Philippine Stock Market table as of December 6, 2012
ml>
. |
(As of Dec. 06, 2012) | ||||||||
. |
52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | BANKS | ||||||
. |
77 | 50.16 | BDO Unibank, Inc. | 74 | 77 | 74 | 76.3 | 7,758,550 | |
. |
97.5 | 54.5 | Bank of the Philippine Islands | 96 | 96.5 | 94 | 95.5 | 2,335,410 | |
. |
58.15 | 36 | China Banking Corporation | 55.7 | 56 | 55.7 | 55.85 | 275,890 | |
. |
28.4 | 18.5 | East West Banking Corporation | 28.1 | 28.4 | 28.1 | 28.1 | 1,048,800 | |
. |
102.5 | 67.4 | Metropolitan Bank and Trust Company | 99.3 | 102 | 99.3 | 101.3 | 5,267,880 | |
. |
91 | 50.9 | Philippine National Bank | 86.4 | 88 | 85.8 | 87.4 | 1,959,510 | |
. |
95 | 70 | Philippine Savings Bank | 86 | 88.95 | 86 | 88.95 | 240 | |
. |
86 | 56 | Philippine Bank of Communications | 74 | 74 | 74 | 74 | 50 | |
. |
59.5 | 29.75 | Rizal Commercial Banking Corp. | 56.1 | 57 | 55.95 | 57 | 516,500 | |
. |
169.1 | 94.5 | Security Bank Corporation | 162.5 | 164 | 162.5 | 163.4 | 859,060 | |
. |
140 | 62.1 | Union Bank of the Philippines | 115.2 | 116.5 | 114.5 | 114.5 | 143,790 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
1.09 | 0.67 | Bankard, Inc. | 0.7 | 0.7 | 0.7 | 0.7 | 100,000 | |
. |
23.55 | 17 | COL Financial Group, Inc. | 19.8 | 20.3 | 19.8 | 20.2 | 191,200 | |
. |
12.4 | 8.25 | Filipino Fund, Inc. | 10.94 | 10.98 | 10.94 | 10.98 | 2,000 | |
. |
0.95 | 0.68 | First Abacus Financial Holdings Corp. | 0.74 | 0.82 | 0.74 | 0.82 | 86,000 | |
. |
89 | 50 | First Metro Investment Corporation | 80 | 80 | 80 | 80 | 810 | |
. |
3.25 | 2 | I-Remit, Inc. | 2.75 | 2.85 | 2.71 | 2.75 | 148,000 | |
. |
590 | 420 | Manulife Financial Corporation | 490 | 500 | 490 | 500 | 50 | |
. |
3.06 | 1.46 | National Reinsurance Corp. of the Phils. | 1.71 | 1.72 | 1.71 | 1.72 | 460,000 | |
. |
500 | 224 | The Philippine Stock Exchange, Inc | 410.2 | 413.4 | 404 | 412 | 45,460 | |
. |
1,040.00 | 879 | Sun Life Financial, Inc. | 990 | 991 | 990 | 990 | 330 | |
. |
2.7 | 1.63 | Vantage Equities, Inc. | 2.26 | 2.26 | 2.26 | 2.26 | 128,000 | |
. |
ELECTRICITY, ENERGY, POWER AND WATER | ||||||||
. |
37.5 | 28.7 | Aboitiz Power Corporation | 36.5 | 37.5 | 36.5 | 37.5 | 5,367,900 | |
. |
1.62 | 1.2 | Alsons Consolidated Resources, Inc. | 1.3 | 1.31 | 1.29 | 1.29 | 1,051,000 | |
. |
7.16 | 4.83 | Energy Development Corporation | 6.83 | 6.88 | 6.83 | 6.85 | 34,076,500 | |
. |
24 | 12.8 | First Gen Corporation | 22.6 | 23.2 | 22.6 | 23.05 | 2,743,100 | |
. |
95.5 | 58 | First Phil. Holdings Corp. | 91.5 | 93 | 91.45 | 91.8 | 423,930 | |
. |
33.5 | 19.3 | Manila Water Company, Inc. | 32.15 | 32.2 | 31.75 | 32.15 | 1,116,200 | |
. |
291.2 | 218.8 | Manila Electric Company | 266.8 | 267.6 | 263.2 | 263.2 | 589,860 | |
. |
13.6 | 9.7 | Petron Corporation | 10.5 | 10.5 | 10.34 | 10.4 | 4,965,000 | |
. |
10 | 7 | Phoenix Petroleum Philippines, Inc. | 9.05 | 9.32 | 9.05 | 9.29 | 594,000 | |
. |
7.6 | 3 | SPC Power Corporation | 4.9 | 5 | 4.9 | 5 | 14,000 | |
. |
1.31 | 1 | Trans-Asia Oil and Energy Dev't Corp. | 1.11 | 1.13 | 1.1 | 1.13 | 4,200,000 | |
. |
FOOD, BEVERAGE AND TOBACCO | ||||||||
. |
11.32 | 6.22 | AgriNurture, Inc. | 6.56 | 6.78 | 6.56 | 6.6 | 38,300 | |
. |
2.26 | 1.21 | Alliance Select Foods Int'l, Inc. | 2.17 | 2.17 | 2.09 | 2.14 | 14,811,000 | |
. |
24.6 | 17.04 | Ginebra San Miguel Inc. | 17.5 | 17.5 | 17.2 | 17.2 | 7,500 | |
. |
120 | 88 | Jollibee Foods Corporation | 106.7 | 109 | 106.7 | 107.7 | 591,740 | |
. |
14.66 | 3.7 | LT Group, Inc. | 12.92 | 12.96 | 12.82 | 12.84 | 858,200 | |
. |
63.25 | 38 | Liberty Flour Mills, Inc. | 48 | 48 | 48 | 48 | 100 | |
. |
12.2 | 6.8 | Pancake House, Inc. | 8.15 | 8.15 | 8.15 | 8.15 | 1,000 | |
. |
5.9 | 2.04 | Pepsi-Cola Products Philippines, Inc. | 5.7 | 5.85 | 5.68 | 5.8 | 1,838,400 | |
. |
4.42 | 1.18 | RFM Corporation | 4.1 | 4.1 | 4.07 | 4.1 | 1,252,000 | |
. |
3.3 | 1.26 | Roxas and Company, Inc. | 3.28 | 3.3 | 3.28 | 3.3 | 155,000 | |
. |
1,450.00 | 240 | San Miguel Pure Foods Company Inc. | 241 | 242 | 241 | 242 | 10,890 | |
. |
122.5 | 108.2 | San Miguel Corporation | 108.7 | 108.8 | 108.2 | 108.4 | 518,710 | |
. |
34.6 | 26.5 | San Miguel Brewery, Inc. | 34.2 | 34.2 | 34 | 34.1 | 73,100 | |
. |
0.22 | 0.114 | Swift Foods, Inc. | 0.154 | 0.155 | 0.153 | 0.153 | 3,200,000 | |
. |
82.1 | 47.8 | Universal Robina Corporation | 79.5 | 82.1 | 79.5 | 80.95 | 2,848,480 | |
. |
5.5 | 1.05 | Victorias Milling Company, Inc. | 1.3 | 1.31 | 1.27 | 1.29 | 3,366,000 | |
. |
2.08 | 0.43 | Vitarich Corporation | 1.09 | 1.1 | 1.07 | 1.08 | 2,816,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES | ||||||||
. |
61.00 | 17.80 | Asiabest Group International Inc. | 18.20 | 18.20 | 17.96 | 18.00 | 2,400 | |
. |
9.7 | 3.29 | EEI Corporation | 9.68 | 9.7 | 9.57 | 9.7 | 852,200 | |
. |
17 | 8.6 | Federal Resources Investment Group, Inc. | 9.01 | 9.01 | 9.01 | 9.01 | 5,000 | |
. |
13.7 | 8 | Holcim Philippines, Inc. | 13.4 | 13.4 | 13.3 | 13.3 | 2,607,100 | |
. |
10.62 | 5.25 | Lafarge Republic, Inc. | 10.3 | 10.4 | 10.22 | 10.3 | 15,211,700 | |
. |
18.1 | 8.12 | Megawide Construction Corporation | 16.78 | 16.8 | 16.5 | 16.78 | 345,000 | |
. |
12.3 | 10.16 | Phinma Corporation | 11.8 | 11.8 | 11.8 | 11.8 | 2,100 | |
. |
2.64 | 1.21 | Southeast Asia Cement Holdings, Inc. | 1.65 | 1.66 | 1.6 | 1.6 | 140,000 | |
. |
2.77 | 1.73 | TKC Steel Corporation | 1.82 | 1.82 | 1.73 | 1.75 | 325,000 | |
. |
2.2 | 0.85 | Vulcan Industrial and Mining Corporation | 1.62 | 1.63 | 1.59 | 1.59 | 2,174,000 | |
. |
CHEMICALS | ||||||||
. |
3.12 | 2.33 | Chemrez Technologies, Inc. | 3.08 | 3.1 | 3.06 | 3.09 | 826,000 | |
. |
8.4 | 1.04 | LMG Chemicals Corporation | 1.82 | 1.82 | 1.82 | 1.82 | 12,000 | |
. |
1.9 | 1.2 | Mabuhay Vinyl Corporation | 1.57 | 1.57 | 1.57 | 1.57 | 12,000 | |
. |
11.5 | 1.37 | Manchester Int'l Hldgs. Unltd. Corp "A" | 7.88 | 11.5 | 7.7 | 10.98 | 1,137,100 | |
. |
11.1 | 1.37 | Manchester Int'l Hldgs. Unltd. Corp "B" | 7.95 | 11.1 | 7.82 | 10.98 | 927,300 | |
. |
ELECTRICAL COMPONENTS AND EQUIPMENT | ||||||||
. |
18.1 | 6.33 | Cirtek Holdings Philippines Corporation | 17.3 | 17.3 | 16.7 | 17 | 5,600 | |
. |
0.027 | 0.011 | Greenergy Holdings, Inc. | 0.024 | 0.024 | 0.023 | 0.024 | 546,000,000 | |
. |
1.18 | 0.47 | Ionics, Inc. | 0.66 | 0.66 | 0.66 | 0.66 | 100,000 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
2.44 | 1.73 | Splash Corporation | 1.77 | 1.8 | 1.77 | 1.8 | 103,000 | |
. |
HOLDING FIRMS | ||||||||
. |
50.00 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 33.50 | 34.00 | 33.00 | 33.80 | 1,452,500 | |
. |
5.58 | 3.13 | A. Soriano Corporation | 5.1 | 5.58 | 5.1 | 5.49 | 1,730,200 | |
. |
2.98 | 0.99 | ATN Holdings, Inc. "A" | 1.01 | 1.03 | 1 | 1.02 | 36,000 | |
. |
3.52 | 1.02 | ATN Holdings, Inc. "B" | 1.08 | 1.13 | 1.08 | 1.13 | 101,000 | |
. |
1.03 | 0.65 | Abacus Cons. Res. and Hold'gs, Inc. | 0.68 | 0.68 | 0.65 | 0.66 | 4,280,000 | |
. |
59.9 | 39.3 | Aboitiz Equity Ventures, Inc. | 51.5 | 52.9 | 51.4 | 52.9 | 2,785,680 | |
. |
0.169 | 0.014 | Alcorn Gold Resources Corp. | 0.145 | 0.147 | 0.145 | 0.145 | 332,750,000 | |
. |
16.6 | 10.14 | Alliance Global Group, Inc. | 16.04 | 16.5 | 16.04 | 16.26 | 16,833,000 | |
. |
6.98 | 1.6 | Asia Amalgamated Holdings Corp. | 4.1 | 4.1 | 4 | 4 | 408,000 | |
. |
2.7 | 1.88 | Anglo-Philippine Holdings Corporation | 2.04 | 2.08 | 2.02 | 2.02 | 139,000 | |
. |
514 | 291 | Ayala Corporation | 499 | 514 | 499 | 510 | 679,750 | |
. |
64.8 | 37 | DMCI Holdings, Inc. | 53.95 | 54.4 | 53.7 | 54.15 | 1,504,580 | |
. |
4.19 | 1.65 | F and J Prince Holdings Corp. "A" | 2.8 | 2.8 | 2.8 | 2.8 | 204,000 | |
. |
4 | 1.27 | F and J Prince Holdings Corp. "B" | 2.6 | 2.6 | 2.6 | 2.6 | 3,000 | |
. |
5.2 | 3.3 | Filinvest Development Corporation | 4.74 | 5 | 4.74 | 4.85 | 3,627,000 | |
. |
612.00 | 455.40 | GT Capital Holdings, Inc. | 595.00 | 606.50 | 595.00 | 604.00 | 174,560 | |
. |
6.8 | 3.03 | House of Investments, Inc. | 6.7 | 6.8 | 6.5 | 6.68 | 215,200 | |
. |
38.5 | 24 | JG Summit Holdings, Inc. | 37.25 | 37.45 | 37 | 37.3 | 1,738,400 | |
. |
8.2 | 2.08 | Jolliville Holdings Corporation | 7.65 | 7.9 | 7.65 | 7.9 | 45,000 | |
. |
1.54 | 0.72 | Lodestar Investment Hldgs Corp. | 0.99 | 0.99 | 0.96 | 0.96 | 3,024,000 | |
. |
6.78 | 4.61 | Lopez Holdings Corporation | 6.42 | 6.44 | 6.37 | 6.44 | 1,919,800 | |
. |
9.66 | 1.33 | MJC Investments Corporation | 5.61 | 5.8 | 5.61 | 5.8 | 18,700 | |
. |
0.85 | 0.32 | Mabuhay Holdings Corporation | 0.37 | 0.37 | 0.37 | 0.37 | 30,000 | |
. |
3.8 | 1.71 | Marcventures Holdings, Inc. | 1.75 | 1.75 | 1.71 | 1.73 | 1,116,000 | |
. |
4.65 | 3.4 | Metro Pacific Investments Corporation | 4.47 | 4.54 | 4.47 | 4.5 | 57,640,000 | |
. |
6.63 | 4.05 | Minerales Industrias Corporation | 6.36 | 6.36 | 6.19 | 6.2 | 2,654,100 | |
. |
0.068 | 0.044 | Pacifica, Inc. | 0.045 | 0.045 | 0.045 | 0.045 | 3,100,000 | |
. |
2 | 1.02 | Prime Media Holdings, Inc. | 1.09 | 1.24 | 1.08 | 1.24 | 33,000 | |
. |
0.66 | 0.42 | Prime Orion Philippines, Inc. | 0.57 | 0.58 | 0.56 | 0.57 | 496,000 | |
. |
3.2 | 1.56 | Republic Glass Holdings Corp. | 2.6 | 2.6 | 2.6 | 2.6 | 9,000 | |
. |
877 | 514 | SM Investments Corporation | 850 | 850 | 845 | 847.5 | 461,640 | |
. |
2.4 | 1.03 | Seafront Resources Corporation | 1.85 | 1.85 | 1.85 | 1.85 | 20,000 | |
. |
0.42 | 0.3 | Sinophil Corporation | 0.32 | 0.33 | 0.31 | 0.32 | 8,870,000 | |
. |
2.71 | 1.09 | Solid Group, Inc. | 1.96 | 2 | 1.96 | 1.98 | 714,000 | |
. |
1.57 | 1.07 | South China Resources, Inc. | 1.08 | 1.12 | 1.08 | 1.12 | 54,000 | |
. |
0.42 | 0.17 | Unioil Resources and Holdings Co., Inc. | 0.25 | 0.25 | 0.25 | 0.25 | 10,000 | |
. |
0.62 | 0.131 | Wellex Industries, Inc. | 0.3 | 0.32 | 0.3 | 0.32 | 5,460,000 | |
. |
0.92 | 0.34 | Zeus Holdings, Inc. | 0.34 | 0.34 | 0.34 | 0.34 | 1,850,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.1 | A Brown Company, Inc. | 2.97 | 3.09 | 2.97 | 3.05 | 239,000 | |
. |
27.45 | 9.1 | Anchor Land Holdings, Inc | 17.02 | 17.02 | 17.02 | 17.02 | 6,500 | |
. |
0.83 | 0.42 | Araneta Properties, Inc. | 0.75 | 0.75 | 0.72 | 0.74 | 357,000 | |
. |
0.195 | 0.16 | Arthaland Corporation | 0.177 | 0.177 | 0.177 | 0.177 | 10,000 | |
. |
24.55 | 15.12 | Ayala Land, Inc. | 24 | 24.55 | 24 | 24.25 | 20,711,700 | |
. |
5.62 | 4 | Belle Corporation | 5.02 | 5.17 | 4.97 | 4.98 | 10,740,500 | |
. |
8.35 | 2.42 | Cebu Holdings, Inc. | 4.16 | 4.18 | 4.16 | 4.18 | 159,000 | |
. |
2.47 | 1.35 | Century Properties Group, Inc. | 1.43 | 1.43 | 1.41 | 1.41 | 5,127,000 | |
. |
1.18 | 0.95 | Cityland Development Corporation | 1.11 | 1.11 | 1.11 | 1.11 | 10,000 | |
. |
0.092 | 0.061 | Crown Equities, Inc. | 0.063 | 0.067 | 0.063 | 0.067 | 130,000 | |
. |
1.11 | 0.76 | Cyber Bay Corporation | 0.8 | 0.81 | 0.8 | 0.8 | 1,255,000 | |
. |
1.11 | 0.6 | Empire East Land Holdings, Inc. | 1.08 | 1.11 | 1.07 | 1.1 | 93,365,000 | |
. |
0.43 | 0.131 | Ever Gotesco Resources and Hold'gs, Inc. | 0.36 | 0.36 | 0.35 | 0.35 | 3,780,000 | |
. |
1.66 | 0.98 | Filinvest Land, Inc. | 1.58 | 1.61 | 1.57 | 1.59 | 180,018,000 | |
. |
2.48 | 1.63 | Global-Estate Resorts, Inc. | 2.04 | 2.04 | 1.96 | 2.01 | 11,373,000 | |
. |
2.8 | 1.3 | Highlands Prime, Inc. | 2 | 2 | 2 | 2 | 1,000 | |
. |
2.14 | 0.71 | IRC Properties, Inc. | 1.11 | 1.16 | 1.11 | 1.15 | 1,400,000 | |
. |
0.32 | 0.15 | MRC Allied, Inc. | 0.158 | 0.161 | 0.158 | 0.16 | 1,740,000 | |
. |
2.82 | 1.58 | Megaworld Corporation | 2.7 | 2.82 | 2.7 | 2.81 | 193,005,000 | |
. |
0.99 | 0.125 | Phil. Estates Corporation | 0.8 | 0.81 | 0.78 | 0.79 | 7,942,000 | |
. |
26.5 | 12.6 | Phil. Tob. Flue Curing and Redry Corp. | 25 | 25 | 25 | 25 | 8,400 | |
. |
20.6 | 11.28 | Robinson Land Corporation | 19.5 | 20.6 | 19.5 | 20.25 | 5,032,100 | |
. |
7.71 | 2.51 | Rockwell Land Corporation | 2.87 | 2.89 | 2.87 | 2.88 | 163,000 | |
. |
6.88 | 5.72 | SM Development Corporation | 5.94 | 6.05 | 5.94 | 6 | 2,177,000 | |
. |
17.02 | 9.92 | SM Prime Holdings, Inc. | 16 | 16.1 | 15.98 | 16.04 | 25,962,300 | |
. |
3.02 | 1.9 | Shang Properties, Inc. | 3.02 | 3.02 | 2.99 | 3 | 219,000 | |
. |
0.84 | 0.65 | Sta. Lucia Land, Inc. | 0.67 | 0.74 | 0.67 | 0.68 | 1,267,000 | |
. |
4.55 | 1.8 | Starmalls, Inc. | 3.99 | 3.99 | 3.99 | 3.99 | 32,000 | |
. |
0.64 | 0.49 | Suntrust Home Developers, Inc. | 0.61 | 0.62 | 0.58 | 0.58 | 2,782,000 | |
. |
5.2 | 2.74 | Vista Land and Lifescapes, Inc. | 5.07 | 5.16 | 5.07 | 5.1 | 18,168,400 | |
. |
MEDIA | ||||||||
. |
42 | 24.1 | ABS-CBN Corporation | 33.4 | 34 | 33.4 | 33.9 | 283,600 | |
. |
11.02 | 6.01 | GMA Holdings, Inc. | 8.73 | 8.74 | 8.60 | 8.70 | 261,000 | |
. |
11 | 6.18 | GMA Network, Inc. | 8.89 | 8.89 | 8.7 | 8.75 | 332,600 | |
. |
0.79 | 0.58 | Manila Bulletin Publishing Corp. | 0.7 | 0.7 | 0.7 | 0.7 | 3,000 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,270.00 | 930 | Globe Telecom, Inc. | 1,138.00 | 1,154.00 | 1,120.00 | 1,154.00 | 90,160 | |
. |
3.46 | 2.28 | Liberty Telecoms Holdings, Inc. | 2.29 | 2.45 | 2.29 | 2.45 | 3,000 | |
. |
2,940.00 | 2,290.00 | Phil. Long Distance Telephone Co. | 2,542.00 | 2,650.00 | 2,540.00 | 2,610.00 | 390,510 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
9.7 | 4.46 | DFNN, Inc. | 4.75 | 4.75 | 4.46 | 4.6 | 695,000 | |
. |
4.7 | 1.75 | IP Converge Data Center, Inc. | 2.61 | 2.65 | 2.58 | 2.65 | 502,000 | |
. |
1.9 | 0.58 | IPVG Corporation | 0.67 | 0.68 | 0.61 | 0.61 | 6,548,000 | |
. |
3.48 | 2.3 | ISM Communications Corporation | 2.42 | 2.42 | 2.4 | 2.4 | 75,000 | |
. |
17.88 | 12.1 | Philweb Corporation | 13.18 | 13.28 | 13 | 13.2 | 3,256,600 | |
. |
6 | 3.3 | Touch Solutions, Inc. | 4.01 | 4.01 | 4.01 | 4.01 | 1,000 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.18 | 1.18 | 1.18 | 1.18 | 3,000 | |
. |
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 | 9.5 | 9.5 | 100,100 | |
. |
77 | 52.4 | Cebu Air, Inc. | 62.75 | 62.9 | 62.7 | 62.8 | 133,560 | |
. |
77 | 52 | Int'l Container Terminal Services, Inc. | 70.9 | 71.7 | 70.8 | 71 | 2,318,740 | |
. |
8.49 | 5.02 | Metro Pacific Tollways Corporation | 6 | 6 | 6 | 6 | 7,100 | |
. |
8.25 | 4.5 | PAL Holdings Inc. | 5.01 | 5.02 | 5 | 5.02 | 68,300 | |
. |
HOTEL AND LEISURE | ||||||||
. |
6.07 | 0.81 | Acesite (Phils.) Hotel Corp. | 1.28 | 1.28 | 1.24 | 1.26 | 75,000 | |
. |
0.242 | 0.101 | Boulevard Holdings, Inc. | 0.156 | 0.157 | 0.153 | 0.156 | 24,490,000 | |
. |
0.72 | 0.35 | Waterfront Philippines, Inc. | 0.41 | 0.41 | 0.41 | 0.41 | 110,000 | |
. |
EDUCATION | ||||||||
. |
12.5 | 8.5 | Centro Escolar University | 12.1 | 12.5 | 12.1 | 12.4 | 8,300 | |
. |
1,100.00 | 800 | Far Eastern University, Inc. | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 110 | |
. |
10 | 4.4 | iPeople, Inc. | 8.5 | 9 | 8.5 | 8.7 | 3,275,500 | |
. |
CASINOS AND GAMING | ||||||||
. |
28 | 16 | Berjaya Philippines, Inc. | 28 | 28 | 28 | 28 | 100 | |
. |
65 | 8.13 | Bloomberry Resorts Corporation | 13.78 | 13.96 | 13.72 | 13.8 | 3,470,300 | |
. |
0.27 | 0.019 | IP E-Game Ventures Inc. | 0.033 | 0.035 | 0.03 | 0.03 | 924,200,000 | |
. |
10.3 | 6.28 | Leisure and Resorts World Corporation | 8.15 | 8.25 | 7.85 | 7.9 | 2,629,000 | |
. |
4.08 | 1.33 | Manila Jockey Club, Inc. | 2.65 | 2.68 | 2.63 | 2.67 | 241,000 | |
. |
15.5 | 12.36 | Pacific Online Systems Corporation | 13.88 | 13.88 | 13.88 | 13.88 | 15,000 | |
. |
10 | 6 | Philippine Racing Club, Inc. | 9.5 | 9.5 | 9.5 | 9.5 | 5,000 | |
. |
0.39 | 0.26 | Premiere Horizon Alliance Corporation | 0.31 | 0.33 | 0.31 | 0.33 | 530,000 | |
. |
RETAIL | ||||||||
. |
24 | 5.2 | Calata Corporation | 5.9 | 6.03 | 5.86 | 5.88 | 966,800 | |
. |
92 | 18.26 | Philippine Seven Corporation | 73 | 84 | 73 | 78 | 10,124,840 | |
. |
33.5 | 14.98 | Puregold Price Club, Inc. | 32.6 | 32.65 | 32.1 | 32.1 | 1,856,600 | |
. |
OTHER SERVICES | ||||||||
. |
0.78 | 0.6 | APC Group, Inc. | 0.65 | 0.72 | 0.65 | 0.69 | 23,028,000 | |
. |
3.39 | 1.31 | Paxys, Inc. | 3.16 | 3.19 | 3.04 | 3.04 | 1,823,000 | |
. |
3.12 | 0.92 | STI Education Systems Holdings, Inc. | 1.16 | 1.17 | 1.13 | 1.14 | 51,944,000 | |
. |
MINING | ||||||||
. |
0.007 | 0.0039 | Abra Mining and Industrial Corp. | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 35,000,000 | |
. |
6.2 | 3.85 | Apex Mining Company, Inc. "A" | 4.53 | 4.53 | 4.5 | 4.51 | 101,000 | |
. |
6.22 | 3.85 | Apex Mining Company, Inc. "B" | 4.5 | 4.5 | 4.5 | 4.5 | 154,000 | |
. |
19.82 | 16.38 | Atlas Cons. Mining and Dev't Corp. | 17.2 | 17.34 | 17.2 | 17.3 | 689,000 | |
. |
29 | 18.8 | Benguet Corporation "A" | 19.5 | 20 | 19.5 | 20 | 200 | |
. |
34 | 18.5 | Benguet Corporation "B" | 18.5 | 19 | 18.5 | 19 | 36,500 | |
. |
2.12 | 0.92 | Century Peak Metals Holdings Corporation | 0.92 | 0.92 | 0.92 | 0.92 | 300,000 | |
. |
1.68 | 1.03 | Coal Asia Holdings, Inc. | 1.07 | 1.08 | 1.05 | 1.06 | 6,399,000 | |
. |
61.8 | 8.8 | Dizon Copper Silver Mines, Inc. | 15.18 | 15.2 | 14.6 | 14.82 | 207,800 | |
. |
1.21 | 0.48 | GEOGRACE Resources Philippines, Inc. | 0.5 | 0.5 | 0.49 | 0.5 | 1,878,000 | |
. |
1.81 | 0.86 | Lepanto Consolidated Mining Co. "A" | 0.9 | 0.92 | 0.89 | 0.91 | 14,735,000 | |
. |
2.07 | 0.92 | Lepanto Consolidated Mining Co. "B" | 0.98 | 1.01 | 0.97 | 0.99 | 4,767,000 | |
. |
0.085 | 0.047 | Manila Mining Corporation "A" | 0.059 | 0.06 | 0.059 | 0.059 | 204,060,000 | |
. |
0.087 | 0.047 | Manila Mining Corporation "B" | 0.059 | 0.061 | 0.058 | 0.06 | 63,010,000 | |
. |
12.84 | 3.9 | NiHAO Minerals Resources Int'l, Inc. | 4.9 | 5 | 4.72 | 4.8 | 630,000 | |
. |
24.33 | 13.15 | Nickel Asia Corporation | 16.06 | 16.32 | 16.06 | 16.2 | 1,619,800 | |
. |
0.98 | 0.57 | Omico Corporation | 0.59 | 0.59 | 0.59 | 0.59 | 68,000 | |
. |
8.28 | 3.07 | Oriental Peninsula Resources Group, Inc. | 3.14 | 3.14 | 3.07 | 3.08 | 489,000 | |
. |
27.85 | 12.52 | Philex Mining Corporation | 12.98 | 13.1 | 12.84 | 13 | 2,664,100 | |
. |
257.8 | 200 | Semirara Mining Corporation | 219.8 | 225 | 219.8 | 222 | 111,160 | |
. |
0.028 | 0.014 | United Paragon Mining Corporation | 0.018 | 0.018 | 0.018 | 0.018 | 49,800,000 | |
. |
OIL | ||||||||
. |
0.34 | 0.178 | Basic Energy Corporation | 0.27 | 0.27 | 0.27 | 0.27 | 3,250,000 | |
. |
0.032 | 0.016 | Oriental Pet. and Minerals Corp. "A" | 0.02 | 0.02 | 0.019 | 0.019 | 148,000,000 | |
. |
0.033 | 0.017 | Oriental Pet. and Minerals Corp. "B" | 0.02 | 0.02 | 0.02 | 0.02 | 53,200,000 | |
. |
7.05 | 5.1 | Petroenergy Resources Corporation | 5.9 | 6.04 | 5.9 | 6 | 79,100 | |
. |
48 | 6.89 | Philex Petroleum Corporation | 26.55 | 27.1 | 26.5 | 27 | 215,300 | |
. |
0.062 | 0.02 | The Philodrill Corporation | 0.04 | 0.041 | 0.039 | 0.039 | 932,700,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,531.63 | 1,550.60 | 1,531.63 | 1,547.34 | 1.28 | 19.48 | 23,003,304 | 1,922,405,274.07 |
. |
Industrials | 8,832.78 | 8,913.77 | 8,832.78 | 8,898.08 | 0.89 | 78.53 | 666,736,962 | 1,688,557,836.07 |
. |
Holding Firms | 4,987.86 | 5,035.49 | 4,983.21 | 5,035.49 | 0.97 | 48.27 | 454,747,977 | 1,791,828,834.48 |
. |
Property | 2,196.84 | 2,234.26 | 2,194.14 | 2,220.26 | 1.14 | 25.02 | 636,174,323 | 2,327,021,926.65 |
. |
Services | 1,722.54 | 1,765.73 | 1,722.16 | 1,749.54 | 1.72 | 29.52 | 1,150,367,894 | 3,520,190,121.9 |
. |
Mining & Oil | 17,992.68 | 18,139.57 | 17,929.12 | 18,069.09 | 0.43 | 77.87 | 1,524,202,063 | 198,541,902.05 |
. |
PSEi | 5,694.75 | 5,777.24 | 5,694.75 | 5,763.54 | 1.33 | 75.92 | ||
. |
All Shares | 3,675.07 | 3,708.52 | 3,675.07 | 3,703.6 | 0.92 | 33.89 | ||
. |
SME | ||||||||
. |
|||||||||
. |
GRAND TOTAL | 4,455,232,523 | 11,448,545,895.217 | ||||||
. |
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH | SOURCE: TECHNISTOCK, PSE |
READ NEXT
EDITORS' PICK