,000

.

 5.2 2.74 Vista Land and Lifescapes, Inc. 5.07 5.1 5.02 5.04 14,392,600

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 30.8 32 30.8 32 481,600

.

 11.02 6.00 GMA Holdings, Inc. 8.20 8.37 8.20 8.37 163,900

.

 11 6.18 GMA Network, Inc. 8.39 8.4 8.34 8.4 85,700

.

 TELECOMMUNICATIONS

.

 1,270.00 889.5 Globe Telecom, Inc. 1,134.00 1,134.00 1,127.00 1,128.00 33,620

.

 3.46 2.28 Liberty Telecoms Holdings, Inc. 2.33 2.48 2.28 2.48 201,000

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,560.00 2,560.00 2,500.00 2,502.00 203,220

.

 INFORMATION TECHNOLOGY

.

 9.7 5.13 DFNN, Inc. 5.3 5.48 5.3 5.48 36,000

.

 4.7 1.75 IP Converge Data Center, Inc. 2.6 2.63 2.57 2.57 411,000

.

 2.54 0.84 IPVG Corporation 0.85 0.88 0.84 0.84 974,000

.

 3.8 2.55 ISM Communications Corporation 2.57 2.57 2.57 2.57 11,000

.

 18.4 4.5 Imperial Resources, Inc. "A" 5.9 5.9 5.9 5.9 1,400

.

 0.076 0.04 Island Information and Technology, Inc. 0.044 0.044 0.044 0.044 1,000,000

.

 17.88 12.08 Philweb Corporation 13.92 14 13.9 13.96 44,200

.

 4.75 3.3 Touch Solutions, Inc. 4.06 4.06 4.06 4.06 1,000

.

 3.3 2.1 Transpacific Broadband Group Int'l. Inc. 2.5 2.5 2.1 2.35 119,000

.

 4.5 1.21 Yehey! Corporation 1.21 1.25 1.21 1.22 185,000

.

 TRANSPORTATION SERVICES

.

 4.72 1.33 2GO Group, Inc. 2.47 2.47 2.11 2.14 23,000

.

 10.92 7.5 Asian Terminals, Inc. 9.49 9.5 9.4 9.5 419,800

.

 77 52.4 Cebu Air, Inc. 59.6 60.2 59.45 60 354,920

.

 77 52 Int'l Container Terminal Services, Inc. 70 70 69.55 69.6 1,451,800

.

 3.1 2.66 Macroasia Corporation 2.71 2.71 2.68 2.68 10,000

.

 8.25 4.85 PAL Holdings Inc. 5.24 5.25 5.15 5.2 72,500

.

 HOTEL & LEISURE

.

 6.07 0.74 Acesite (Phils.) Hotel Corp. 1.34 1.36 1.32 1.35 324,000

.

 0.242 0.101 Boulevard Holdings, Inc. 0.152 0.153 0.147 0.148 56,810,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.42 0.44 0.42 0.44 550,000

.

 EDUCATION

.

 1,195.00 800 Far Eastern University, Inc. 1,050.00 1,080.00 1,050.00 1,080.00 55

.

 8.8 4.4 iPeople, Inc. 8 8 8 8 500

.

 CASINOS & GAMING

.

 102.8 8.13 Bloomberry Resorts Corporation 13.94 13.94 13.74 13.78 5,820,300

.

 0.27 0.019 IP E-Game Ventures Inc. 0.03 0.03 0.027 0.028 184,500,000

.

 10.3 6.28 Leisure and Resorts World Corporation 8.9 8.98 8.67 8.7 3,192,800

.

 4.08 1.27 Manila Jockey Club, Inc. 2.81 2.94 2.75 2.84 2,783,000

.

 15.5 12.36 Pacific Online Systems Corporation 13.98 13.98 13.84 13.84 117,700

.

 0.39 0.26 Premiere Horizon Alliance Corporation 0.33 0.33 0.33 0.33 840,000

.

 RETAIL

.

 24 5.2 Calata Corporation 6 6.1 5.88 6.08 998,900

.

 92 17.39 Philippine Seven Corporation 85 87 85 87 4,060

.

 31.8 14.4 Puregold Price Club, Inc. 30.15 30.15 28.7 29.5 4,761,400

.

 OTHER SERVICES

.

 0.78 0.58 APC Group, Inc. 0.6 0.61 0.6 0.61 422,000

.

 5.9 1.66 Easycall Comm. Phils., Inc. 2.23 2.23 2.2 2.2 27,000

.

 0.66 0.385 Information Capital Tech. Ventures, Inc 0.42 0.42 0.415 0.415 220,000

.

 3.39 1.26 Paxys, Inc. 2.95 2.96 2.8 2.83 648,000

.

 3.12 0.92 STI Education Systems Holdings, Inc. 1.01 1.04 0.97 0.98 69,269,000

.

 MINING

.

 0.007 0.0039 Abra Mining and Industrial Corp. 0.0062 0.0065 0.0061 0.0062 355,000,000

.

 19.82 16.38 Atlas Cons. Mining and Dev't Corp. 17.5 17.52 17.48 17.5 553,600

.

 48 20 Atok-Big Wedge Company, Inc. 25 25 25 25 200

.

 34 20 Benguet Corporation "B" 20 20.05 20 20.05 1,600

.

 2.22 0.98 Century Peak Metals Holdings Corporation 1.02 1.02 0.98 0.99 161,000

.

 1.68 1.03 Coal Asia Holdings, Inc. 1.06 1.06 1.03 1.03 22,172,000

.

 61.8 8.04 Dizon Copper Silver Mines, Inc. 17.5 17.5 17.28 17.32 30,900

.

 1.21 0.5 GEOGRACE Resources Philippines, Inc. 0.57 0.57 0.55 0.56 2,216,000

.

 1.81 0.98 Lepanto Consolidated Mining Co. "A" 1.02 1.02 0.98 1.01 24,339,000

.

 2.07 1.05 Lepanto Consolidated Mining Co. "B" 1.11 1.11 1.05 1.1 11,309,000

.

 0.085 0.047 Manila Mining Corporation "A" 0.059 0.06 0.058 0.06 127,640,000

.

 0.087 0.047 Manila Mining Corporation "B" 0.059 0.059 0.058 0.059 2,330,000

.

 12.84 3.9 NiHAO Minerals Resources Int'l, Inc. 5.59 5.65 5.45 5.49 356,700

.

 24.33 12.8 Nickel Asia Corporation 16.72 16.72 16.6 16.62 161,500

.

 0.98 0.6 Omico Corporation 0.64 0.64 0.63 0.63 25,000

.

 8.28 3.72 Oriental Peninsula Resources Group, Inc. 3.82 3.9 3.78 3.83 476,000

.

 27.85 13.8 Philex Mining Corporation 14.24 14.24 13.94 13.98 2,138,500

.

 257.8 200 Semirara Mining Corporation 220 220 219.8 220 20,530

.

 0.028 0.014 United Paragon Mining Corporation 0.016 0.016 0.016 0.016 42,700,000

.

 OIL

.

 0.34 0.178 Basic Energy Corporation 0.28 0.28 0.28 0.28 11,470,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.019 0.019 0.018 0.019 53,200,000

.

 0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.019 0.02 0.019 0.02 1,600,000

.

 75 36 PNOC Exploration Corp. "A" 60 60 60 60 160

.

 70 39 PNOC Exploration Corp. "B" 42 42 42 42 340

.

 7.05 5.1 Petroenergy Resources Corporation 5.84 5.91 5.82 5.91 45,800

.

 48 6.5 Philex Petroleum Corporation 25.55 26 25 26 144,800

.

 0.062 0.02 The Philodrill Corporation 0.042 0.042 0.04 0.04 234,500,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,416.16 1,416.96 1,402.57 1,405.94 -0.72 -10.26 21,335,094 1,541,704,880.45

.

 Industrials 8,669.99 8,671.19 8,564.05 8,617.83 -0.58 -49.95 93,085,135 1,208,442,725.49

.

 Holding Firms 4,704.49 4,714.61 4,679.13 4,693.18 -0.24 -11.31 1,471,726,531 1,510,494,584.92

.

 Property 2,085.56 2,088.87 2,052.14 2,059.19 -1.26 -26.37 340,360,451 833,996,691.28

.

 Services 1,711.41 1,711.41 1,685.31 1,687.56 -1.34 -22.86 343,317,489 1,222,812,509.19

.

 Mining & Oil 19,131.79 19,143.89 18,709.62 18,964.65 -1.03 -196.87 892,973,757 140,627,233.83

.

 PSEi 5,451.09 5,457.3 5,406.07 5,414.82 -0.67 -36.27

.

 All Shares 3,593.79 3,594.31 3,561.15 3,568.67 -0.7 -25.14

.

 SME

.

.

 GRAND TOTAL 3,162,798,457 6,458,078,625.16

.

 COMPILED BY MARY BEATRICE M. PONCE, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

READ NEXT
Japan passes crucial deficit-financing bond bill
MOST READ
LATEST STORIES
Read more...
NEXT STORY