Sunday, October 21, 2018
Close  
  • share this

Philippine Stock Market table as of December 14, 2012

/ 05:29 PM December 14, 2012


.

(As of Dec. 14, 2012)
ADVERTISEMENT

.

52-WK

52-WK
FEATURED STORIES

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

LOW

BANKS

.

77.1

51.06

BDO Unibank, Inc.

73.7

73.7

72.75

72.9

1,266,960

.

97.5

54.75

Bank of the Philippine Islands

96.6

96.8

94.5

94.6

606,640

.

58.15

36

China Banking Corporation

55.5

55.8

55.35

55.65

58,490

.

29.2

18.5

East West Banking Corporation

29

29.2

29

29.15

790,400

.

104.9

67.4

Metropolitan Bank and Trust Company

102.7

102.7

100.5

100.5

3,093,780

.

96.2

50.9

Philippine National Bank

94

94

90.9

92.7

424,340

.

95

70

Philippine Savings Bank

88.85

88.9

88.85

88.9

300

.

59.5

29.75

Rizal Commercial Banking Corp.

58.6

58.7

58.4

58.6

448,750

.

169.1

94.5

Security Bank Corporation

162

162.1

160

161

710,280

.

140

63.4

Union Bank of the Philippines

114

115

113.8

114.5

773,700

.

OTHER FINANCIAL INSTITUTIONS

.

1.09

0.67

Bankard, Inc.

0.7

0.71

0.7

0.7

110,000

.

23.55

17.5

COL Financial Group, Inc.

20

20

19.96

19.96

20,900

.

12.4

8.26

Filipino Fund, Inc.

10.3

10.3

10.3

10.3

600

.

0.95

0.68

First Abacus Financial Holdings Corp.

0.75

0.75

0.75

0.75

75,000

.

3.25

2

I-Remit, Inc.

2.8

2.8

2.8

2.8

6,000

.

590

420

Manulife Financial Corporation

490

490

490

490

220

.

39.2

3

Maybank ATR Kim Eng Financial Corp.

23.3

23.3

23

23.3

1,700

.

3.06

1.55

National Reinsurance Corp. of the Phils.

1.73

1.78

1.7

1.78

270,000

.

500

225

The Philippine Stock Exchange, Inc

402

418

401

410.4

6,440

.

1,040.00

879

Sun Life Financial, Inc.

1,015.00

1,020.00

1,015.00

1,015.00

415

.

2.7

1.64

Vantage Equities, Inc.

2.31

2.35

2.31

2.34

320,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

38

28.7

Aboitiz Power Corporation

37.1

37.1

36.65

36.8

3,568,400

.

1.62

1.2

Alsons Consolidated Resources, Inc.

1.33

1.33

1.3

1.3

1,175,000

.

7.16

4.83

Energy Development Corporation

6.8

6.8

6.71

6.75

18,749,700

.

24

12.8

First Gen Corporation

23

23

22.65

22.65

715,900

.

95.5

58.5

First Phil. Holdings Corp.

89

89.9

88

88.4

489,280

.

33.5

19.4

Manila Water Company, Inc.

32.1

32.1

31.4

31.55

1,634,200

.

291.2

218.8

Manila Electric Company

262.8

262.8

257

258

668,790

.

13.6

9.7

Petron Corporation

10.54

10.54

10.46

10.46

2,213,800

.

10

7

Phoenix Petroleum Philippines, Inc.

9.05

9.1

9

9.1

117,100

.

7.6

3

SPC Power Corporation

5

5.4

4.85

5.1

482,000

.

1.31

1.01

Trans-Asia Oil and Energy Dev't Corp.

1.11

1.11

1.1

1.1

907,000

.

13

2.55

Vivant Corporation

6.61

6.9

6.6

6.9

27,300

.

FOOD, BEVERAGE AND TOBACCO

.

11.32

6.22

AgriNurture, Inc.

6.89

7.35

6.72

7.18

364,100

.

2.26

1.21

Alliance Select Foods Int'l, Inc.

2

2.04

2

2.03

778,000

.

86

48

Bogo Medellin Milling Company

86

86

86

86

10

.

4.55

4.32

D and L Industries, Inc.

4.44

4.55

4.41

4.47

27,942,000

.

24.6

16.94

Ginebra San Miguel Inc.

17

17.2

16.94

17.2

12,100

.

120

88

Jollibee Foods Corporation

107

108.1

107

107.1

561,180

.

14.66

3.7

LT Group, Inc.

12.62

12.8

12.46

12.6

2,629,300

.

12.2

6.8

Pancake House, Inc.

7.9

7.9

7.9

7.9

5,000

.

6.1

2.04

Pepsi-Cola Products Philippines, Inc.

5.89

5.89

5.65

5.7

1,400,400

.

4.49

1.18

RFM Corporation

4.29

4.49

4.27

4.43

10,533,000

.

3.8

2.3

Roxas Holdings, Inc.

2.9

3.8

2.9

3.2

932,000

.

1,450.00

240

San Miguel Pure Foods Company Inc.

241

242

240.2

242

3,470

.

122.5

105.6

San Miguel Corporation

106.2

106.2

105.7

105.9

520,970

.

34.6

26.5

San Miguel Brewery, Inc.

34.1

34.1

33.5

34

30,700

.

0.22

0.114

Swift Foods, Inc.

0.152

0.156

0.15

0.15

3,290,000

.

82.1

47.8

Universal Robina Corporation

79

79

77.4

78

1,612,150

.

5.5

1.05

Victorias Milling Company, Inc.

1.32

1.32

1.28

1.28

1,434,000

.

2.08

0.43

Vitarich Corporation

0.91

0.95

0.88

0.9

1,147,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

61.00

17.50

Asiabest Group International Inc.

18.00

19.50

18.00

19.40

1,000

.

144

45

Concrete Aggregates Corp. "A"

60

65

60

65

140

.

10.1

3.29

EEI Corporation

10

10.1

9.9

10

1,982,300

.

13.7

8.1

Holcim Philippines, Inc.

13.7

13.7

13.7

13.7

100

.

10.94

5.27

Lafarge Republic, Inc.

10.84

10.94

10.78

10.8

281,000

.

6.95

1.5

Mariwasa Siam Holdings, Inc.

4

5.25

4

4.24

2,210,000

.

18.1

8.12

Megawide Construction Corporation

16.88

16.9

16.4

16.9

170,800

.

12.3

10.16

Phinma Corporation

11

11

10.9

10.9

7,200

.

2.64

1.21

Southeast Asia Cement Holdings, Inc.

1.43

1.5

1.43

1.5

211,000

.

2.77

1.69

TKC Steel Corporation

1.7

1.79

1.69

1.79

371,000

.

2.2

0.85

Vulcan Industrial and Mining Corporation

1.48

1.52

1.48

1.48

1,069,000

.

CHEMICALS

.

3.12

2.34

Chemrez Technologies, Inc.

2.98

3.03

2.98

3.03

406,000

.

8.4

1.04

LMG Chemicals Corporation

1.86

1.95

1.86

1.86

977,000

.

22.5

1.37

Manchester Int'l Hldgs. Unltd. Corp "A"

15

16.34

14.5

15.52

278,900

.

23

1.37

Manchester Int'l Hldgs. Unltd. Corp "B"

15

16.5

15

15.2

97,900

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

18.1

6.33

Cirtek Holdings Philippines Corporation

17.48

18

17.34

18

402,400

.

0.027

0.011

Greenergy Holdings, Inc.

0.023

0.023

0.022

0.023

202,400,000

.

5.49

3.8

Integrated Micro-Electronics, Inc.

3.95

3.95

3.95

3.95

9,000

.

OTHER INDUSTRIALS

.

44

25

Alphaland Corporation

27

27

27

27

200

.

2.44

1.73

Splash Corporation

1.78

1.78

1.77

1.77

80,000

.

HOLDING FIRMS

.

50.00

22.65

ABS-CBN Holdings Corp. – Phil Deposit Receipts

32.15

32.85

31.90

31.90

737,000

.

5.95

3.16

A. Soriano Corporation

5.7

5.71

5.68

5.7

246,400

.

2.98

0.92

ATN Holdings, Inc. "A"

0.97

1

0.92

0.93

191,000

.

3.52

0.95

ATN Holdings, Inc. "B"

0.97

1.05

0.95

1.04

272,000

.

1.03

0.65

Abacus Cons. Res. and Hold'gs, Inc.

0.67

0.67

0.66

0.66

377,000

.

59.9

39.3

Aboitiz Equity Ventures, Inc.

51.9

51.9

50.5

50.9

893,360

.

0.169

0.014

Alcorn Gold Resources Corp.

0.136

0.138

0.136

0.137

80,620,000

.

16.88

10.14

Alliance Global Group, Inc.

16.7

16.7

16.32

16.4

11,763,800

.

6.98

2.12

Asia Amalgamated Holdings Corp.

4.45

5.99

4.45

5.2

2,948,000

.

2.7

1.88

Anglo-Philippine Holdings Corporation

2.08

2.2

2.08

2.18

423,000

.

539

291.6

Ayala Corporation

501.5

501.5

490.4

493

465,690

.

630

400

BHI Holdings, Inc.

430

430

430

430

60

.

64.8

37.3

DMCI Holdings, Inc.

52.75

53.35

52.4

52.9

486,240

.

5.2

3.3

Filinvest Development Corporation

4.76

4.79

4.65

4.69

963,000

.

690.00

455.40

GT Capital Holdings, Inc.

666.00

683.50

666.00

677.50

272,980

.

6.8

3.05

House of Investments, Inc.

6.4

6.68

6.4

6.4

353,500

.

40

24

JG Summit Holdings, Inc.

39.4

39.4

38.2

38.9

1,246,600

.

8.2

2.08

Jolliville Holdings Corporation

6.8

6.8

6.75

6.75

12,000

.

1.54

0.72

Lodestar Investment Hldgs Corp.

1.01

1.01

0.97

0.97

139,000

.

6.78

4.9

Lopez Holdings Corporation

6.3

6.4

6.25

6.35

2,107,400

.

9.66

1.33

MJC Investments Corporation

5.99

5.99

5.63

5.63

1,100

.

3.8

1.71

Marcventures Holdings, Inc.

1.79

1.83

1.79

1.81

89,000

.

4.65

3.46

Metro Pacific Investments Corporation

4.53

4.53

4.48

4.49

14,197,000

.

6.63

4.21

Minerales Industrias Corporation

6.1

6.17

6.05

6.1

331,700

.

0.068

0.044

Pacifica, Inc.

0.052

0.052

0.051

0.051

7,770,000

.

2

1.02

Prime Media Holdings, Inc.

1.41

1.41

1.41

1.41

6,000

.

0.66

0.42

Prime Orion Philippines, Inc.

0.56

0.59

0.56

0.59

1,121,000

.

899

515.5

SM Investments Corporation

860.5

860.5

835

844

154,330

.

2.4

1.04

Seafront Resources Corporation

1.71

1.85

1.71

1.85

12,000

.

0.42

0.3

Sinophil Corporation

0.31

0.33

0.31

0.33

4,250,000

.

2.71

1.1

Solid Group, Inc.

1.96

1.97

1.95

1.95

130,000

.

1.57

1.05

South China Resources, Inc.

1.08

1.08

1.05

1.08

490,000

.

0.42

0.17

Unioil Resources and Holdings Co., Inc.

0.26

0.26

0.26

0.26

50,000

.

0.62

0.17

Wellex Industries, Inc.

0.31

0.31

0.3

0.3

180,000

.

0.86

0.33

Zeus Holdings, Inc.

0.34

0.34

0.34

0.34

1,040,000

.

PROPERTY

.

3.89

2.2

A Brown Company, Inc.

2.98

3.01

2.95

2.95

369,000

.

27.45

9.1

Anchor Land Holdings, Inc

17.1

17.1

17.1

17.1

28,500

.

0.83

0.42

Araneta Properties, Inc.

0.72

0.74

0.71

0.71

351,000

.

0.195

0.16

Arthaland Corporation

0.177

0.189

0.176

0.179

4,210,000

.

27

15.12

Ayala Land, Inc.

25.5

25.65

25.05

25.05

9,494,500

.

5.62

4

Belle Corporation

4.75

4.76

4.68

4.68

11,902,000

.

2.47

1.35

Century Properties Group, Inc.

1.39

1.4

1.38

1.4

1,859,000

.

1.18

0.95

Cityland Development Corporation

1.12

1.12

1.12

1.12

20,000

.

0.092

0.06

Crown Equities, Inc.

0.067

0.067

0.067

0.067

20,000

.

1.11

0.76

Cyber Bay Corporation

0.79

0.79

0.79

0.79

200,000

.

1.13

0.6

Empire East Land Holdings, Inc.

1.11

1.11

1.08

1.08

6,804,000

.

0.43

0.131

Ever Gotesco Resources and Hold'gs, Inc.

0.36

0.38

0.35

0.35

31,330,000

.

1.66

0.98

Filinvest Land, Inc.

1.55

1.55

1.51

1.51

14,933,000

.

2.48

1.63

Global-Estate Resorts, Inc.

1.96

1.98

1.96

1.96

137,000

.

2.14

0.71

IRC Properties, Inc.

1.19

1.19

1.18

1.18

210,000

.

0.31

0.15

MRC Allied, Inc.

0.155

0.156

0.154

0.155

4,590,000

.

2.91

1.58

Megaworld Corporation

2.85

2.85

2.78

2.8

37,746,000

.

0.99

0.133

Phil. Estates Corporation

0.77

0.79

0.77

0.78

2,616,000

.

0.62

0.4

Philippine Realty and Holdings Corp.

0.45

0.45

0.45

0.45

50,000

.

22.3

11.28

Robinson Land Corporation

21.5

21.55

21.05

21.35

3,876,900

.

7.71

2.5

Rockwell Land Corporation

2.67

2.78

2.5

2.63

3,129,000

.

6.88

5.72

SM Development Corporation

5.9

5.95

5.82

5.95

506,100

.

17.02

9.92

SM Prime Holdings, Inc.

15.88

16

15.84

15.94

8,660,900

.

3.09

1.9

Shang Properties, Inc.

3.04

3.04

3

3

60,000

.

0.84

0.65

Sta. Lucia Land, Inc.

0.68

0.68

0.68

0.68

90,000

.

4.55

1.8

Starmalls, Inc.

3.9

4

3.9

4

71,000

.

5.2

2.74

Vista Land and Lifescapes, Inc.

5.1

5.1

5

5.05

18,888,100

.

MEDIA

.

42

24.1

ABS-CBN Corporation

32.7

32.8

32.3

32.3

67,900

.

11.02

6.01

GMA Holdings, Inc.

8.90

8.91

8.70

8.91

2,688,400

.

11

6.18

GMA Network, Inc.

8.8

8.8

8.76

8.8

227,300

.

0.79

0.58

Manila Bulletin Publishing Corp.

0.74

0.74

0.73

0.73

65,000

.

TELECOMMUNICATIONS

.

1,270.00

950

Globe Telecom, Inc.

1,130.00

1,135.00

1,106.00

1,109.00

79,225

.

3.46

2.28

Liberty Telecoms Holdings, Inc.

2.3

2.3

2.3

2.3

5,000

.

2,940.00

2,290.00

Phil. Long Distance Telephone Co.

2,588.00

2,588.00

2,560.00

2,560.00

87,230

.

INFORMATION TECHNOLOGY

.

9.7

4.35

DFNN, Inc.

4.35

4.36

4.35

4.35

754,000

.

4.7

1.75

IP Converge Data Center, Inc.

2.87

3.4

2.84

2.95

1,265,000

.

1.65

0.58

IPVG Corporation

0.61

0.61

0.58

0.58

3,309,000

.

3.45

2.18

ISM Communications Corporation

2.18

2.19

2.18

2.19

5,000

.

18.4

4.5

Imperial Resources, Inc. "A"

7.8

8.5

7.5

8

35,100

.

0.085

0.04

Island Information and Technology, Inc.

0.055

0.06

0.053

0.053

2,990,000

.

17.88

12.1

Philweb Corporation

12.38

12.46

12.3

12.44

1,783,900

.

9.46

3.3

Touch Solutions, Inc.

6.46

9.46

6.45

9.46

7,226,700

.

4.5

1.14

Yehey! Corporation

1.65

1.65

1.34

1.4

1,648,000

.

5.29

4.2

iRipple, Inc.

5

5.29

5

5.29

35,000

.

TRANSPORTATION SERVICES

.

4.72

1.33

2GO Group, Inc.

1.75

1.75

1.75

1.75

26,000

.

77

52.4

Cebu Air, Inc.

60.05

60.1

59.9

60

352,720

.

77

52

Int'l Container Terminal Services, Inc.

70.15

70.2

69.7

69.7

175,390

.

3.1

2.5

Macroasia Corporation

2.7

2.7

2.7

2.7

10,000

.

8.25

4.5

PAL Holdings Inc.

5

5.1

4.99

5

120,100

.

HOTEL AND LEISURE

.

6.07

0.83

Acesite (Phils.) Hotel Corp.

1.27

1.27

1.23

1.26

90,000

.

0.242

0.101

Boulevard Holdings, Inc.

0.147

0.147

0.141

0.141

68,240,000

.

0.72

0.35

Waterfront Philippines, Inc.

0.41

0.42

0.41

0.42

460,000

.

EDUCATION

.

1,100.00

800

Far Eastern University, Inc.

1,080.00

1,080.00

1,080.00

1,080.00

20

.

10

4.4

iPeople, Inc.

9

9.5

9

9.5

12,000

.

CASINOS AND GAMING

.

65

8.13

Bloomberry Resorts Corporation

13.28

13.28

13.06

13.1

3,221,300

.

0.27

0.019

IP E-Game Ventures Inc.

0.026

0.03

0.026

0.026

601,200,000

.

10.3

6.28

Leisure and Resorts World Corporation

7.65

7.88

7.6

7.88

180,900

.

4.08

1.33

Manila Jockey Club, Inc.

2.74

2.74

2.65

2.65

46,000

.

15.5

12.37

Pacific Online Systems Corporation

13.88

13.88

13.8

13.8

19,300

.

10

6

Philippine Racing Club, Inc.

9.31

9.5

9.31

9.5

1,002,100

.

0.39

0.26

Premiere Horizon Alliance Corporation

0.32

0.32

0.32

0.32

350,000

.

RETAIL

.

24

4.75

Calata Corporation

5.24

5.24

4.75

4.88

3,351,700

.

92

18.26

Philippine Seven Corporation

80

80

80

80

940

.

34.95

17

Puregold Price Club, Inc.

33.9

34.8

33.8

33.8

3,392,300

.

OTHER SERVICES

.

0.82

0.6

APC Group, Inc.

0.78

0.8

0.78

0.78

15,733,000

.

4.8

1.8

Easycall Comm. Phils., Inc.

2.3

2.3

2.3

2.3

10,000

.

0.66

0.38

Information Capital Tech. Ventures, Inc

0.395

0.395

0.385

0.385

100,000

.

3.47

1.31

Paxys, Inc.

3.22

3.25

3.18

3.18

1,876,000

.

3.12

0.92

STI Education Systems Holdings, Inc.

1.1

1.1

1.07

1.07

1,894,000

.

MINING

.

0.007

0.0039

Abra Mining and Industrial Corp.

0.0057

0.0057

0.0057

0.0057

15,000,000

.

6.2

3.85

Apex Mining Company, Inc. "A"

4.75

4.95

4.75

4.85

221,000

.

6.22

3.85

Apex Mining Company, Inc. "B"

4.8

4.8

4.8

4.8td class=’s9’>20,000

.

19.82

16.38

Atlas Cons. Mining and Dev't Corp.

19.2

19.5

18.9

18.96

1,322,800

.

48

20

Atok-Big Wedge Company, Inc.

23

23.5

22

23.5

2,300

.

2.12

0.9

Century Peak Metals Holdings Corporation

0.92

0.92

0.9

0.9

1,634,000

.

1.68

1.03

Coal Asia Holdings, Inc.

1.04

1.08

1.04

1.06

6,809,000

.

61.8

9.3

Dizon Copper Silver Mines, Inc.

15.48

15.48

15

15.28

3,400

.

1.21

0.48

GEOGRACE Resources Philippines, Inc.

0.51

0.52

0.5

0.52

368,000

.

1.79

0.86

Lepanto Consolidated Mining Co. "A"

1.02

1.02

0.98

0.99

5,688,000

.

2.07

0.92

Lepanto Consolidated Mining Co. "B"

1.07

1.09

1.05

1.09

5,136,000

.

0.085

0.047

Manila Mining Corporation "A"

0.059

0.059

0.058

0.058

136,580,000

.

0.087

0.047

Manila Mining Corporation "B"

0.06

0.06

0.059

0.059

43,210,000

.

12.84

3.97

NiHAO Minerals Resources Int'l, Inc.

5.07

5.07

4.83

4.99

223,500

.

24.33

13.47

Nickel Asia Corporation

16.3

16.3

16.08

16.12

1,421,100

.

0.98

0.57

Omico Corporation

0.57

0.57

0.57

0.57

8,000

.

8.28

3.07

Oriental Peninsula Resources Group, Inc.

3.55

3.55

3.35

3.35

515,000

.

27.85

12.52

Philex Mining Corporation

14.9

15.2

14.9

14.98

3,294,000

.

257.8

200

Semirara Mining Corporation

221.4

222

219.8

222

27,090

.

0.028

0.014

United Paragon Mining Corporation

0.018

0.018

0.018

0.018

100,000

.

OIL

.

0.34

0.178

Basic Energy Corporation

0.28

0.28

0.27

0.27

1,530,000

.

0.032

0.016

Oriental Pet. and Minerals Corp. "A"

0.019

0.019

0.019

0.019

40,600,000

.

0.033

0.017

Oriental Pet. and Minerals Corp. "B"

0.02

0.02

0.02

0.02

500,000

.

48

6.9

Philex Petroleum Corporation

29

29.9

28.9

29.5

180,200

.

0.062

0.02

The Philodrill Corporation

0.039

0.04

0.038

0.039

220,500,000

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

Financials

1,549.34

1,549.34

1,527.59

1,528.34

-1.38

-21.31

8,985,498

762,480,023.47

.

Industrials

8,796.58

8,819.66

8,739.47

8,747.48

-0.63

-55.35

809,101,372

8,166,987,296.37

.

Holding Firms

5,059.38

5,063.81

4,964.09

4,987.34

-1.45

-73.49

143,180,573

1,346,388,164.05

.

Property

2,267.52

2,268.19

2,241.75

2,243.01

-1.61

-36.64

171,238,726

826,048,412.1

.

Services

1,738.71

1,738.71

1,719.14

1,719.14

-1.12

-19.43

729,200,859

1,510,665,565.3

.

Mining & Oil

19,282.28

19,334.31

19,066.77

19,201.85

-0.3

-57.37

485,080,172

153,697,010.13

.

PSEi

5,786.6

5,786.6

5,700.58

5,707.11

-1.4

-80.84

.

All Shares

3,720.8

3,720.8

3,681.63

3,688.38

-0.89

-33.13

.

SME

35,000

180,080

.

.

GRAND TOTAL

2,346,822,200

12,766,446,551.421

.

COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH

SOURCE: TECHNISTOCK, PSE

Read Next
Don't miss out on the latest news and information.
View comments

Subscribe to INQUIRER PLUS to get access to The Philippine Daily Inquirer & other 70+ titles, share up to 5 gadgets, listen to the news, download as early as 4am & share articles on social media. Call 896 6000.

TAGS: Philippine stocks, Stock Activity, stocks
For feedback, complaints, or inquiries, contact us.


© Copyright 1997-2018 INQUIRER.net | All Rights Reserved

We use cookies to ensure you get the best experience on our website. By continuing, you are agreeing to our use of cookies. To find out more, please click this link.