Philippine Stock Market as of November 20 2012
ml>
. |
(As of Nov. 20, 2012) | ||||||||
. |
52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | 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 |
EDITORS' PICK