Philippine Stock Market as of November 28, 2012

By: 12 years ago


Sheet1

.

 (As of Nov. 28, 2012)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 71.9 49.35 BDO Unibank, Inc. 70

71.9 69.8 71.1 3,548,420

.

 97.5 52 Bank of the Philippine Islands 95

95 93.25 94.05 686,400

.

 58.15 36 China Banking Corporation 54.25 55 54

54.85 98,100

.

 28.15 18.5 East West Banking Corporation 27.7 27.7 27.35 27.45 2,377,600

.

 102.5 66 Metropolitan Bank and Trust Company 98.15 99.25 98.15 99 2,534,000

.

 91 50.9 Philippine National Bank 87 91 86.1 89.6 1,696,820

.

 95 70 Philippine Savings Bank 86 88.9 86 88.9 440

.

 59.5 29.75 Rizal Commercial Banking Corp. 55 55.85 54.8 55.2 828,500

.

 169.1 93.9 Security Bank Corporation 163.5 164 163.4 164 396,240

.

 140 62 Union Bank of the Philippines 111.9 114 111.9 112 252,230

.

 OTHER FINANCIAL INSTITUTIONS

.

 1.09 0.67 Bankard, Inc. 0.71 0.71 0.71 0.71 20,000

.

 23.55 16 COL Financial Group, Inc. 19.8 20 19.8 19.8 32,100

.

 0.95 0.68 First Abacus Financial Holdings Corp. 0.82 0.82 0.81 0.82 100,000

.

 89 50 First Metro Investment Corporation 85 85 85 85 320

.

 3.25 2 I-Remit, Inc. 2.65 2.7 2.65 2.7 33,000

.

 590 420 Manulife Financial Corporation 480 480 480 480 100

.

 39.2 3 Maybank ATR Kim Eng Financial Corp. 21.5 21.5 21 21 17,000

.

 3.06 1.46 National Reinsurance Corp. of the Phils. 1.78 1.78 1.7 1.7 106,000

.

 500 224 The Philippine Stock Exchange, Inc 387 387 385.2 387 2,580

.

 1,040.00 879 Sun Life Financial, Inc. 1,000.00 1,000.00 995 1,000.00 395

.

 2.7 1.6 Vantage Equities, Inc. 2.2 2.2 2.19 2.2 341,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 35.5 28.7 Aboitiz Power Corporation 35.05 35.15 35 35.05 3,668,900

.

 1.62 1.2 Alsons Consolidated Resources, Inc. 1.34 1.34 1.32 1.32 867,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.08 4.08 4.08 4.08 21,000

.

 7.12 4.83 Energy Development Corporation 7.07 7.09 7.04 7.09 9,689,500

.

 24 12.8 First Gen Corporation 23.45 24 23.4 23.7 3,823,800

.

 95.5 55.2 First Phil. Holdings Corp. 94.4 94.5 93.6 94 1,869,200

.

 33.5 19.2 Manila Water Company, Inc. 32 33.2 31.9 33 6,459,900

.

 291.2 218.8 Manila Electric Company 255.4 269 255 264.2 1,393,870

.

 13.6 9.7 Petron Corporation 10.52 10.64 10.5 10.58 28,729,600

.

 10 7 Phoenix Petroleum Philippines, Inc. 9.15 9.15 9 9.1 288,100

.

 7.6 3 SPC Power Corporation 4.8 4.8 4.8 4.8 6,000

.

 1.31 0.98 Trans-Asia Oil and Energy Dev't Corp. 1.1 1.12 1.1 1.12 6,631,000

.

 13 2.55 Vivant Corporation 8 8 8 8 10,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 11.32 6.8 AgriNurture, Inc. 6.8 7.18 6.8 6.9 211,700

.

 2.26 1.16 Alliance Select Foods Int'l, Inc. 2.24 2.26 2.19 2.19 8,758,000

.

 24.6 17.2 Ginebra San Miguel Inc. 18 18 18 18 100

.

 120 87.9 Jollibee Foods Corporation 106.8 106.8 105 105 246,190

.

 14.66 3.53 LT Group, Inc. 13.36 13.5 13.18 13.3 1,860,600

.

 5.75 2.04 Pepsi-Cola Products Philippines, Inc. 5.4 5.43 5.39 5.4 3,103,700

.

 4.42 1.17 RFM Corporation 4.11 4.15 4.1 4.15 2,230,000

.

 1,450.00 240 San Miguel Pure Foods Company Inc. 244.4 244.6 244.2 244.4 9,510

.

 129.2 108.4 San Miguel Corporation 109 109 108.6 109 263,600

.

 34.6 26.5 San Miguel Brewery, Inc. 34 34 34 34 44,200

.

 0.22 0.114 Swift Foods, Inc. 0.154 0.154 0.154 0.154 1,460,000

.

 79.65 47.7 Universal Robina Corporation 78 78.75 77.5 78 376,750

.

 5.5 1.05 Victorias Milling Company, Inc. 1.24 1.27 1.21 1.27 2,613,000

.

 2.08 0.43 Vitarich Corporation 1.1 1.16 1.08 1.15 2,159,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 61.00 17.80 Asiabest Group International Inc. 19.40 19.40 18.20 19.00 24,000

.

 9.15 3.2 EEI Corporation 9 9.15 9 9.05 1,555,200

.

 13.7 7.8 Holcim Philippines, Inc. 13.4 13.66 13.4 13.66 542,000

.

 10.38 5.25 Lafarge Republic, Inc. 9.32 9.75 9.32 9.75 3,219,200

.

 18.1 8.12 Megawide Construction Corporation 15.5 16 15.4 16 1,176,800

.

 2.64 1.3 Southeast Asia Cement Holdings, Inc. 1.61 1.62 1.6 1.61 427,000

.

 2.77 1.88 TKC Steel Corporation 1.9 1.9 1.88 1.88 133,000

.

 2.2 0.85 Vulcan Industrial and Mining Corporation 1.7 1.72 1.68 1.69 3,603,000

.

 CHEMICALS

.

 3.12 2.33 Chemrez Technologies, Inc. 3 3.12 3 3.12 964,000

.

 8.4 1.04 LMG Chemicals Corporation 1.98 1.98 1.94 1.94 104,000

.

 1.9 1.2 Mabuhay Vinyl Corporation 1.61 1.61 1.61 1.61 2,000

.

 10.3 1.37 Manchester Int'l Hldgs. Unltd. Corp "A" 5.55 5.6 5.25 5.6 58,500

.

 10.7 1.36 Manchester Int'l Hldgs. Unltd. Corp "B" 5.21 5.5 5.21 5.5 17,500

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 15 6.17 Cirtek Holdings Philippines Corporation 11.98 15 11.98 14 117,000

.

 0.027 0.011 Greenergy Holdings, Inc. 0.023 0.024 0.023 0.023 480,300,000

.

 5.49 3.8 Integrated Micro-Electronics, Inc. 3.95 3.95 3.92 3.92 78,000

.

 1.18 0.47 Ionics, Inc. 0.64 0.64 0.64 0.64 29,000

.

 OTHER INDUSTRIALS

.

 44 25 Alphaland Corporation 26 27.95 26 27.95 1,200

.

 2.44 1.73 Splash Corporation 1.77 1.77 1.77 1.77 7,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 31.75 31.75 31.00 31.25 3,724,600

.

 5.3 3.1 A. Soriano Corporation 4.81 5.05 4.81 5.05 80,000

.

 2.98 1 ATN Holdings, Inc. "A" 1.09 1.09 1.04 1.07 218,000

.

 3.52 1.02 ATN Holdings, Inc. "B" 1.14 1.15 1.05 1.15 209,000

.

 1.08 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.69 0.69 0.67 0.68 8,346,000

.

 59.9 39 Aboitiz Equity Ventures, Inc. 48.65 49.5 48.65 49.5 1,127,000

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.137 0.143 0.136 0.142 1,688,330,000

.

 16.6 10 Alliance Global Group, Inc. 16.08 16.6 16.08 16.38 16,336,100

.

 6.98 1.5 Asia Amalgamated Holdings Corp. 4.49 4.5 4.2 4.22 150,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.06 2.06 2.03 2.03 151,000

.

 488 291 Ayala Corporation 481 488 481 487 430,480

.

 64.8 36.65 DMCI Holdings, Inc. 54.4 54.4 52.25 52.75 3,883,870

.

 5.2 3.3 Filinvest Development Corporation 4.6 4.7 4.6 4.6 4,846,000

.

 0.36 0.18 Forum Pacific, Inc. 0.26 0.26 0.24 0.24 20,000

.

 609.50 455.40 GT Capital Holdings, Inc. 605.00 609.50 595.00 601.00 1,010,510

.

 6.1 3 House of Investments, Inc. 5.94 5.99 5.94 5.95 121,900

.

 38.5 24 JG Summit Holdings, Inc. 36.25 37.3 36.25 37 2,598,400

.

 8.2 2.08 Jolliville Holdings Corporation 7 7 7 7 1,400

.

 1.54 0.72 Lodestar Investment Hldgs Corp. 0.99 1.03 0.99 1.01 4,872,000

.

 6.78 4.56 Lopez Holdings Corporation 6.54 6.54 6.4 6.45 6,216,000

.

 9.66 1.33 MJC Investments Corporation 5.65 5.66 5.65 5.66 4,200

.

 3.8 1.83 Marcventures Holdings, Inc. 1.89 1.89 1.83 1.87 706,000

.

 4.65 3.36 Metro Pacific Investments Corporation 4.33 4.5 4.32 4.5 56,929,000

.

 6.42 4.05 Minerales Industrias Corporation 6.05 6.42 6.05 6.4 1,495,300

.

 0.068 0.045 Pacifica, Inc. 0.045 0.045 0.045 0.045 5,600,000

.

 2 1.02 Prime Media Holdings, Inc. 1.09 1.28 1.09 1.28 34,000

.

 0.66 0.42 Prime Orion Philippines, Inc. 0.55 0.58 0.55 0.55 92,000

.

 851.5 514 SM Investments Corporation 841 844 841 842.5 724,230

.

 2.4 1.03 Seafront Resources Corporation 1.78 1.86 1.78 1.86 27,000

.

 0.42 0.3 Sinophil Corporation 0.31 0.31 0.3 0.31 6,450,000

.

 2.71 1.09 Solid Group, Inc. 1.92 1.92 1.87 1.87 1,279,000

.

 1.57 1.08 South China Resources, Inc. 1.1 1.1 1.1 1.1 250,000

.

 0.42 0.17 Unioil Resources and Holdings Co., Inc. 0.26 0.26 0.26 0.26 100,000

.

 0.62 0.131 Wellex Industries, Inc. 0.32 0.32 0.3 0.3 2,530,000

.

 0.92 0.34 Zeus Holdings, Inc. 0.35 0.35 0.35 0.35 210,000

.

 PROPERTY

.

 3.89 2.02 A Brown Company, Inc. 2.96 3.07 2.96 3.07 10,777,000

.

 27.45 9.1 Anchor Land Holdings, Inc 16.5 17 16.5 17 2,200

.

 0.83 0.42 Araneta Properties, Inc. 0.71 0.76 0.68 0.69 544,000

.

 24.5 15.12 Ayala Land, Inc. 23.15 23.6 23.1 23.4 13,518,100

.

 5.62 4 Belle Corporation 5.09 5.15 5.05 5.1 2,222,400

.

 8.35 2.4 Cebu Holdings, Inc. 4.5 4.5 4.45 4.5 99,000

.

 2.47 1.35 Century Properties Group, Inc. 1.42 1.43 1.4 1.41 90,536,000

.

 0.092 0.061 Crown Equities, Inc. 0.068 0.072 0.066 0.069 1,890,000

.

 1.11 0.76 Cyber Bay Corporation 0.82 0.82 0.8 0.81 1,344,000

.

 1.02 0.6 Empire East Land Holdings, Inc. 0.96 0.99 0.96 0.97 36,631,000

.

 5.29 2.71 Eton Properties Philippines, Inc. 2.82 2.9 2.82 2.9 69,000

.

 0.43 0.131 Ever Gotesco Resources and Hold'gs, Inc. 0.37 0.37 0.35 0.36 3,570,000

.

 1.66 0.98 Filinvest Land, Inc. 1.6 1.61 1.56 1.56 25,436,000

.

 2.48 1.63 Global-Estate Resorts, Inc. 1.8 1.87 1.8 1.87 978,000

.

 2.14 0.7 IRC Properties, Inc. 1.12 1.17 1.1 1.1 303,000

.

 0.33 0.15 MRC Allied, Inc. 0.159 0.162 0.156 0.158 1,020,000

.

 2.57 1.58 Megaworld Corporation 2.46 2.51 2.45 2.47 39,486,000

.

 0.99 0.125 Phil. Estates Corporation 0.79 0.8 0.75 0.75 36,655,000

.

 0.62 0.4 Philippine Realty and Holdings Corp. 0.45 0.49 0.45 0.49 210,000

.

 19.94 11.28 Robinson Land Corporation 19 19.18 18.8 19 3,468,200

.

 7.71 2.51 Rockwell Land Corporation 2.99 3 2.95 2.96 393,000

.

 6.88 5.84 SM Development Corporation 5.9 5.93 5.86 5.91 4,131,700

.

 15.16 9.82 SM Prime Holdings, Inc. 14.52 15.16 14.5 15.12 29,798,600

.

 3 1.88 Shang Properties, Inc. 2.79 3 2.74 3 262,000

.

 4.55 1.8 Starmalls, Inc. 3.5 3.66 3.5 3.66 21,000

.

 0.63 0.49 Suntrust Home Developers, Inc. 0.54 0.54 0.54 0.54 1,000,000

.

 5.2 2.74 Vista Land and Lifescapes, Inc. 5.12 5.13 5.05 5.07 6,887,300

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 31.7 32.3 31.6 32 432,200

.

 11.02 6.01 GMA Holdings, Inc. 8.60 8.60 8.50 8.50 591,100

.

 11 6.18 GMA Network, Inc. 8.6 8.6 8.45 8.58 120,000

.

 TELECOMMUNICATIONS

.

 1,270.00 930 Globe Telecom, Inc. 1,128.00 1,137.00 1,128.00 1,129.00 74,605

.

 3.46 2.28 Liberty Telecoms Holdings, Inc. 2.3 2.48 2.3 2.48 273,000

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,548.00 2,608.00 2,540.00 2,586.00 304,690

.

 INFORMATION TECHNOLOGY

.

 9.7 5.13 DFNN, Inc. 5.29 5.34 5.29 5.3 61,400

.

 4.7 1.75 IP Converge Data Center, Inc. 2.44 2.55 2.44 2.46 49,000

.

 2.06 0.75 IPVG Corporation 0.81 0.83 0.75 0.78 6,451,000

.

 3.55 2.3 ISM Communications Corporation 2.42 2.45 2.42 2.45 7,000

.

 0.076 0.04 Island Information and Technology, Inc. 0.048 0.048 0.048 0.048 200,000

.

 17.88 12.08 Philweb Corporation 13.94 14.46 13.94 14.28 15,396,200

.

 6 3.3 Touch Solutions, Inc. 4.5 4.5 4.01 4.01 112,400

.

 3.29 2.02 Transpacific Broadband Group Int'l. Inc. 2.06 2.1 2.06 2.1 26,000

.

 4.5 1.14 Yehey! Corporation 1.15 1.21 1.15 1.2 162,000

.

 TRANSPORTATION SERVICES

.

 4.72 1.33 2GO Group, Inc. 1.75 1.75 1.75 1.75 3,000

.

 10.92 7.5 Asian Terminals, Inc. 9.5 9.5 9.2 9.2 30,000

.

 77 52.4 Cebu Air, Inc. 63 63.4 62.8 63.05 361,360

.

 77 52 Int'l Container Terminal Services, Inc. 69.75 70 69.5 70 1,189,640

.

 8.25 4.5 PAL Holdings Inc. 5.02 5.02 4.5 5 136,200

.

 HOTEL AND LEISURE

.

 6.07 0.79 Acesite (Phils.) Hotel Corp. 1.3 1.3 1.28 1.29 109,000

.

 0.242 0.101 Boulevard Holdings, Inc. 0.157 0.158 0.153 0.158 48,130,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.44 0.44 0.42 0.43 200,000

.

 EDUCATION

.

 10.98 8.5 Centro Escolar University 10.74 10.76 10.74 10.76 1,600

.

 10 4.4 iPeople, Inc. 7.5 10 7.5 9 20,198,900

.

 CASINOS AND GAMING

.

 65 8.13 Bloomberry Resorts Corporation 13.96 14.08 13.64 13.72 4,237,400

.

 0.27 0.019 IP E-Game Ventures Inc. 0.026 0.026 0.025 0.026 171,800,000

.

 10.3 6.28 Leisure and Resorts World Corporation 8.54 8.64 8.5 8.57 286,100

.

 4.08 1.27 Manila Jockey Club, Inc. 2.75 2.75 2.74 2.75 140,000

.

 15.5 12.36 Pacific Online Systems Corporation 13.96 13.96 13.9 13.9 51,500

.

 10 5.65 Philippine Racing Club, Inc. 9.5 9.55 9.5 9.55 1,501,000

.

 0.39 0.26 Premiere Horizon Alliance Corporation 0.31 0.31 0.31 0.31 850,000

.

 RETAIL

.

 24 5.2 Calata Corporation 7.06 7.2 6.55 6.68 1,724,200

.

 92 18.26 Philippine Seven Corporation 81 84 81 84 4,690

.

 32.65 14.98 Puregold Price Club, Inc. 32.4 32.4 31.6 31.85 2,257,700

.

 OTHER SERVICES

.

 0.78 0.58 APC Group, Inc. 0.62 0.62 0.62 0.62 654,000

.

 0.66 0.385 Information Capital Tech. Ventures, Inc 0.40 0.40 0.40 0.40 300,000

.

 3.39 1.31 Paxys, Inc. 3.1 3.22 3.08 3.1 4,985,000

.

 3.12 0.92 STI Education Systems Holdings, Inc. 1.08 1.1 1.06 1.08 37,562,000

.

 MINING

.

 0.007 0.0039 Abra Mining and Industrial Corp. 0.0057 0.0059 0.0057 0.0058 38,000,000

.

 6.2 3.85 Apex Mining Company, Inc. "A" 4.51 4.52 4.51 4.52 23,000

.

 19.82 16.38 Atlas Cons. Mining and Dev't Corp. 17.36 17.42 17.36 17.4 1,244,800

.

 48 20 Atok-Big Wedge Company, Inc. 24.95 24.95 24.95 24.95 200

.

 29 19 Benguet Corporation "A" 20.1 20.1 19 19 25,800

.

 34 19 Benguet Corporation "B" 20 20 19 19 47,200

.

 2.16 0.97 Century Peak Metals Holdings Corporation 1 1 0.97 0.98 2,080,000

.

 1.68 1.03 Coal Asia Holdings, Inc. 1.08 1.15 1.07 1.14 38,208,000

.

 61.8 8.3 Dizon Copper Silver Mines, Inc. 16.84 16.9 16 16.48 13,700

.

 1.21 0.5 GEOGRACE Resources Philippines, Inc. 0.53 0.53 0.52 0.53 1,963,000

.

 1.81 0.92 Lepanto Consolidated Mining Co. "A" 0.96 0.97 0.92 0.95 28,200,000

.

 2.07 0.99 Lepanto Consolidated Mining Co. "B" 1.01 1.02 0.99 1 13,145,000

.

 0.085 0.047 Manila Mining Corporation "A" 0.061 0.062 0.06 0.062 471,540,000

.

 0.087 0.047 Manila Mining Corporation "B" 0.061 0.061 0.061 0.061 34,890,000

.

 12.84 3.9 NiHAO Minerals Resources Int'l, Inc. 5.63 5.63 5.01 5.3 122,400

.

 24.33 13.07 Nickel Asia Corporation 16.52 16.52 16.2 16.24 590,100

.

 0.98 0.59 Omico Corporation 0.61 0.61 0.59 0.59 305,000

.

 8.28 3.16 Oriental Peninsula Resources Group, Inc. 3.48 3.48 3.16 3.17 1,858,000

.

 27.85 13.02 Philex Mining Corporation 13.5 13.5 13.06 13.1 3,431,900

.

 257.8 200 Semirara Mining Corporation 219.8 220 219 220 48,640

.

 0.028 0.014 United Paragon Mining Corporation 0.018 0.019 0.018 0.018 94,400,000

.

 OIL

.

 0.34 0.178 Basic Energy Corporation 0.28 0.28 0.28 0.28 770,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.018 0.019 0.018 0.018 9,900,000

.

 0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.019 0.019 0.019 0.019 67,900,000

.

 7.05 5.1 Petroenergy Resources Corporation 5.83 5.86 5.82 5.83 59,700

.

 48 6.6 Philex Petroleum Corporation 26.1 27.25 26.1 27.25 80,500

.

 0.062 0.02 The Philodrill Corporation 0.04 0.04 0.039 0.039 277,600,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,501.64 1,509.41 1,494.02 1,507.76 0.14 2.13 14,158,389 1,036,981,148.05

.

 Industrials 8,799.24 8,857.02 8,790.8 8,851.22 0.61 53.74 583,186,698 1,718,812,781.71

.

 Holding Firms 4,876.71 4,925.28 4,874.17 4,925.28 1.06 51.55 1,818,880,951 2,687,356,845.44

.

 Property 2,093.02 2,128.39 2,089.49 2,120.25 1.34 28.07 311,783,370 1,261,743,956.51

.

 Services 1,720.07 1,739.06 1,714.87 1,732.75 0.67 11.55 324,768,232 1,721,932,576.53

.

 Mining & Oil 18,570.41 18,580.1 18,197.36 18,337.51 -1.28 -238.44 1,086,573,868 228,979,128.54

.

 PSEi 5,584.4 5,636.33 5,575.38 5,633.72 0.85 47.27

.

 All Shares 3,620.64 3,641.89 3,616.58 3,641.89 0.59 21.31

.

 SME

.

.

 GRAND TOTAL 4,139,351,508 8,655,806,436.7881

.

 COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

READ NEXT
Neda reports 7% economic growth in 3rd Q
MOST READ
LATEST STORIES
Read more...
NEXT STORY