Philippine Stock Market as of November 16, 2012 | Inquirer Business

Philippine Stock Market as of November 16, 2012

07:43 PM November 16, 2012
ml>


.

 (As of November 16, 2012)

.

 52-WEEK 52-WEEK STOCKS OPEN HIGH LOW CLOSE VOLUME

.

 HIGH LOW

.

 BANKS

.

 69.2 48.54 BDO Unibank, Inc. 67.75 68.35 67.5 68 3,802,020

.

 85.8 52 Bank of the Philippine Islands 85.2 85.4 85 85.4 1,203,680

.

 58.15 35.64 China Banking Corporation 53 53 52.65 52.65 198,960

.

 25.9 18.5 East West Banking Corporation 25.55 25.9 25.55 25.55 2,144,500

.

 102.5 66 Metropolitan Bank and Trust Company 95 95.85 94.65 95.25 2,920,630

.

 77.8 50.9 Philippine National Bank 72 72.8 71.85 71.95 3,373,700

.

 49.95 29.75 Rizal Commercial Banking Corp. 47.7 48 47.7 48 620,400

.

 169.1 93.9 Security Bank Corporation 154 156 153.5 155.1 1,835,900

.

 140 62 Union Bank of the Philippines 111 111.5 110.3 110.5 133,680

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.51 BDO Leasing and Finance, Inc. 2 2 2 2 21,000

.

 1.09 0.67 Bankard, Inc. 0.71 0.71 0.71 0.71 282,000

.

 23.55 16 COL Financial Group, Inc. 19 19 18.32 19 8,200

.

 15 8.05 Filipino Fund, Inc. 10.24 10.24 10.24 10.24 3,300

.

 89 50 First Metro Investment Corporation 88 88 87.6 87.6 150

.

 3.25 2 I-Remit, Inc. 2.69 2.76 2.69 2.69 14,000

.

 3.06 1.46 National Reinsurance Corp. of the Phils. 1.8 1.8 1.8 1.8 300,000

.

 500 220 The Philippine Stock Exchange, Inc 373 373 372 372 6,520

.

 1,050.00 879 Sun Life Financial, Inc. 965 970 965 965 290

.

 2.7 1.6 Vantage Equities, Inc. 2.12 2.13 2.12 2.13 37,000

.

 ELECTRICITY, ENERGY, POWER & WATER

.

 35.35 28.7 Aboitiz Power Corporation 34.5 34.5 33.9 34.35 2,262,200

.

 1.62 1.19 Alsons Consolidated Resources, Inc. 1.39 1.39 1.38 1.38 490,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.2 4.2 4.15 4.15 45,000

.

 6.88 4.83 Energy Development Corporation 6.77 6.88 6.71 6.88 44,871,300

.

 23.55 12.8 First Gen Corporation 22.85 23.55 22.8 23.25 3,315,800

.

 95.5 54.25 First Phil. Holdings Corp. 89.55 93.5 89.55 91.8 769,650

.

 31.2 19 Manila Water Company, Inc. 30.9 31.2 30.05 31.2 1,871,500

.

 291.2 218.8 Manila Electric Company 250.4 256.8 250 252.6 1,591,120

.

 13.94 9.7 Petron Corporation 10.6 10.7 10.52 10.7 714,000

.

 10 7 Phoenix Petroleum Philippines, Inc. 8.57 8.6 8.5 8.6 230,900

.

 7.6 3 SPC Power Corporation 4.75 4.75 4.75 4.75 1,000

.

 1.31 0.97 Trans-Asia Oil and Energy Dev't Corp. 1.13 1.15 1.13 1.15 11,009,000

.

 13 2.55 Vivant Corporation 7.9 7.9 7.9 7.9 100

.

 FOOD, BEVERAGE & TOBACCO

.

 11.32 7.75 AgriNurture, Inc. 8 8.03 8 8 9,800

.

 2.15 1.1 Alliance Select Foods Int'l, Inc. 2.05 2.08 2.02 2.08 1,215,000

.

 25 17.34 Ginebra San Miguel Inc. 17.8 17.8 17.34 17.34 9,300

.

 120 87 Jollibee Foods Corporation 105 107.5 103.2 107.5 259,210

.

 81 38 Liberty Flour Mills, Inc. 40 40 40 40 100

.

 5.75 2.04 Pepsi-Cola Products Philippines, Inc. 5.3 5.45 5.3 5.42 5,471,900

.

 4.42 1.17 RFM Corporation 4.15 4.18 4.1 4.15 903,000

.

 129.2 108.4 San Miguel Corporation 109 109 108.4 108.6 348,390

.

 34.6 26.5 San Miguel Brewery, Inc. 34 34 34 34 59,500

.

 0.22 0.114 Swift Foods, Inc. 0.157 0.158 0.157 0.158 2,300,000

.

 14.66 3.53 Tanduay Holdings, Inc. 12 12.78 11.9 12.44 2,221,700

.

 79.65 47.7 Universal Robina Corporation 76.95 77 75.85 76 902,130

.

 5.5 1.05 Victorias Milling Company, Inc. 1.21 1.23 1.2 1.23 698,000

.

 2.08 0.41 Vitarich Corporation 1.18 1.18 1.05 1.07 7,192,000

.

 CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES

.

 61.00 17.80 Asiabest Group International Inc. 19.20 19.20 18.84 19.00 7,700

.

 9.05 3.09 EEI Corporation 8.65 8.82 8.61 8.79 315,700

.

 25 8.37 Federal Resources Investment Group, Inc. 9.92 9.92 9.92 9.92 2,000

.

 13.7 7.8 Holcim Philippines, Inc. 13.32 13.32 13.3 13.3 21,000

.

 10.38 5.25 Lafarge Republic, Inc. 9.6 9.6 9.4 9.5 183,100

.

 6.95 0.82 Mariwasa Siam Holdings, Inc. 3.5 3.5 3.5 3.5 10,000

.

 18.1 8.12 Megawide Construction Corporation 15.3 15.3 14.98 14.98 21,200

.

 2.64 1.29 Southeast Asia Cement Holdings, Inc. 2.05 2.1 2.03 2.05 113,000

.

 2.77 1.91 TKC Steel Corporation 1.91 1.98 1.91 1.98 66,000

.

 2.2 0.85 Vulcan Industrial and Mining Corporation 1.49 1.57 1.44 1.46 9,430,000

.

 CHEMICALS

.

 3.1 2.33 Chemrez Technologies, Inc. 3.01 3.01 2.97 3 751,000

.

 3 1.1 Euro-Med Laboratories Phil., Inc. 1.8 1.8 1.8 1.8 14,000

.

 8.4 1.04 LMG Chemicals Corporation 1.96 1.98 1.96 1.98 52,000

.

 10.3 1.32 Manchester Int'l Hldgs. Unltd. Corp "A" 7.01 7.6 7 7.58 182,700

.

 10.7 1.26 Manchester Int'l Hldgs. Unltd. Corp "B" 7.31 7.95 6.7 7.68 45,300

.

 ELECTRICAL COMPONENTS & EQUIPMENT

.

 11.98 6.17 Cirtek Holdings Philippines Corporation 11.98 11.98 11.98 11.98 1,400

.

 0.026 0.011 Greenergy Holdings, Inc. 0.026 0.026 0.024 0.025 3,909,800,000

.

 5.49 3.8 Integrated Micro-Electronics, Inc. 4.13 4.16 4.13 4.14 60,000

.

 1.18 0.47 Ionics, Inc. 0.64 0.64 0.63 0.63 560,000

.

 OTHER INDUSTRIALS

.

 44 25 Alphaland Corporation 28 28 28 28 200

.

 2.44 1.73 Splash Corporation 1.78 1.78 1.75 1.75 71,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 32.00 33.90 32.00 33.90 4,750,900

.

 5.3 3.09 A. Soriano Corporation 4.92 4.92 4.91 4.91 33,000

.

 2.98 1.28 ATN Holdings, Inc. "A" 1.36 1.36 1.29 1.35 24,000

.

 3.52 1.34 ATN Holdings, Inc. "B" 1.52 1.52 1.36 1.5 143,000

.

 1.12 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.7 0.7 0.69 0.7 2,811,000

.

 59.9 38.8 Aboitiz Equity Ventures, Inc. 48.8 48.8 48.4 48.7 414,600

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.129 0.136 0.129 0.134 1,410,240,000

.

 15.58 9.81 Alliance Global Group, Inc. 15 15.08 14.96 15.08 9,856,600

.

 6.98 0.26 Asia Amalgamated Holdings Corp. 4.8 4.99 4.8 4.9 440,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2 2.04 1.99 2 192,000

.

 485.2 291 Ayala Corporation 445.2 452 445.2 449.8 891,360

.

 64.8 36.45 DMCI Holdings, Inc. 53.85 54.2 53 53 1,820,630

.

 4.19 1.5 F and J Prince Holdings Corp. "A" 2.7 2.79 2.7 2.79 46,000

.

 4 1.27 F and J Prince Holdings Corp. "B" 2.85 3.46 2.66 2.66 12,000

.

 5.2 3.3 Filinvest Development Corporation 4.6 4.6 4.5 4.5 202,000

.

 568.00 455.40 GT Capital Holdings, Inc. 554.00 568.00 553.50 568.00 271,300

.

 36.2 24 JG Summit Holdings, Inc. 33.9 34 33.9 34 2,481,300

.

 8.2 2.08 Jolliville Holdings Corporation 6.8 7.6 6.5 7.6 187,000

.

 1.54 0.72 Lodestar Investment Hldgs Corp. 1.06 1.06 1.05 1.06 3,292,000

.

 6.53 4.56 Lopez Holdings Corporation 6.24 6.53 6.18 6.4 12,310,600

.

 9.66 1.22 MJC Investments Corporation 5.95 5.95 5.95 5.95 2,300

.

 3.8 1.89 Marcventures Holdings, Inc. 1.92 1.93 1.91 1.91 310,000

.

 4.65 3.32 Metro Pacific Investments Corporation 4.29 4.3 4.26 4.3 22,251,000

.

 5.85 3.4 Minerales Industrias Corporation 4.8 5 4.75 4.9 40,100

.

 0.66 0.42 Prime Orion Philippines, Inc. 0.57 0.57 0.57 0.57 240,000

.

 850 514 SM Investments Corporation 816 825 816 819 303,510

.

 2.4 1.02 Seafront Resources Corporation 1.8 1.8 1.8 1.8 5,000

.

 2.71 1.09 Solid Group, Inc. 1.88 1.88 1.88 1.88 97,000

.

 1.57 1.1 South China Resources, Inc. 1.14 1.14 1.14 1.14 90,000

.

 0.62 0.112 Wellex Industries, Inc. 0.34 0.34 0.32 0.33 11,640,000

.

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

.

 PROPERTY

.

 3.89 2.02 A Brown Company, Inc. 3 3 2.97 3 124,000

.

 0.83 0.42 Araneta Properties, Inc. 0.6 0.6 0.56 0.56 302,000

.

 0.195 0.16 Arthaland Corporation 0.18 0.18 0.18 0.18 10,000

.

 24.5 15.12 Ayala Land, Inc. 22.3 22.85 22.3 22.85 4,682,300

.

 5.62 3.99 Belle Corporation 5.12 5.12 5.08 5.12 1,819,100

.

 8.35 2.4 Cebu Holdings, Inc. 4.5 4.5 4.5 4.5 11,000

.

 5.2 2.43 Cebu Property Venture and Dev't Corp."B" 5 5 5 5 15,000

.

 2.47 1.35 Century Properties Group, Inc. 1.45 1.45 1.43 1.44 9,075,000

.

 3 1.2 City and Land Developers, Inc. 2.3 2.3 2.3 2.3 1,000

.

 1.18 0.95 Cityland Development Corporation 1.1 1.12 1.1 1.11 83,000

.

 0.092 0.061 Crown Equities, Inc. 0.073 0.073 0.073 0.073 180,000

.

 1.11 0.76 Cyber Bay Corporation 0.82 0.84 0.82 0.83 5,838,000

.

 1.02 0.6 Empire East Land Holdings, Inc. 0.94 0.94 0.92 0.94 4,353,000

.

 5.29 2.71 Eton Properties Philippines, Inc. 2.9 2.9 2.9 2.9 829,000

.

 0.43 0.131 Ever Gotesco Resources and Hold'gs, Inc. 0.35 0.36 0.34 0.35 11,200,000

.

 1.66 0.98 Filinvest Land, Inc. 1.54 1.63 1.53 1.59 36,664,000

.

 2.48 1.63 Global-Estate Resorts, Inc. 1.85 1.86 1.84 1.84 98,000

.

 2.8 1.21 Highlands Prime, Inc. 1.9 1.9 1.9 1.9 13,000

.

 2.14 0.7 IRC Properties, Inc. 1.2 1.22 1.2 1.22 169,000

.

 0.36 0.15 MRC Allied, Inc. 0.175 0.175 0.17 0.17 1,820,000

.

 2.57 1.58 Megaworld Corporation 2.5 2.5 2.47 2.47 38,233,000

.

 0.99 0.103 Phil. Estates Corporation 0.78 0.84 0.78 0.81 46,296,000

.

 0.62 0.4 Philippine Realty and Holdings Corp. 0.41 0.41 0.41 0.41 3,600,000

.

 19.94 11.28 Robinson Land Corporation 18.7 18.7 18.6 18.7 1,532,500

.

 7.71 2.51 Rockwell Land Corporation 3 3 2.96 2.96 163,000

.

 7.09 5.9 SM Development Corporation 5.98 6 5.94 5.98 996,500

.

 14.92 9.82 SM Prime Holdings, Inc. 14.5 14.5 14.46 14.48 9,168,700

.

 3 1.88 Shang Properties, Inc. 2.72 2.87 2.72 2.87 21,000

.

 0.84 0.65 Sta. Lucia Land, Inc. 0.67 0.67 0.67 0.67 696,000

.

 4.55 1.8 Starmalls, Inc. 3.5 3.62 3.5 3.62 79,000

.

 5.2 2.74 Vista Land and Lifescapes, Inc. 5.05 5.05 5.02 5.04 19,393,900

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 32 33.8 32 33.5 429,400

.

 11.02 6.00 GMA Holdings, Inc. 8.37 8.40 8.30 8.40 1,280,400

.

 11 6.18 GMA Network, Inc. 8.4 8.4 8.3 8.4 319,400

.

 0.79 0.58 Manila Bulletin Publishing Corp. 0.69 0.69 0.69 0.69 63,000

.

 TELECOMMUNICATIONS

.

 1,270.00 889.5 Globe Telecom, Inc. 1,128.00 1,150.00 1,128.00 1,150.00 18,425

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,500.00 2,516.00 2,498.00 2,506.00 116,040

.

 INFORMATION TECHNOLOGY

.

 9.7 5.13 DFNN, Inc. 5.3 5.3 5.3 5.3 20,000

.

 4.7 1.75 IP Converge Data Center, Inc. 2.55 2.58 2.55 2.58 14,000

.

 2.54 0.83 IPVG Corporation 0.83 0.89 0.83 0.89 1,638,000

.

 3.8 2.5 ISM Communications Corporation 2.57 2.61 2.5 2.55 420,000

.

 17.88 12.08 Philweb Corporation 13.96 13.98 12.8 13 438,700

.

 4.5 1.18 Yehey! Corporation 1.21 1.21 1.18 1.19 166,000

.

 TRANSPORTATION SERVICES

.

 4.72 1.33 2GO Group, Inc. 2.39 2.39 2.1 2.1 62,000

.

 10.92 7.5 Asian Terminals, Inc. 9.5 9.5 9.5 9.5 13,300

.

 77 52.4 Cebu Air, Inc. 60 61.3 60 61.1 284,200

.

 77 52 Int'l Container Terminal Services, Inc. 69.7 69.95 69.5 69.9 344,450

.

 2.65 1.03 Lorenzo Shipping Corporation 1.3 1.3 1.3 1.3 2,000

.

 3.1 2.66 Macroasia Corporation 2.75 2.75 2.75 2.75 2,000

.

 8.5 5.02 Metro Pacific Tollways Corporation 6.26 6.26 6.26 6.26 2,000

.

 8.25 4.85 PAL Holdings Inc. 5.2 5.25 5.15 5.25 123,900

.

 HOTEL & LEISURE

.

 6.07 0.74 Acesite (Phils.) Hotel Corp. 1.35 1.35 1.31 1.34 105,000

.

 0.242 0.101 Boulevard Holdings, Inc. 0.148 0.151 0.145 0.15 44,870,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.44 0.44 0.42 0.44 120,000

.

 EDUCATION

.

 8.8 4.4 iPeople, Inc. 7.75 7.75 7.5 7.5 1,300

.

 CASINOS & GAMING

.

 102.8 8.13 Bloomberry Resorts Corporation 13.78 13.8 13.5 13.52 4,856,800

.

 0.27 0.019 IP E-Game Ventures Inc. 0.028 0.028 0.026 0.026 341,900,000

.

 10.3 6.28 Leisure and Resorts World Corporation 8.75 8.75 8.6 8.69 684,400

.

 4.08 1.27 Manila Jockey Club, Inc. 2.84 2.88 2.81 2.83 711,000

.

 15.5 12.36 Pacific Online Systems Corporation 13.84 13.96 13.84 13.96 103,400

.

 10 5.5 Philippine Racing Club, Inc. 9.5 9.5 9.5 9.5 1,000,000

.

 0.39 0.26 Premiere Horizon Alliance Corporation 0.32 0.32 0.32 0.32 4,600,000

.

 RETAIL

.

 24 5.2 Calata Corporation 6.1 6.78 6.09 6.75 5,042,300

.

 92 17.39 Philippine Seven Corporation 85 87 85 87 1,220

.

 31.8 14.68 Puregold Price Club, Inc. 29.5 29.65 29.25 29.4 1,383,700

.

 OTHER SERVICES

.

 0.78 0.58 APC Group, Inc. 0.61 0.61 0.61 0.61 20,000

.

 0.66 0.385 Information Capital Tech. Ventures, Inc 0.415 0.415 0.415 0.415 30,000

.

 3.39 1.26 Paxys, Inc. 2.8 2.95 2.8 2.87 490,000

.

 3.12 0.92 STI Education Systems Holdings, Inc. 1 1.04 1 1.01 46,302,000

.

 MINING

.

 0.007 0.0039 Abra Mining and Industrial Corp. 0.0062 0.0062 0.0061 0.0062 137,000,000

.

 6.2 3.85 Apex Mining Company, Inc. "A" 4.6 4.8 4.6 4.8 50,000

.

 19.82 16.38 Atlas Cons. Mining and Dev't Corp. 17.52 17.52 17.26 17.3 322,600

.

 48 20 Atok-Big Wedge Company, Inc. 25 25 25 25 1,000

.

 29 20.5 Benguet Corporation "A" 21.65 21.65 21.65 21.65 100

.

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

.

 2.22 0.98 Century Peak Metals Holdings Corporation 1 1.02 1 1.02 61,000

.

 1.68 1.03 Coal Asia Holdings, Inc. 1.04 1.06 1.03 1.03 8,054,000

.

 61.8 8.04 Dizon Copper Silver Mines, Inc. 17.48 17.48 17.16 17.38 145,900

.

 1.21 0.5 GEOGRACE Resources Philippines, Inc. 0.56 0.56 0.55 0.56 906,000

.

 1.81 0.98 Lepanto Consolidated Mining Co. "A" 1.01 1.01 0.99 1.01 12,771,000

.

 2.07 1.05 Lepanto Consolidated Mining Co. "B" 1.1 1.1 1.06 1.08 4,846,000

.

 0.085 0.047 Manila Mining Corporation "A" 0.058 0.06 0.058 0.06 42,390,000

.

 0.087 0.047 Manila Mining Corporation "B" 0.059 0.059 0.059 0.059 392,120,000

.

 12.84 3.9 NiHAO Minerals Resources Int'l, Inc. 5.48 5.6 5.48 5.5 55,300

.

 24.33 12.8 Nickel Asia Corporation 16.6 16.66 16.6 16.64 14,000

.

 0.98 0.6 Omico Corporation 0.63 0.63 0.63 0.63 165,000

.

 8.28 3.71 Oriental Peninsula Resources Group, Inc. 3.82 3.82 3.71 3.77 111,000

.

 27.85 13.46 Philex Mining Corporation 13.98 13.98 13.46 13.5 5,305,300

.

 257.8 200 Semirara Mining Corporation 219.6 219.8 219 219.8 105,460

.

 0.028 0.014 United Paragon Mining Corporation 0.016 0.016 0.016 0.016 6,000,000

.

 OIL

.

 0.34 0.178 Basic Energy Corporation 0.28 0.28 0.28 0.28 1,390,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.018 0.019 0.018 0.018 16,400,000

.

 0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.02 0.02 200,000

.

 7.05 5.1 Petroenergy Resources Corporation 5.88 5.89 5.88 5.89 40,000

.

 48 6.5 Philex Petroleum Corporation 26 26 25.05 26 57,100

.

 0.062 0.02 The Philodrill Corporation 0.041 0.042 0.04 0.04 178,000,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,405.86 1,410.78 1,404.6 1,409.02 0.22 3.08 17,306,806 1,308,232,710.3

.

 Industrials 8,617.83 8,683.01 8,549.67 8,683.01 0.76 65.18 4,012,584,088 1,515,330,825.53

.

 Holding Firms 4,692.5 4,725.66 4,629.5 4,712.58 0.41 19.4 1,482,448,398 1,611,591,467.78

.

 Property 2,058.1 2,078.73 2,054.52 2,078.63 0.94 19.44 197,502,005 603,731,916.7

.

 Services 1,687.12 1,693.73 1,685.65 1,692.44 0.29 4.88 462,731,071 772,273,569.18

.

 Mining & Oil 18,989.51 18,989.51 18,694.73 18,798.92 -0.87 -165.73 806,635,440 168,182,659.16

.

 PSEi 5,414.82 5,439.28 5,412.69 5,439.28 0.45 24.46

.

 All Shares 3,568.62 3,578.16 3,566.8 3,578.16 0.27 9.49

.

 SME

.

.

 GRAND TOTAL 6,979,207,808 5,979,343,148.65

.

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

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our daily newsletter

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

TAGS:

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our business news

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

© Copyright 1997-2024 INQUIRER.net | All Rights Reserved

We use cookies to ensure you get the best experience on our website. By continuing, you are agreeing to our use of cookies. To find out more, please click this link.