Philippine Stock Market as of November 21, 2012

By: 11 years ago


Sheet1

.

 (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
Senator suggests telcos refund overcharge via free text messaging
MOST READ
LATEST STORIES
Read more...
NEXT STORY