Philippine Stock Market as of November 20 2012 | Inquirer Business
Close  

Philippine Stock Market as of November 20 2012

07:27 PM November 20, 2012


.

(As of Nov. 20, 2012)
ADVERTISEMENT

.

52-WK

52-WK
FEATURED STORIES

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

LOW

BANKS

.

69.2

48.54

BDO Unibank, Inc.

68.1

68.6

68.1

68.3

12,985,440

.

88.5

52

Bank of the Philippine Islands

85.8

88.5

85.75

88.45

1,033,550

.

58.15

35.64

China Banking Corporation

52.8

53.75

52.8

53.7

112,090

.

25.9

18.5

East West Banking Corporation

25.8

25.9

25.65

25.7

1,343,800

.

102.5

66

Metropolitan Bank and Trust Company

94.4

96

94.4

95

5,175,600

.

84.5

50.9

Philippine National Bank

77

84.5

77

84.1

7,721,690

.

86

56

Philippine Bank of Communications

71.5

71.5

71.5

71.5

1,500

.

52.5

29.75

Rizal Commercial Banking Corp.

50.9

52.5

50.85

52.5

790,060

.

169.1

93.9

Security Bank Corporation

157.2

162.5

157.2

161

1,026,530

.

140

62

Union Bank of the Philippines

111

112.3

110

111

146,890

.

OTHER FINANCIAL INSTITUTIONS

.

2.2

1.51

BDO Leasing and Finance, Inc.

2.04

2.04

2.04

2.04

7,000

.

1.09

0.67

Bankard, Inc.

0.72

0.72

0.72

0.72

310,000

.

23.55

16

COL Financial Group, Inc.

18.9

18.9

18.4

18.4

60,000

.

89

50

First Metro Investment Corporation

87.6

88

87.6

88

3,290

.

3.25

2

I-Remit, Inc.

2.68

2.83

2.65

2.83

297,000

.

3.06

1.46

National Reinsurance Corp. of the Phils.

1.79

1.79

1.78

1.78

205,000

.

500

220

The Philippine Stock Exchange, Inc

377.2

386

377.2

384

19,710

.

1,040.00

879

Sun Life Financial, Inc.

990

990

970

975

1,820

.

2.7

1.6

Vantage Equities, Inc.

2.15

2.16

2.15

2.16

143,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

35.35

28.7

Aboitiz Power Corporation

34.3

34.9

34.3

34.5

1,429,600

.

1.62

1.19

Alsons Consolidated Resources, Inc.

1.34

1.37

1.34

1.37

827,000

.

4.99

2.12

Calapan Ventures, Inc.

4.3

4.5

4.3

4.32

44,000

.

6.92

4.83

Energy Development Corporation

6.82

6.92

6.8

6.82

14,007,800

.

23.8

12.8

First Gen Corporation

23.4

23.8

23.2

23.75

4,742,700

.

95.5

54.75

First Phil. Holdings Corp.

91.2

91.8

90.9

91.2

422,230

.

33.5

19

Manila Water Company, Inc.

32.25

33.5

32.15

32.15

3,107,200

.

291.2

218.8

Manila Electric Company

255

260

255

256.6

1,113,640

.

13.6

9.7

Petron Corporation

10.54

10.6

10.38

10.38

3,015,900

.

10

7

Phoenix Petroleum Philippines, Inc.

8.84

8.93

8.75

8.93

402,400

.

7.6

3

SPC Power Corporation

4.75

4.8

4.75

4.8

22,000

.

1.31

0.97

Trans-Asia Oil and Energy Dev't Corp.

1.14

1.15

1.14

1.14

2,321,000

.

FOOD, BEVERAGE AND TOBACCO

.

11.32

7.6

AgriNurture, Inc.

7.98

7.98

7.6

7.8

74,000

.

2.15

1.11

Alliance Select Foods Int'l, Inc.

2.01

2.06

1.99

2.01

16,385,000

.

24.6

17.34

Ginebra San Miguel Inc.

17.34

18

17.34

17.9

23,400

.

120

87.9

Jollibee Foods Corporation

103.8

105.9

103.7

105.9

696,550

.

14.66

3.53

LT Group, Inc.

12.7

13.3

12.58

13.18

5,145,900

.

12.2

6.8

Pancake House, Inc.

7.6

8

7.6

8

200

.

5.75

2.04

Pepsi-Cola Products Philippines, Inc.

5.52

5.62

5.52

5.58

5,275,000

.

4.42

1.17

RFM Corporation

4.15

4.38

4.15

4.19

8,112,000

.

3.67

2.3

Roxas Holdings, Inc.

2.47

2.5

2.47

2.48

41,000

.

129.2

108.4

San Miguel Corporation

108.8

109

108.8

109

223,590

.

34.6

26.5

San Miguel Brewery, Inc.

34

34.05

34

34

60,500

.

0.22

0.114

Swift Foods, Inc.

0.159

0.163

0.156

0.158

9,180,000

.

79.65

47.7

Universal Robina Corporation

76.55

79

76.55

78

2,116,320

.

5.5

1.05

Victorias Milling Company, Inc.

1.27

1.32

1.24

1.24

5,750,000

.

2.08

0.42

Vitarich Corporation

1.04

1.17

1.03

1.12

12,474,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

61.00

17.80

Asiabest Group International Inc.

19.20

19.32

19.00

19.00

300

.

9.05

3.14

EEI Corporation

8.76

8.78

8.69

8.78

1,147,800

.

25

8.6

Federal Resources Investment Group, Inc.

9.92

9.92

9.9

9.9

7,700

.

13.7

7.8

Holcim Philippines, Inc.

13.6

13.6

13.4

13.4

56,100

.

10.38

5.25

Lafarge Republic, Inc.

9.75

10.22

9.7

9.72

656,800

.

18.1

8.12

Megawide Construction Corporation

14.96

15

14.8

14.8

365,700

.

12.3

10.16

Phinma Corporation

10.66

10.66

10.66

10.66

300

.

2.64

1.29

Southeast Asia Cement Holdings, Inc.

2.08

2.1

2.01

2.07

462,000

.

2.77

1.9

TKC Steel Corporation

2.02

2.02

2

2

22,000

.

2.2

0.85

Vulcan Industrial and Mining Corporation

1.44

1.63

1.44

1.55

11,836,000

.

CHEMICALS

.

3.1

2.33

Chemrez Technologies, Inc.

2.99

2.99

2.95

2.99

578,000

.

3

1.1

Euro-Med Laboratories Phil., Inc.

1.84

1.84

1.76

1.8

31,000

.

8.4

1.04

LMG Chemicals Corporation

2.05

2.05

2

2

56,000

.

1.9

1.18

Mabuhay Vinyl Corporation

1.56

1.56

1.56

1.56

8,000

.

10.3

1.32

Manchester Int'l Hldgs. Unltd. Corp "A"

7.5

7.5

6.02

6.13

112,300

.

10.7

1.26

Manchester Int'l Hldgs. Unltd. Corp "B"

6.23

7.18

6.23

6.31

45,000

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

11.98

6.17

Cirtek Holdings Philippines Corporation

11.7

11.96

11.7

11.96

5,600

.

0.027

0.011

Greenergy Holdings, Inc.

0.025

0.026

0.024

0.025

1,281,200,000

.

5.49

3.8

Integrated Micro-Electronics, Inc.

3.98

3.98

3.95

3.95

52,000

.

OTHER INDUSTRIALS

.

44

25

Alphaland Corporation

27.95

28

27.95

28

700

.

2.44

1.73

Splash Corporation

1.75

1.75

1.73

1.74

73,000

.

HOLDING FIRMS

.

50.00

22.65

ABS-CBN Holdings Corp. – Phil Deposit Receipts

32.80

33.70

32.80

33.10

567,800

.

5.3

3.09

A. Soriano Corporation

4.82

4.88

4.82

4.88

12,000

.

2.98

1.16

ATN Holdings, Inc. "A"

1.27

1.33

1.16

1.25

538,000

.

3.52

1.3

ATN Holdings, Inc. "B"

1.35

1.44

1.3

1.41

227,000

.

1.12

0.65

Abacus Cons. Res. and Hold'gs, Inc.

0.7

0.7

0.69

0.7

4,131,000

.

59.9

38.8

Aboitiz Equity Ventures, Inc.

48.75

48.8

48.6

48.75

704,000

.

0.169

0.014

Alcorn Gold Resources Corp.

0.14

0.14

0.129

0.13

1,178,850,000

.

15.58

9.81

Alliance Global Group, Inc.

15.04

15.52

15.02

15.28

21,317,500

.

6.98

1.4

Asia Amalgamated Holdings Corp.

4.11

4.12

3.82

3.92

996,000

.

2.7

1.88

Anglo-Philippine Holdings Corporation

1.99

2.02

1.99

2

8,301,000

.

485.2

291

Ayala Corporation

460

467.8

456

465

597,260

.

64.8

36.45

DMCI Holdings, Inc.

53.2

54

53

53.8

751,740

.

4.19

1.59

F and J Prince Holdings Corp. "A"

2.7

2.7

2.7

2.7

10,000

.

5.2

3.3

Filinvest Development Corporation

4.46

4.54

4.46

4.5

203,000

.

585.00

455.40

GT Capital Holdings, Inc.

575.00

576.00

573.50

574.00

47,740

.

6.1

3

House of Investments, Inc.

5.71

5.71

5.69

5.7

206,800

.

38

24

JG Summit Holdings, Inc.

35.25

38

35.25

37.1

4,788,300

.

8.2

2.08

Jolliville Holdings Corporation

7.98

7.98

7.16

7.16

74,000

.

1.54

0.72

Lodestar Investment Hldgs Corp.

1.06

1.06

1.04

1.04

1,365,000

.

6.53

4.56

Lopez Holdings Corporation

6.31

6.43

6.2

6.21

7,407,500

.

9.66

1.22

MJC Investments Corporation

6

6.02

6

6.02

93,300

.

0.91

0.39

Mabuhay Holdings Corporation

0.41

0.41

0.4

0.4

260,000

.

3.8

1.84

Marcventures Holdings, Inc.

1.89

1.95

1.84

1.85

2,848,000

.

4.65

3.35

Metro Pacific Investments Corporation

4.33

4.4

4.32

4.35

14,601,000

.

5.85

3.75

Minerales Industrias Corporation

4.85

4.98

4.85

4.98

177,000

.

0.068

0.045

Pacifica, Inc.

0.045

0.045

0.045

0.045

800,000

.

2

1.16

Prime Media Holdings, Inc.

1.24

1.24

1.16

1.18

290,000

.

850

514

SM Investments Corporation

817

836

817

831

180,750

.

2.4

1.02

Seafront Resources Corporation

1.8

1.8

1.8

1.8

84,000

.

0.42

0.3

Sinophil Corporation

0.31

0.31

0.31

0.31

800,000

.

2.71

1.09

Solid Group, Inc.

1.91

1.91

1.88

1.88

169,000

.

1.57

1.1

South China Resources, Inc.

1.11

1.11

1.11

1.11

100,000

.

0.42

0.17

Unioil Resources and Holdings Co., Inc.

0.27

0.28

0.27

0.27

1,060,000

.

0.62

0.119

Wellex Industries, Inc.

0.31

0.33

0.31

0.32

1,140,000

.

0.92

0.34

Zeus Holdings, Inc.

0.35

0.35

0.34

0.34

1,020,000

.

PROPERTY

.

3.89

2.02

A Brown Company, Inc.

3.02

3.1

2.95

2.95

236,000

.

27.45

9.1

Anchor Land Holdings, Inc

16.9

17.02

16.9

17.02

1,000

.

0.83

0.42

Araneta Properties, Inc.

0.68

0.68

0.66

0.66

235,000

.

0.195

0.16

Arthaland Corporation

0.176

0.176

0.176

0.176

10,000

.

24.5

15.12

Ayala Land, Inc.

22.8

23.35

22.8

23.3

7,648,700

.

5.62

3.99

Belle Corporation

5.08

5.14

5.07

5.12

2,018,500

.

8.35

2.4

Cebu Holdings, Inc.

4.51

4.65

4.51

4.65

12,000

.

5.5

2.4

Cebu Property Venture and Dev't Corp."A"

5.1

5.1

5.1

5.1

30,000

.

5.2

2.43

Cebu Property Venture and Dev't Corp."B"

5.1

5.1

5.1

5.1

44,000

.

2.47

1.35

Century Properties Group, Inc.

1.44

1.45

1.43

1.44

1,654,000

.

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

1.1

1.1

1.1

7,000

.

0.092

0.061

Crown Equities, Inc.

0.069

0.074

0.068

0.074

470,000

.

1.11

0.76

Cyber Bay Corporation

0.82

0.82

0.81

0.82

1,970,000

.

1.02

0.6

Empire East Land Holdings, Inc.

0.91

0.93

0.91

0.92

16,864,000

.

5.29

2.71

Eton Properties Philippines, Inc.

2.91

2.92

2.91

2.92

18,000

.

0.43

0.131

Ever Gotesco Resources and Hold'gs, Inc.

0.37

0.39

0.35

0.36

37,010,000

.

1.66

0.98

Filinvest Land, Inc.

1.58

1.61

1.56

1.59

5,962,000

.

2.48

1.63

Global-Estate Resorts, Inc.

1.84

1.87

1.84

1.87

7,910,000

.

2.14

0.7

IRC Properties, Inc.

1.2

1.2

1.18

1.18

684,000

.

4.5

1.5

Keppel Philippines Properties, Inc.

2.12

2.12

2.12

2.12

3,000

.

0.34

0.15

MRC Allied, Inc.

0.165

0.168

0.162

0.163

4,090,000

.

2.57

1.58

Megaworld Corporation

2.51

2.53

2.47

2.47

69,856,000

.

0.99

0.103

Phil. Estates Corporation

0.77

0.8

0.77

0.79

12,450,000

.

0.62

0.4

Philippine Realty and Holdings Corp.

0.41

0.42

0.41

0.42

222,770,000

.

4.33

2.1

Primex Corporation

3

3.07

2.9

3.07

69,000

.

19.94

11.28

Robinson Land Corporation

19.06

19.42

19.06

19.26

2,235,700

.

7.71

2.51

Rockwell Land Corporation

2.9

2.9

2.6

2.7

3,391,000

.

7.02

5.89

SM Development Corporation

5.95

5.95

5.89

5.94

1,734,700

.

14.92

9.82

SM Prime Holdings, Inc.

14.48

14.7

14.46

14.48

12,213,800

.

3

1.88

Shang Properties, Inc.

2.7

2.87

2.7

2.87

91,000

.

0.84

0.65

Sta. Lucia Land, Inc.

0.67

0.67

0.67

0.67

5,000

.

4.55

1.8

Starmalls, Inc.

3.62

3.62

3.62

3.62

45,000

.

0.63

0.49

Suntrust Home Developers, Inc.

0.54

0.54

0.54

0.54

105,000

.

5.2

2.74

Vista Land and Lifescapes, Inc.

5.12

5.17

5.05

5.1

10,682,500

.

MEDIA

.

42

24.1

ABS-CBN Corporation

33.2

33.35

33.1

33.3

108,700

.

11

6.18

GMA Network, Inc.

8.4

8.4

8.35

8.4

66,800

.

TELECOMMUNICATIONS

.

1,270.00

889.5

Globe Telecom, Inc.

1,148.00

1,148.00

1,131.00

1,132.00

33,880

.

3.46

2.28

Liberty Telecoms Holdings, Inc.

2.48

2.48

2.48

2.48

1,000

.

2,940.00

2,290.00

Phil. Long Distance Telephone Co.

2,506.00

2,506.00

2,480.00

2,480.00

94,015

.

INFORMATION TECHNOLOGY

.

9.7

5.13

DFNN, Inc.

5.25

5.3

5.25

5.3

26,400

.

4.7

1.75

IP Converge Data Center, Inc.

2.51

2.55

2.47

2.47

70,000

.

2.54

0.83

IPVG Corporation

0.87

0.9

0.86

0.89

880,000

.

3.64

2.3

ISM Communications Corporation

2.45

2.47

2.3

2.47

275,000

.

17.88

12.08

Philweb Corporation

13.1

13.1

12.9

13

50,000

.

4.75

3.3

Touch Solutions, Inc.

4.01

4.01

4.01

4.01

30,000

.

3.3

2.02

Transpacific Broadband Group Int'l. Inc.

2.06

2.06

2.02

2.02

7,000

.

4.5

1.14

Yehey! Corporation

1.16

1.21

1.16

1.16

181,000

.

TRANSPORTATION SERVICES

.

4.72

1.33

2GO Group, Inc.

2.2

2.2

2.01

2.1

48,000

.

77

52.4

Cebu Air, Inc.

61

61.25

60.3

61

189,200

.

77

52

Int'l Container Terminal Services, Inc.

70

70

69.9

70

2,884,930

.

2.65

1.03

Lorenzo Shipping Corporation

1.3

1.3

1.3

1.3

1,000

.

3.1

2.66

Macroasia Corporation

2.71

2.71

2.71

2.71

1,000

.

8.25

4.85

PAL Holdings Inc.

5.25

5.25

5.15

5.15

59,600

.

HOTEL AND LEISURE

.

6.07

0.74

Acesite (Phils.) Hotel Corp.

1.34

1.34

1.29

1.34

35,000

.

0.242

0.101

Boulevard Holdings, Inc.

0.15

0.155

0.147

0.153

62,580,000

.

0.72

0.35

Waterfront Philippines, Inc.

0.42

0.44

0.41

0.44

190,000

.

EDUCATION

.

1,150.00

800

Far Eastern University, Inc.

1,030.00

1,065.00

1,030.00

1,065.00

135

.

8.8

4.4

iPeople, Inc.

7.5

7.5

7.5

7.5

700

.

CASINOS AND GAMING

.

102.8

8.13

Bloomberry Resorts Corporation

13.4

13.64

13.4

13.5

2,861,900

.

0.27

0.019

IP E-Game Ventures Inc.

0.028

0.029

0.027

0.027

158,400,000

.

10.3

6.28

Leisure and Resorts World Corporation

8.68

8.7

8.45

8.54

1,102,000

.

4.08

1.27

Manila Jockey Club, Inc.

2.78

2.85

2.77

2.81

3,018,000

.

15.5

12.36

Pacific Online Systems Corporation

13.8

14

13.8

14

154,500

.

0.39

0.26

Premiere Horizon Alliance Corporation

0.31

0.31

0.31

0.31

3,000,000

.

RETAIL

.

24

5.2

Calata Corporation

7.5

7.78

7.1

7.24

5,964,700

.

92

17.39

Philippine Seven Corporation

84

84

83.5

83.75

8,390

.

31.8

14.68

Puregold Price Club, Inc.

29

29.2

28.85

28.85

3,230,100

.

OTHER SERVICES

.

0.78

0.58

APC Group, Inc.

0.62

0.62

0.61

0.62

1,100,000

.

0.66

0.385

Information Capital Tech. Ventures, Inc

0.41

0.415

0.41

0.415

80,000

.

3.39

1.28

Paxys, Inc.

2.86

2.91

2.84

2.84

499,000

.

3.12

0.92

STI Education Systems Holdings, Inc.

1

1.01

0.97

0.97

34,510,000

.

MINING

.

0.007

0.0039

Abra Mining and Industrial Corp.

0.006

0.006

0.0059

0.006

224,000,000

.

6.2

3.85

Apex Mining Company, Inc. "A"

4.6

4.65

4.55

4.65

220,000

.

6.22

3.85

Apex Mining Company, Inc. "B"

4.61

4.61

4.61

4.61

31,000

.

19.82

16.38

Atlas Cons. Mining and Dev't Corp.

17.32

17.54

17.32

17.52

823,800

.

48

20

Atok-Big Wedge Company, Inc.

24.85

25

24.85

25

4,000

.

29

20

Benguet Corporation "A"

20

20.5

20

20

5,300

.

34

19.8

Benguet Corporation "B"

19.8

19.8

19.8

19.8

900

.

2.22

0.98

Century Peak Metals Holdings Corporation

1.02

1.02

1.02

1.02

21,000

.

1.68

1.03

Coal Asia Holdings, Inc.

1.06

1.06

1.04

1.06

5,187,000

.

61.8

8.3

Dizon Copper Silver Mines, Inc.

17.3

17.46

17.12

17.22

36,300

.

1.21

0.5

GEOGRACE Resources Philippines, Inc.

0.55

0.55

0.54

0.54

3,583,000

.

1.81

0.96

Lepanto Consolidated Mining Co. "A"

0.97

0.99

0.96

0.98

17,943,000

.

2.07

1.01

Lepanto Consolidated Mining Co. "B"

1.05

1.06

1.01

1.04

4,764,000

.

0.085

0.047

Manila Mining Corporation "A"

0.059

0.062

0.059

0.061

706,230,000

.

0.087

0.047

Manila Mining Corporation "B"

0.06

0.061

0.06

0.06

216,770,000

.

12.84

3.9

NiHAO Minerals Resources Int'l, Inc.

5.74

6

5.53

5.58

94,300

.

24.33

12.8

Nickel Asia Corporation

16.64

16.98

16.6

16.7

341,600

.

0.98

0.6

Omico Corporation

0.61

0.63

0.61

0.61

540,000

.

8.28

3.69

Oriental Peninsula Resources Group, Inc.

3.8

3.8

3.69

3.69

273,000

.

27.85

13.46

Philex Mining Corporation

13.6

13.9

13.48

13.7

3,330,000

.

257.8

200

Semirara Mining Corporation

219

225

219

222

343,200

.

0.028

0.014

United Paragon Mining Corporation

0.018

0.019

0.018

0.018

765,600,000

.

OIL

.

0.34

0.178

Basic Energy Corporation

0.28

0.28

0.28

0.28

2,810,000

.

0.032

0.016

Oriental Pet. and Minerals Corp. "A"

0.018

0.019

0.018

0.019

2,000,000

.

70

39

PNOC Exploration Corp. "B"

43

43

43

43

1,000

.

7.05

5.1

Petroenergy Resources Corporation

5.84

5.85

5.84

5.85

57,000

.

48

6.5

Philex Petroleum Corporation

25.95

26

25.95

26

53,700

.

0.062

0.02

The Philodrill Corporation

0.041

0.042

0.041

0.041

418,700,000

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

Financials

1,415.9

1,446.86

1,415.9

1,445.1

2.11

29.85

31,384,129

2,363,418,213.9

.

Industrials

8,716.05

8,789.82

8,685.77

8,739.29

0.38

32.82

1,393,950,273

1,281,438,759.64

.

Holding Firms

4,734.05

4,821.79

4,734.05

4,814.19

1.73

82.03

1,254,158,416

1,339,837,713.43

.

Property

2,083.11

2,105.5

2,081.1

2,100.79

0.9

18.79

423,030,516

818,383,206.25

.

Services

1,689.95

1,690.73

1,678.02

1,678.02

-0.55

-9.28

282,351,397

760,117,864.1

.

Mining & Oil

18,691.01

18,807.15

18,612.3

18,765.35

0.47

86.87

2,374,013,772

265,922,484.28

.

PSEi

5,453.98

5,510

5,451.61

5,500.58

0.94

51.03

.

All Shares

3,583.78

3,613.26

3,583.49

3,611.92

0.78

30.21

.

SME

.

.

GRAND TOTAL

5,758,888,503

6,829,118,241.6

.

COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH

SOURCE: TECHNISTOCK, PSE

Subscribe to our business newsletter

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.
Read Next
Don't miss out on the latest news and information.

Subscribe to INQUIRER PLUS to get access to The Philippine Daily Inquirer & other 70+ titles, share up to 5 gadgets, listen to the news, download as early as 4am & share articles on social media. Call 896 6000.

TAGS:
For feedback, complaints, or inquiries, contact us.

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 1997-2021 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.