Philippine Stock Market as of November 22, 2012

By: 11 years ago


Sheet1

.

 (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

READ NEXT
DoJ to probe Okada bribery scandal
MOST READ
LATEST STORIES
Read more...
NEXT STORY