. |
(As of November 22, 2012) | ||||||||
. |
52-WEEK | 52-WEEK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | |||||||
. |
BANKS | ||||||||
. |
70.2 | 48.54 | BDO Unibank, Inc. | 69.35 | 69.5 | 69.1 | 69.2 | 3,564,100 | |
. |
95 | 52 | Bank of the Philippine Islands | 93.95 | 95 | 88.45 | 90 | 2,640,440 | |
. |
58.15 | 35.64 | China Banking Corporation | 56.1 | 56.5 | 54 | 54.3 | 173,110 | |
. |
28.15 | 18.5 | East West Banking Corporation | 27.65 | 28.15 | 26.5 | 26.95 | 2,439,700 | |
. |
102.5 | 66 | Metropolitan Bank and Trust Company | 97.3 | 97.45 | 95 | 95 | 937,640 | |
. |
89.2 | 50.9 | Philippine National Bank | 87 | 89.2 | 78 | 81.55 | 16,745,320 | |
. |
95 | 70 | Philippine Savings Bank | 88 | 88 | 88 | 88 | 500 | |
. |
86 | 56 | Philippine Bank of Communications | 71.5 | 71.5 | 71.5 | 71.5 | 940 | |
. |
59.5 | 29.75 | Rizal Commercial Banking Corp. | 57.7 | 58 | 53 | 54.2 | 852,440 | |
. |
169.1 | 93.9 | Security Bank Corporation | 164.7 | 165 | 163.4 | 164 | 784,290 | |
. |
140 | 62 | Union Bank of the Philippines | 112.6 | 114 | 111.5 | 112 | 101,260 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
1.09 | 0.67 | Bankard, Inc. | 0.71 | 0.71 | 0.71 | 0.71 | 90,000 | |
. |
23.55 | 16 | COL Financial Group, Inc. | 19 | 19.3 | 19 | 19 | 275,000 | |
. |
89 | 50 | First Metro Investment Corporation | 88 | 88 | 88 | 88 | 10,310 | |
. |
3.25 | 2 | I-Remit, Inc. | 2.72 | 2.81 | 2.72 | 2.8 | 13,000 | |
. |
590 | 420 | Manulife Financial Corporation | 480 | 480 | 480 | 480 | 300 | |
. |
39.2 | 3 | Maybank ATR Kim Eng Financial Corp. | 21.5 | 21.5 | 21.5 | 21.5 | 2,500 | |
. |
3.06 | 1.46 | National Reinsurance Corp. of the Phils. | 1.78 | 1.78 | 1.72 | 1.72 | 831,000 | |
. |
500 | 220 | The Philippine Stock Exchange, Inc | 387 | 388 | 384 | 384 | 56,390 | |
. |
1,040.00 | 879 | Sun Life Financial, Inc. | 995 | 996 | 986 | 986 | 1,430 | |
. |
2.7 | 1.6 | Vantage Equities, Inc. | 2.16 | 2.16 | 2.16 | 2.16 | 99,000 | |
. |
ELECTRICITY, ENERGY, POWER & WATER | ||||||||
. |
35.35 | 28.7 | Aboitiz Power Corporation | 34.6 | 34.7 | 34.5 | 34.55 | 1,078,500 | |
. |
1.62 | 1.19 | Alsons Consolidated Resources, Inc. | 1.36 | 1.36 | 1.35 | 1.36 | 169,000 | |
. |
4.99 | 2.12 | Calapan Ventures, Inc. | 4.2 | 4.2 | 4.2 | 4.2 | 13,000 | |
. |
6.94 | 4.83 | Energy Development Corporation | 6.88 | 6.88 | 6.79 | 6.88 | 14,076,400 | |
. |
23.9 | 12.8 | First Gen Corporation | 23.6 | 23.9 | 23.3 | 23.35 | 2,164,300 | |
. |
95.5 | 54.75 | First Phil. Holdings Corp. | 91.45 | 91.5 | 91.3 | 91.4 | 381,090 | |
. |
33.5 | 19 | Manila Water Company, Inc. | 31.4 | 32 | 31.2 | 31.6 | 3,320,400 | |
. |
291.2 | 218.8 | Manila Electric Company | 257 | 257.4 | 253 | 253 | 974,870 | |
. |
13.6 | 9.7 | Petron Corporation | 10.5 | 10.7 | 10.48 | 10.6 | 1,790,400 | |
. |
10 | 7 | Phoenix Petroleum Philippines, Inc. | 9.15 | 9.2 | 9.12 | 9.13 | 136,300 | |
. |
1.31 | 0.97 | Trans-Asia Oil and Energy Dev't Corp. | 1.14 | 1.14 | 1.13 | 1.13 | 511,000 | |
. |
FOOD, BEVERAGE & TOBACCO | ||||||||
. |
11.32 | 7.22 | AgriNurture, Inc. | 7.5 | 7.5 | 7.22 | 7.22 | 175,600 | |
. |
2.15 | 1.11 | Alliance Select Foods Int'l, Inc. | 2.1 | 2.11 | 2.05 | 2.08 | 2,666,000 | |
. |
24.6 | 17.34 | Ginebra San Miguel Inc. | 17.4 | 17.4 | 17.4 | 17.4 | 21,500 | |
. |
120 | 87.9 | Jollibee Foods Corporation | 107 | 107 | 105.3 | 105.3 | 181,480 | |
. |
14.66 | 3.53 | LT Group, Inc. | 13.34 | 13.48 | 12.52 | 13 | 3,835,100 | |
. |
5.75 | 2.04 | Pepsi-Cola Products Philippines, Inc. | 5.5 | 5.64 | 5.4 | 5.4 | 4,670,900 | |
. |
4.42 | 1.17 | RFM Corporation | 4.17 | 4.17 | 4.1 | 4.15 | 981,000 | |
. |
3.67 | 2.3 | Roxas Holdings, Inc. | 2.5 | 2.5 | 2.5 | 2.5 | 20,000 | |
. |
1,450.00 | 240 | San Miguel Pure Foods Company Inc. | 250 | 250 | 240 | 242.4 | 16,200 | |
. |
129.2 | 108.4 | San Miguel Corporation | 109.2 | 109.2 | 108.9 | 109.2 | 208,450 | |
. |
34.6 | 26.5 | San Miguel Brewery, Inc. | 34 | 34 | 34 | 34 | 59,000 | |
. |
0.22 | 0.114 | Swift Foods, Inc. | 0.159 | 0.159 | 0.157 | 0.159 | 4,880,000 | |
. |
79.65 | 47.7 | Universal Robina Corporation | 78.2 | 78.3 | 76 | 76 | 692,000 | |
. |
5.5 | 1.05 | Victorias Milling Company, Inc. | 1.24 | 1.25 | 1.22 | 1.23 | 637,000 | |
. |
2.08 | 0.43 | Vitarich Corporation | 1.16 | 1.22 | 1.14 | 1.16 | 9,861,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES | ||||||||
. |
61.00 | 17.80 | Asiabest Group International Inc. | 19.00 | 19.00 | 18.50 | 18.98 | 12,900 | |
. |
144 | 45 | Concrete Aggregates Corp. "A" | 64 | 64 | 63 | 63 | 20 | |
. |
9.05 | 3.14 | EEI Corporation | 8.79 | 8.9 | 8.66 | 8.73 | 2,000,300 | |
. |
13.7 | 7.8 | Holcim Philippines, Inc. | 13.6 | 13.68 | 13.4 | 13.6 | 8,500 | |
. |
10.38 | 5.25 | Lafarge Republic, Inc. | 9.65 | 9.65 | 9.36 | 9.59 | 397,000 | |
. |
18.1 | 8.12 | Megawide Construction Corporation | 14.7 | 14.78 | 14.5 | 14.7 | 335,900 | |
. |
2.64 | 1.29 | Southeast Asia Cement Holdings, Inc. | 1.88 | 1.88 | 1.6 | 1.65 | 534,000 | |
. |
2.2 | 0.85 | Vulcan Industrial and Mining Corporation | 1.64 | 1.73 | 1.6 | 1.6 | 17,939,000 | |
. |
CHEMICALS | ||||||||
. |
3.1 | 2.33 | Chemrez Technologies, Inc. | 2.99 | 2.99 | 2.97 | 2.99 | 478,000 | |
. |
3 | 1.1 | Euro-Med Laboratories Phil., Inc. | 1.84 | 1.85 | 1.84 | 1.85 | 24,000 | |
. |
8.4 | 1.04 | LMG Chemicals Corporation | 2.02 | 2.04 | 1.98 | 1.98 | 97,000 | |
. |
1.9 | 1.2 | Mabuhay Vinyl Corporation | 1.56 | 1.56 | 1.56 | 1.56 | 72,000 | |
. |
10.3 | 1.33 | Manchester Int'l Hldgs. Unltd. Corp "A" | 5.3 | 5.65 | 4.84 | 5.49 | 195,000 | |
. |
10.7 | 1.3 | Manchester Int'l Hldgs. Unltd. Corp "B" | 5.02 | 5.5 | 4.99 | 5.5 | 91,800 | |
. |
ELECTRICAL COMPONENTS & EQUIPMENT | ||||||||
. |
11.98 | 6.17 | Cirtek Holdings Philippines Corporation | 11.96 | 11.96 | 11.9 | 11.96 | 7,300 | |
. |
0.027 | 0.011 | Greenergy Holdings, Inc. | 0.025 | 0.025 | 0.024 | 0.025 | 1,178,200,000 | |
. |
5.49 | 3.8 | Integrated Micro-Electronics, Inc. | 4 | 4 | 3.92 | 3.93 | 21,000 | |
. |
1.18 | 0.47 | Ionics, Inc. | 0.63 | 0.63 | 0.63 | 0.63 | 225,000 | |
. |
6.75 | 3.2 | Panasonic Manufacturing Phils. Corp. | 6 | 6 | 6 | 6 | 100 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
2.44 | 1.73 | Splash Corporation | 1.77 | 1.78 | 1.77 | 1.78 | 5,000 | |
. |
HOLDING FIRMS | ||||||||
. |
50.00 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 34.15 | 34.45 | 33.50 | 33.90 | 685,200 | |
. |
5.3 | 3.09 | A. Soriano Corporation | 4.82 | 4.82 | 4.8 | 4.8 | 90,000 | |
. |
2.98 | 1.03 | ATN Holdings, Inc. "A" | 1.28 | 1.28 | 1.03 | 1.03 | 6,535,000 | |
. |
3.52 | 1.05 | ATN Holdings, Inc. "B" | 1.2 | 1.32 | 1.05 | 1.06 | 2,768,000 | |
. |
1.12 | 0.65 | Abacus Cons. Res. and Hold'gs, Inc. | 0.69 | 0.7 | 0.67 | 0.69 | 12,280,000 | |
. |
59.9 | 38.8 | Aboitiz Equity Ventures, Inc. | 48.7 | 48.75 | 48.6 | 48.65 | 2,989,500 | |
. |
0.169 | 0.014 | Alcorn Gold Resources Corp. | 0.129 | 0.132 | 0.128 | 0.129 | 431,730,000 | |
. |
16 | 9.81 | Alliance Global Group, Inc. | 15.58 | 16 | 15.58 | 15.7 | 9,484,000 | |
. |
6.98 | 1.45 | Asia Amalgamated Holdings Corp. | 4.5 | 4.7 | 4.07 | 4.26 | 397,000 | |
. |
2.7 | 1.88 | Anglo-Philippine Holdings Corporation | 2.01 | 2.08 | 2 | 2.06 | 10,190,000 | |
. |
488 | 291 | Ayala Corporation | 488 | 488 | 476 | 480 | 471,170 | |
. |
64.8 | 36.45 | DMCI Holdings, Inc. | 54.85 | 54.85 | 53.2 | 53.2 | 763,520 | |
. |
4.19 | 1.6 | F and J Prince Holdings Corp. "A" | 2.7 | 2.7 | 2.7 | 2.7 | 20,000 | |
. |
5.2 | 3.3 | Filinvest Development Corporation | 4.52 | 4.58 | 4.5 | 4.5 | 1,353,000 | |
. |
601.00 | 455.40 | GT Capital Holdings, Inc. | 595.00 | 600.00 | 594.00 | 594.00 | 69,370 | |
. |
6.1 | 3 | House of Investments, Inc. | 5.95 | 5.95 | 5.94 | 5.94 | 6,200 | |
. |
38.5 | 24 | JG Summit Holdings, Inc. | 37.8 | 38.5 | 37.2 | 37.5 | 4,026,700 | |
. |
8.2 | 2.08 | Jolliville Holdings Corporation | 7.15 | 7.2 | 6.9 | 7.2 | 46,600 | |
. |
1.54 | 0.72 | Lodestar Investment Hldgs Corp. | 1.06 | 1.06 | 1.04 | 1.05 | 333,000 | |
. |
6.53 | 4.56 | Lopez Holdings Corporation | 6.45 | 6.45 | 6.3 | 6.43 | 2,480,200 | |
. |
9.66 | 1.27 | MJC Investments Corporation | 6.2 | 6.2 | 5.72 | 5.72 | 8,200 | |
. |
0.91 | 0.39 | Mabuhay Holdings Corporation | 0.4 | 0.4 | 0.4 | 0.4 | 70,000 | |
. |
3.8 | 1.83 | Marcventures Holdings, Inc. | 1.84 | 1.89 | 1.83 | 1.84 | 657,000 | |
. |
4.65 | 3.36 | Metro Pacific Investments Corporation | 4.39 | 4.4 | 4.3 | 4.3 | 35,883,000 | |
. |
5.85 | 3.9 | Minerales Industrias Corporation | 5.5 | 5.8 | 5.46 | 5.69 | 1,656,800 | |
. |
0.068 | 0.045 | Pacifica, Inc. | 0.045 | 0.045 | 0.045 | 0.045 | 1,700,000 | |
. |
2 | 1.13 | Prime Media Holdings, Inc. | 1.16 | 1.16 | 1.15 | 1.16 | 169,000 | |
. |
0.66 | 0.42 | Prime Orion Philippines, Inc. | 0.55 | 0.55 | 0.55 | 0.55 | 2,000 | |
. |
851.5 | 514 | SM Investments Corporation | 838 | 839.5 | 826 | 830 | 119,310 | |
. |
2.4 | 1.02 | Seafront Resources Corporation | 1.8 | 1.84 | 1.77 | 1.84 | 125,000 | |
. |
0.42 | 0.3 | Sinophil Corporation | 0.33 | 0.33 | 0.3 | 0.3 | 830,000 | |
. |
2.71 | 1.09 | Solid Group, Inc. | 1.9 | 1.9 | 1.87 | 1.87 | 249,000 | |
. |
1.57 | 1.08 | South China Resources, Inc. | 1.12 | 1.12 | 1.08 | 1.08 | 470,000 | |
. |
635 | 425 | Synergy Grid and Dev't Phils., Inc. | 460 | 460 | 430 | 430 | 100 | |
. |
0.42 | 0.17 | Unioil Resources and Holdings Co., Inc. | 0.28 | 0.28 | 0.26 | 0.26 | 3,740,000 | |
. |
0.62 | 0.119 | Wellex Industries, Inc. | 0.32 | 0.32 | 0.31 | 0.32 | 2,720,000 | |
. |
0.92 | 0.34 | Zeus Holdings, Inc. | 0.35 | 0.35 | 0.35 | 0.35 | 600,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.02 | A Brown Company, Inc. | 2.92 | 3 | 2.92 | 3 | 10,682,000 | |
. |
27.45 | 9.1 | Anchor Land Holdings, Inc | 16 | 17 | 16 | 17 | 600 | |
. |
0.83 | 0.42 | Araneta Properties, Inc. | 0.65 | 0.75 | 0.65 | 0.72 | 1,677,000 | |
. |
24.5 | 15.12 | Ayala Land, Inc. | 23.45 | 23.45 | 23 | 23.1 | 12,716,300 | |
. |
5.62 | 3.99 | Belle Corporation | 5.17 | 5.25 | 5.12 | 5.13 | 1,546,500 | |
. |
8.35 | 2.4 | Cebu Holdings, Inc. | 4.5 | 4.6 | 4.5 | 4.5 | 250,000 | |
. |
2.47 | 1.35 | Century Properties Group, Inc. | 1.44 | 1.45 | 1.44 | 1.44 | 1,061,000 | |
. |
1.18 | 0.95 | Cityland Development Corporation | 1.1 | 1.12 | 1.1 | 1.1 | 1,243,000 | |
. |
0.092 | 0.061 | Crown Equities, Inc. | 0.073 | 0.073 | 0.07 | 0.072 | 1,510,000 | |
. |
1.11 | 0.76 | Cyber Bay Corporation | 0.82 | 0.82 | 0.81 | 0.81 | 1,291,000 | |
. |
1.02 | 0.6 | Empire East Land Holdings, Inc. | 0.94 | 0.98 | 0.94 | 0.98 | 42,177,000 | |
. |
5.29 | 2.71 | Eton Properties Philippines, Inc. | 2.99 | 3 | 2.9 | 2.9 | 328,000 | |
. |
0.43 | 0.131 | Ever Gotesco Resources and Hold'gs, Inc. | 0.34 | 0.36 | 0.34 | 0.35 | 1,920,000 | |
. |
1.66 | 0.98 | Filinvest Land, Inc. | 1.61 | 1.61 | 1.59 | 1.6 | 5,396,000 | |
. |
2.48 | 1.63 | Global-Estate Resorts, Inc. | 1.86 | 1.89 | 1.84 | 1.84 | 2,209,000 | |
. |
2.14 | 0.7 | IRC Properties, Inc. | 1.15 | 1.16 | 1.15 | 1.15 | 318,000 | |
. |
0.34 | 0.15 | MRC Allied, Inc. | 0.168 | 0.17 | 0.166 | 0.168 | 1,930,000 | |
. |
2.57 | 1.58 | Megaworld Corporation | 2.47 | 2.5 | 2.44 | 2.44 | 80,590,000 | |
. |
0.99 | 0.103 | Phil. Estates Corporation | 0.79 | 0.82 | 0.79 | 0.8 | 10,029,000 | |
. |
0.62 | 0.4 | Philippine Realty and Holdings Corp. | 0.47 | 0.51 | 0.47 | 0.49 | 12,190,000 | |
. |
4.33 | 2.1 | Primex Corporation | 3 | 3 | 3 | 3 | 1,000 | |
. |
19.94 | 11.28 | Robinson Land Corporation | 19 | 19 | 18.2 | 18.26 | 5,277,400 | |
. |
7.71 | 2.51 | Rockwell Land Corporation | 2.99 | 2.99 | 2.87 | 2.87 | 241,000 | |
. |
6.99 | 5.89 | SM Development Corporation | 5.96 | 5.96 | 5.9 | 5.9 | 1,954,200 | |
. |
14.92 | 9.82 | SM Prime Holdings, Inc. | 14.54 | 14.66 | 14.5 | 14.5 | 13,389,700 | |
. |
3 | 1.88 | Shang Properties, Inc. | 2.8 | 2.83 | 2.8 | 2.83 | 22,000 | |
. |
4.55 | 1.8 | Starmalls, Inc. | 3.6 | 3.6 | 3.55 | 3.55 | 38,000 | |
. |
0.63 | 0.49 | Suntrust Home Developers, Inc. | 0.56 | 0.56 | 0.54 | 0.54 | 15,000 | |
. |
5.2 | 2.74 | Vista Land and Lifescapes, Inc. | 5.1 | 5.15 | 5.09 | 5.15 | 3,217,600 | |
. |
MEDIA | ||||||||
. |
42 | 24.1 | ABS-CBN Corporation | 34.2 | 34.2 | 33 | 33.45 | 80,700 | |
. |
11.02 | 6.01 | GMA Holdings, Inc. | 8.69 | 8.69 | 8.40 | 8.69 | 211,500 | |
. |
11 | 6.18 | GMA Network, Inc. | 8.43 | 8.5 | 8.38 | 8.5 | 135,900 | |
. |
0.79 | 0.58 | Manila Bulletin Publishing Corp. | 0.68 | 0.68 | 0.68 | 0.68 | 3,000 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,270.00 | 889.5 | Globe Telecom, Inc. | 1,131.00 | 1,144.00 | 1,131.00 | 1,139.00 | 21,470 | |
. |
2,940.00 | 2,290.00 | Phil. Long Distance Telephone Co. | 2,510.00 | 2,510.00 | 2,502.00 | 2,508.00 | 66,655 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
9.7 | 5.13 | DFNN, Inc. | 5.35 | 5.49 | 5.29 | 5.29 | 345,100 | |
. |
4.7 | 1.75 | IP Converge Data Center, Inc. | 2.53 | 2.55 | 2.48 | 2.48 | 146,000 | |
. |
2.54 | 0.83 | IPVG Corporation | 0.86 | 0.87 | 0.83 | 0.84 | 4,766,000 | |
. |
3.64 | 2.3 | ISM Communications Corporation | 2.41 | 2.5 | 2.4 | 2.5 | 27,000 | |
. |
18.4 | 4.5 | Imperial Resources, Inc. "A" | 6.5 | 6.5 | 6.5 | 6.5 | 100 | |
. |
17.88 | 12.08 | Philweb Corporation | 12.9 | 14 | 12.9 | 13 | 5,134,800 | |
. |
4.75 | 3.3 | Touch Solutions, Inc. | 4.01 | 4.06 | 4.01 | 4.06 | 6,000 | |
. |
3.3 | 2.02 | Transpacific Broadband Group Int'l. Inc. | 2.3 | 2.3 | 2.3 | 2.3 | 1,000 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.16 | 1.2 | 1.16 | 1.2 | 5,000 | |
. |
TRANSPORTATION SERVICES | ||||||||
. |
4.72 | 1.33 | 2GO Group, Inc. | 2.01 | 2.11 | 2 | 2 | 70,000 | |
. |
10.92 | 7.5 | Asian Terminals, Inc. | 9.3 | 9.3 | 9.3 | 9.3 | 150,900 | |
. |
77 | 52.4 | Cebu Air, Inc. | 62.4 | 62.4 | 61.8 | 62 | 231,160 | |
. |
77 | 52 | Int'l Container Terminal Services, Inc. | 69.5 | 70 | 69.5 | 69.95 | 1,682,500 | |
. |
8.49 | 5.02 | Metro Pacific Tollways Corporation | 6.26 | 6.26 | 6.26 | 6.26 | 3,600 | |
. |
8.25 | 4.85 | PAL Holdings Inc. | 5.2 | 5.2 | 5.1 | 5.12 | 92,400 | |
. |
HOTEL & LEISURE | ||||||||
. |
6.07 | 0.74 | Acesite (Phils.) Hotel Corp. | 1.33 | 1.34 | 1.3 | 1.32 | 123,000 | |
. |
0.72 | 0.35 | Waterfront Philippines, Inc. | 0.42 | 0.43 | 0.42 | 0.43 | 220,000 | |
. |
EDUCATION | ||||||||
. |
1,150.00 | 800 | Far Eastern University, Inc. | 1,040.00 | 1,060.00 | 1,040.00 | 1,060.00 | 4,530 | |
. |
8.8 | 4.4 | iPeople, Inc. | 7.5 | 7.7 | 7.5 | 7.7 | 46,200 | |
. |
CASINOS & GAMING | ||||||||
. |
65 | 8.13 | Bloomberry Resorts Corporation | 14.2 | 14.2 | 13.8 | 13.88 | 3,312,700 | |
. |
0.27 | 0.019 | IP E-Game Ventures Inc. | 0.027 | 0.028 | 0.025 | 0.026 | 247,000,000 | |
. |
10.3 | 6.28 | Leisure and Resorts World Corporation | 8.64 | 8.9 | 8.57 | 8.61 | 1,889,000 | |
. |
4.08 | 1.27 | Manila Jockey Club, Inc. | 2.73 | 2.78 | 2.71 | 2.71 | 1,297,000 | |
. |
0.39 | 0.26 | Premiere Horizon Alliance Corporation | 0.32 | 0.32 | 0.32 | 0.32 | 1,000,000 | |
. |
RETAIL | ||||||||
. |
24 | 5.2 | Calata Corporation | 7.3 | 7.37 | 7.18 | 7.24 | 1,302,200 | |
. |
92 | 17.39 | Philippine Seven Corporation | 82 | 86 | 82 | 82 | 470 | |
. |
31.8 | 14.68 | Puregold Price Club, Inc. | 29 | 29.15 | 28.75 | 29 | 4,393,900 | |
. |
OTHER SERVICES | ||||||||
. |
0.78 | 0.58 | APC Group, Inc. | 0.61 | 0.62 | 0.61 | 0.62 | 1,025,000 | |
. |
5.9 | 1.76 | Easycall Comm. Phils., Inc. | 2.21 | 2.21 | 2.1 | 2.1 | 26,000 | |
. |
40 | 10 | Globalport 900, Inc. | 10 | 19 | 10 | 19 | 700 | |
. |
3.39 | 1.31 | Paxys, Inc. | 2.86 | 3 | 2.86 | 2.98 | 2,301,000 | |
. |
3.12 | 0.92 | STI Education Systems Holdings, Inc. | 1 | 1.03 | 0.98 | 1.02 | 47,319,000 | |
. |
MINING | ||||||||
. |
0.007 | 0.0039 | Abra Mining and Industrial Corp. | 0.0059 | 0.006 | 0.0059 | 0.0059 | 85,000,000 | |
. |
19.82 | 16.38 | Atlas Cons. Mining and Dev't Corp. | 17.5 | 17.58 | 17.4 | 17.5 | 444,800 | |
. |
48 | 20 | Atok-Big Wedge Company, Inc. | 23 | 25 | 22 | 25 | 7,300 | |
. |
29 | 20 | Benguet Corporation "A" | 20.8 | 20.8 | 20 | 20.8 | 12,100 | |
. |
34 | 19.6 | Benguet Corporation "B" | 19.6 | 19.6 | 19.6 | 19.6 | 800 | |
. |
2.22 | 0.98 | Century Peak Metals Holdings Corporation | 1.02 | 1.03 | 1 | 1 | 2,610,000 | |
. |
1.68 | 1.03 | Coal Asia Holdings, Inc. | 1.07 | 1.08 | 1.06 | 1.06 | 4,626,000 | |
. |
61.8 | 8.3 | Dizon Copper Silver Mines, Inc. | 17 | 17.18 | 16.9 | 16.92 | 34,000 | |
. |
1.21 | 0.5 | GEOGRACE Resources Philippines, Inc. | 0.56 | 0.56 | 0.54 | 0.55 | 2,244,000 | |
. |
1.81 | 0.95 | Lepanto Consolidated Mining Co. "A" | 1 | 1 | 0.98 | 1 | 12,327,000 | |
. |
2.07 | 1 | Lepanto Consolidated Mining Co. "B" | 1.05 | 1.06 | 1.03 | 1.04 | 2,076,000 | |
. |
0.085 | 0.047 | Manila Mining Corporation "A" | 0.066 | 0.066 | 0.063 | 0.065 | 586,090,000 | |
. |
0.087 | 0.047 | Manila Mining Corporation "B" | 0.066 | 0.066 | 0.064 | 0.064 | 276,420,000 | |
. |
12.84 | 3.9 | NiHAO Minerals Resources Int'l, Inc. | 5.43 | 5.9 | 5.35 | 5.43 | 155,000 | |
. |
24.33 | 12.8 | Nickel Asia Corporation | 16.82 | 16.82 | 16.62 | 16.68 | 147,800 | |
. |
0.98 | 0.6 | Omico Corporation | 0.61 | 0.61 | 0.61 | 0.61 | 15,000 | |
. |
8.28 | 3.65 | Oriental Peninsula Resources Group, Inc. | 3.7 | 3.74 | 3.65 | 3.66 | 190,000 | |
. |
27.85 | 13.42 | Philex Mining Corporation | 13.9 | 13.9 | 13.42 | 13.42 | 3,094,100 | |
. |
257.8 | 200 | Semirara Mining Corporation | 221.4 | 221.4 | 219 | 219 | 43,440 | |
. |
0.028 | 0.014 | United Paragon Mining Corporation | 0.019 | 0.021 | 0.018 | 0.018 | 1,745,400,000 | |
. |
OIL | ||||||||
. |
0.34 | 0.178 | Basic Energy Corporation | 0.28 | 0.28 | 0.28 | 0.28 | 2,500,000 | |
. |
0.032 | 0.016 | Oriental Pet. and Minerals Corp. "A" | 0.018 | 0.019 | 0.018 | 0.018 | 34,100,000 | |
. |
0.033 | 0.017 | Oriental Pet. and Minerals Corp. "B" | 0.02 | 0.02 | 0.019 | 0.019 | 10,100,000 | |
. |
7.05 | 5.1 | Petroenergy Resources Corporation | 5.88 | 5.88 | 5.88 | 5.88 | 10,000 | |
. |
48 | 6.5 | Philex Petroleum Corporation | 27.8 | 27.8 | 26.65 | 26.9 | 71,200 | |
. |
0.062 | 0.02 | The Philodrill Corporation | 0.04 | 0.042 | 0.04 | 0.041 | 140,700,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,470.57 | 1,507.36 | 1,455.31 | 1,461.41 | -0.58 | -8.52 | 29,979,895 | 2,301,331,629.58 |
. |
Industrials | 8,727.11 | 8,763.1 | 8,684.38 | 8,684.38 | -0.47 | -40.79 | 1,255,393,474 | 975,281,918.1 |
. |
Holding Firms | 4,880.12 | 4,914.18 | 4,848.66 | 4,849.9 | -0.61 | -29.92 | 535,099,113 | 1,175,869,329.91 |
. |
Property | 2,104.36 | 2,110.29 | 2,083.57 | 2,084.93 | -0.55 | -11.47 | 231,344,949 | 1,344,448,038.46 |
. |
Services | 1,692.41 | 1,695.86 | 1,691.06 | 1,693.49 | 0.1 | 1.76 | 325,287,554 | 699,733,492.24 |
. |
Mining & Oil | 19,031.83 | 19,074.59 | 18,734.38 | 18,811.41 | -0.63 | -118.38 | 2,908,606,376 | 186,504,188.57 |
. |
PSEi | 5,538.26 | 5,579.18 | 5,513.37 | 5,513.37 | -0.38 | -20.81 | ||
. |
All Shares | 3,611.41 | 3,627.39 | 3,590.05 | 3,591.07 | -0.68 | -24.59 | ||
. |
SME | ||||||||
. |
|||||||||
. |
GRAND TOTAL | COMPILED BY MARY BEATRICE M. PONCE, INQUIRER RESEARCH | 5,285,711,361 | 6,683,168,596.862 | |||||
. |
SOURCE: TECHNISTOCK, PSE |
MOST READ
LATEST STORIES