Monday, January 23, 2017
Close  
  • share this

Philippine Stock Market as of November 26, 2012

/ 08:32 PM November 26, 2012



.

.

(As of November 26, 2012 )

.

.

.

52-WEEK 52-WEEK STOCKS OPEN HIGH LOW CLOSE VOLUME

.

HIGH LOW

.

BANKS

.

71 49.35 BDO UnibankInc. 70 71 69.6 69.9 2,662,340

.

96 52 Bank of the Philippine Islands 92.8 96 92.8 96 2,405,420

.

58.15 36 China Banking Corp. 55 55.5 54.5 54.7 85,390

.

28.15 18.5 East West Banking Corp. 27.3 27.85 27.3 27.6 819,400

.

102.5 66 Metropolitan Bank and Trust Co. 97.3 99 97.3 98 3,102,460

.

89.2 50.9 Philippine National Bank 84.8 86.5 84.8 85.9 3,781,680

.

95 70 Philippine Savings Bank 85 85.2 85 85.2 160

.

86 56 Philippine Bank of Communications 72 72 72 72 2,000

.

59.5 29.75 Rizal Commercial Banking Corp. 55 56 55 55.3 845,830

.

169.1 93.9 Security Bank Corp. 160.8 162 160.8 162 1,083,480

.

140 62 Union Bank of the Philippines 112 112.3 111.8 112 177,600

.

OTHER FINANCIAL INSTITUTIONS

.

2.2 1.51 BDO Leasing and FinanceInc. 1.98 1.98 1.98 1.98 11,000

.

23.55 16 COL Financial GroupInc. 19.6 20.9 19.6 20 368,600

.

89 50 First Metro Investment Corp. 86.7 86.7 86.7 86.7 20

.

590 420 Manulife Financial Corp. 475 475 475 475 130

.

3.06 1.46 National Reinsurance Corp. of the Phils. 1.72 1.72 1.7 1.7 100,000

.

500 224 The Philippine Stock ExchangeInc 398 398 386 388 2,720

.

1,040.00 879 Sun Life FinancialInc. 990 1,020.00 990 1,020.00 1,140

.

2.7 1.6 Vantage EquitiesInc. 2.19 2.22 2.18 2.2 606,000

.

ELECTRICITY, ENERGY, POWER & WATER

.

35.35 28.7 Aboitiz Power Corp. 34.8 34.9 34.6 34.9 1,959,800

.

1.62 1.2 Alsons Consolidated ResourcesInc. 1.34 1.34 1.33 1.33 1,020,000

.

4.99 2.12 Calapan VenturesInc. 4.2 4.6 4.2 4.6 56,000

.

7.12 4.83 Energy Development Corp. 6.93 7.12 6.93 7.08 32,748,500

.

24 12.8 First Gen Corp. 23.6 24 23.45 23.55 3,111,500

.

95.5 55.2 First Phil. Holdings Corp. 94 94.5 93.6 94.4 771,370

.

33.5 19.2 Manila Water Co.Inc. 31.9 32.3 31.6 32.05 3,805,600

.

291.2 218.8 Manila Electric Co. 254 258 252.6 255 672,050

.

13.6 9.7 Petron Corp. 10.62 10.62 10.54 10.6 2,451,200

.

10 7 Phoenix Petroleum PhilippinesInc. 9.02 9.14 8.9 8.9 67,800

.

7.6 3 SPC Power Corp. 4.8 4.8 4.8 4.8 25,000

.

1.31 0.98 Trans-Asia Oil and Energy Dev't Corp. 1.13 1.13 1.12 1.12 4,592,000

.

13 2.55 Vivant Corp. 8.1 8.1 8.1 8.1 10,000

.

FOOD, BEVERAGE & TOBACCO

.

11.32 6.81 AgriNurtureInc. 7.02 7.05 6.81 6.89 227,300

.

2.15 1.16 Alliance Select Foods Int'lInc. 2.12 2.12 2.09 2.1 717,000

.

24.6 17.2 Ginebra San Miguel Inc. 17.5 17.5 17.2 17.2 12,300

.

120 87.9 Jollibee Foods Corp. 106.5 107.2 105 105 467,170

.

14.66 3.53 LT GroupInc. 13.16 13.3 13.16 13.26 1,092,400

.

12.2 6.8 Pancake HouseInc. 7.7 8.5 7.7 8.2 45,900

.

5.75 2.04 Pepsi-Cola Products PhilippinesInc. 5.3 5.45 5.3 5.43 2,452,200

.

4.42 1.17 RFM Corp. 4.12 4.13 4.05 4.1 3,795,000

.

3.67 2.3 Roxas HoldingsInc. 2.6 2.6 2.6 2.6 2,000

.

1,450.00 240 San Miguel Pure Foods Co. Inc. 244 246 244 244.6 31,900

.

129.2 108.4 San Miguel Corp. 109 109.2 108.8 109.2 295,920

.

34.6 26.5 San Miguel BreweryInc. 34 34 34 34 44,200

.

0.22 0.114 Swift FoodsInc. 0.158 0.158 0.156 0.156 3,220,000

.

79.65 47.7 Universal Robina Corp. 77.5 78.1 77.5 78 549,500

.

5.5 1.05 Victorias Milling Co.Inc. 1.24 1.25 1.22 1.25 369,000

.

2.08 0.43 Vitarich Corp. 1.15 1.17 1.13 1.13 2,114,000

.

CONSTRUCTIONINFRASTRUCTURE & ALLIED SERVICES

.

61 17.8 Asiabest Group International Inc. 18.9 18.92 1805 18.78 4,200

.

9.05 3.2 EEI Corp. 8.83 8.83 8.78 8.8 287,200

.

13.7 7.8 Holcim PhilippinesInc. 13.44 13.44 13.42 13.42 213,900

.

10.38 5.25 Lafarge RepublicInc. 9.54 9.54 9.32 9.45 1,662,400

.

6.95 1.5 Mariwasa Siam HoldingsInc. 3.21 3.21 3.21 3.21 11,000

.

18.1 8.12 Megawide Construction Corp. 15.3 15.68 15 15.3 624,800

.

2.64 1.3 Southeast Asia Cement HoldingsInc. 1.7 1.78 1.62 1.78 423,000

.

2.77 1.9 TKC Steel Corp. 1.9 1.99 1.9 1.99 159,000

.

2.2 0.85 Vulcan Industrial and Mining Corp. 1.69 1.76 1.67 1.71 9,545,000

.

CHEMICALS

.

3.1 2.33 Chemrez TechnologiesInc. 2.99 3.02 2.98 3.02 530,000

.

3 1.1 Euro-Med Laboratories Phil.Inc. 1.8 1.8 1.79 1.79 6,000

.

8.4 1.04 LMG Chemicals Corp. 2.01 2.01 1.97 1.97 183,000

.

10.3 1.37 Manchester Int'l Hldgs. Unltd. Corp "A" 5.12 5.86 5.12 5.69 61,600

.

10.7 1.36 Manchester Int'l Hldgs. Unltd. Corp "B" 5.75 5.75 5.41 5.41 11,500

.

ELECTRICAL COMPONENTS & EQUIPMENT

.

11.98 6.17 Cirtek Holdings Philippines Corp. 11.94 11.98 11.9 11.98 6,900

.

0.027 0.011 Greenergy HoldingsInc. 0.024 0.024 0.023 0.024 265,800,000

.

5.49 3.8 Integrated Micro-ElectronicsInc. 3.95 3.95 3.95 3.95 20,000

.

1.18 0.47 IonicsInc. 0.64 0.64 0.64 0.64 18,000

.

OTHER INDUSTRIALS

.

44 25 Alphaland Corp. 26 28 26 28 1,400

.

2.44 1.73 Splash Corp. 1.77 1.77 1.77 1.77 1,000

.

HOLDING FIRMS

.

50 22.65 ABS-CBN Holdings Corp. – PDR 33.7 33.7 31.95 32 2,490,000

.

5.3 3.1 A. Soriano Corp. 4.8 4.8 4.8 4.8 7,000

.

2.98 1 ATN HoldingsInc. "A" 1.04 1.05 1.01 1.03 371,000

.

3.52 1.02 ATN HoldingsInc. "B" 1.11 1.11 1.03 1.1 219,000

.

1.08 0.65 Abacus Cons. Res. and Hold'gsInc. 0.69 0.69 0.67 0.68 1,084,000

.

59.9 39 Aboitiz Equity VenturesInc. 48.7 48.85 48.7 48.85 1,294,800

.

0.169 0.014 Alcorn Gold Resources Corp. 0.132 0.135 0.13 0.13 275,800,000

.

16.5 10 Alliance Global GroupInc. 16 16.4 16 16.26 13,999,400

.

6.98 1.5 Asia Amalgamated Holdings Corp. 4.4 4.4 4.22 4.22 73,000

.

2.7 1.88 Anglo-Philippine Holdings Corp. 2.03 2.03 2.03 2.03 57,000

.

488 291 Ayala Corp. 486.6 486.6 483.8 484 871,950

.

64.8 36.65 DMCI HoldingsInc. 55 55.25 54.85 55.15 3,743,690

.

5.2 3.3 Filinvest Development Corp. 4.59 4.65 4.59 4.6 3,578,000

.

601 455.4 GT Capital HoldingsInc. 590 597 590 596 233,970

.

6.1 3 House of InvestmentsInc. 5.75 5.75 5.75 5.75 55,000

.

38.5 24 JG Summit HoldingsInc. 37 37.4 36.8 37 785,500

.

8.2 2.08 Jolliville Holdings Corp. 7 7 7 7 4,500

.

1.54 0.72 Lodestar Investment Hldgs Corp. 1.06 1.06 1.03 1.03 3,326,000

.

6.78 4.56 Lopez Holdings Corp. 6.6 6.78 6.6 6.6 8,639,600

.

9.66 1.33 MJC Investments Corp. 5.62 5.62 5.62 5.62 12,400

.

3.8 1.83 Marcventures HoldingsInc. 1.87 1.89 1.85 1.88 561,000

.

4.65 3.36 Metro Pacific Investments Corp. 4.32 4.34 4.29 4.31 21,322,000

.

5.98 4.05 Minerales Industrias Corp. 5.69 5.98 5.69 5.81 1,472,000

.

2 1.02 Prime Media HoldingsInc. 1.3 1.3 1.21 1.22 10,000

.

0.66 0.42 Prime Orion PhilippinesInc. 0.57 0.57 0.56 0.56 168,000

.

3.2 1.56 Republic Glass Holdings Corp. 2.22 2.22 2.22 2.22 5,000

.

851.5 514 SM Investments Corp. 836 839.5 831 837.5 111,950

.

2.4 1.03 Seafront Resources Corp. 1.8 1.8 1.8 1.8 50,000

.

0.42 0.3 Sinophil Corp. 0.31 0.32 0.31 0.31 3,190,000

.

2.71 1.09 Solid GroupInc. 1.91 1.93 1.91 1.92 125,000

.

1.57 1.08 South China ResourcesInc. 1.12 1.12 1.12 1.12 100,000

.

0.42 0.17 Unioil Resources and Holdings Co.Inc. 0.27 0.27 0.26 0.26 1,000,000

.

0.62 0.131 Wellex IndustriesInc. 0.31 0.33 0.3 0.32 3,120,000

.

0.92 0.34 Zeus HoldingsInc. 0.35 0.36 0.35 0.36 440,000

.

PROPERTY

.

3.89 2.02 A Brown Co.Inc. 3.05 3.06 2.97 3.06 393,000

.

27.45 9.1 Anchor Land HoldingsInc 17 17.02 17 17.02 4,000

.

0.83 0.42 Araneta PropertiesInc. 0.72 0.72 0.7 0.71 479,000

.

24.5 15.12 Ayala LandInc. 23.35 23.35 22.95 22.95 14,791,300

.

5.62 4 Belle Corp. 5.13 5.19 5.05 5.05 4,024,000

.

8.35 2.4 Cebu HoldingsInc. 4.6 4.6 4.48 4.5 44,000

.

2.47 1.35 Century Properties GroupInc. 1.44 1.45 1.44 1.44 751,000

.

3 1.25 City and Land DevelopersInc. 2.21 2.25 2 2.25 50,000

.

0.092 0.061 Crown EquitiesInc. 0.07 0.071 0.068 0.068 900,000

.

1.11 0.76 Cyber Bay Corp. 0.82 0.82 0.82 0.82 75,000

.

1.02 0.6 Empire East Land HoldingsInc. 0.98 0.99 0.97 0.98 17,081,000

.

5.29 2.71 Eton Properties PhilippinesInc. 2.99 2.99 2.9 2.9 10,000

.

0.43 0.131 Ever Gotesco Resources and Hold'gsInc. 0.35 0.35 0.34 0.35 750,000

.

1.66 0.98 Filinvest LandInc. 1.61 1.63 1.6 1.62 11,557,000

.

2.48 1.63 Global-Estate ResortsInc. 1.88 1.88 1.84 1.84 2,785,000

.

2.8 1.3 Highlands PrimeInc. 1.9 1.9 1.9 1.9 5,000

.

2.14 0.7 IRC PropertiesInc. 1.15 1.15 1.13 1.14 416,000

.

4.5 1.5 Keppel Philippines PropertiesInc. 2.6 2.6 2.6 2.6 4,000

.

0.33 0.15 MRC AlliedInc. 0.164 0.169 0.164 0.164 1,580,000

.

2.57 1.58 Megaworld Corp. 2.47 2.49 2.43 2.45 58,246,000

.

0.99 0.125 Phil. Estates Corp. 0.8 0.83 0.79 0.79 16,999,000

.

0.62 0.4 Philippine Realty and Holdings Corp. 0.5 0.51 0.49 0.49 440,000

.

19.94 11.28 Robinson Land Corp. 18.48 18.96 18.48 18.9 3,404,700

.

7.71 2.51 Rockwell Land Corp. 2.9 2.93 2.9 2.92 92,000

.

6.88 5.85 SM Development Corp. 5.94 5.94 5.85 5.89 2,754,900

.

14.92 9.82 SM Prime HoldingsInc. 14.56 14.6 14.48 14.52 20,602,000

.

3 1.88 Shang PropertiesInc. 2.74 2.82 2.74 2.82 22,000

.

0.84 0.65 Sta. Lucia LandInc. 0.66 0.68 0.65 0.65 827,000

.

4.55 1.8 StarmallsInc. 3.66 3.67 3.66 3.67 42,000

.

0.63 0.49 Suntrust Home DevelopersInc. 0.54 0.54 0.54 0.54 55,000

.

5.2 2.74 Vista Land and LifescapesInc. 5.16 5.16 5.1 5.13 7,820,500

.

MEDIA

.

42 24.1 ABS-CBN Corp. 34 34.2 32.3 32.3 672,300

.

11.02 6.01 GMA HoldingsInc. 8.45 8.7 8.45 8.6 141,000

.

11 6.18 GMA NetworkInc. 8.5 8.5 8.35 8.5 1,702,000

.

0.79 0.58 Manila Bulletin Publishing Corp. 0.68 0.68 0.68 0.68 30,000

.

TELECOMMUNICATIONS

.

1,270.00 930 Globe TelecomInc. 1,140.00 1,144.00 1,133.00 1,135.00 65,420

.

2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,510.00 2,518.00 2,502.00 2,510.00 167,580

.

INFORMATION TECHNOLOGY

.

9.7 5.13 DFNNInc. 5.24 5.28 5.2 5.28 243,100

.

4.7 1.75 IP Converge Data CenterInc. 2.47 2.56 2.4 2.45 200,000

.

2.06 0.82 IPVG Corp. 0.84 0.85 0.82 0.82 1,964,000

.

17.88 12.08 Philweb Corp. 14 14 13.14 13.94 12,626,300

.

3.29 2.02 Transpacific Broadband Group Int'l. Inc. 2.12 2.12 2.04 2.1 109,000

.

4.5 1.14 Yehey! Corp. 1.15 1.17 1.15 1.15 11,000

.

TRANSPORTATION SERVICES

.

4.72 1.33 2GO GroupInc. 1.93 1.93 1.92 1.92 30,000

.

77 52.4 Cebu AirInc. 61.8 62.2 61.8 62 125,920

.

77 52 Int'l Container Terminal ServicesInc. 70.1 70.2 70 70 1,083,490

.

3.1 2.66 Macroasia Corp. 2.71 2.71 2.71 2.71 8,000

.

8.49 5.02 Metro Pacific Tollways Corp. 6 6.03 6 6 3,400

.

8.25 4.85 PAL Holdings Inc. 5.2 5.2 5.1 5.1 47,700

.

HOTEL & LEISURE

.

6.07 0.79 Acesite (Phils.) Hotel Corp. 1.32 1.32 1.28 1.32 137,000

.

0.242 0.101 Boulevard HoldingsInc. 0.162 0.162 0.157 0.158 32,740,000

.

0.72 0.35 Waterfront PhilippinesInc. 0.42 0.43 0.42 0.43 780,000

.

EDUCATION

.

10.98 8.5 Centro Escolar University 10.76 10.98 10.76 10.76 12,100

.

1,100.00 800 Far Eastern UniversityInc. 1,060.00 1,060.00 1,060.00 1,060.00 15

.

CASINOS & GAMING

.

65 8.13 Bloomberry Resorts Corp. 14 14.04 13.9 13.98 4,131,900

.

0.27 0.019 IP E-Game Ventures Inc. 0.026 0.026 0.025 0.026 144,700,000

.

10.3 6.28 Leisure and Resorts World Corp. 8.6 8.6 8.5 8.5 794,900

.

4.08 1.27 Manila Jockey ClubInc. 2.71 2.72 2.67 2.7 899,000

.

15.5 12.36 Pacific Online Systems Corp. 13.88 13.88 13.88 13.88 2,000

.

0.39 0.26 Premiere Horizon Alliance Corp. 0.32 0.32 0.32 0.32 1,500,000

.

RETAIL

.

24 5.2 Calata Corp. 7.33 7.33 7.2 7.2 544,400

.

92 18.26 Philippine Seven Corp. 82 82 82 82 620

.

31.8 14.98 Puregold Price ClubInc. 29.35 31.05 29.35 30.9 7,056,500

.

OTHER SERVICES

.

0.78 0.58 APC GroupInc. 0.62 0.62 0.62 0.62 100,000

.

3.39 1.31 PaxysInc. 3 3.18 3 3.14 12,050,000

.

3.12 0.92 STI Education Systems HoldingsInc. 1.01 1.12 1.01 1.09 171,313,000

.

MINING

.

0.007 0.0039 Abra Mining and Industrial Corp. 0.0059 0.0059 0.0059 0.0059 39,000,000

.

6.2 3.85 Apex Mining Co.Inc. "A" 4.65 4.65 4.65 4.65 13,000

.

19.82 16.38 Atlas Cons. Mining and Dev't Corp. 17.3 17.44 17.3 17.4 258,000

.

29 20 Benguet Corp. "A" 20.7 20.75 20.2 20.2 3,600

.

34 19.6 Benguet Corp. "B" 20 20 20 20 4,900

.

2.16 0.98 Century Peak Metals Holdings Corp. 1 1.02 1 1 1,942,000

.

1.68 1.03 Coal Asia HoldingsInc. 1.06 1.07 1.06 1.07 3,352,000

.

61.8 8.3 Dizon Copper Silver MinesInc. 16.8 16.8 16.1 16.44 59,600

.

1.21 0.5 Geograce Resources PhilippinesInc. 0.55 0.55 0.53 0.54 5,692,000

.

1.81 0.95 Lepanto Consolidated Mining Co. "A" 0.98 1 0.98 0.98 14,297,000

.

2.07 1 Lepanto Consolidated Mining Co. "B" 1.03 1.06 1.03 1.06 3,467,000

.

0.085 0.047 Manila Mining Corp. "A" 0.064 0.064 0.062 0.063 95,710,000

.

0.087 0.047 Manila Mining Corp. "B" 0.064 0.064 0.062 0.062 216,370,000

.

12.84 3.9 NiHAO Minerals Resources Int'lInc. 5.6 5.63 5.29 5.35 489,700

.

24.33 13.07 Nickel Asia Corp. 16.86 16.94 16.66 16.68 160,900

.

0.98 0.6 Omico Corp. 0.61 0.61 0.61 0.61 99,000

.

8.28 3.5 Oriental Peninsula Resources GroupInc. 3.65 3.65 3.5 3.58 808,000

.

27.85 13.02 Philex Mining Corp. 13.12 13.58 13.12 13.4 3,628,200

.

257.8 200 Semirara Mining Corp. 219.8 220 219.6 220 154,380

.

0.028 0.014 United Paragon Mining Corp. 0.019 0.019 0.018 0.018 32,500,000

.

OIL

.

0.34 0.178 Basic Energy Corp. 0.28 0.28 0.28 0.28 2,300,000

.

0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.018 0.019 0.018 0.019 67,000,000

.

0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.019 0.019 98,400,000

.

75 36 PNOC Exploration Corp. "A" 55 55 55 55 1,050

.

7.05 5.1 Petroenergy Resources Corp. 5.85 5.9 5.85 5.9 30,800

.

48 6.6 Philex Petroleum Corp. 26.95 26.95 26.5 26.9 32,800

.

0.062 0.02 The Philodrill Corp. 0.04 0.041 0.04 0.04 50,000,000

.

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

.

.

Financials 1,481.45 1,505.78 1481.45 1,504.62 1.62 24.05 17,715,558 1,438,894,337.05

.

Industrials 8,744.03 8,800.47 8,744.03 8,787.51 0.6 52.55 350,248,771 1,099,677,596.53

.

Holding Firms 4,890.74 4,905.59 4,883.73 4,897.53 0.14 6.79 345,843,987 1,403,298,828.08

.

Property 2,098.53 2,102.53 2,085.34 2,085.34 -0.48 -10.01 168,379,558 984,081,082.38

.

Services 1,693.25 1,703.60 1,693.25 1,700.50 0.43 7.28 398,525,053 1,393,529,724.60

.

Mining & Oil 18,718.78 18,802.26 18,607.44 18,720.97 0 -0.54 636,080,891 149,738,171.23

.

PSEi 5,555.79 5,585.09 5,555.79 5,579.42 0.49 27.08

.

All Shares 3,610.59 3,622.99 3,610.59 3,617.66 0.23 8.4

.

GRAND TOTAL 1,916,793,818 6,469,219,739.87

TAGS: stocks, stocks activity
For feedback, complaints, or inquiries, contact us.



© Copyright 1997-2016 INQUIRER.net | All Rights Reserved