Philippine Stock Market table as of December 14, 2012

By: 12 years ago


Sheet1

.

 (As of Dec. 14, 2012)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH 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
Mexican bottler buys 51% of Coca-Cola PH for $688.5M
MOST READ
LATEST STORIES
Read more...
NEXT STORY