Philippine Stock Market table as of December 4, 2012

By: 11 years ago


Sheet1

.

 (As of Dec. 04, 2012)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 72.25 50.16 BDO Unibank, Inc. 71.05

72.25 71.05 72 4,764,030

.

 97.5 54.35 Bank of the Philippine Islands 94

96.2 93 96 2,072,330

.

 58.15 36 China Banking Corporation 55.7 55.7 54.5

55.25 30,150

.

 28.3 18.5 East West Banking Corporation 28 28.3 27.65 28.3 2,236,900

.

 102.5 67.4 Metropolitan Bank and Trust Company 98.55 98.9 98.55 98.75 4,672,610

.

 91 50.9 Philippine National Bank 88.4 88.4 86.9 86.9 1,172,540

.

 59.5 29.75 Rizal Commercial Banking Corp. 55.7 57 55.6 56.05 195,910

.

 169.1 94.5 Security Bank Corporation 165 165.8 164.5 164.7 743,820

.

 140 62.1 Union Bank of the Philippines 112.1 114.4 112 114 136,730

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.54 BDO Leasing and Finance, Inc. 2.02 2.02 2 2 60,000

.

 1.09 0.67 Bankard, Inc. 0.71 0.71 0.71 0.71 250,000

.

 23.55 17 COL Financial Group, Inc. 20.2 20.2 19.8 20 27,300

.

 590 420 Manulife Financial Corporation 480 480 480 480 10

.

 39.2 3 Maybank ATR Kim Eng Financial Corp. 21.4 21.4 21.4 21.4 5,500

.

 3.06 1.46 National Reinsurance Corp. of the Phils. 1.7 1.7 1.7 1.7 327,000

.

 500 224 The Philippine Stock Exchange, Inc 394.6 394.6 393 394 8,480

.

 1,040.00 879 Sun Life Financial, Inc. 1,010.00 1,010.00 985 985 40

.

 2.7 1.63 Vantage Equities, Inc. 2.3 2.31 2.25 2.25 42,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 36.5 28.7 Aboitiz Power Corporation 35.9 36.5 35.9 36.5 4,353,000

.

 1.62 1.2 Alsons Consolidated Resources, Inc. 1.32 1.32 1.3 1.3 642,000

.

 7.16 4.83 Energy Development Corporation 6.99 7.01 6.88 6.95 48,751,400

.

 24 12.8 First Gen Corporation 23 23.25 22.9 22.9 2,542,500

.

 95.5 57.85 First Phil. Holdings Corp. 92 92.5 91.7 91.7 503,290

.

 33.5 19.3 Manila Water Company, Inc. 32.95 33.1 31.75 31.8 3,509,700

.

 291.2 218.8 Manila Electric Company 270 270.4 265 266 1,195,620

.

 13.6 9.7 Petron Corporation 10.58 10.58 10.22 10.42 9,885,800

.

 10 7 Phoenix Petroleum Philippines, Inc. 9.01 9.15 9 9.1 254,800

.

 7.6 3 SPC Power Corporation 4.8 4.8 4.75 4.8 29,000

.

 1.31 1 Trans-Asia Oil and Energy Dev't Corp. 1.12 1.13 1.12 1.12 1,538,000

.

 13 2.55 Vivant Corporation 8.2 8.2 7.9 8 61,500

.

 FOOD, BEVERAGE AND TOBACCO

.

 11.32 6.22 AgriNurture, Inc. 6.81 6.81 6.22 6.67 154,400

.

 2.26 1.21 Alliance Select Foods Int'l, Inc. 2.19 2.22 2.16 2.16 825,000

.

 72 48 Bogo Medellin Milling Company 61.95 69.8 61.95 69.8 610

.

 24.6 17.04 Ginebra San Miguel Inc. 17.8 17.8 17.5 17.5 5,600

.

 120 88 Jollibee Foods Corporation 105.5 107 105 107 686,040

.

 14.66 3.7 LT Group, Inc. 13.08 13.14 13 13 1,994,800

.

 63.25 38 Liberty Flour Mills, Inc. 44 44 44 44 4,600

.

 12.2 6.8 Pancake House, Inc. 8.2 8.2 8.2 8.2 600

.

 5.9 2.04 Pepsi-Cola Products Philippines, Inc. 5.6 5.9 5.6 5.75 11,647,000

.

 4.42 1.18 RFM Corporation 4.1 4.12 4.06 4.1 67,000

.

 1,450.00 240 San Miguel Pure Foods Company Inc. 241 242 240.4 241 1,910

.

 122.5 108.4 San Miguel Corporation 108.8 109 108.5 109 767,240

.

 34.6 26.5 San Miguel Brewery, Inc. 34 34 34 34 44,300

.

 0.22 0.114 Swift Foods, Inc. 0.158 0.165 0.156 0.156 7,260,000

.

 81.2 47.7 Universal Robina Corporation 78.9 81 78.1 80.6 1,614,720

.

 5.5 1.05 Victorias Milling Company, Inc. 1.26 1.33 1.25 1.31 11,602,000

.

 2.08 0.43 Vitarich Corporation 1.15 1.16 1.11 1.12 1,842,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 61.00 17.80 Asiabest Group International Inc. 18.26 18.26 17.80 18.20 36,900

.

 144 45 Concrete Aggregates Corp. "A" 64.45 65 64.45 65 50

.

 9.4 3.28 EEI Corporation 9.2 9.4 9.2 9.3 481,800

.

 13.7 8 Holcim Philippines, Inc. 13.16 13.46 13.16 13.46 4,500

.

 10.5 5.25 Lafarge Republic, Inc. 10.1 10.48 10 10.38 9,991,200

.

 6.95 1.5 Mariwasa Siam Holdings, Inc. 3.2 3.2 3.2 3.2 3,000

.

 18.1 8.12 Megawide Construction Corporation 16.34 16.4 16.3 16.32 331,100

.

 2.64 1.21 Southeast Asia Cement Holdings, Inc. 1.5 1.6 1.5 1.6 225,000

.

 2.77 1.82 TKC Steel Corporation 1.89 1.89 1.87 1.87 45,000

.

 2.2 0.85 Vulcan Industrial and Mining Corporation 1.66 1.66 1.64 1.64 768,000

.

 CHEMICALS

.

 300 41 Chemical Industries of the Phils. 103 103 103 103 10

.

 3.12 2.33 Chemrez Technologies, Inc. 3.03 3.09 3.03 3.09 198,000

.

 3 1.1 Euro-Med Laboratories Phil., Inc. 1.81 1.81 1.8 1.8 17,000

.

 8.4 1.04 LMG Chemicals Corporation 1.86 1.87 1.85 1.86 116,000

.

 10.3 1.37 Manchester Int'l Hldgs. Unltd. Corp "A" 6.27 6.82 6 6.31 81,500

.

 10.7 1.36 Manchester Int'l Hldgs. Unltd. Corp "B" 6.05 6.5 6.02 6.5 90,300

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 18.1 6.33 Cirtek Holdings Philippines Corporation 16.88 18.1 16.5 17 74,600

.

 0.027 0.011 Greenergy Holdings, Inc. 0.023 0.024 0.022 0.023 174,600,000

.

 5.49 3.8 Integrated Micro-Electronics, Inc. 3.94 3.94 3.93 3.94 17,000

.

 1.18 0.47 Ionics, Inc. 0.62 0.62 0.62 0.62 8,000

.

 OTHER INDUSTRIALS

.

 2.44 1.73 Splash Corporation 1.76 1.78 1.76 1.77 38,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 31.70 32.00 31.30 31.90 1,675,600

.

 5.3 3.13 A. Soriano Corporation 5.15 5.25 5.1 5.2 195,200

.

 2.98 1 ATN Holdings, Inc. "A" 1.12 1.12 1 1.11 66,000

.

 3.52 1.02 ATN Holdings, Inc. "B" 1.14 1.14 1.05 1.13 234,000

.

 1.03 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.68 0.66 0.68 5,048,000

.

 59.9 39.3 Aboitiz Equity Ventures, Inc. 51 52.75 50.65 52.25 3,144,150

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.142 0.145 0.142 0.142 527,140,000

.

 16.6 10.14 Alliance Global Group, Inc. 15.9 16.3 15.88 16.3 14,030,400

.

 6.98 1.5 Asia Amalgamated Holdings Corp. 4.08 4.18 4.05 4.15 25,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.03 2.03 2 2 135,000

.

 505 291 Ayala Corporation 496 505 492 498 550,390

.

 64.8 37 DMCI Holdings, Inc. 54.75 54.75 54.5 54.6 2,448,430

.

 4.19 1.65 F and J Prince Holdings Corp. "A" 2.8 2.8 2.6 2.6 18,000

.

 5.2 3.3 Filinvest Development Corporation 4.65 4.8 4.65 4.7 435,000

.

 612.00 455.40 GT Capital Holdings, Inc. 598.00 603.50 591.00 593.00 132,550

.

 6.2 3.03 House of Investments, Inc. 6.05 6.05 6.05 6.05 2,700

.

 38.5 24 JG Summit Holdings, Inc. 36 36.9 36 36.65 1,587,400

.

 8.2 2.08 Jolliville Holdings Corporation 7.6 7.65 7.5 7.5 10,200

.

 1.54 0.72 Lodestar Investment Hldgs Corp. 1.01 1.01 1 1 1,172,000

.

 6.78 4.56 Lopez Holdings Corporation 6.38 6.43 6.31 6.41 1,920,400

.

 9.66 1.33 MJC Investments Corporation 5.66 5.66 5.66 5.66 2,500

.

 0.85 0.32 Mabuhay Holdings Corporation 0.32 0.32 0.32 0.32 20,000

.

 3.8 1.76 Marcventures Holdings, Inc. 1.8 1.84 1.76 1.77 1,171,000

.

 4.65 3.4 Metro Pacific Investments Corporation 4.45 4.51 4.4 4.42 29,906,000

.

 6.63 4.05 Minerales Industrias Corporation 6.4 6.4 6.29 6.34 1,195,000

.

 0.068 0.044 Pacifica, Inc. 0.046 0.046 0.046 0.046 200,000

.

 2 1.02 Prime Media Holdings, Inc. 1.09 1.09 1.08 1.08 5,000

.

 877 514 SM Investments Corporation 860 868 860 860 301,330

.

 2.4 1.03 Seafront Resources Corporation 1.75 1.75 1.75 1.75 15,000

.

 0.42 0.3 Sinophil Corporation 0.31 0.31 0.3 0.3 3,540,000

.

 2.71 1.09 Solid Group, Inc. 1.9 2 1.9 1.97 604,000

.

 1.57 1.08 South China Resources, Inc. 1.08 1.08 1.08 1.08 100,000

.

 0.42 0.17 Unioil Resources and Holdings Co., Inc. 0.26 0.26 0.25 0.26 520,000

.

 0.62 0.131 Wellex Industries, Inc. 0.3 0.31 0.29 0.31 870,000

.

 0.92 0.34 Zeus Holdings, Inc. 0.34 0.35 0.34 0.35 2,350,000

.

 PROPERTY

.

 3.89 2.1 A Brown Company, Inc. 3.05 3.1 2.98 3.07 375,000

.

 27.45 9.1 Anchor Land Holdings, Inc 17 18.5 16.7 17.1 38,100

.

 0.83 0.42 Araneta Properties, Inc. 0.7 0.75 0.7 0.7 142,000

.

 0.195 0.16 Arthaland Corporation 0.177 0.177 0.177 0.177 20,000

.

 24.5 15.12 Ayala Land, Inc. 23.9 24 23.4 23.9 12,786,300

.

 5.62 4 Belle Corporation 5.11 5.2 5.09 5.1 6,596,500

.

 8.35 2.42 Cebu Holdings, Inc. 4.3 4.3 4.15 4.18 270,000

.

 2.47 1.35 Century Properties Group, Inc. 1.41 1.42 1.39 1.42 3,694,000

.

 3 1.25 City and Land Developers, Inc. 2.26 2.32 2.12 2.32 88,000

.

 1.18 0.95 Cityland Development Corporation 1.08 1.09 1.08 1.09 21,000

.

 0.092 0.061 Crown Equities, Inc. 0.067 0.067 0.067 0.067 120,000

.

 1.11 0.76 Cyber Bay Corporation 0.79 0.81 0.79 0.81 1,047,000

.

 1.04 0.6 Empire East Land Holdings, Inc. 1.03 1.03 1.01 1.03 599,693,000

.

 5.29 2.71 Eton Properties Philippines, Inc. 2.91 2.91 2.91 2.91 1,000

.

 0.43 0.131 Ever Gotesco Resources and Hold'gs, Inc. 0.35 0.36 0.34 0.35 7,960,000

.

 1.66 0.98 Filinvest Land, Inc. 1.56 1.6 1.56 1.58 48,926,000

.

 2.48 1.63 Global-Estate Resorts, Inc. 1.85 2.04 1.85 2 38,262,000

.

 2.14 0.7 IRC Properties, Inc. 1.13 1.13 1.1 1.11 230,000

.

 0.32 0.15 MRC Allied, Inc. 0.157 0.159 0.157 0.159 1,000,000

.

 2.64 1.58 Megaworld Corporation 2.61 2.64 2.59 2.62 40,336,000

.

 0.99 0.125 Phil. Estates Corporation 0.78 0.78 0.75 0.77 2,764,000

.

 0.62 0.4 Philippine Realty and Holdings Corp. 0.44 0.45 0.44 0.44 260,000

.

 26.5 12.6 Phil. Tob. Flue Curing and Redry Corp. 25 25 25 25 1,500

.

 4.33 2.1 Primex Corporation 2.47 2.99 2.47 2.99 20,000

.

 20.1 11.28 Robinson Land Corporation 19 20.1 19 19.8 8,738,300

.

 7.71 2.51 Rockwell Land Corporation 2.88 2.98 2.88 2.88 532,000

.

 6.88 5.72 SM Development Corporation 5.8 5.92 5.8 5.84 1,344,000

.

 17.02 9.92 SM Prime Holdings, Inc. 16.2 17.02 16.2 16.6 44,774,900

.

 3.01 1.9 Shang Properties, Inc. 2.96 3 2.9 3 406,000

.

 0.84 0.65 Sta. Lucia Land, Inc. 0.66 0.66 0.65 0.66 160,000

.

 4.55 1.8 Starmalls, Inc. 3.6 3.6 3.6 3.6 61,000

.

 0.63 0.49 Suntrust Home Developers, Inc. 0.54 0.54 0.54 0.54 200,000

.

 5.2 2.74 Vista Land and Lifescapes, Inc. 5.07 5.08 5.04 5.05 9,604,800

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 31.55 32 31.5 32 248,700

.

 11.02 6.01 GMA Holdings, Inc. 8.70 8.75 8.60 8.73 955,700

.

 11 6.18 GMA Network, Inc. 8.62 8.9 8.62 8.9 1,089,200

.

 TELECOMMUNICATIONS

.

 1,270.00 930 Globe Telecom, Inc. 1,121.00 1,121.00 1,110.00 1,110.00 72,945

.

 3.46 2.28 Liberty Telecoms Holdings, Inc. 2.47 2.47 2.47 2.47 4,000

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,532.00 2,546.00 2,524.00 2,542.00 131,595

.

 INFORMATION TECHNOLOGY

.

 9.7 4.8 DFNN, Inc. 5.28 5.28 4.8 5.08 314,500

.

 4.7 1.75 IP Converge Data Center, Inc. 2.55 2.6 2.55 2.6 349,000

.

 1.9 0.58 IPVG Corporation 0.61 0.65 0.58 0.64 7,337,000

.

 17.88 12.1 Philweb Corporation 13.36 13.4 13.22 13.3 1,180,800

.

 6 3.3 Touch Solutions, Inc. 4.01 4.01 4 4 5,000

.

 3.28 2.02 Transpacific Broadband Group Int'l. Inc. 2.05 2.05 2.05 2.05 5,000

.

 4.5 1.14 Yehey! Corporation 1.25 1.26 1.2 1.22 169,000

.

 TRANSPORTATION SERVICES

.

 4.72 1.33 2GO Group, Inc. 1.95 1.95 1.95 1.95 85,000

.

 10.92 7.5 Asian Terminals, Inc. 9.7 10.5 9.7 10.5 271,100

.

 77 52.4 Cebu Air, Inc. 63.1 63.1 62.55 62.7 397,820

.

 77 52 Int'l Container Terminal Services, Inc. 71 71 70.8 71 1,208,060

.

 8.25 4.5 PAL Holdings Inc. 5.05 5.08 5 5.01 33,500

.

 HOTEL AND LEISURE

.

 6.07 0.79 Acesite (Phils.) Hotel Corp. 1.25 1.28 1.24 1.28 147,000

.

 0.242 0.101 Boulevard Holdings, Inc. 0.156 0.156 0.154 0.154 13,830,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.41 0.42 0.41 0.42 350,000

.

 EDUCATION

.

 11.5 8.5 Centro Escolar University 11.48 11.48 11.48 11.48 3,100

.

 CASINOS AND GAMING

.

 65 8.13 Bloomberry Resorts Corporation 13.88 14.32 13.88 14 20,446,400

.

 0.27 0.019 IP E-Game Ventures Inc. 0.025 0.026 0.024 0.024 102,300,000

.

 10.3 6.28 Leisure and Resorts World Corporation 8.57 8.65 8.48 8.5 772,200

.

 4.08 1.33 Manila Jockey Club, Inc. 2.68 2.68 2.65 2.67 165,000

.

 15.5 12.36 Pacific Online Systems Corporation 13.96 13.96 13.9 13.9 149,500

.

 10 6 Philippine Racing Club, Inc. 9.31 9.31 9.31 9.31 1,100

.

 RETAIL

.

 24 5.2 Calata Corporation 6 6.13 5.95 5.99 1,315,300

.

 92 18.26 Philippine Seven Corporation 80 83 79 80.55 5,700

.

 33.5 14.98 Puregold Price Club, Inc. 33.3 33.3 32.8 32.95 1,013,900

.

 OTHER SERVICES

.

 0.78 0.59 APC Group, Inc. 0.62 0.65 0.62 0.64 10,255,000

.

 40 10 Globalport 900, Inc. 18.9 19 18.9 19 8,400

.

 3.39 1.31 Paxys, Inc. 3.25 3.25 3.15 3.19 1,369,000

.

 3.12 0.92 STI Education Systems Holdings, Inc. 1.14 1.16 1.1 1.11 74,826,000

.

 MINING

.

 0.007 0.0039 Abra Mining and Industrial Corp. 0.0057 0.0058 0.0057 0.0058 123,000,000

.

 6.2 3.85 Apex Mining Company, Inc. "A" 4.53 4.53 4.53 4.53 9,000

.

 19.82 16.38 Atlas Cons. Mining and Dev't Corp. 17.36 17.38 17.3 17.32 880,800

.

 48 20 Atok-Big Wedge Company, Inc. 23.05 23.05 23.05 23.05 3,500

.

 29 18.8 Benguet Corporation "A" 19 19 19 19 26,000

.

 34 19 Benguet Corporation "B" 19 19 19 19 2,000

.

 2.12 0.92 Century Peak Metals Holdings Corporation 0.93 0.93 0.92 0.93 131,000

.

 1.68 1.03 Coal Asia Holdings, Inc. 1.07 1.09 1.07 1.07 3,480,000

.

 61.8 8.6 Dizon Copper Silver Mines, Inc. 16.24 16.28 15.6 15.68 111,300

.

 1.21 0.48 GEOGRACE Resources Philippines, Inc. 0.5 0.51 0.5 0.51 517,000

.

 1.81 0.86 Lepanto Consolidated Mining Co. "A" 0.86 0.93 0.86 0.91 27,892,000

.

 2.07 0.92 Lepanto Consolidated Mining Co. "B" 0.98 1.01 0.96 0.98 10,851,000

.

 0.085 0.047 Manila Mining Corporation "A" 0.06 0.06 0.059 0.059 355,890,000

.

 0.087 0.047 Manila Mining Corporation "B" 0.06 0.06 0.059 0.059 51,000,000

.

 12.84 3.9 NiHAO Minerals Resources Int'l, Inc. 5.48 5.5 4.89 4.9 271,000

.

 24.33 13.13 Nickel Asia Corporation 15.8 16.18 15.8 16.06 2,371,000

.

 0.98 0.57 Omico Corporation 0.58 0.59 0.58 0.58 823,000

.

 8.28 3.07 Oriental Peninsula Resources Group, Inc. 3.11 3.25 3.1 3.13 499,000

.

 27.85 12.52 Philex Mining Corporation 12.7 13.16 12.6 12.92 3,143,400

.

 257.8 200 Semirara Mining Corporation 222 222.2 219.6 220 91,080

.

 0.028 0.014 United Paragon Mining Corporation 0.018 0.019 0.018 0.018 155,100,000

.

 OIL

.

 0.34 0.178 Basic Energy Corporation 0.27 0.28 0.27 0.27 400,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.019 0.02 0.019 0.019 105,900,000

.

 0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.02 0.02 40,400,000

.

 7.05 5.1 Petroenergy Resources Corporation 5.85 5.86 5.85 5.86 14,700

.

 48 6.89 Philex Petroleum Corporation 26.35 27.25 26.35 27 334,900

.

 0.062 0.02 The Philodrill Corporation 0.038 0.04 0.038 0.039 117,400,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,507.92 1,522.34 1,506.59 1,521.99 0.53 8.06 17,635,993 1,396,274,758.45

.

 Industrials 8,849.73 8,879.47 8,847.48 8,874.57 0.31 27.41 299,218,379 1,689,230,232.03

.

 Holding Firms 4,972.8 5,032.19 4,968.86 5,017.08 0.63 31.27 599,099,068 1,435,902,713.59

.

 Property 2,184.12 2,218.49 2,184.12 2,206.95 1.19 25.91 933,076,262 2,453,846,222.93

.

 Services 1,717.56 1,722.32 1,714.09 1,721.31 0.27 4.7 242,548,685 1,110,982,940.41

.

 Mining & Oil 17,851.49 18,158.05 17,851.49 18,010.89 0.73 130.74 1,000,792,540 204,031,872.19

.

 PSEi 5,663.94 5,706.28 5,663.94 5,706.28 0.59 33.58

.

 All Shares 3,658.02 3,677.42 3,658.02 3,676.53 0.42 15.41

.

 SME

.

.

 GRAND TOTAL 3,092,370,927 8,290,268,739.614

.

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

READ NEXT
HIV victim dismayed cases up despite own story
MOST READ
LATEST STORIES
Read more...
NEXT STORY