Philippine Stock Market as of November 20 2012

By: 12 years ago


Sheet1

.

 (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

READ NEXT
Lawmakers push for Otop products
MOST READ
LATEST STORIES
Read more...
NEXT STORY