Philippine Stock Market as of November 21, 2012
ml>
. |
(As of November 21, 2012) | ||||||||
. |
52-WEEK | 52-WEEK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | |||||||
. |
BANKS | ||||||||
. |
70.2 | 48.54 | BDO Unibank, Inc. | 68.3 | 70.2 | 68.25 | 69.2 | 12,264,720 | |
. |
58.15 | 35.64 | China Banking Corporation | 53.75 | 57 | 53.75 | 56 | 618,520 | |
. |
28.15 | 18.5 | East West Banking Corporation | 25.95 | 28.15 | 25.95 | 27.65 | 4,426,800 | |
. |
102.5 | 66 | Metropolitan Bank and Trust Company | 95.05 | 97.5 | 95.05 | 97.15 | 2,023,830 | |
. |
95 | 70 | Philippine Savings Bank | 88 | 89 | 88 | 89 | 30,010 | |
. |
59.5 | 29.75 | Rizal Commercial Banking Corp. | 56 | 59.5 | 56 | 57.7 | 1,700,170 | |
. |
169.1 | 93.9 | Security Bank Corporation | 161 | 168 | 161 | 164 | 1,233,830 | |
. |
140 | 62 | Union Bank of the Philippines | 112 | 118 | 111 | 113 | 476,460 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
2.2 | 1.51 | BDO Leasing and Finance, Inc. | 2.02 | 2.02 | 2.02 | 2.02 | 4,000 | |
. |
23.55 | 16 | COL Financial Group, Inc. | 18.8 | 19.5 | 18.66 | 18.66 | 1,115,900 | |
. |
15 | 8.05 | Filipino Fund, Inc. | 10.24 | 10.24 | 10.24 | 10.24 | 600 | |
. |
0.95 | 0.68 | First Abacus Financial Holdings Corp. | 0.75 | 0.76 | 0.75 | 0.76 | 80,000 | |
. |
89 | 50 | First Metro Investment Corporation | 88.8 | 88.8 | 88 | 88 | 10,980 | |
. |
3.25 | 2 | I-Remit, Inc. | 2.72 | 2.72 | 2.72 | 2.72 | 16,000 | |
. |
590 | 420 | Manulife Financial Corporation | 470 | 475 | 470 | 475 | 310 | |
. |
39.2 | 3 | Maybank ATR Kim Eng Financial Corp. | 21.5 | 21.5 | 21.5 | 21.5 | 10,500 | |
. |
3.06 | 1.46 | National Reinsurance Corp. of the Phils. | 1.8 | 1.8 | 1.78 | 1.78 | 404,000 | |
. |
500 | 220 | The Philippine Stock Exchange, Inc | 387 | 387 | 380.2 | 385.8 | 52,610 | |
. |
1,040.00 | 879 | Sun Life Financial, Inc. | 990 | 993.5 | 980 | 993.5 | 1,040 | |
. |
2.7 | 1.6 | Vantage Equities, Inc. | 2.16 | 2.16 | 2.16 | 2.16 | 47,000 | |
. |
ELECTRICITY, ENERGY, POWER & WATER | ||||||||
. |
35.35 | 28.7 | Aboitiz Power Corporation | 34.85 | 34.85 | 34.05 | 34.55 | 1,466,500 | |
. |
1.62 | 1.19 | Alsons Consolidated Resources, Inc. | 1.36 | 1.36 | 1.36 | 1.36 | 20,000 | |
. |
4.99 | 2.12 | Calapan Ventures, Inc. | 4.2 | 4.2 | 4.2 | 4.2 | 10,000 | |
. |
6.94 | 4.83 | Energy Development Corporation | 6.84 | 6.94 | 6.82 | 6.84 | 12,925,300 | |
. |
23.9 | 12.8 | First Gen Corporation | 23.75 | 23.9 | 23.5 | 23.5 | 1,857,700 | |
. |
95.5 | 54.75 | First Phil. Holdings Corp. | 91.2 | 91.5 | 91.05 | 91.45 | 273,470 | |
. |
33.5 | 19 | Manila Water Company, Inc. | 32.1 | 32.1 | 30.95 | 31.3 | 3,078,600 | |
. |
291.2 | 218.8 | Manila Electric Company | 257 | 262 | 256 | 256.8 | 548,570 | |
. |
13.6 | 9.7 | Petron Corporation | 10.38 | 10.54 | 10.38 | 10.5 | 5,174,700 | |
. |
10 | 7 | Phoenix Petroleum Philippines, Inc. | 8.95 | 9.2 | 8.95 | 9.15 | 982,900 | |
. |
7.6 | 3 | SPC Power Corporation | 4.8 | 4.8 | 4.8 | 4.8 | 1,000 | |
. |
1.31 | 0.97 | Trans-Asia Oil and Energy Dev't Corp. | 1.14 | 1.15 | 1.13 | 1.15 | 4,078,000 | |
. |
13 | 2.55 | Vivant Corporation | 8.02 | 8.02 | 8.02 | 8.02 | 200 | |
. |
FOOD, BEVERAGE & TOBACCO | ||||||||
. |
11.32 | 7.5 | AgriNurture, Inc. | 7.8 | 7.8 | 7.5 | 7.5 | 236,400 | |
. |
2.15 | 1.11 | Alliance Select Foods Int'l, Inc. | 2.07 | 2.11 | 2.01 | 2.08 | 17,269,000 | |
. |
24.6 | 17.34 | Ginebra San Miguel Inc. | 17.4 | 17.4 | 17.4 | 17.4 | 1,000 | |
. |
120 | 87.9 | Jollibee Foods Corporation | 105.9 | 107 | 105.9 | 106.9 | 295,540 | |
. |
14.66 | 3.53 | LT Group, Inc. | 13.38 | 13.8 | 13.1 | 13.34 | 10,285,100 | |
. |
81 | 38 | Liberty Flour Mills, Inc. | 40 | 40 | 40 | 40 | 1,500 | |
. |
12.2 | 6.8 | Pancake House, Inc. | 7.6 | 8 | 7.6 | 8 | 1,200 | |
. |
5.75 | 2.04 | Pepsi-Cola Products Philippines, Inc. | 5.58 | 5.63 | 5.47 | 5.5 | 2,624,200 | |
. |
4.42 | 1.17 | RFM Corporation | 4.18 | 4.24 | 4.17 | 4.17 | 1,261,000 | |
. |
1,450.00 | 340 | San Miguel Pure Foods Company Inc. | 340 | 340 | 340 | 340 | 5,910 | |
. |
129.2 | 108.4 | San Miguel Corporation | 108.9 | 109.2 | 108.8 | 109.2 | 301,390 | |
. |
34.6 | 26.5 | San Miguel Brewery, Inc. | 34 | 34 | 33.5 | 34 | 61,300 | |
. |
0.22 | 0.114 | Swift Foods, Inc. | 0.158 | 0.161 | 0.158 | 0.161 | 2,430,000 | |
. |
79.65 | 47.7 | Universal Robina Corporation | 78 | 78.45 | 77.9 | 78 | 1,070,740 | |
. |
5.5 | 1.05 | Victorias Milling Company, Inc. | 1.29 | 1.29 | 1.22 | 1.22 | 1,339,000 | |
. |
2.08 | 0.42 | Vitarich Corporation | 1.12 | 1.16 | 1.09 | 1.15 | 4,105,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES | ||||||||
. |
61.00 | 17.80 | Asiabest Group International Inc. | 19.32 | 20.00 | 18.50 | 19.00 | 31,800 | |
. |
9.05 | 3.14 | EEI Corporation | 8.82 | 8.97 | 8.78 | 8.8 | 1,104,200 | |
. |
25 | 8.6 | Federal Resources Investment Group, Inc. | 9.8 | 9.8 | 9.8 | 9.8 | 5,000 | |
. |
13.7 | 7.8 | Holcim Philippines, Inc. | 13.4 | 13.4 | 13.4 | 13.4 | 42,600 | |
. |
10.38 | 5.25 | Lafarge Republic, Inc. | 9.72 | 9.9 | 9.6 | 9.65 | 1,297,400 | |
. |
6.95 | 1.05 | Mariwasa Siam Holdings, Inc. | 3.21 | 3.21 | 3.21 | 3.21 | 1,000 | |
. |
18.1 | 8.12 | Megawide Construction Corporation | 14.8 | 14.8 | 13.54 | 14.3 | 767,300 | |
. |
12.3 | 10.16 | Phinma Corporation | 10.8 | 10.8 | 10.8 | 10.8 | 11,200 | |
. |
2.64 | 1.29 | Southeast Asia Cement Holdings, Inc. | 2.06 | 2.1 | 1.87 | 1.88 | 569,000 | |
. |
2.2 | 0.85 | Vulcan Industrial and Mining Corporation | 1.55 | 1.64 | 1.55 | 1.62 | 6,751,000 | |
. |
CHEMICALS | ||||||||
. |
3.1 | 2.33 | Chemrez Technologies, Inc. | 2.95 | 3 | 2.88 | 3 | 2,663,000 | |
. |
8.4 | 1.04 | LMG Chemicals Corporation | 1.99 | 2 | 1.99 | 2 | 19,000 | |
. |
1.9 | 1.18 | Mabuhay Vinyl Corporation | 1.56 | 1.56 | 1.56 | 1.56 | 54,000 | |
. |
10.3 | 1.32 | Manchester Int'l Hldgs. Unltd. Corp "A" | 6.13 | 6.28 | 5.5 | 5.99 | 167,300 | |
. |
10.7 | 1.26 | Manchester Int'l Hldgs. Unltd. Corp "B" | 6.35 | 6.35 | 5.52 | 6 | 98,300 | |
. |
ELECTRICAL COMPONENTS & EQUIPMENT | ||||||||
. |
11.98 | 6.17 | Cirtek Holdings Philippines Corporation | 11.96 | 11.96 | 11.72 | 11.96 | 2,509,300 | |
. |
0.027 | 0.011 | Greenergy Holdings, Inc. | 0.025 | 0.025 | 0.023 | 0.023 | 704,000,000 | |
. |
5.49 | 3.8 | Integrated Micro-Electronics, Inc. | 4 | 4 | 4 | 4 | 26,000 | |
. |
1.18 | 0.47 | Ionics, Inc. | 0.64 | 0.64 | 0.63 | 0.63 | 310,000 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
2.44 | 1.73 | Splash Corporation | 1.76 | 1.78 | 1.76 | 1.78 | 106,000 | |
. |
HOLDING FIRMS | ||||||||
. |
50.00 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 33.40 | 34.85 | 33.20 | 33.75 | 4,631,500 | |
. |
5.3 | 3.09 | A. Soriano Corporation | 4.85 | 4.88 | 4.81 | 4.81 | 115,000 | |
. |
2.98 | 1.05 | ATN Holdings, Inc. "A" | 1.17 | 1.25 | 1.05 | 1.22 | 7,788,000 | |
. |
3.52 | 1.18 | ATN Holdings, Inc. "B" | 1.28 | 1.4 | 1.18 | 1.39 | 471,000 | |
. |
1.12 | 0.65 | Abacus Cons. Res. and Hold'gs, Inc. | 0.69 | 0.7 | 0.68 | 0.69 | 2,803,000 | |
. |
59.9 | 38.8 | Aboitiz Equity Ventures, Inc. | 48.75 | 48.75 | 48.5 | 48.5 | 1,284,200 | |
. |
0.169 | 0.014 | Alcorn Gold Resources Corp. | 0.13 | 0.134 | 0.126 | 0.129 | 1,127,520,000 | |
. |
15.58 | 9.81 | Alliance Global Group, Inc. | 15.3 | 15.56 | 15.3 | 15.5 | 11,093,800 | |
. |
6.98 | 1.4 | Asia Amalgamated Holdings Corp. | 3.9 | 4.6 | 3.86 | 4.47 | 1,286,000 | |
. |
2.7 | 1.88 | Anglo-Philippine Holdings Corporation | 2 | 2.02 | 2 | 2.02 | 5,119,000 | |
. |
487.8 | 291 | Ayala Corporation | 465 | 487.8 | 465 | 487.8 | 981,600 | |
. |
64.8 | 36.45 | DMCI Holdings, Inc. | 53.8 | 54.85 | 53.2 | 54.85 | 1,297,420 | |
. |
5.2 | 3.3 | Filinvest Development Corporation | 4.5 | 4.62 | 4.5 | 4.56 | 938,000 | |
. |
0.36 | 0.18 | Forum Pacific, Inc. | 0.219 | 0.239 | 0.219 | 0.239 | 110,000 | |
. |
601.00 | 455.40 | GT Capital Holdings, Inc. | 575.00 | 601.00 | 575.00 | 595.00 | 217,140 | |
. |
6.1 | 3 | House of Investments, Inc. | 5.8 | 5.8 | 5.8 | 5.8 | 60,000 | |
. |
38 | 24 | JG Summit Holdings, Inc. | 37.1 | 37.9 | 37 | 37.8 | 1,386,400 | |
. |
8.2 | 2.08 | Jolliville Holdings Corporation | 7.2 | 7.2 | 7.15 | 7.15 | 23,000 | |
. |
1.54 | 0.72 | Lodestar Investment Hldgs Corp. | 1.05 | 1.06 | 1.04 | 1.06 | 3,654,000 | |
. |
6.53 | 4.56 | Lopez Holdings Corporation | 6.24 | 6.47 | 6.17 | 6.43 | 7,798,800 | |
. |
9.66 | 1.22 | MJC Investments Corporation | 6.2 | 6.2 | 6.2 | 6.2 | 200 | |
. |
3.8 | 1.84 | Marcventures Holdings, Inc. | 1.85 | 1.91 | 1.84 | 1.84 | 1,559,000 | |
. |
4.65 | 3.35 | Metro Pacific Investments Corporation | 4.35 | 4.41 | 4.32 | 4.39 | 22,653,000 | |
. |
5.85 | 3.75 | Minerales Industrias Corporation | 5 | 5.51 | 5 | 5.48 | 2,553,000 | |
. |
0.068 | 0.045 | Pacifica, Inc. | 0.046 | 0.046 | 0.046 | 0.046 | 1,100,000 | |
. |
2 | 1.13 | Prime Media Holdings, Inc. | 1.2 | 1.2 | 1.13 | 1.16 | 275,000 | |
. |
0.66 | 0.42 | Prime Orion Philippines, Inc. | 0.55 | 0.59 | 0.55 | 0.57 | 400,000 | |
. |
851.5 | 514 | SM Investments Corporation | 831 | 851.5 | 831 | 834 | 155,420 | |
. |
2.4 | 1.02 | Seafront Resources Corporation | 1.98 | 1.98 | 1.98 | 1.98 | 10,000 | |
. |
0.42 | 0.3 | Sinophil Corporation | 0.3 | 0.31 | 0.3 | 0.31 | 2,240,000 | |
. |
2.71 | 1.09 | Solid Group, Inc. | 1.9 | 1.93 | 1.89 | 1.9 | 178,000 | |
. |
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 | 0.27 | 0.27 | 0.27 | 500,000 | |
. |
0.62 | 0.119 | Wellex Industries, Inc. | 0.32 | 0.33 | 0.32 | 0.32 | 5,770,000 | |
. |
0.92 | 0.34 | Zeus Holdings, Inc. | 0.35 | 0.38 | 0.35 | 0.37 | 3,430,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.02 | A Brown Company, Inc. | 2.98 | 2.99 | 2.95 | 2.99 | 137,000 | |
. |
0.83 | 0.42 | Araneta Properties, Inc. | 0.66 | 0.68 | 0.64 | 0.65 | 447,000 | |
. |
0.195 | 0.16 | Arthaland Corporation | 0.185 | 0.185 | 0.185 | 0.185 | 20,000 | |
. |
24.5 | 15.12 | Ayala Land, Inc. | 23.2 | 23.45 | 23.2 | 23.25 | 10,726,900 | |
. |
5.62 | 3.99 | Belle Corporation | 5.11 | 5.19 | 5.11 | 5.17 | 4,507,000 | |
. |
8.35 | 2.4 | Cebu Holdings, Inc. | 4.66 | 4.66 | 4.5 | 4.5 | 61,000 | |
. |
2.47 | 1.35 | Century Properties Group, Inc. | 1.44 | 1.45 | 1.42 | 1.44 | 2,164,000 | |
. |
3 | 1.2 | City and Land Developers, Inc. | 2.3 | 2.3 | 2.22 | 2.3 | 34,000 | |
. |
1.18 | 0.95 | Cityland Development Corporation | 1.12 | 1.12 | 1.1 | 1.1 | 78,000 | |
. |
0.092 | 0.061 | Crown Equities, Inc. | 0.074 | 0.075 | 0.07 | 0.073 | 5,400,000 | |
. |
1.11 | 0.76 | Cyber Bay Corporation | 0.81 | 0.81 | 0.81 | 0.81 | 926,000 | |
. |
1.02 | 0.6 | Empire East Land Holdings, Inc. | 0.91 | 0.97 | 0.91 | 0.95 | 537,665,000 | |
. |
5.29 | 2.71 | Eton Properties Philippines, Inc. | 2.95 | 3.2 | 2.95 | 2.95 | 634,000 | |
. |
0.43 | 0.131 | Ever Gotesco Resources and Hold'gs, Inc. | 0.36 | 0.36 | 0.35 | 0.35 | 4,280,000 | |
. |
1.66 | 0.98 | Filinvest Land, Inc. | 1.59 | 1.66 | 1.59 | 1.6 | 46,376,000 | |
. |
2.48 | 1.63 | Global-Estate Resorts, Inc. | 1.84 | 1.92 | 1.84 | 1.86 | 19,044,000 | |
. |
2.8 | 1.21 | Highlands Prime, Inc. | 1.9 | 1.9 | 1.9 | 1.9 | 42,000 | |
. |
2.14 | 0.7 | IRC Properties, Inc. | 1.18 | 1.18 | 1.16 | 1.16 | 956,000 | |
. |
0.34 | 0.15 | MRC Allied, Inc. | 0.163 | 0.168 | 0.163 | 0.165 | 2,520,000 | |
. |
2.57 | 1.58 | Megaworld Corporation | 2.47 | 2.51 | 2.47 | 2.47 | 33,480,000 | |
. |
0.99 | 0.103 | Phil. Estates Corporation | 0.79 | 0.83 | 0.78 | 0.8 | 24,092,000 | |
. |
0.62 | 0.4 | Philippine Realty and Holdings Corp. | 0.45 | 0.54 | 0.45 | 0.48 | 10,790,000 | |
. |
36.95 | 12.6 | Phil. Tob. Flue Curing and Redry Corp. | 25 | 25 | 25 | 25 | 3,800 | |
. |
19.94 | 11.28 | Robinson Land Corporation | 19.26 | 19.3 | 18.5 | 18.7 | 2,263,800 | |
. |
7.71 | 2.51 | Rockwell Land Corporation | 2.7 | 3.05 | 2.66 | 2.87 | 680,000 | |
. |
7.02 | 5.89 | SM Development Corporation | 5.94 | 5.97 | 5.9 | 5.9 | 7,820,800 | |
. |
14.92 | 9.82 | SM Prime Holdings, Inc. | 14.5 | 14.66 | 14.48 | 14.5 | 24,343,500 | |
. |
3 | 1.88 | Shang Properties, Inc. | 2.8 | 2.85 | 2.8 | 2.8 | 40,000 | |
. |
0.84 | 0.65 | Sta. Lucia Land, Inc. | 0.67 | 0.68 | 0.66 | 0.67 | 294,000 | |
. |
4.55 | 1.8 | Starmalls, Inc. | 3.62 | 3.64 | 3.62 | 3.64 | 35,000 | |
. |
0.63 | 0.49 | Suntrust Home Developers, Inc. | 0.54 | 0.57 | 0.54 | 0.57 | 410,000 | |
. |
5.2 | 2.74 | Vista Land and Lifescapes, Inc. | 5.15 | 5.15 | 5.02 | 5.1 | 25,214,000 | |
. |
MEDIA | ||||||||
. |
42 | 24.1 | ABS-CBN Corporation | 33.45 | 34.5 | 33.45 | 34.2 | 445,800 | |
. |
11.02 | 6.01 | GMA Holdings, Inc. | 8.40 | 8.70 | 8.40 | 8.70 | 988,000 | |
. |
11 | 6.18 | GMA Network, Inc. | 8.4 | 8.49 | 8.38 | 8.4 | 1,021,000 | |
. |
0.79 | 0.58 | Manila Bulletin Publishing Corp. | 0.69 | 0.69 | 0.68 | 0.68 | 67,000 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,270.00 | 889.5 | Globe Telecom, Inc. | 1,132.00 | 1,137.00 | 1,131.00 | 1,131.00 | 39,950 | |
. |
2,940.00 | 2,290.00 | Phil. Long Distance Telephone Co. | 2,482.00 | 2,512.00 | 2,482.00 | 2,508.00 | 86,145 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
9.7 | 5.13 | DFNN, Inc. | 5.29 | 5.3 | 5.29 | 5.29 | 79,400 | |
. |
4.7 | 1.75 | IP Converge Data Center, Inc. | 2.59 | 2.59 | 2.5 | 2.5 | 137,000 | |
. |
2.54 | 0.83 | IPVG Corporation | 0.88 | 0.89 | 0.84 | 0.86 | 34,615,000 | |
. |
3.64 | 2.3 | ISM Communications Corporation | 2.4 | 2.41 | 2.4 | 2.41 | 11,000 | |
. |
17.88 | 12.08 | Philweb Corporation | 12.9 | 12.9 | 12.6 | 12.6 | 94,200 | |
. |
4.75 | 3.3 | Touch Solutions, Inc. | 4.01 | 4.01 | 4.01 | 4.01 | 11,000 | |
. |
3.3 | 2.02 | Transpacific Broadband Group Int'l. Inc. | 2.4 | 2.4 | 2.08 | 2.08 | 2,000 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.18 | 1.18 | 1.16 | 1.16 | 26,000 | |
. |
TRANSPORTATION SERVICES | ||||||||
. |
4.72 | 1.33 | 2GO Group, Inc. | 2.1 | 2.1 | 2 | 2.1 | 38,000 | |
. |
10.92 | 7.5 | Asian Terminals, Inc. | 9.3 | 9.4 | 9.3 | 9.3 | 51,000 | |
. |
77 | 52.4 | Cebu Air, Inc. | 61 | 62.75 | 61 | 62.45 | 726,340 | |
. |
77 | 52 | Int'l Container Terminal Services, Inc. | 69.5 | 70 | 69.45 | 69.5 | 909,140 | |
. |
3.1 | 2.66 | Macroasia Corporation | 2.9 | 2.9 | 2.9 | 2.9 | 2,000 | |
. |
8.5 | 5.02 | Metro Pacific Tollways Corporation | 6.26 | 6.26 | 6.26 | 6.26 | 7,000 | |
. |
8.25 | 4.85 | PAL Holdings Inc. | 5.1 | 5.2 | 5.1 | 5.15 | 29,900 | |
. |
HOTEL & LEISURE | ||||||||
. |
6.07 | 0.74 | Acesite (Phils.) Hotel Corp. | 1.31 | 1.33 | 1.3 | 1.33 | 240,000 | |
. |
0.242 | 0.101 | Boulevard Holdings, Inc. | 0.155 | 0.178 | 0.15 | 0.174 | 287,490,000 | |
. |
0.72 | 0.35 | Waterfront Philippines, Inc. | 0.42 | 0.43 | 0.42 | 0.43 | 390,000 | |
. |
EDUCATION | ||||||||
. |
8.8 | 4.4 | iPeople, Inc. | 7.5 | 7.5 | 7.5 | 7.5 | 36,800 | |
. |
CASINOS & GAMING | ||||||||
. |
102.8 | 8.13 | Bloomberry Resorts Corporation | 13.52 | 14.44 | 13.52 | 14.14 | 17,529,300 | |
. |
0.27 | 0.019 | IP E-Game Ventures Inc. | 0.027 | 0.027 | 0.026 | 0.027 | 55,300,000 | |
. |
10.3 | 6.28 | Leisure and Resorts World Corporation | 8.52 | 8.8 | 8.5 | 8.66 | 1,255,000 | |
. |
4.08 | 1.27 | Manila Jockey Club, Inc. | 2.78 | 2.8 | 2.73 | 2.73 | 1,792,000 | |
. |
0.39 | 0.26 | Premiere Horizon Alliance Corporation | 0.32 | 0.32 | 0.32 | 0.32 | 210,000 | |
. |
RETAIL | ||||||||
. |
24 | 5.2 | Calata Corporation | 7.26 | 7.5 | 7.18 | 7.2 | 2,667,200 | |
. |
92 | 17.39 | Philippine Seven Corporation | 83 | 83 | 82 | 82 | 1,200 | |
. |
31.8 | 14.68 | Puregold Price Club, Inc. | 28.9 | 29.5 | 28.8 | 28.8 | 1,559,400 | |
. |
OTHER SERVICES | ||||||||
. |
0.78 | 0.58 | APC Group, Inc. | 0.62 | 0.62 | 0.61 | 0.61 | 1,472,000 | |
. |
0.66 | 0.385 | Information Capital Tech. Ventures, Inc | 0.405 | 0.405 | 0.405 | 0.405 | 50,000 | |
. |
3.39 | 1.28 | Paxys, Inc. | 2.85 | 2.9 | 2.82 | 2.82 | 523,000 | |
. |
3.12 | 0.92 | STI Education Systems Holdings, Inc. | 0.98 | 1 | 0.97 | 0.98 | 28,210,000 | |
. |
MINING | ||||||||
. |
0.007 | 0.0039 | Abra Mining and Industrial Corp. | 0.0058 | 0.006 | 0.0058 | 0.0059 | 136,000,000 | |
. |
6.2 | 3.85 | Apex Mining Company, Inc. "A" | 4.65 | 4.7 | 4.65 | 4.7 | 50,000 | |
. |
6.22 | 3.85 | Apex Mining Company, Inc. "B" | 4.62 | 4.62 | 4.62 | 4.62 | 100,000 | |
. |
19.82 | 16.38 | Atlas Cons. Mining and Dev't Corp. | 17.52 | 17.52 | 17.44 | 17.5 | 153,800 | |
. |
29 | 20 | Benguet Corporation "A" | 20 | 20 | 20 | 20 | 30,600 | |
. |
34 | 19.8 | Benguet Corporation "B" | 19.8 | 19.8 | 19.8 | 19.8 | 100 | |
. |
2.22 | 0.98 | Century Peak Metals Holdings Corporation | 1.03 | 1.03 | 1.01 | 1.02 | 274,000 | |
. |
1.68 | 1.03 | Coal Asia Holdings, Inc. | 1.06 | 1.08 | 1.05 | 1.07 | 7,485,000 | |
. |
61.8 | 8.3 | Dizon Copper Silver Mines, Inc. | 17.3 | 17.3 | 16.9 | 17 | 193,700 | |
. |
1.21 | 0.5 | GEOGRACE Resources Philippines, Inc. | 0.55 | 0.56 | 0.55 | 0.56 | 1,919,000 | |
. |
1.81 | 0.95 | Lepanto Consolidated Mining Co. "A" | 0.98 | 1.01 | 0.95 | 1 | 63,960,000 | |
. |
2.07 | 1 | Lepanto Consolidated Mining Co. "B" | 1.01 | 1.07 | 1 | 1.05 | 20,341,000 | |
. |
0.085 | 0.047 | Manila Mining Corporation "A" | 0.06 | 0.066 | 0.06 | 0.066 | 1,910,470,000 | |
. |
0.087 | 0.047 | Manila Mining Corporation "B" | 0.06 | 0.065 | 0.06 | 0.065 | 638,080,000 | |
. |
12.84 | 3.9 | NiHAO Minerals Resources Int'l, Inc. | 5.9 | 5.99 | 5.43 | 5.43 | 293,000 | |
. |
24.33 | 12.8 | Nickel Asia Corporation | 16.8 | 16.82 | 16.8 | 16.82 | 601,100 | |
. |
8.28 | 3.66 | Oriental Peninsula Resources Group, Inc. | 3.75 | 3.75 | 3.66 | 3.7 | 394,000 | |
. |
27.85 | 13.46 | Philex Mining Corporation | 13.64 | 13.92 | 13.6 | 13.6 | 2,961,100 | |
. |
257.8 | 200 | Semirara Mining Corporation | 221 | 224.6 | 220 | 221.4 | 445,040 | |
. |
0.028 | 0.014 | United Paragon Mining Corporation | 0.018 | 0.019 | 0.018 | 0.018 | 362,800,000 | |
. |
OIL | ||||||||
. |
0.34 | 0.178 | Basic Energy Corporation | 0.28 | 0.28 | 0.28 | 0.28 | 1,440,000 | |
. |
0.032 | 0.016 | Oriental Pet. and Minerals Corp. "A" | 0.019 | 0.019 | 0.018 | 0.018 | 47,800,000 | |
. |
0.033 | 0.017 | Oriental Pet. and Minerals Corp. "B" | 0.019 | 0.019 | 0.019 | 0.019 | 5,000,000 | |
. |
7.05 | 5.1 | Petroenergy Resources Corporation | 5.88 | 5.88 | 5.88 | 5.88 | 20,000 | |
. |
48 | 6.5 | Philex Petroleum Corporation | 26 | 27.6 | 26 | 27.05 | 270,500 | |
. |
0.062 | 0.02 | The Philodrill Corporation | 0.041 | 0.041 | 0.04 | 0.04 | 326,800,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,449.96 | 1,480.62 | 1,449.96 | 1,469.93 | 1.72 | 24.83 | 48,336,002 | 3,268,852,754.1 |
. |
Industrials | 8,752.7 | 8,780.49 | 8,700.79 | 8,725.17 | -0.16 | -14.12 | 818,549,307 | 7,067,948,819.65 |
. |
Holding Firms | 4,815.32 | 4,899.65 | 4,813.82 | 4,879.82 | 1.36 | 65.63 | 1,214,983,770 | 1,500,367,966.63 |
. |
Property | 2,098.01 | 2,116.63 | 2,096.4 | 2,096.4 | -0.21 | -4.39 | 765,685,873 | 1,576,394,277.3 |
. |
Services | 1,684.25 | 1,693.76 | 1,679.78 | 1,691.73 | 0.82 | 13.71 | 443,303,572 | 1,036,664,497.35 |
. |
Mining & Oil | 18,787.31 | 19,024.73 | 18,640.87 | 18,929.79 | 0.88 | 164.44 | 3,528,025,171 | 467,530,613.49 |
. |
PSEi | 5,505.34 | 5,553.57 | 5,505.34 | 5,534.18 | 0.61 | 33.6 | ||
. |
All Shares | 3,594.89 | 3,624.28 | 3,594.89 | 3,615.66 | 0.1 | 3.73 | ||
. |
SME | ||||||||
. |
|||||||||
. |
GRAND TOTAL | COMPILED BY MARY BEATRICE M. PONCE, INQUIRER RESEARCH | 6,818,883,695 | 14,917,758,928.51 | |||||
. |
SOURCE: TECHNISTOCK, PSE |
READ NEXT
EDITORS' PICK