Philippine Stock Market as of November 16, 2012

By: 11 years ago


Sheet1

.

 (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

READ NEXT
Drilon sees passage of sin tax bill after Aquino certifies its urgency
MOST READ
LATEST STORIES
Read more...
NEXT STORY