Sunday, December 4, 2016
Close  

Philippine Stock Market as of November 27, 2012

/ 06:42 PM November 27, 2012



.

(As of Nov. 26, 2012)

.

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

.

HIGH LOW BANKS

.

71 49.35 BDO Unibank, Inc. 69.9 70.05 69.9 69.9 5,640,100

.

97.5 52 Bank of the Philippine Islands 96 97.5 94 95.95 1,543,540

.

58.15 36 China Banking Corporation 54.7 54.7 54 54.25 131,050

.

28.15 18.5 East West Banking Corporation 27.7 27.85 27.5 27.6 668,100

.

102.5 66 Metropolitan Bank and Trust Company 98.45 99 98 98.15 1,030,950

.

89.2 50.9 Philippine National Bank 86 87.4 85.95 86.9 1,721,340

.

95 70 Philippine Savings Bank 85.2 85.2 85.2 85.2 630

.

59.5 29.75 Rizal Commercial Banking Corp. 55.2 55.2 54.5 55 556,640

.

169.1 93.9 Security Bank Corporation 162 163.9 160.8 163.6 541,730

.

140 62 Union Bank of the Philippines 112 112.6 111.9 111.9 426,410

.

OTHER FINANCIAL INSTITUTIONS

.

2.2 1.51 BDO Leasing and Finance, Inc. 2.04 2.04 2.04 2.04 5,000

.

23.55 16 COL Financial Group, Inc. 20 20 19.7 19.8 231,800

.

0.95 0.68 First Abacus Financial Holdings Corp. 0.73 0.73 0.73 0.73 1,000

.

590 420 Manulife Financial Corporation 490 490 480 480 100

.

39.2 3 Maybank ATR Kim Eng Financial Corp. 21.5 21.5 21.5 21.5 5,700

.

500 224 The Philippine Stock Exchange, Inc 388 388 385 386 13,870

.

1,040.00 879 Sun Life Financial, Inc. 1,015.00 1,015.00 1,010.00 1,010.00 300

.

2.7 1.6 Vantage Equities, Inc. 2.19 2.24 2.18 2.18 354,000

.

ELECTRICITY, ENERGY, POWER & WATER

.

35.5 28.7 Aboitiz Power Corporation 34.9 35.5 34.7 35 3,477,800

.

1.62 1.2 Alsons Consolidated Resources, Inc. 1.33 1.35 1.32 1.35 549,000

.

4.99 2.12 Calapan Ventures, Inc. 4.05 4.05 4.05 4.05 15,000

.

7.12 4.83 Energy Development Corporation 7.1 7.12 7.03 7.07 19,821,900

.

24 12.8 First Gen Corporation 23.6 23.6 23.4 23.45 1,146,400

.

95.5 55.2 First Phil. Holdings Corp. 94.4 94.5 94 94.4 808,300

.

33.5 19.2 Manila Water Company, Inc. 32.05 32.25 31.8 32 3,663,500

.

291.2 218.8 Manila Electric Company 254.8 257.8 254.8 255.2 1,313,050

.

13.6 9.7 Petron Corporation 10.62 10.62 10.5 10.5 2,271,900

.

10 7 Phoenix Petroleum Philippines, Inc. 8.9 9.15 8.88 9.1 461,500

.

7.6 3 SPC Power Corporation 4.8 4.8 4.8 4.8 5,000

.

1.31 0.98 Trans-Asia Oil and Energy Dev't Corp. 1.09 1.12 1.08 1.1 17,050,000

.

13 2.55 Vivant Corporation 7.9 7.9 7.9 7.9 200

.

FOOD, BEVERAGE & TOBACCO

.

11.32 6.8 AgriNurture, Inc. 6.89 6.99 6.8 6.8 48,900

.

2.23 1.16 Alliance Select Foods Int'l, Inc. 2.12 2.23 2.11 2.19 13,634,000

.

24.6 17.2 Ginebra San Miguel Inc. 18 18 18 18 1,000

.

120 87.9 Jollibee Foods Corporation 105.1 107 104.6 106.8 702,060

.

14.66 3.53 LT Group, Inc. 13.26 13.28 13.2 13.24 2,274,700

.

80 38 Liberty Flour Mills, Inc. 44.1 46 44.1 46 900

.

5.75 2.04 Pepsi-Cola Products Philippines, Inc. 5.45 5.45 5.38 5.4 2,158,900

.

4.42 1.17 RFM Corporation 4.18 4.18 4.1 4.11 603,000

.

3.67 2.3 Roxas Holdings, Inc. 2.6 2.6 2.6 2.6 8,000

.

1,450.00 240 San Miguel Pure Foods Company Inc. 244 244.8 243 244.8 8,010

.

129.2 108.4 San Miguel Corporation 109.2 109.2 108.9 109.1 320,510

.

34.6 26.5 San Miguel Brewery, Inc. 34 34 34 34 44,100

.

0.22 0.114 Swift Foods, Inc. 0.156 0.156 0.154 0.154 1,890,000

.

79.65 47.7 Universal Robina Corporation 78 79.5 78 78 945,440

.

5.5 1.05 Victorias Milling Company, Inc. 1.25 1.25 1.18 1.22 4,818,000

.

2.08 0.43 Vitarich Corporation 1.13 1.17 1.11 1.11 2,547,000

.

CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES

.

61.00 17.80 Asiabest Group International Inc. 18.98 23.95 18.10 19.50 30,100

.

9.1 3.2 EEI Corporation 8.81 9.1 8.81 8.98 3,595,400

.

10.38 5.25 Lafarge Republic, Inc. 9.45 9.45 9.3 9.4 358,600

.

18.1 8.12 Megawide Construction Corporation 15.3 15.42 15.28 15.28 436,600

.

12.3 10.16 Phinma Corporation 10.8 11 10.8 10.8 22,500

.

2.64 1.3 Southeast Asia Cement Holdings, Inc. 1.55 1.65 1.55 1.65 13,000

.

2.77 1.89 TKC Steel Corporation 1.89 2 1.89 2 65,000

.

2.2 0.85 Vulcan Industrial and Mining Corporation 1.75 1.78 1.7 1.7 3,215,000

.

CHEMICALS

.

3.1 2.33 Chemrez Technologies, Inc. 3.02 3.07 3.02 3.07 512,000

.

3 1.1 Euro-Med Laboratories Phil., Inc. 1.8 1.8 1.8 1.8 24,000

.

10.3 1.37 Manchester Int'l Hldgs. Unltd. Corp "A" 5.55 5.69 5.2 5.69 63,500

.

10.7 1.36 Manchester Int'l Hldgs. Unltd. Corp "B" 5.35 5.99 5.35 5.6 9,300

.

ELECTRICAL COMPONENTS & EQUIPMENT

.

11.98 6.17 Cirtek Holdings Philippines Corporation 11.96 11.98 11.96 11.98 4,300

.

0.027 0.011 Greenergy Holdings, Inc. 0.024 0.024 0.023 0.024 143,100,000

.

5.49 3.8 Integrated Micro-Electronics, Inc. 3.95 3.95 3.9 3.9 59,000

.

OTHER INDUSTRIALS

.

2.44 1.73 Splash Corporation 1.75 1.75 1.73 1.73 36,000

.

HOLDING FIRMS

.

50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 31.95 31.95 31.20 31.25 3,147,900

.

2.98 1 ATN Holdings, Inc. "A" 1.02 1.1 1 1.09 107,000

.

3.52 1.02 ATN Holdings, Inc. "B" 1.05 1.2 1.05 1.11 183,000

.

1.08 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.7 0.67 0.68 2,594,000

.

59.9 39 Aboitiz Equity Ventures, Inc. 48.9 49 48.65 48.65 1,380,900

.

0.169 0.014 Alcorn Gold Resources Corp. 0.13 0.136 0.13 0.135 589,110,000

.

16.5 10 Alliance Global Group, Inc. 16.26 16.38 16.06 16.08 10,160,800

.

6.98 1.5 Asia Amalgamated Holdings Corp. 4.2 4.21 4.2 4.21 28,000

.

2.7 1.88 Anglo-Philippine Holdings Corporation 2.06 2.06 2.06 2.06 221,000

.

488 291 Ayala Corporation 487 488 480 480 339,790

.

64.8 36.65 DMCI Holdings, Inc. 55 55.05 53.9 54 2,686,010

.

4.19 1.65 F and J Prince Holdings Corp. "A" 2.75 2.75 2.75 2.75 20,000

.

5.2 3.3 Filinvest Development Corporation 4.6 4.68 4.6 4.61 1,119,000

.

0.36 0.18 Forum Pacific, Inc. 0.225 0.238 0.225 0.238 350,000

.

608.00 455.40 GT Capital Holdings, Inc. 590.00 608.00 590.00 605.00 255,540

.

6.1 3 House of Investments, Inc. 5.89 6 5.85 5.95 253,700

.

38.5 24 JG Summit Holdings, Inc. 37 37 36.25 36.3 2,725,300

.

1.54 0.72 Lodestar Investment Hldgs Corp. 1.04 1.04 0.99 0.99 15,329,000

.

6.78 4.56 Lopez Holdings Corporation 6.59 6.6 6.46 6.54 5,395,100

.

9.66 1.33 MJC Investments Corporation 5.7 5.7 5.7 5.7 9,000

.

0.85 0.39 Mabuhay Holdings Corporation 0.4 0.4 0.4 0.4 100,000

.

3.8 1.83 Marcventures Holdings, Inc. 1.86 1.86 1.84 1.85 822,000

.

4.65 3.36 Metro Pacific Investments Corporation 4.31 4.36 4.31 4.33 19,726,000

.

6 4.05 Minerales Industrias Corporation 5.82 6 5.8 6 1,903,000

.

0.068 0.045 Pacifica, Inc. 0.045 0.045 0.045 0.045 4,000,000

.

2 1.02 Prime Media Holdings, Inc. 1.3 1.3 1.3 1.3 1,000

.

851.5 514 SM Investments Corporation 837 849.5 837 841.5 354,420

.

2.4 1.03 Seafront Resources Corporation 1.8 1.8 1.8 1.8 10,000

.

2.71 1.09 Solid Group, Inc. 1.91 1.92 1.88 1.92 938,000

.

1.57 1.08 South China Resources, Inc. 1.12 1.12 1.12 1.12 350,000

.

0.42 0.17 Unioil Resources and Holdings Co., Inc. 0.26 0.26 0.26 0.26 210,000

.

0.62 0.131 Wellex Industries, Inc. 0.32 0.32 0.3 0.32 1,790,000

.

0.92 0.34 Zeus Holdings, Inc. 0.35 0.35 0.35 0.35 870,000

.

PROPERTY

.

3.89 2.02 A Brown Company, Inc. 3.05 3.1 3 3.06 276,000

.

0.83 0.42 Araneta Properties, Inc. 0.71 0.75 0.71 0.71 191,000

.

24.5 15.12 Ayala Land, Inc. 23 23.2 22.95 23.15 3,046,000

.

5.62 4 Belle Corporation 5.08 5.15 5.07 5.11 2,404,100

.

5.2 2.43 Cebu Property Venture and Dev't Corp."B" 5.1 5.1 5.1 5.1 45,000

.

2.47 1.35 Century Properties Group, Inc. 1.44 1.44 1.43 1.44 1,203,000

.

1.18 0.95 Cityland Development Corporation 1.09 1.09 1.09 1.09 2,000

.

0.092 0.061 Crown Equities, Inc. 0.068 0.073 0.067 0.067 4,420,000

.

1.11 0.76 Cyber Bay Corporation 0.83 0.83 0.8 0.81 390,000

.

1.02 0.6 Empire East Land Holdings, Inc. 0.99 0.99 0.96 0.96 13,387,000

.

5.29 2.71 Eton Properties Philippines, Inc. 2.92 2.95 2.82 2.92 55,000

.

0.43 0.131 Ever Gotesco Resources and Hold'gs, Inc. 0.35 0.38 0.35 0.36 8,000,000

.

1.66 0.98 Filinvest Land, Inc. 1.61 1.62 1.59 1.6 7,717,000

.

2.48 1.63 Global-Estate Resorts, Inc. 1.86 1.86 1.82 1.83 2,382,000

.

2.8 1.3 Highlands Prime, Inc. 1.8 1.8 1.8 1.8 5,000

.

2.14 0.7 IRC Properties, Inc. 1.17 1.17 1.12 1.12 35,000

.

0.33 0.15 MRC Allied, Inc. 0.164 0.164 0.159 0.16 5,530,000

.

2.57 1.58 Megaworld Corporation 2.45 2.48 2.44 2.44 30,240,000

.

0.99 0.125 Phil. Estates Corporation 0.8 0.8 0.78 0.79 6,008,000

.

4.33 2.1 Primex Corporation 2.9 2.9 2.9 2.9 1,000

.

19.94 11.28 Robinson Land Corporation 18.88 19.02 18.76 19 1,053,800

.

7.71 2.51 Rockwell Land Corporation 2.92 3 2.92 2.94 364,000

.

6.88 5.84 SM Development Corporation 5.9 5.92 5.84 5.92 1,844,300

.

14.92 9.82 SM Prime Holdings, Inc. 14.6 14.6 14.48 14.5 44,861,700

.

3 1.88 Shang Properties, Inc. 2.82 2.82 2.82 2.82 21,000

.

0.84 0.65 Sta. Lucia Land, Inc. 0.65 0.67 0.65 0.67 152,000

.

4.55 1.8 Starmalls, Inc. 3.67 3.67 3.67 3.67 41,000

.

5.2 2.74 Vista Land and Lifescapes, Inc. 5.1 5.14 5.1 5.12 5,818,700

.

MEDIA

.

42 24.1 ABS-CBN Corporation 32.3 32.8 31.7 31.7 360,600

.

11.02 6.01 GMA Holdings, Inc. 8.45 8.75 8.45 8.70 1,439,500

.

11 6.18 GMA Network, Inc. 8.45 8.6 8.45 8.6 525,100

.

TELECOMMUNICATIONS

.

1,270.00 930 Globe Telecom, Inc. 1,137.00 1,140.00 1,128.00 1,128.00 92,550

.

2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,514.00 2,580.00 2,510.00 2,550.00 139,210

.

INFORMATION TECHNOLOGY

.

9.7 5.13 DFNN, Inc. 5.16 5.28 5.15 5.28 75,900

.

4.7 1.75 IP Converge Data Center, Inc. 2.21 2.6 2.21 2.59 44,000

.

2.06 0.8 IPVG Corporation 0.84 0.91 0.8 0.81 3,752,000

.

3.55 2.3 ISM Communications Corporation 2.4 2.42 2.4 2.42 19,000

.

17.88 12.08 Philweb Corporation 13.44 13.98 13.44 13.98 9,300,100

.

6 3.3 Touch Solutions, Inc. 6 6 6 6 1,000

.

4.5 1.14 Yehey! Corporation 1.15 1.15 1.14 1.14 42,000

.

TRANSPORTATION SERVICES

.

4.72 1.33 2GO Group, Inc. 1.92 1.92 1.9 1.92 84,000

.

10.92 7.5 Asian Terminals, Inc. 9.5 9.5 9.5 9.5 2,700

.

77 52.4 Cebu Air, Inc. 62 63.4 62 63 418,430

.

77 52 Int'l Container Terminal Services, Inc. 69.95 70.05 69.95 70 3,007,780

.

3.1 2.66 Macroasia Corporation 2.71 2.71 2.71 2.71 56,000

.

8.49 5.02 Metro Pacific Tollways Corporation 6 6 6 6 4,000

.

8.25 4.85 PAL Holdings Inc. 5.1 5.1 5 5.02 46,300

.

HOTEL & LEISURE

.

6.07 0.79 Acesite (Phils.) Hotel Corp. 1.32 1.33 1.28 1.3 124,000

.

0.242 0.101 Boulevard Holdings, Inc. 0.16 0.16 0.153 0.155 35,060,000

.

EDUCATION

.

10.98 8.5 Centro Escolar University 10.76 10.76 10.76 10.76 2,000

.

1,100.00 800 Far Eastern University, Inc. 1,060.00 1,070.00 1,060.00 1,070.00 80

.

8.8 4.4 iPeople, Inc. 7.6 7.7 7.6 7.7 9,000

.

CASINOS & GAMING

.

65 8.13 Bloomberry Resorts Corporation 14 14.26 13.96 13.96 3,988,400

.

0.27 0.019 IP E-Game Ventures Inc. 0.026 0.027 0.025 0.026 26,500,000

.

10.3 6.28 Leisure and Resorts World Corporation 8.67 8.67 8.48 8.64 494,800

.

4.08 1.27 Manila Jockey Club, Inc. 2.7 2.85 2.7 2.75 741,000

.

15.5 12.36 Pacific Online Systems Corporation 13.88 13.9 13.88 13.9 10,700

.

0.39 0.26 Premiere Horizon Alliance Corporation 0.33 0.33 0.31 0.31 1,510,000

.

RETAIL

.

24 5.2 Calata Corporation 7.2 7.7 7.1 7.1 1,201,900

.

92 18.26 Philippine Seven Corporation 82 82 82 82 5,250

.

32.65 14.98 Puregold Price Club, Inc. 31 32.65 31 32.45 4,965,900

.

OTHER SERVICES

.

0.78 0.58 APC Group, Inc. 0.61 0.62 0.61 0.62 2,050,000

.

0.66 0.385 Information Capital Tech. Ventures, Inc. 0.4 0.405 0.4 0.405 110,000

.

3.39 1.31 Paxys, Inc. 3.15 3.22 3.06 3.13 2,666,000

.

3.12 0.92 STI Education Systems Holdings, Inc. 1.1 1.14 1.08 1.08 121,755,000

.

MINING

.

0.007 0.0039 Abra Mining and Industrial Corp. 0.0059 0.0059 0.0058 0.0058 256,000,000

.

6.22 3.85 Apex Mining Company, Inc. "B" 4.6 4.6 4.52 4.52 60,000

.

19.82 16.38 Atlas Cons. Mining and Dev't Corp. 17.4 17.4 17.32 17.36 243,600

.

48 20 Atok-Big Wedge Company, Inc. 24.8 24.95 24.8 24.95 500

.

29 20 Benguet Corporation "A" 20.1 20.8 20 20.8 16,500

.

34 19.6 Benguet Corporation "B" 20 20 20 20 10,000

.

2.16 0.98 Century Peak Metals Holdings Corporation 1 1 1 1 2,823,000

.

1.68 1.03 Coal Asia Holdings, Inc. 1.06 1.08 1.06 1.07 2,005,000

.

61.8 8.3 Dizon Copper Silver Mines, Inc. 16 17.5 15.98 16.8 50,500

.

1.21 0.5 GEOGRACE Resources Philippines, Inc. 0.54 0.59 0.52 0.52 8,502,000

.

1.81 0.95 Lepanto Consolidated Mining Co. "A" 0.98 0.99 0.96 0.96 19,987,000

.

2.07 1 Lepanto Consolidated Mining Co. "B" 1.04 1.05 1.02 1.04 5,798,000

.

0.085 0.047 Manila Mining Corporation "A" 0.063 0.063 0.061 0.062 236,500,000

.

0.087 0.047 Manila Mining Corporation "B" 0.062 0.062 0.062 0.062 19,120,000

.

12.84 3.9 NiHAO Minerals Resources Int'l, Inc. 5.55 6 5.3 5.49 29,000

.

24.33 13.07 Nickel Asia Corporation 16.6 16.7 16.56 16.56 383,600

.

0.98 0.6 Omico Corporation 0.61 0.61 0.6 0.61 543,000

.

8.28 3.45 Oriental Peninsula Resources Group, Inc. 3.58 3.59 3.45 3.48 345,000

.

27.85 13.02 Philex Mining Corporation 13.28 13.34 13.22 13.28 1,451,300

.

257.8 200 Semirara Mining Corporation 219.8 220 219.6 219.8 18,670

.

0.028 0.014 United Paragon Mining Corporation 0.018 0.019 0.018 0.018 142,500,000

.

OIL

.

0.34 0.178 Basic Energy Corporation 0.28 0.28 0.28 0.28 1,410,000

.

0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.018 0.019 0.018 0.019 59,600,000

.

0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.019 0.019 20,300,000

.

7.05 5.1 Petroenergy Resources Corporation 5.92 5.92 5.8 5.8 11,100

.

48 6.6 Philex Petroleum Corporation 26.9 27 26 27 91,600

.

0.062 0.02 The Philodrill Corporation 0.041 0.042 0.04 0.04 401,800,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,504.62 1,513.5 1,502.43 1,505.63 0.07 1.01 14,480,908 1,135,776,984.98

.

Industrials 8,793.29 8,828.51 8,790.08 8,797.48 0.11 9.97 238,782,631 1,290,235,706.92

.

Holding Firms 4,897.53 4,911.59 4,873.73 4,873.73 -0.49 -23.8 666,624,442 1,377,117,108.25

.

Property 2,088.74 2,093.73 2,087.33 2,092.18 0.33 6.84 139,511,359 911,551,178.47

.

Services 1,700.5 1,731.2 1,700.5 1,721.2 1.22 20.7 223,752,184 1,339,500,995

.

Mining & Oil 18,656.03 18,697.86 18,516.97 18,575.95 -0.77 -145.02 1,179,616,326 112,444,408.36

.

PSEi 5,579.42 5,615.62 5,579.42 5,586.45 0.13 7.03

.

All Shares 3,617.66 3,631.04 3,617.66 3,620.58 0.08 2.92

.

SME

.

.

GRAND TOTAL 2,462,767,850 6,166,626,381.9829

.

COMPILED BY ALMI M. ILAGAN, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

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


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