Philippine Stock Market table as of December 6, 2012

By: 11 years ago


Sheet1

.

 (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
Bicam OKs P33.5-B revenue target for sin tax
MOST READ
LATEST STORIES
Read more...
NEXT STORY