Philipine Stock Market, November 23, 2012

By: 11 years ago


Sheet1

.

 (As of November 23, 2012)

.

 52-WEEK

 52-WEEK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 70.2 48.54 BDO Unibank, Inc. 69.2

69.7 69.2 69.4 3,184,920

.

 95 52 Bank of the Philippine Islands 90.95

92.9 90.95 92.8 1,219,460

.

 58.15 36 China Banking Corporation 54.3 54.6 54.05

54.5 19,490

.

 28.15 18.5 East West Banking Corporation 26.95 27.3 26.95 27.1 1,750,900

.

 102.5 66 Metropolitan Bank and Trust Company 95.05 97.45 95.05 97 2,912,760

.

 89.2 50.9 Philippine National Bank 80 85.9 80 84.3 4,995,080

.

 95 70 Philippine Savings Bank 88 88 88 88 10

.

 86 56 Philippine Bank of Communications 72 72 72 72 4,510

.

 59.5 29.75 Rizal Commercial Banking Corp. 54.2 55 53.65 54.8 417,090

.

 169.1 93.9 Security Bank Corporation 165 165 160.8 160.8 151,710

.

 140 62 Union Bank of the Philippines 111.5 111.5 111 111.5 11,330

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.51 BDO Leasing and Finance, Inc. 2.02 2.02 1.97 1.97 12,000

.

 1.09 0.67 Bankard, Inc. 0.71 0.71 0.71 0.71 10,000

.

 23.55 16 COL Financial Group, Inc. 19 19.5 19 19.2 1,004,800

.

 89 50 First Metro Investment Corporation 88 88 87.5 87.5 590

.

 3.25 2 I-Remit, Inc. 2.75 2.78 2.74 2.78 8,000

.

 590 420 Manulife Financial Corporation 480 480 475 475 320

.

 39.2 3 Maybank ATR Kim Eng Financial Corp. 21 21 21 21 3,000

.

 3.06 1.46 National Reinsurance Corp. of the Phils. 1.72 1.72 1.72 1.72 106,000

.

 500 220 The Philippine Stock Exchange, Inc 389 399 385 385 86,540

.

 1,040.00 879 Sun Life Financial, Inc. 995 995 986 990 310

.

 2.7 1.6 Vantage Equities, Inc. 2.2 2.2 2.16 2.16 298,000

.

 ELECTRICITY, ENERGY, POWER & WATER

.

 35.35 28.7 Aboitiz Power Corporation 34.55 34.8 34.5 34.8 1,208,200

.

 1.62 1.19 Alsons Consolidated Resources, Inc. 1.36 1.36 1.35 1.36 72,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.2 4.2 4.2 4.2 49,000

.

 6.96 4.83 Energy Development Corporation 6.89 6.96 6.88 6.92 36,301,300

.

 24 12.8 First Gen Corporation 23.4 24 23.4 23.5 3,723,600

.

 95.5 55 First Phil. Holdings Corp. 91.4 94 91.4 93.6 708,290

.

 33.5 19 Manila Water Company, Inc. 31.5 31.55 31.4 31.5 2,128,400

.

 291.2 218.8 Manila Electric Company 253 255.4 252 255.4 652,950

.

 13.6 9.7 Petron Corporation 10.6 10.64 10.42 10.6 1,816,100

.

 10 7 Phoenix Petroleum Philippines, Inc. 9.1 9.1 8.9 9.01 676,500

.

 7.6 3 SPC Power Corporation 4.8 4.8 4.8 4.8 13,000

.

 1.31 0.98 Trans-Asia Oil and Energy Dev't Corp. 1.14 1.14 1.12 1.12 1,714,000

.

 FOOD, BEVERAGE & TOBACCO

.

 11.32 7 AgriNurture, Inc. 7.22 7.22 7 7.05 283,000

.

 2.15 1.11 Alliance Select Foods Int'l, Inc. 2.09 2.13 2.08 2.1 3,967,000

.

 72 45.2 Bogo Medellin Milling Company 70 70 58 58 270

.

 24.6 17.34 Ginebra San Miguel Inc. 17.5 17.5 17.5 17.5 20,100

.

 120 87.9 Jollibee Foods Corporation 105.3 106.9 105.3 106.5 215,980

.

 14.66 3.53 LT Group, Inc. 13 13.34 12.8 13.24 3,801,600

.

 12.2 6.8 Pancake House, Inc. 7.62 7.65 7.6 7.6 7,000

.

 5.75 2.04 Pepsi-Cola Products Philippines, Inc. 5.53 5.53 5.3 5.4 5,178,000

.

 4.42 1.17 RFM Corporation 4.2 4.2 4.04 4.13 323,000

.

 1,450.00 240 San Miguel Pure Foods Company Inc. 242.4 246 240 244 71,170

.

 129.2 108.4 San Miguel Corporation 109.2 109.2 108.9 109.1 365,630

.

 34.6 26.5 San Miguel Brewery, Inc. 34 34 34 34 55,300

.

 0.22 0.114 Swift Foods, Inc. 0.159 0.161 0.157 0.158 2,700,000

.

 79.65 47.7 Universal Robina Corporation 76.3 78 76.3 77 1,098,220

.

 5.5 1.05 Victorias Milling Company, Inc. 1.22 1.25 1.22 1.24 1,281,000

.

 2.08 0.43 Vitarich Corporation 1.16 1.21 1.15 1.16 3,943,000

.

 CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES

.

 61.00 17.80 Asiabest Group International Inc. 18.98 18.98 18.68 18.78 1,500

.

 9.05 3.15 EEI Corporation 8.73 8.87 8.73 8.83 572,800

.

 13.7 7.8 Holcim Philippines, Inc. 13.4 13.44 13.4 13.44 10,400

.

 10.38 5.25 Lafarge Republic, Inc. 9.4 9.55 9.3 9.55 569,900

.

 18.1 8.12 Megawide Construction Corporation 14.8 14.98 14.8 14.9 3,240,700

.

 2.64 1.29 Southeast Asia Cement Holdings, Inc. 1.65 1.78 1.59 1.65 202,000

.

 2.77 1.9 TKC Steel Corporation 1.91 1.99 1.9 1.99 121,000

.

 2.2 0.85 Vulcan Industrial and Mining Corporation 1.6 1.7 1.58 1.67 19,429,000

.

 CHEMICALS

.

 3.1 2.33 Chemrez Technologies, Inc. 2.98 3 2.95 3 335,000

.

 3 1.1 Euro-Med Laboratories Phil., Inc. 2.06 2.06 2 2.06 7,000

.

 8.4 1.04 LMG Chemicals Corporation 1.98 1.99 1.98 1.99 17,000

.

 1.9 1.2 Mabuhay Vinyl Corporation 1.61 1.61 1.61 1.61 5,000

.

 10.3 1.35 Manchester Int'l Hldgs. Unltd. Corp "A" 5.49 5.49 4.92 5.49 158,600

.

 10.7 1.35 Manchester Int'l Hldgs. Unltd. Corp "B" 5.55 5.55 5.01 5.5 36,600

.

 ELECTRICAL COMPONENTS & EQUIPMENT

.

 11.98 6.17 Cirtek Holdings Philippines Corporation 11.96 11.96 11.94 11.96 10,100

.

 0.027 0.011 Greenergy Holdings, Inc. 0.025 0.025 0.023 0.024 138,300,000

.

 5.49 3.8 Integrated Micro-Electronics, Inc. 3.95 3.95 3.94 3.95 17,000

.

 1.18 0.47 Ionics, Inc. 0.63 0.63 0.62 0.63 1,604,000

.

 OTHER INDUSTRIALS

.

 44 25 Alphaland Corporation 27.85 27.95 27.85 27.95 800

.

 2.44 1.73 Splash Corporation 1.78 1.79 1.78 1.78 104,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 33.90 34.65 33.75 33.60 2,063,600

.

 5.3 3.09 A. Soriano Corporation 4.81 4.81 4.8 4.8 241,000

.

 2.98 1 ATN Holdings, Inc. "A" 1.12 1.16 1 1.04 1,057,000

.

 3.52 1.02 ATN Holdings, Inc. "B" 1.1 1.12 1.02 1.1 447,000

.

 1.12 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.69 0.69 0.67 0.68 8,603,000

.

 59.9 38.9 Aboitiz Equity Ventures, Inc. 48.7 48.7 48.55 48.7 901,400

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.13 0.134 0.129 0.133 402,320,000

.

 16.5 9.81 Alliance Global Group, Inc. 15.74 16.5 15.74 16 17,113,900

.

 6.98 1.45 Asia Amalgamated Holdings Corp. 4.03 4.5 4.03 4.49 102,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.07 2.07 2.05 2.05 38,000

.

 488 291 Ayala Corporation 480 487 480 486.6 548,080

.

 64.8 36.45 DMCI Holdings, Inc. 53.95 55.75 53.8 55.75 1,744,490

.

 4.19 1.6 F and J Prince Holdings Corp. "A" 2.7 2.7 2.7 2.7 50,000

.

 5.2 3.3 Filinvest Development Corporation 4.51 4.51 4.46 4.5 132,000

.

 0.36 0.18 Forum Pacific, Inc. 0.23 0.238 0.23 0.238 70,000

.

 601.00 455.40 GT Capital Holdings, Inc. 589.50 598.00 589.50 592.00 138,560

.

 6.1 3 House of Investments, Inc. 5.85 5.85 5.78 5.8 51,900

.

 38.5 24 JG Summit Holdings, Inc. 37.5 37.5 37 37 726,500

.

 8.2 2.08 Jolliville Holdings Corporation 7.1 7.1 7 7 14,000

.

 1.54 0.72 Lodestar Investment Hldgs Corp. 1.05 1.05 1.04 1.05 179,000

.

 6.7 4.56 Lopez Holdings Corporation 6.42 6.7 6.3 6.6 22,521,500

.

 0.91 0.39 Mabuhay Holdings Corporation 0.4 0.4 0.4 0.4 2,030,000

.

 3.8 1.83 Marcventures Holdings, Inc. 1.89 1.9 1.86 1.89 165,000

.

 4.65 3.36 Metro Pacific Investments Corporation 4.31 4.35 4.3 4.31 10,910,000

.

 5.85 3.95 Minerales Industrias Corporation 5.69 5.69 5.57 5.62 691,900

.

 0.068 0.045 Pacifica, Inc. 0.046 0.048 0.046 0.046 2,200,000

.

 2 1.02 Prime Media Holdings, Inc. 1.15 1.35 1.02 1.26 1,119,000

.

 0.66 0.42 Prime Orion Philippines, Inc. 0.55 0.55 0.55 0.55 147,000

.

 851.5 514 SM Investments Corporation 838 838 835 836 97,360

.

 2.4 1.02 Seafront Resources Corporation 1.8 1.8 1.77 1.77 65,000

.

 0.42 0.3 Sinophil Corporation 0.3 0.32 0.3 0.32 5,500,000

.

 2.71 1.09 Solid Group, Inc. 1.87 1.92 1.85 1.92 593,000

.

 1.57 1.08 South China Resources, Inc. 1.1 1.1 1.1 1.1 180,000

.

 0.42 0.17 Unioil Resources and Holdings Co., Inc. 0.27 0.27 0.27 0.27 1,370,000

.

 0.62 0.119 Wellex Industries, Inc. 0.32 0.32 0.3 0.31 1,340,000

.

 0.92 0.34 Zeus Holdings, Inc. 0.35 0.35 0.35 0.35 290,000

.

 PROPERTY

.

 3.89 2.02 A Brown Company, Inc. 2.97 3.05 2.97 3.05 801,000

.

 0.83 0.42 Araneta Properties, Inc. 0.71 0.78 0.69 0.72 1,563,000

.

 0.195 0.16 Arthaland Corporation 0.177 0.177 0.176 0.176 220,000

.

 24.5 15.12 Ayala Land, Inc. 23.4 23.4 23.1 23.3 4,148,000

.

 5.62 3.99 Belle Corporation 5.13 5.21 5.1 5.13 5,847,200

.

 8.35 2.4 Cebu Holdings, Inc. 4.5 4.89 4.4 4.5 160,000

.

 2.47 1.35 Century Properties Group, Inc. 1.44 1.45 1.43 1.44 1,869,000

.

 3 1.2 City and Land Developers, Inc. 2.21 2.37 2.2 2.37 14,000

.

 1.18 0.95 Cityland Development Corporation 1.1 1.1 1.08 1.08 79,000

.

 0.092 0.061 Crown Equities, Inc. 0.069 0.07 0.067 0.07 9,070,000

.

 1.11 0.76 Cyber Bay Corporation 0.82 0.82 0.82 0.82 1,441,000

.

 1.02 0.6 Empire East Land Holdings, Inc. 0.98 1 0.98 0.98 32,355,000

.

 5.29 2.71 Eton Properties Philippines, Inc. 2.92 2.92 2.9 2.9 500,000

.

 0.43 0.131 Ever Gotesco Resources and Hold'gs, Inc. 0.35 0.35 0.34 0.35 6,010,000

.

 1.66 0.98 Filinvest Land, Inc. 1.6 1.66 1.59 1.61 19,718,000

.

 2.48 1.63 Global-Estate Resorts, Inc. 1.84 1.87 1.84 1.87 1,030,000

.

 2.14 0.7 IRC Properties, Inc. 1.2 1.2 1.2 1.2 1,000

.

 0.34 0.15 MRC Allied, Inc. 0.168 0.17 0.163 0.165 9,470,000

.

 2.57 1.58 Megaworld Corporation 2.46 2.48 2.44 2.45 37,988,000

.

 0.99 0.109 Phil. Estates Corporation 0.81 0.81 0.78 0.78 14,236,000

.

 0.62 0.4 Philippine Realty and Holdings Corp. 0.49 0.49 0.48 0.48 11,810,000

.

 26.5 12.6 Phil. Tob. Flue Curing and Redry Corp. 25 25 25 25 500

.

 4.33 2.1 Primex Corporation 2.4 2.9 2.4 2.9 4,000

.

 19.94 11.28 Robinson Land Corporation 18.26 18.44 18.26 18.44 1,601,200

.

 7.71 2.51 Rockwell Land Corporation 2.8 2.9 2.8 2.9 74,000

.

 6.99 5.86 SM Development Corporation 5.96 5.96 5.86 5.89 3,047,300

.

 14.92 9.82 SM Prime Holdings, Inc. 14.54 14.58 14.5 14.5 14,002,100

.

 3 1.88 Shang Properties, Inc. 2.75 2.86 2.73 2.83 153,000

.

 0.84 0.65 Sta. Lucia Land, Inc. 0.66 0.66 0.66 0.66 837,000

.

 4.55 1.8 Starmalls, Inc. 3.51 3.78 3.5 3.66 25,000

.

 0.63 0.49 Suntrust Home Developers, Inc. 0.54 0.54 0.54 0.54 2,000

.

 5.2 2.74 Vista Land and Lifescapes, Inc. 5.15 5.15 5.08 5.14 3,733,400

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 33.6 34.3 33.6 34 109,800

.

 11.02 6.01 GMA Holdings, Inc. 8.42 8.60 8.42 8.60 77,000

.

 11 6.18 GMA Network, Inc. 8.5 8.5 8.35 8.5 200,700

.

 0.79 0.58 Manila Bulletin Publishing Corp. 0.7 0.7 0.7 0.7 12,000

.

 TELECOMMUNICATIONS

.

 1,270.00 930 Globe Telecom, Inc. 1,139.00 1,145.00 1,135.00 1,135.00 14,945

.

 3.46 2.28 Liberty Telecoms Holdings, Inc. 2.34 2.48 2.3 2.48 31,000

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,508.00 2,510.00 2,498.00 2,500.00 110,585

.

 INFORMATION TECHNOLOGY

.

 9.7 5.13 DFNN, Inc. 5.3 5.3 5.28 5.28 30,000

.

 4.7 1.75 IP Converge Data Center, Inc. 2.55 2.55 2.55 2.55 5,000

.

 2.54 0.83 IPVG Corporation 0.84 0.85 0.83 0.85 1,850,000

.

 3.64 2.3 ISM Communications Corporation 2.52 2.52 2.52 2.52 9,000

.

 17.88 12.08 Philweb Corporation 13.5 14.64 13.48 14 29,744,700

.

 4.5 1.14 Yehey! Corporation 1.16 1.22 1.16 1.16 136,000

.

 5.08 4.2 iRipple, Inc. 4.22 4.22 4.21 4.21 2,000

.

 TRANSPORTATION SERVICES

.

 4.72 1.33 2GO Group, Inc. 2.19 2.2 1.9 1.9 21,000

.

 10.92 7.5 Asian Terminals, Inc. 9.05 9.05 9.05 9.05 300

.

 77 52.4 Cebu Air, Inc. 62 62.5 62 62.2 183,130

.

 77 52 Int'l Container Terminal Services, Inc. 70 70 69.75 70 2,471,350

.

 3.1 2.66 Macroasia Corporation 2.7 2.71 2.7 2.71 42,000

.

 8.49 5.02 Metro Pacific Tollways Corporation 6.06 6.06 6.06 6.06 600

.

 8.25 4.85 PAL Holdings Inc. 5.12 5.12 5.11 5.11 11,300

.

 HOTEL & LEISURE

.

 6.07 0.74 Acesite (Phils.) Hotel Corp. 1.33 1.33 1.29 1.29 282,000

.

 0.242 0.101 Boulevard Holdings, Inc. 0.167 0.172 0.157 0.16 207,730,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.42 0.43 0.42 0.43 720,000

.

 EDUCATION

.

 10.98 8.5 Centro Escolar University 10.76 10.76 10.74 10.76 26,200

.

 8.8 4.4 iPeople, Inc. 7.7 7.7 7.6 7.6 17,600

.

 CASINOS & GAMING

.

 65 8.13 Bloomberry Resorts Corporation 13.9 14.1 13.88 13.96 2,785,800

.

 0.27 0.019 IP E-Game Ventures Inc. 0.026 0.027 0.026 0.027 53,100,000

.

 10.3 6.28 Leisure and Resorts World Corporation 8.61 8.69 8.58 8.6 645,300

.

 4.08 1.27 Manila Jockey Club, Inc. 2.73 2.74 2.7 2.72 737,000

.

 15.5 12.36 Pacific Online Systems Corporation 13.96 13.96 13.9 13.96 50,500

.

 10 5.5 Philippine Racing Club, Inc. 9.5 9.5 9.5 9.5 1,020,000

.

 RETAIL

.

 24 5.2 Calata Corporation 7.32 7.35 7.23 7.3 1,050,600

.

 31.8 14.68 Puregold Price Club, Inc. 29.1 29.6 28.95 29.3 2,820,800

.

 OTHER SERVICES

.

 0.78 0.58 APC Group, Inc. 0.61 0.61 0.61 0.61 1,341,000

.

 0.66 0.385 Information Capital Tech. Ventures, Inc 0.405 0.405 0.405 0.405 200,000

.

 3.39 1.31 Paxys, Inc. 2.97 2.99 2.95 2.98 987,000

.

 3.12 0.92 STI Education Systems Holdings, Inc. 1.03 1.03 1 1.01 29,533,000

.

 MINING

.

 0.007 0.0039 Abra Mining and Industrial Corp. 0.0058 0.0059 0.0058 0.0059 26,000,000

.

 6.2 3.85 Apex Mining Company, Inc. "A" 4.7 4.7 4.7 4.7 115,000

.

 6.22 3.85 Apex Mining Company, Inc. "B" 4.7 4.7 4.7 4.7 6,000

.

 19.82 16.38 Atlas Cons. Mining and Dev't Corp. 17.32 17.5 17.32 17.38 509,500

.

 48 20 Atok-Big Wedge Company, Inc. 22 24.85 22 24.85 3,200

.

 29 20 Benguet Corporation "A" 20.8 20.8 20 20.5 2,200

.

 2.22 0.98 Century Peak Metals Holdings Corporation 1 1 1 1 554,000

.

 1.68 1.03 Coal Asia Holdings, Inc. 1.07 1.08 1.05 1.06 5,258,000

.

 61.8 8.3 Dizon Copper Silver Mines, Inc. 16.86 17 16.6 16.68 117,100

.

 1.21 0.5 GEOGRACE Resources Philippines, Inc. 0.54 0.55 0.54 0.55 2,976,000

.

 1.81 0.95 Lepanto Consolidated Mining Co. "A" 1 1 0.98 0.99 3,107,000

.

 2.07 1 Lepanto Consolidated Mining Co. "B" 1.04 1.05 1.01 1.05 2,759,000

.

 0.085 0.047 Manila Mining Corporation "A" 0.065 0.065 0.063 0.064 50,060,000

.

 0.087 0.047 Manila Mining Corporation "B" 0.064 0.064 0.064 0.064 93,810,000

.

 12.84 3.9 NiHAO Minerals Resources Int'l, Inc. 5.69 5.7 5.48 5.48 33,500

.

 24.33 12.8 Nickel Asia Corporation 16.62 16.68 16.62 16.64 76,200

.

 8.28 3.62 Oriental Peninsula Resources Group, Inc. 3.67 3.7 3.62 3.63 341,000

.

 27.85 13.02 Philex Mining Corporation 13.42 13.42 13.02 13.1 2,528,100

.

 257.8 200 Semirara Mining Corporation 219 221.2 219 220 36,780

.

 0.028 0.014 United Paragon Mining Corporation 0.019 0.02 0.018 0.019 257,700,000

.

 OIL

.

 0.34 0.178 Basic Energy Corporation 0.28 0.28 0.28 0.28 5,290,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.018 0.019 0.018 0.019 23,500,000

.

 0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.019 0.019 0.019 0.019 13,000,000

.

 7.05 5.1 Petroenergy Resources Corporation 5.86 5.86 5.85 5.85 55,000

.

 48 6.59 Philex Petroleum Corporation 26.5 27.1 26.25 26.95 61,400

.

 0.062 0.02 The Philodrill Corporation 0.041 0.041 0.04 0.04 145,700,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,466.57 1,482.05 1,466.57 1,480.57 1.31 19.16 18,025,365 1,325,067,153.75

.

 Industrials 8,684.3 8,735.26 8,683.5 8,734.96 0.58 50.58 241,574,143 1,403,907,586.36

.

 Holding Firms 4,850.62 4,892.78 4,850.62 4,890.74 0.84 40.84 483,712,785 1,142,056,032.28

.

 Property 2,085.42 2,101.14 2,085.42 2,095.35 0.5 10.42 183,054,453 589,213,020.13

.

 Services 1,695.31 1,697.51 1,693.05 1,693.22 -0.02 -0.27 340,212,553 1,196,176,609.45

.

 Mining & Oil 18,811.41 18,852.76 18,647.88 18,721.51 -0.48 -89.9 633,713,971 93,691,326.77

.

 PSEi 5,513.84 5,552.99 5,513.84 5,552.34 0.71 38.97

.

 All Shares 3,591.39 3,609.26 3,591.39 3,609.26 0.51 18.19

.

 SME 2,000 8,421

.

.

 GRAND TOTAL 1,900,295,270 5,750,120,149.74

.

 COMPILED BY MARY BEATRICE M. PONCE, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

READ NEXT
Napocor rate hike in off-grid areas OK’d
MOST READ
LATEST STORIES
Read more...
NEXT STORY