Philippine Stock Market as of November 19, 2012 | Inquirer Business

Philippine Stock Market as of November 19, 2012

08:20 PM November 19, 2012
ml>


.

.

(As of November 19, 2012 )

.

.

.

52-WEEK 52-WEEK STOCKS OPEN HIGH LOW CLOSE TOTAL VOL

.

HIGH LOW

.

BANKS

.

85.8 52 Bank of the Philippine Islands 85.45 85.7 85.2 85.7 984,780

.

69.2 48.54 BDO UnibankInc. 68 68.35 67.95 68.1 3,442,480

.

58.15 35.64 China Banking Corp. 53 53 52.7 52.8 135,220

.

25.9 18.5 East West Banking Corp. 25.75 25.9 25.55 25.75 819,800

.

102.5 66 Metropolitan Bank and Trust Co. 95.25 96.8 93.25 94 1,943,930

.

77.8 50.9 Philippine National Bank 71.95 75.5 71.95 75.3 5,945,470

.

95 70 Philippine Savings Bank 88 88 88 88 20

.

51 29.75 Rizal Commercial Banking Corp. 48 51 48 50.9 1,034,100

.

169.1 93.9 Security Bank Corp. 155 158 155 157 505,290

.

140 62 Union Bank of the Philippines 110.5 112 110.5 111.5 29,890

.

OTHER FINANCIAL INSTITUTIONS

.

1.09 0.67 BankardInc. 0.72 0.72 0.72 0.72 260,000

.

23.55 16 COL Financial GroupInc. 19 19 18.5 18.6 7,400

.

15 8.05 Filipino FundInc. 10.24 10.6 10.24 10.6 4,000

.

89 50 First Metro Investment Corp. 87.5 87.5 87.5 87.5 100

.

3.25 2 I-RemitInc. 2.79 2.79 2.7 2.75 21,000

.

39.2 3 Maybank ATR Kim Eng Financial Corp. 21.6 21.6 21 21 12,100

.

3.06 1.46 National Reinsurance Corp. of the Phils. 1.8 1.8 1.8 1.8 379,000

.

1,040.00 879 Sun Life FinancialInc. 966 978 965 970 710

.

500 220 The Philippine Stock ExchangeInc 372 380 372 377.2 12,450

.

2.7 1.6 Vantage EquitiesInc. 2.13 2.13 2.13 2.13 165,000

.

ELECTRICITY, ENERGY, POWER & WATER

.

35.35 28.7 Aboitiz Power Corp. 34.5 34.5 34.05 34.25 1,394,400

.

1.62 1.19 Alsons Consolidated ResourcesInc. 1.38 1.38 1.33 1.34 2,314,000

.

4.99 2.12 Calapan VenturesInc. 4.3 4.31 4.25 4.25 82,000

.

6.88 4.83 Energy Development Corp. 6.88 6.88 6.8 6.81 12,278,600

.

23.8 12.8 First Gen Corp. 23.25 23.8 23.15 23.15 2,633,200

.

95.5 54.75 First Phil. Holdings Corp. 91.8 91.8 90.35 91.2 444,860

.

291.2 218.8 Manila Electric Co. 248 256 248 254.2 681,390

.

32.5 19 Manila Water Co.Inc. 31.2 32.5 31.2 32.15 2,913,700

.

13.6 9.7 Petron Corp. 10.7 10.7 10.5 10.54 1,531,000

.

10 7 Phoenix Petroleum PhilippinesInc. 8.63 8.86 8.63 8.84 393,300

.

7.6 3 SPC Power Corp. 4.75 4.75 4.75 4.75 2,000

.

1.31 0.97 Trans-Asia Oil and Energy Dev't Corp. 1.15 1.15 1.14 1.14 3,936,000

.

FOOD, BEVERAGE & TOBACCO

.

11.32 7.75 AgriNurtureInc. 8 8 7.94 7.94 128,800

.

2.15 1.11 Alliance Select Foods Int'lInc. 2.08 2.1 2.02 2.02 705,000

.

76 45.2 Bogo Medellin Milling Co. 52.5 52.5 52.5 52.5 310

.

120 87.9 Jollibee Foods Corp. 107.4 107.4 103.6 103.7 471,530

.

12.2 6.8 Pancake HouseInc. 8.3 8.3 8 8 3,300

.

5.75 2.04 Pepsi-Cola Products PhilippinesInc. 5.42 5.65 5.39 5.5 5,840,400

.

4.42 1.17 RFM Corp. 4.12 4.19 4.12 4.15 1,016,000

.

3.67 2.3 Roxas HoldingsInc. 2.48 2.48 2.47 2.47 24,000

.

34.6 26.5 San Miguel BreweryInc. 34 34 34 34 60,000

.

129.2 108.4 San Miguel Corp. 108.7 109 108.5 109 377,610

.

0.22 0.114 Swift FoodsInc. 0.158 0.16 0.157 0.157 1,070,000

.

14.66 3.53 Tanduay HoldingsInc. 12.26 12.68 12.24 12.58 2,659,600

.

79.65 47.7 Universal Robina Corp. 76.55 78.9 75.5 78.9 705,290

.

5.5 1.05 Victorias Milling Co.Inc. 1.22 1.26 1.2 1.26 2,412,000

.

2.08 0.42 Vitarich Corp. 1.07 1.1 1.01 1.04 5,939,000

.

CONSTRUCTIONINFRASTRUCTURE & ALLIED SERVICES

.

61 17.8 Asiabest Group International Inc. 19 19 18.8 19 14,300

.

9.05 3.14 EEI Corp. 8.78 8.78 8.65 8.67 328,400

.

13.7 7.8 Holcim PhilippinesInc. 13.3 13.3 13.3 13.3 33,500

.

10.38 5.25 Lafarge RepublicInc. 9.7 9.82 9.7 9.74 2,055,300

.

6.95 1.05 Mariwasa Siam HoldingsInc. 3.51 3.51 3.51 3.51 1,000

.

18.1 8.12 Megawide Construction Corp. 14.9 14.9 14.9 14.9 21,000

.

12.3 10.16 Phinma Corp. 10.5 10.5 10.5 10.5 3,100

.

2.64 1.29 Southeast Asia Cement HoldingsInc. 2.05 2.1 2.05 2.08 62,000

.

2.77 1.9 TKC Steel Corp. 1.91 1.91 1.9 1.9 18,000

.

2.2 0.85 Vulcan Industrial and Mining Corp. 1.44 1.53 1.43 1.44 4,621,000

.

CHEMICALS

.

3.1 2.33 Chemrez TechnologiesInc. 2.99 3 2.96 3 631,000

.

3 1.1 Euro-Med Laboratories Phil.Inc. 1.9 1.9 1.82 1.82 36,000

.

8.4 1.04 LMG Chemicals Corp. 2.05 2.05 1.99 1.99 112,000

.

10.3 1.32 Manchester Int'l Hldgs. Unltd. Corp "A" 7.58 8.5 7.02 7.4 87,700

.

10.7 1.26 Manchester Int'l Hldgs. Unltd. Corp "B" 7.8 8 7.5 7.5 13,800

.

ELECTRICAL COMPONENTS & EQUIPMENT

.

11.98 6.17 Cirtek Holdings Philippines Corp. 11.74 11.98 11.74 11.98 1,100

.

0.027 0.011 Greenergy HoldingsInc. 0.024 0.027 0.024 0.025 3,922,800,000

.

5.49 3.8 Integrated Micro-ElectronicsInc. 4.13 4.13 4 4 227,000

.

1.18 0.47 IonicsInc. 0.63 0.63 0.63 0.63 401,000

.

HOLDING FIRMS

.

50 22.65 ABS-CBN Holdings Corp. – PDR 33.8 34 33 33 867,600

.

5.3 3.09 A. Soriano Corp. 4.91 4.91 4.88 4.88 58,000

.

1.12 0.65 Abacus Cons. Res. and Hold'gsInc. 0.7 0.7 0.69 0.7 2,553,000

.

59.9 38.8 Aboitiz Equity VenturesInc. 48.65 48.75 48.5 48.75 949,900

.

0.169 0.014 Alcorn Gold Resources Corp. 0.136 0.141 0.135 0.137 1,271,390,000

.

15.58 9.81 Alliance Global GroupInc. 15.08 15.18 14.98 14.98 5,881,700

.

2.7 1.88 Anglo-Philippine Holdings Corp. 2 2.05 2 2.05 8,030,000

.

6.98 1.4 Asia Amalgamated Holdings Corp. 4.8 4.94 4.09 4.27 1,506,000

.

3.52 1.34 ATN HoldingsInc. "B" 1.48 1.48 1.35 1.46 158,000

.

485.2 291 Ayala Corp. 452 463 449.8 455 708,880

.

64.8 36.45 DMCI HoldingsInc. 53 53.2 52.75 53.2 670,910

.

585 455.4 GT Capital HoldingsInc. 568 585 568 570.5 581,050

.

5.2 3.3 Filinvest Development Corp. 4.55 4.55 4.48 4.5 113,000

.

6.1 3 House of InvestmentsInc. 5.67 5.8 5.67 5.8 95,500

.

36.2 24 JG Summit HoldingsInc. 34 35.25 34 35.25 2,852,100

.

8.2 2.08 Jolliville Holdings Corp. 7.6 7.6 7.6 7.6 4,300

.

1.54 0.72 Lodestar Investment Hldgs Corp. 1.06 1.06 1.04 1.05 1,536,000

.

6.53 4.56 Lopez Holdings Corp. 6.45 6.48 6.25 6.31 4,300,200

.

0.91 0.39 Mabuhay Holdings Corp. 0.41 0.41 0.41 0.41 710,000

.

3.8 1.89 Marcventures HoldingsInc. 1.91 1.93 1.89 1.89 279,000

.

4.65 3.35 Metro Pacific Investments Corp. 4.34 4.34 4.29 4.3 25,256,000

.

5.85 3.75 Minerales Industrias Corp. 5 5 4.9 4.9 41,000

.

9.66 1.22 MJC Investments Corp. 5.6 5.94 5.6 5.94 23,000

.

0.068 0.045 PacificaInc. 0.046 0.046 0.046 0.046 1,500,000

.

2 1.2 Prime Media HoldingsInc. 1.27 1.27 1.27 1.27 11,000

.

0.66 0.42 Prime Orion PhilippinesInc. 0.55 0.55 0.55 0.55 3,488,000

.

2.4 1.02 Seafront Resources Corp. 1.8 1.8 1.8 1.8 23,000

.

0.42 0.3 Sinophil Corp. 0.32 0.32 0.3 0.3 2,310,000

.

850 514 SM Investments Corp. 815 819.5 815 817 775,920

.

2.71 1.09 Solid GroupInc. 1.92 1.92 1.87 1.87 242,000

.

1.57 1.1 South China ResourcesInc. 1.12 1.12 1.11 1.11 34,000

.

0.62 0.119 Wellex IndustriesInc. 0.32 0.33 0.31 0.32 4,010,000

.

0.92 0.34 Zeus HoldingsInc. 0.35 0.35 0.34 0.35 3,470,000

.

PROPERTY

.

3.89 2.02 A Brown Co.Inc. 2.96 3 2.91 3 362,000

.

0.83 0.42 Araneta PropertiesInc. 0.61 0.7 0.61 0.68 822,000

.

24.5 15.12 Ayala LandInc. 22.85 22.9 22.5 22.85 11,537,800

.

5.62 3.99 Belle Corp. 5.12 5.12 5.06 5.08 1,123,700

.

8.35 2.4 Cebu HoldingsInc. 4.8 4.8 4.5 4.65 11,000

.

5.2 2.43 Cebu Property Venture and Dev't Corp."B" 5.05 5.1 5.05 5.1 69,000

.

2.47 1.35 Century Properties GroupInc. 1.44 1.45 1.44 1.44 6,840,000

.

3 1.2 City and Land DevelopersInc. 2.3 2.3 2.2 2.3 60,000

.

1.18 0.95 Cityland Development Corp. 1.1 1.1 1.09 1.09 45,000

.

1.11 0.76 Cyber Bay Corp. 0.82 0.83 0.81 0.82 2,361,000

.

1.02 0.6 Empire East Land HoldingsInc. 0.94 0.94 0.91 0.93 13,224,000

.

5.29 2.71 Eton Properties PhilippinesInc. 2.97 2.97 2.9 2.9 83,000

.

0.43 0.131 Ever Gotesco Resources and Hold'gsInc. 0.35 0.39 0.35 0.36 35,880,000

.

1.66 0.98 Filinvest LandInc. 1.59 1.6 1.55 1.57 15,938,000

.

2.48 1.63 Global-Estate ResortsInc. 1.85 1.85 1.84 1.84 1,304,000

.

2.14 0.7 IRC PropertiesInc. 1.22 1.22 1.21 1.21 150,000

.

2.57 1.58 Megaworld Corp. 2.48 2.51 2.48 2.5 21,554,000

.

0.34 0.15 MRC AlliedInc. 0.17 0.17 0.163 0.163 8,170,000

.

0.99 0.103 Phil. Estates Corp. 0.81 0.82 0.77 0.77 21,414,000

.

0.62 0.4 Philippine Realty and Holdings Corp. 0.44 0.45 0.42 0.42 2,380,000

.

4.33 2.1 Primex Corp. 3.47 3.8 3 3.1 199,000

.

19.94 11.28 Robinson Land Corp. 18.7 19.18 18.7 19.1 6,636,600

.

7.71 2.51 Rockwell Land Corp. 2.96 2.96 2.9 2.9 431,000

.

3 1.88 Shang PropertiesInc. 2.88 2.88 2.88 2.88 7,000

.

7.02 5.9 SM Development Corp. 5.98 6 5.9 5.94 836,100

.

14.92 9.82 SM Prime HoldingsInc. 14.6 14.6 14.44 14.48 13,036,700

.

0.84 0.65 Sta. Lucia LandInc. 0.66 0.67 0.66 0.67 628,000

.

4.55 1.8 StarmallsInc. 3.65 3.65 3.49 3.62 86,000

.

0.63 0.49 Suntrust Home DevelopersInc. 0.53 0.54 0.53 0.53 515,000

.

5.2 2.74 Vista Land and LifescapesInc. 5.12 5.12 5.04 5.09 4,625,300

.

MEDIA

.

42 24.1 ABS-CBN Corp. 33.3 33.5 33 33.1 53,300

.

11 6.18 GMA NetworkInc. 8.35 8.4 8.31 8.4 66,600

.

TELECOMMUNICATIONS

.

1,270.00 889.5 Globe TelecomInc. 1,132.00 1,150.00 1,120.00 1,150.00 40,870

.

3.46 2.28 Liberty Telecoms HoldingsInc. 2.34 2.48 2.3 2.48 60,000

.

2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,518.00 2,518.00 2,500.00 2,500.00 62,700

.

INFORMATION TECHNOLOGY

.

9.7 5.13 DFNNInc. 5.27 5.27 5.25 5.25 10,500

.

4.7 1.75 IP Converge Data CenterInc. 2.54 2.58 2.52 2.55 26,000

.

2.54 0.83 IPVG Corp. 0.88 0.9 0.85 0.87 644,000

.

0.076 0.04 Island Information and TechnologyInc. 0.044 0.044 0.044 0.044 1,500,000

.

3.64 2.45 ISM Communications Corp. 2.5 2.5 2.45 2.45 144,000

.

17.88 12.08 Philweb Corp. 13.2 13.2 13.02 13.02 33,800

.

4.75 3.3 Touch SolutionsInc. 4.01 4.01 4.01 4.01 26,000

.

4.5 1.14 Yehey! Corp. 1.18 1.18 1.14 1.15 343,000

.

TRANSPORTATION SERVICES

.

4.72 1.33 2GO GroupInc. 2.2 2.44 2.19 2.19 70,000

.

77 52.4 Cebu AirInc. 61.3 61.3 60.55 61 165,060

.

77 52 Int'l Container Terminal ServicesInc. 69.9 70 69.1 70 186,260

.

2.65 1.03 Lorenzo Shipping Corp. 1.3 1.3 1.3 1.3 1,000

.

3.1 2.66 Macroasia Corp. 2.68 2.68 2.68 2.68 2,000

.

8.25 4.85 PAL Holdings Inc. 5.2 5.2 5.15 5.2 22,200

.

HOTEL & LEISURE

.

6.07 0.74 Acesite (Phils.) Hotel Corp. 1.35 1.35 1.3 1.32 181,000

.

0.242 0.101 Boulevard HoldingsInc. 0.15 0.152 0.145 0.15 36,130,000

.

0.72 0.35 Waterfront PhilippinesInc. 0.42 0.43 0.42 0.43 350,000

.

CASINOS & GAMING

.

102.8 8.13 Bloomberry Resorts Corp. 13.52 13.8 13.36 13.36 5,756,100

.

0.27 0.019 IP E-Game Ventures Inc. 0.026 0.029 0.026 0.028 348,100,000

.

10.3 6.28 Leisure and Resorts World Corp. 8.68 8.7 8.61 8.68 360,500

.

4.08 1.27 Manila Jockey ClubInc. 2.83 2.84 2.77 2.8 796,000

.

15.5 12.36 Pacific Online Systems Corp. 13.96 13.96 13.88 13.96 259,700

.

RETAIL

.

24 5.2 Calata Corp. 6.78 7.44 6.78 7.43 6,157,100

.

92 17.39 Philippine Seven Corp. 86.9 86.9 85 85 5,570

.

31.8 14.68 Puregold Price ClubInc. 29.4 29.4 28.7 28.95 1,606,200

.

OTHER SERVICES

.

0.78 0.58 APC GroupInc. 0.61 0.61 0.61 0.61 100,000

.

0.66 0.385 Information Capital Tech. VenturesInc 0.41 0.42 0.41 0.415 700,000

.

3.39 1.28 PaxysInc. 2.84 2.95 2.84 2.85 383,000

.

3.12 0.92 STI Education Systems HoldingsInc. 1.02 1.03 0.99 0.99 17,078,000

.

MINING

.

0.007 0.0039 Abra Mining and Industrial Corp. 0.0061 0.0061 0.006 0.006 285,000,000

.

6.2 3.85 Apex Mining Co.Inc. "A" 4.62 4.75 4.6 4.75 19,000

.

19.82 16.38 Atlas Cons. Mining and Dev't Corp. 17.3 17.34 17.3 17.32 426,000

.

48 20 Atok-Big Wedge Co.Inc. 24.95 24.95 22.2 22.2 700

.

29 20 Benguet Corp. "A" 20.5 20.5 20 20 9,400

.

34 19.9 Benguet Corp. "B" 20.05 20.05 19.9 19.9 21,100

.

2.22 0.98 Century Peak Metals Holdings Corp. 1.02 1.02 1 1 401,000

.

1.68 1.03 Coal Asia HoldingsInc. 1.05 1.09 1.04 1.05 7,984,000

.

61.8 8.3 Dizon Copper Silver MinesInc. 17.48 17.48 17.2 17.38 33,000

.

1.21 0.5 Geograce Resources PhilippinesInc. 0.56 0.56 0.53 0.54 9,323,000

.

1.81 0.97 Lepanto Consolidated Mining Co. "A" 1.01 1.01 0.97 0.99 12,039,000

.

2.07 1.02 Lepanto Consolidated Mining Co. "B" 1.06 1.06 1.02 1.04 5,070,000

.

0.085 0.047 Manila Mining Corp. "A" 0.059 0.06 0.058 0.06 77,160,000

.

0.087 0.047 Manila Mining Corp. "B" 0.059 0.059 0.059 0.059 221,780,000

.

24.33 12.8 Nickel Asia Corp. 16.7 16.7 16.6 16.66 182,700

.

12.84 3.9 NiHAO Minerals Resources Int'lInc. 5.88 6 5.5 5.7 20,600

.

0.98 0.6 Omico Corp. 0.63 0.63 0.61 0.63 293,000

.

8.28 3.71 Oriental Peninsula Resources GroupInc. 3.77 3.83 3.71 3.75 149,000

.

27.85 13.46 Philex Mining Corp. 13.54 13.62 13.48 13.62 2,707,800

.

257.8 200 Semirara Mining Corp. 219 219 217 218.2 54,640

.

0.028 0.014 United Paragon Mining Corp. 0.017 0.018 0.016 0.017 389,000,000

.

OIL

.

0.34 0.178 Basic Energy Corp. 0.28 0.28 0.28 0.28 2,740,000

.

0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.019 0.019 0.018 0.019 36,900,000

.

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

.

7.05 5.1 Petroenergy Resources Corp. 5.88 5.88 5.88 5.88 20,500

.

48 6.5 Philex Petroleum Corp. 26 26 25.2 26 33,400

.

0.062 0.02 The Philodrill Corp. 0.041 0.042 0.04 0.04 412,100,000

.

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

.

Financials 1,409.38 1,418.49 1,408.94 1,415.25 0.44 6.23 15,940,933 1,136,829,960.65

.

Industrials 8,681.45 8,715.74 8,661.50 8,706.47 0.27 23.46 5,162,385,759 5,584,124,912.92

.

Holding Firms 4,705.30 4,742.81 4,704.23 4,732.16 0.42 19.58 1,344,398,028 1,953,165,811.84

.

Property 2,084.31 2,085.93 2,068.79 2,082 0.16 3.37 170,355,802 755,816,330.75

.

Services 1,692.21 1,698.07 1,683.51 1,687.30 -0.3 -5.14 422,289,591 471,960,272.58

.

Mining & Oil 18,828.49 18,840.20 18,562.01 18,678.48 -0.64 -120.44 1,464,654,165 137,400,754.74

.

PSEi 5,436.67 5,449.89 5,434.97 5,449.55 0.19 10.27

.

All Shares 3,577.07 3,583.50 3,577.07 3,581.71 0.1 3.55

.

GRAND TOTAL 8,580,024,278 10,039,298,043.48

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:

No tags found for this post.
Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our newsletter!

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

This is an information message

We use cookies to enhance your experience. By continuing, you agree to our use of cookies. Learn more here.