Philippine Stock Market table as of December 5, 2012

By: 11 years ago


Sheet1

.

 (As of Dec. 05, 2012)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 73.5 50.16 BDO Unibank, Inc. 72.1

73.5 72 73.4 6,048,990

.

 97.5 54.35 Bank of the Philippine Islands 96.5

97 95 95.9 842,830

.

 58.15 36 China Banking Corporation 55.2 55.6 55.2

55.6 85,860

.

 28.35 18.5 East West Banking Corporation 28.35 28.35 27.9 28.1 1,585,300

.

 102.5 67.4 Metropolitan Bank and Trust Company 98.9 99.9 98.75 99.2 2,646,630

.

 91 50.9 Philippine National Bank 86.9 86.9 85 86.05 2,181,380

.

 59.5 29.75 Rizal Commercial Banking Corp. 56 56.25 56 56.1 621,990

.

 169.1 94.5 Security Bank Corporation 162 162.5 162 162.5 408,930

.

 140 62.1 Union Bank of the Philippines 113 115 113 115 86,610

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.54 BDO Leasing and Finance, Inc. 2 2 2 2 190,000

.

 23.55 17 COL Financial Group, Inc. 19.8 20 19.8 20 6,700

.

 12.4 8.25 Filipino Fund, Inc. 10.5 10.5 10.24 10.24 300

.

 3.25 2 I-Remit, Inc. 2.72 2.75 2.72 2.75 16,000

.

 590 420 Manulife Financial Corporation 480 480 480 480 30

.

 39.2 3 Maybank ATR Kim Eng Financial Corp. 21.35 21.5 21.35 21.4 8,100

.

 3.06 1.46 National Reinsurance Corp. of the Phils. 1.7 1.7 1.7 1.7 446,000

.

 500 224 The Philippine Stock Exchange, Inc 394 410.6 394 410.2 93,880

.

 1,040.00 879 Sun Life Financial, Inc. 985 1,000.00 985 1,000.00 60

.

 2.7 1.63 Vantage Equities, Inc. 2.28 2.28 2.25 2.26 232,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 36.55 28.7 Aboitiz Power Corporation 36.35 36.55 36.3 36.5 6,662,200

.

 1.62 1.2 Alsons Consolidated Resources, Inc. 1.31 1.31 1.3 1.3 308,000

.

 7.16 4.83 Energy Development Corporation 6.95 6.95 6.83 6.83 23,358,600

.

 24 12.8 First Gen Corporation 22.9 23 22.55 22.65 4,445,300

.

 95.5 57.85 First Phil. Holdings Corp. 91.85 92.5 91.4 91.45 394,060

.

 33.5 19.3 Manila Water Company, Inc. 32 32.2 31.6 31.75 2,013,800

.

 291.2 218.8 Manila Electric Company 267 268 264 265.4 966,650

.

 13.6 9.7 Petron Corporation 10.48 10.5 10.4 10.44 3,324,200

.

 10 7 Phoenix Petroleum Philippines, Inc. 9.02 9.15 9 9.05 283,400

.

 7.6 3 SPC Power Corporation 4.8 4.8 4.75 4.75 8,000

.

 1.31 1 Trans-Asia Oil and Energy Dev't Corp. 1.13 1.13 1.1 1.12 4,392,000

.

 13 2.55 Vivant Corporation 8 8 8 8 900

.

 FOOD, BEVERAGE AND TOBACCO

.

 11.32 6.22 AgriNurture, Inc. 6.67 6.75 6.67 6.7 6,000

.

 2.26 1.21 Alliance Select Foods Int'l, Inc. 2.17 2.21 2.12 2.16 3,841,000

.

 72 48 Bogo Medellin Milling Company 69.8 69.8 69.8 69.8 400

.

 24.6 17.04 Ginebra San Miguel Inc. 17.5 17.78 17.5 17.5 14,800

.

 120 88 Jollibee Foods Corporation 106.8 106.8 106 106 239,820

.

 14.66 3.7 LT Group, Inc. 13 13 12.84 12.96 722,400

.

 12.2 6.8 Pancake House, Inc. 8 8 7.8 8 8,800

.

 5.9 2.04 Pepsi-Cola Products Philippines, Inc. 5.76 5.78 5.7 5.7 3,157,200

.

 4.42 1.18 RFM Corporation 4.06 4.08 4.06 4.08 165,000

.

 1,450.00 240 San Miguel Pure Foods Company Inc. 241 241 240 241 16,300

.

 122.5 108.4 San Miguel Corporation 109 109 108.6 108.7 292,410

.

 34.6 26.5 San Miguel Brewery, Inc. 34.1 34.1 34 34 44,500

.

 0.22 0.114 Swift Foods, Inc. 0.155 0.156 0.154 0.154 2,520,000

.

 81.2 47.7 Universal Robina Corporation 80.5 80.5 79 79.2 1,489,660

.

 5.5 1.05 Victorias Milling Company, Inc. 1.31 1.35 1.26 1.28 10,427,000

.

 2.08 0.43 Vitarich Corporation 1.12 1.12 1.1 1.1 1,458,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 61.00 17.80 Asiabest Group International Inc. 18.22 18.22 17.98 18.00 8,700

.

 9.69 3.28 EEI Corporation 9.3 9.69 9.23 9.6 4,022,700

.

 17 8.6 Federal Resources Investment Group, Inc. 9.5 9.5 9.5 9.5 1,500

.

 13.7 8 Holcim Philippines, Inc. 13.3 13.46 13.2 13.46 288,200

.

 10.62 5.25 Lafarge Republic, Inc. 10.38 10.62 10.38 10.38 272,600

.

 18.1 8.12 Megawide Construction Corporation 16.32 16.8 16.24 16.8 61,500

.

 12.3 10.16 Phinma Corporation 11.2 11.4 11.2 11.4 1,400

.

 2.64 1.21 Southeast Asia Cement Holdings, Inc. 1.6 1.7 1.6 1.66 12,000

.

 2.2 0.85 Vulcan Industrial and Mining Corporation 1.63 1.64 1.63 1.63 1,590,000

.

 CHEMICALS

.

 3.12 2.33 Chemrez Technologies, Inc. 3.09 3.09 3.05 3.09 933,000

.

 3 1.1 Euro-Med Laboratories Phil., Inc. 1.96 1.96 1.96 1.96 1,000

.

 8.4 1.04 LMG Chemicals Corporation 1.82 1.91 1.82 1.91 26,000

.

 10.3 1.37 Manchester Int'l Hldgs. Unltd. Corp "A" 6.5 7.75 6.5 7.7 222,700

.

 10.7 1.36 Manchester Int'l Hldgs. Unltd. Corp "B" 6.73 7.6 6.73 7.59 252,500

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 18.1 6.33 Cirtek Holdings Philippines Corporation 17 18 16 17 73,800

.

 0.027 0.011 Greenergy Holdings, Inc. 0.024 0.025 0.023 0.024 1,024,900,000

.

 5.49 3.8 Integrated Micro-Electronics, Inc. 4 4 3.93 3.93 42,000

.

 1.18 0.47 Ionics, Inc. 0.62 0.62 0.62 0.62 5,000

.

 OTHER INDUSTRIALS

.

 2.44 1.73 Splash Corporation 1.76 1.76 1.76 1.76 22,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 31.70 33.50 31.70 33.50 3,812,600

.

 5.3 3.13 A. Soriano Corporation 5.09 5.18 5.09 5.1 432,600

.

 2.98 0.99 ATN Holdings, Inc. "A" 1.01 1.11 0.99 1.03 560,000

.

 3.52 1.02 ATN Holdings, Inc. "B" 1.04 1.17 1.03 1.16 140,000

.

 1.03 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.68 0.66 0.67 7,775,000

.

 59.9 39.3 Aboitiz Equity Ventures, Inc. 51.25td class=’s7’>52 51 51.5 1,952,310

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.142 0.146 0.142 0.145 258,670,000

.

 16.6 10.14 Alliance Global Group, Inc. 15.96 16.4 15.96 16.3 11,767,500

.

 6.98 1.5 Asia Amalgamated Holdings Corp. 4.2 4.2 4.08 4.08 38,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.03 2.03 2.03 2.03 27,000

.

 505 291 Ayala Corporation 500 501 498.8 499.2 340,150

.

 64.8 37 DMCI Holdings, Inc. 54.6 54.6 53.75 53.95 1,614,510

.

 5.2 3.3 Filinvest Development Corporation 4.66 4.66 4.62 4.62 221,000

.

 612.00 455.40 GT Capital Holdings, Inc. 593.00 593.00 580.00 590.00 471,620

.

 6.5 3.03 House of Investments, Inc. 6.1 6.5 6.1 6.5 443,400

.

 38.5 24 JG Summit Holdings, Inc. 36.75 37.6 36.65 37.3 1,464,800

.

 1.54 0.72 Lodestar Investment Hldgs Corp. 1 1 0.97 0.97 5,663,000

.

 6.78 4.56 Lopez Holdings Corporation 6.41 6.42 6.29 6.42 1,883,200

.

 9.66 1.33 MJC Investments Corporation 5.61 5.61 5.61 5.61 2,000

.

 0.85 0.32 Mabuhay Holdings Corporation 0.33 0.33 0.33 0.33 10,000

.

 3.8 1.74 Marcventures Holdings, Inc. 1.77 1.79 1.74 1.77 1,570,000

.

 4.65 3.4 Metro Pacific Investments Corporation 4.47 4.49 4.4 4.46 20,983,000

.

 6.63 4.05 Minerales Industrias Corporation 6.36 6.38 6.05 6.3 1,444,500

.

 2 1.02 Prime Media Holdings, Inc. 1.11 1.11 1.11 1.11 27,000

.

 0.66 0.42 Prime Orion Philippines, Inc. 0.55 0.57 0.55 0.57 3,517,000

.

 3.2 1.56 Republic Glass Holdings Corp. 2.35 2.35 2.35 2.35 10,000

.

 877 514 SM Investments Corporation 860 860 840 845 360,080

.

 0.42 0.3 Sinophil Corporation 0.3 0.3 0.3 0.3 4,200,000

.

 2.71 1.09 Solid Group, Inc. 1.97 2.02 1.95 1.95 555,000

.

 1.57 1.07 South China Resources, Inc. 1.08 1.08 1.07 1.07 56,000

.

 0.62 0.131 Wellex Industries, Inc. 0.31 0.31 0.29 0.31 1,450,000

.

 0.92 0.34 Zeus Holdings, Inc. 0.35 0.35 0.35 0.35 180,000

.

 PROPERTY

.

 3.89 2.1 A Brown Company, Inc. 3.07 3.07 2.97 3.04 343,000

.

 27.45 9.1 Anchor Land Holdings, Inc 17 17 17 17 500

.

 0.83 0.42 Araneta Properties, Inc. 0.7 0.75 0.7 0.71 273,000

.

 24.5 15.12 Ayala Land, Inc. 23.9 24.05 23.85 24 11,778,500

.

 5.62 4 Belle Corporation 5.1 5.1 5.01 5.01 14,222,300

.

 8.35 2.42 Cebu Holdings, Inc. 4.16 4.18 4.16 4.16 197,000

.

 2.47 1.35 Century Properties Group, Inc. 1.41 1.45 1.41 1.44 5,602,000

.

 3 1.25 City and Land Developers, Inc. 2.32 2.35 2.26 2.26 151,000

.

 1.18 0.95 Cityland Development Corporation 1.1 1.1 1.1 1.1 581,000

.

 0.092 0.061 Crown Equities, Inc. 0.067 0.067 0.067 0.067 10,000

.

 1.11 0.76 Cyber Bay Corporation 0.8 0.81 0.79 0.81 1,169,000

.

 1.08 0.6 Empire East Land Holdings, Inc. 1.03 1.08 1.03 1.08 128,003,000

.

 5.29 2.71 Eton Properties Philippines, Inc. 3 3 2.8 2.97 3,832,000

.

 0.43 0.131 Ever Gotesco Resources and Hold'gs, Inc. 0.35 0.38 0.35 0.36 17,360,000

.

 1.66 0.98 Filinvest Land, Inc. 1.58 1.6 1.58 1.58 8,794,000

.

 2.48 1.63 Global-Estate Resorts, Inc. 2 2.09 2 2.04 79,311,000

.

 2.14 0.7 IRC Properties, Inc. 1.1 1.13 1.05 1.13 1,273,000

.

 0.32 0.15 MRC Allied, Inc. 0.157 0.159 0.157 0.159 1,590,000

.

 2.72 1.58 Megaworld Corporation 2.61 2.72 2.61 2.68 139,683,000

.

 0.99 0.125 Phil. Estates Corporation 0.77 0.79 0.76 0.79 5,219,000

.

 0.62 0.4 Philippine Realty and Holdings Corp. 0.45 0.45 0.45 0.45 300,000

.

 20.55 11.28 Robinson Land Corporation 19.8 20.55 19.68 19.7 5,435,200

.

 7.71 2.51 Rockwell Land Corporation 2.89 2.89 2.86 2.88 73,000

.

 6.88 5.72 SM Development Corporation 5.9 5.94 5.85 5.93 1,459,900

.

 17.02 9.92 SM Prime Holdings, Inc. 16.4 16.5 15.96 16 48,340,100

.

 3.01 1.9 Shang Properties, Inc. 3 3 3 3 690,000

.

 0.84 0.65 Sta. Lucia Land, Inc. 0.67 0.67 0.67 0.67 348,000

.

 4.55 1.8 Starmalls, Inc. 4 4.1 3.46 4 33,000

.

 0.64 0.49 Suntrust Home Developers, Inc. 0.54 0.64 0.54 0.59 5,260,000

.

 5.2 2.74 Vista Land and Lifescapes, Inc. 5.06 5.07 5.05 5.06 18,419,200

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 33 33.5 32 33.4 135,400

.

 11.02 6.01 GMA Holdings, Inc. 8.70 8.73 8.65 8.73 728,300

.

 11 6.18 GMA Network, Inc. 8.9 8.93 8.81 8.9 1,239,800

.

 TELECOMMUNICATIONS

.

 1,270.00 930 Globe Telecom, Inc. 1,110.00 1,121.00 1,110.00 1,121.00 30,125

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,542.00 2,550.00 2,540.00 2,540.00 139,815

.

 INFORMATION TECHNOLOGY

.

 9.7 4.71 DFNN, Inc. 4.83 4.83 4.71 4.8 272,600

.

 4.7 1.75 IP Converge Data Center, Inc. 2.55 2.62 2.51 2.61 78,000

.

 1.9 0.58 IPVG Corporation 0.65 0.69 0.64 0.65 8,887,000

.

 3.49 2.3 ISM Communications Corporation 2.42 2.42 2.4 2.4 14,000

.

 17.88 12.1 Philweb Corporation 13.26 13.3 13.2 13.2 1,466,100

.

 3.28 2.02 Transpacific Broadband Group Int'l. Inc. 2.03 2.09 2.02 2.09 47,000

.

 4.5 1.14 Yehey! Corporation 1.2 1.2 1.18 1.18 108,000

.

 TRANSPORTATION SERVICES

.

 4.72 1.33 2GO Group, Inc. 1.95 1.95 1.95 1.95 5,000

.

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

.

 77 52.4 Cebu Air, Inc. 62.65 63 62.3 62.8 630,880

.

 77 52 Int'l Container Terminal Services, Inc. 71 71 70.9 71 720,460

.

 8.25 4.5 PAL Holdings Inc. 5.07 5.07 4.98 5 103,500

.

 HOTEL AND LEISURE

.

 6.07 0.79 Acesite (Phils.) Hotel Corp. 1.28 1.28 1.22 1.24 92,000

.

 0.242 0.101 Boulevard Holdings, Inc. 0.154 0.156 0.153 0.155 18,400,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.43 0.43 0.41 0.42 620,000

.

 EDUCATION

.

 12.5 8.5 Centro Escolar University 11.2 12.5 11.2 12.5 25,100

.

 1,100.00 800 Far Eastern University, Inc. 1,060.00 1,060.00 1,050.00 1,050.00 30

.

 10 4.4 iPeople, Inc. 9.01 9.01 8.5 8.5 17,700

.

 CASINOS AND GAMING

.

 65 8.13 Bloomberry Resorts Corporation 14.14 14.14 13.66 13.76 4,347,900

.

 0.27 0.019 IP E-Game Ventures Inc. 0.026 0.032 0.026 0.032 1,468,800,000

.

 10.3 6.28 Leisure and Resorts World Corporation 8.48 8.48 8.15 8.16 730,800

.

 4.08 1.33 Manila Jockey Club, Inc. 2.7 2.76 2.65 2.65 566,000

.

 15.5 12.36 Pacific Online Systems Corporation 13.9 13.94 13.9 13.94 11,600

.

 10 6 Philippine Racing Club, Inc. 9.31 9.51 9.31 9.51 4,000

.

 0.39 0.26 Premiere Horizon Alliance Corporation 0.31 0.31 0.31 0.31 200,000

.

 RETAIL

.

 24 5.2 Calata Corporation 5.96 5.99 5.87 5.93 1,179,200

.

 92 18.26 Philippine Seven Corporation 80.55 80.55 72 72 74,380

.

 33.5 14.98 Puregold Price Club, Inc. 32.95 32.95 32.3 32.5 2,152,600

.

 OTHER SERVICES

.

 0.78 0.59 APC Group, Inc. 0.65 0.65 0.65 0.65 23,000

.

 3.39 1.31 Paxys, Inc. 3.18 3.2 3.1 3.12 1,663,000

.

 3.12 0.92 STI Education Systems Holdings, Inc. 1.12 1.15 1.11 1.15 105,051,000

.

 MINING

.

 0.007 0.0039 Abra Mining and Industrial Corp. 0.0057 0.0058 0.0057 0.0058 14,000,000

.

 6.2 3.85 Apex Mining Company, Inc. "A" 4.53 4.54 4.53 4.53 73,000

.

 19.82 16.38 Atlas Cons. Mining and Dev't Corp. 17.34 17.34 17.22 17.26 1,098,300

.

 48 20 Atok-Big Wedge Company, Inc. 23.9 23.95 23.9 23.95 1,000

.

 29 18.8 Benguet Corporation "A" 18.9 19.5 18.9 19.5 25,600

.

 34 18.5 Benguet Corporation "B" 19 19 18.5 18.5 17,700

.

 2.12 0.92 Century Peak Metals Holdings Corporation 0.94 0.94 0.94 0.94 308,000

.

 1.68 1.03 Coal Asia Holdings, Inc. 1.07 1.08 1.06 1.07 2,267,000

.

 61.8 8.6 Dizon Copper Silver Mines, Inc. 15.68 15.84 15.18 15.22 68,700

.

 1.21 0.48 GEOGRACE Resources Philippines, Inc. 0.51 0.51 0.49 0.5 2,388,000

.

 1.81 0.86 Lepanto Consolidated Mining Co. "A" 0.91 0.91 0.87 0.9 25,765,000

.

 2.07 0.92 Lepanto Consolidated Mining Co. "B" 0.98 0.98 0.96 0.98 21,592,000

.

 0.085 0.047 Manila Mining Corporation "A" 0.059 0.059 0.058 0.059 8,680,000

.

 0.087 0.047 Manila Mining Corporation "B" 0.059 0.059 0.058 0.059 15,660,000

.

 12.84 3.9 NiHAO Minerals Resources Int'l, Inc. 4.98 4.98 4.8 4.88 162,000

.

 24.33 13.13 Nickel Asia Corporation 16.04 16.16 16.04 16.06 1,183,300

.

 0.98 0.57 Omico Corporation 0.59 0.59 0.57 0.57 7,000

.

 8.28 3.07 Oriental Peninsula Resources Group, Inc. 3.2 3.2 3.09 3.1 555,000

.

 27.85 12.52 Philex Mining Corporation 12.88 13 12.78 13 867,000

.

 257.8 200 Semirara Mining Corporation 219.8 220 219.6 219.8 77,480

.

 0.028 0.014 United Paragon Mining Corporation 0.017 0.018 0.017 0.018 117,700,000

.

 OIL

.

 0.34 0.178 Basic Energy Corporation 0.27 0.27 0.27 0.27 2,750,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.018 0.02 0.018 0.02 112,500,000

.

 0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.02 0.02 7,200,000

.

 7.05 5.1 Petroenergy Resources Corporation 5.93 5.93 5.9 5.9 793,500

.

 48 6.89 Philex Petroleum Corporation 27 27.05 26.5 27.05 151,800

.

 0.062 0.02 The Philodrill Corporation 0.04 0.04 0.038 0.039 145,500,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,522.4 1,528.24 1,517.7 1,527.86 0.39 5.87 25,502,358 1,903,812,280.5

.

 Industrials 8,877.74 8,882.43 8,818.8 8,819.55 -0.62 -55.02 1,299,056,194 3,329,582,913.62

.

 Holding Firms 5,009.43 5,010.7 4,969.34 4,987.22 -0.6 -29.86 327,831,191 1,363,122,930.8

.

 Property 2,207.45 2,209.77 2,193.86 2,195.24 -0.53 -11.71 502,276,852 2,095,993,925.74

.

 Services 1,721.31 1,726.07 1,719.24 1,720.02 -0.07 -1.29 1,622,455,384 979,925,494.46

.

 Mining & Oil 18,002.25 18,014.98 17,817.59 17,991.22 -0.11 -19.67 481,658,999 139,773,571.88

.

 PSEi 5,704.42 5,705.63 5,679.67 5,687.72 -0.33 -18.56

.

 All Shares 3,676.35 3,676.88 3,664.71 3,669.71 -0.19 -6.82

.

 SME

.

.

 GRAND TOTAL 4,258,780,978 9,812,211,117

.

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

READ NEXT
US stocks dip on fiscal cliff worries
MOST READ
LATEST STORIES
Read more...
NEXT STORY