|
. |
||||||||||
|
. |
(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 |
MOST READ
LATEST STORIES