. |
(As of Dec. 17, 2012) | ||||||||
. |
52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | BANKS | ||||||
. |
77.1 | 51.06 | BDO Unibank, Inc. | 72.9 | 73.2 | 70.5 | 70.9 | 10,865,780 | |
. |
97.5 | 54.75 | Bank of the Philippine Islands | 94.65 | 94.75 | 91 | 91.95 | 1,940,440 | |
. |
58.15 | 36.09 | China Banking Corporation | 55.65 | 55.65 | 54.5 | 54.5 | 191,390 | |
. |
31 | 18 | Citystate Savings Bank | 21 | 21 | 21 | 21 | 500 | |
. |
29.25 | 18.5 | East West Banking Corporation | 29.25 | 29.25 | 29 | 29.15 | 2,325,100 | |
. |
104.9 | 67.4 | Metropolitan Bank and Trust Company | 100.5 | 100.5 | 98.3 | 98.3 | 2,309,010 | |
. |
96.2 | 55 | Philippine National Bank | 90.5 | 91.05 | 87 | 88 | 2,965,180 | |
. |
95 | 70 | Philippine Savings Bank | 88 | 88 | 88 | 88 | 1,000 | |
. |
62 | 58 | Philippine Trust Company | 62 | 62 | 62 | 62 | 2,000 | |
. |
59.5 | 29.75 | Rizal Commercial Banking Corp. | 58.55 | 58.6 | 57.5 | 58.5 | 372,620 | |
. |
169.1 | 94.5 | Security Bank Corporation | 161.1 | 162 | 161.1 | 162 | 341,960 | |
. |
140 | 63.5 | Union Bank of the Philippines | 113.6 | 114.5 | 113.6 | 113.8 | 27,420 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
1.09 | 0.67 | Bankard, Inc. | 0.69 | 0.7 | 0.69 | 0.7 | 350,000 | |
. |
23.55 | 17.9 | COL Financial Group, Inc. | 19.9 | 20 | 19.9 | 20 | 1,300 | |
. |
12.4 | 8.3 | Filipino Fund, Inc. | 10.24 | 10.88 | 10.24 | 10.88 | 800 | |
. |
0.95 | 0.68 | First Abacus Financial Holdings Corp. | 0.75 | 0.75 | 0.75 | 0.75 | 2,000 | |
. |
89 | 50 | First Metro Investment Corporation | 80 | 80 | 80 | 80 | 10 | |
. |
3.25 | 2 | I-Remit, Inc. | 2.66 | 2.79 | 2.66 | 2.79 | 10,000 | |
. |
39.2 | 3 | Maybank ATR Kim Eng Financial Corp. | 22.3 | 22.3 | 21 | 21 | 9,000 | |
. |
500 | 226 | The Philippine Stock Exchange, Inc | 410 | 411 | 401 | 404 | 2,860 | |
. |
1,040.00 | 879 | Sun Life Financial, Inc. | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 80 | |
. |
2.7 | 1.65 | Vantage Equities, Inc. | 2.35 | 2.35 | 2.33 | 2.34 | 193,000 | |
. |
ELECTRICITY, ENERGY, POWER AND WATER | ||||||||
. |
38 | 28.7 | Aboitiz Power Corporation | 36.7 | 36.7 | 35 | 36.45 | 7,682,800 | |
. |
1.62 | 1.2 | Alsons Consolidated Resources, Inc. | 1.3 | 1.3 | 1.27 | 1.3 | 2,605,000 | |
. |
4.99 | 2.12 | Calapan Ventures, Inc. | 4.1 | 4.1 | 4.1 | 4.1 | 20,000 | |
. |
7.16 | 4.83 | Energy Development Corporation | 6.75 | 6.76 | 6.66 | 6.68 | 18,926,800 | |
. |
24 | 12.8 | First Gen Corporation | 22.7 | 22.95 | 22.65 | 22.65 | 4,565,300 | |
. |
95.5 | 58.5 | First Phil. Holdings Corp. | 89 | 90 | 88.3 | 88.3 | 690,340 | |
. |
33.5 | 19.4 | Manila Water Company, Inc. | 32 | 32 | 31.85 | 31.85 | 2,127,100 | |
. |
291.2 | 218.8 | Manila Electric Company | 258 | 259.8 | 257.4 | 257.4 | 338,410 | |
. |
13.6 | 9.7 | Petron Corporation | 10.5 | 10.54 | 10.36 | 10.4 | 4,392,200 | |
. |
10 | 7 | Phoenix Petroleum Philippines, Inc. | 9.13 | 9.13 | 9 | 9.1 | 412,000 | |
. |
7.6 | 3 | SPC Power Corporation | 5 | 5.3 | 4.72 | 4.95 | 218,500 | |
. |
1.31 | 1.01 | Trans-Asia Oil and Energy Dev't Corp. | 1.11 | 1.12 | 1.1 | 1.1 | 2,383,000 | |
. |
13 | 2.55 | Vivant Corporation | 7 | 7 | 7 | 7 | 8,600 | |
. |
FOOD, BEVERAGE AND TOBACCO | ||||||||
. |
11.32 | 6.22 | AgriNurture, Inc. | 7 | 7 | 6.84 | 6.84 | 74,500 | |
. |
2.26 | 1.21 | Alliance Select Foods Int'l, Inc. | 2.01 | 2.06 | 2 | 2.03 | 195,000 | |
. |
86 | 48 | Bogo Medellin Milling Company | 86 | 86 | 86 | 86 | 200 | |
. |
4.55 | 4.32 | D and L Industries, Inc. | 4.5 | 4.5 | 4.41 | 4.42 | 8,524,000 | |
. |
24.6 | 16.92 | Ginebra San Miguel Inc. | 17.2 | 17.8 | 16.92 | 17.8 | 7,000 | |
. |
120 | 88 | Jollibee Foods Corporation | 107.1 | 107.5 | 104 | 104 | 593,600 | |
. |
14.66 | 3.7 | LT Group, Inc. | 12.8 | 12.94 | 12.6 | 12.6 | 2,979,700 | |
. |
12.2 | 6.8 | Pancake House, Inc. | 7.98 | 7.98 | 7.8 | 7.9 | 12,500 | |
. |
6.1 | 2.04 | Pepsi-Cola Products Philippines, Inc. | 5.8 | 5.94 | 5.8 | 5.9 | 3,590,100 | |
. |
4.58 | 1.18 | RFM Corporation | 4.44 | 4.58 | 4.44 | 4.45 | 6,920,000 | |
. |
3.8 | 2.3 | Roxas Holdings, Inc. | 3.15 | 3.65 | 3.1 | 3.5 | 585,000 | |
. |
1,450.00 | 240 | San Miguel Pure Foods Company Inc. | 242 | 242 | 240.2 | 242 | 840 | |
. |
122.5 | 100 | San Miguel Corporation | 105.8 | 106 | 100 | 101 | 1,324,400 | |
. |
34.6 | 26.5 | San Miguel Brewery, Inc. | 34 | 34 | 33 | 33 | 39,200 | |
. |
0.22 | 0.114 | Swift Foods, Inc. | 0.154 | 0.154 | 0.15 | 0.15 | 230,000 | |
. |
82.1 | 47.8 | Universal Robina Corporation | 78 | 78.95 | 76.9 | 76.9 | 1,226,920 | |
. |
5.5 | 1.05 | Victorias Milling Company, Inc. | 1.29 | 1.32 | 1.22 | 1.28 | 4,517,000 | |
. |
2.08 | 0.43 | Vitarich Corporation | 0.92 | 1.07 | 0.92 | 1.03 | 14,691,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES | ||||||||
. |
61.00 | 17.28 | Asiabest Group International Inc. | 18.98 | 18.98 | 17.28 | 17.50 | 8,000 | |
. |
144 | 45 | Concrete Aggregates Corp. "A" | 65 | 65 | 65 | 65 | 70 | |
. |
10.1 | 3.29 | EEI Corporation | 10 | 10.1 | 9.8 | 10 | 1,757,400 | |
. |
13.88 | 8.3 | Holcim Philippines, Inc. | 13.88 | 13.88 | 13.88 | 13.88 | 100 | |
. |
10.94 | 5.27 | Lafarge Republic, Inc. | 10.94 | 10.94 | 10.6 | 10.8 | 365,800 | |
. |
6.95 | 1.5 | Mariwasa Siam Holdings, Inc. | 3.82 | 4.24 | 3.82 | 3.92 | 171,000 | |
. |
18.1 | 8.25 | Megawide Construction Corporation | 16.92 | 16.94 | 16.92 | 16.92 | 245,400 | |
. |
2.64 | 1.21 | Southeast Asia Cement Holdings, Inc. | 1.43 | 1.57 | 1.43 | 1.46 | 450,000 | |
. |
2.77 | 1.69 | TKC Steel Corporation | 1.7 | 1.7 | 1.69 | 1.69 | 55,000 | |
. |
2.2 | 0.88 | Vulcan Industrial and Mining Corporation | 1.48 | 1.55 | 1.48 | 1.49 | 843,000 | |
. |
CHEMICALS | ||||||||
. |
3.12 | 2.34 | Chemrez Technologies, Inc. | 3 | 3 | 2.99 | 3 | 158,000 | |
. |
8.4 | 1.04 | LMG Chemicals Corporation | 1.89 | 2.03 | 1.81 | 1.81 | 1,542,000 | |
. |
1.9 | 1.22 | Mabuhay Vinyl Corporation | 1.6 | 1.6 | 1.6 | 1.6 | 4,000 | |
. |
22.5 | 1.38 | Manchester Int'l Hldgs. Unltd. Corp "A" | 15.78 | 15.8 | 13 | 13.9 | 161,900 | |
. |
23 | 1.37 | Manchester Int'l Hldgs. Unltd. Corp "B" | 11.2 | 16 | 11.2 | 14.8 | 25,300 | |
. |
ELECTRICAL COMPONENTS AND EQUIPMENT | ||||||||
. |
22 | 6.33 | Cirtek Holdings Philippines Corporation | 18 | 22 | 18 | 22 | 181,700 | |
. |
0.027 | 0.011 | Greenergy Holdings, Inc. | 0.023 | 0.023 | 0.022 | 0.022 | 151,300,000 | |
. |
5.49 | 3.8 | Integrated Micro-Electronics, Inc. | 3.95 | 4 | 3.88 | 4 | 187,000 | |
. |
1.18 | 0.47 | Ionics, Inc. | 0.63 | 0.63 | 0.63 | 0.63 | 100,000 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
44 | 25 | Alphaland Corporation | 27.4 | 27.45 | 27.4 | 27.45 | 2,000 | |
. |
2.44 | 1.73 | Splash Corporation | 1.77 | 1.77 | 1.76 | 1.76 | 168,000 | |
. |
HOLDING FIRMS | ||||||||
. |
50.00 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 31.90 | 32.60 | 31.90 | 32.25 | 508,400 | |
. |
5.95 | 3.25 | A. Soriano Corporation | 5.68 | 5.7 | 5.62 | 5.67 | 594,300 | |
. |
2.98 | 0.9 | ATN Holdings, Inc. "A" | 0.91 | 1 | 0.9 | 1 | 153,000 | |
. |
3.52 | 0.92 | ATN Holdings, Inc. "B" | 0.95 | 1.04 | 0.92 | 1.04 | 403,000 | |
. |
1.03 | 0.65 | Abacus Cons. Res. and Hold'gs, Inc. | 0.67 | 0.67 | 0.66 | 0.67 | 973,000 | |
. |
59.9 | 39.3 | Aboitiz Equity Ventures, Inc. | 51.05 | 52.5 | 51.05 | 51.7 | 2,775,220 | |
. |
0.169 | 0.014 | Alcorn Gold Resources Corp. | 0.137 | 0.138 | 0.135 | 0.136 | 331,840,000 | |
. |
16.88 | 10.14 | Alliance Global Group, Inc. | 16.4 | 16.4 | 16.06 | 16.2 | 17,486,500 | |
. |
6.98 | 2.88 | Asia Amalgamated Holdings Corp. | 5.24 | 5.3 | 5.02 | 5.02 | 696,200 | |
. |
2.7 | 1.88 | Anglo-Philippine Holdings Corporation | 2.18 | 2.18 | 2.04 | 2.17 | 158,000 | |
. |
539 | 298 | Ayala Corporation | 493 | 498 | 492 | 495 | 1,089,100 | |
. |
64.8 | 38.5 | DMCI Holdings, Inc. | 53.5 | 53.5 | 52.25 | 52.5 | 587,800 | |
. |
4.19 | 1.73 | F and J Prince Holdings Corp. "A" | 2.9 | 2.9 | 2.9 | 2.9 | 20,000 | |
. |
5.2 | 3.3 | Filinvest Development Corporation | 4.7 | 4.79 | 4.69 | 4.79 | 3,908,000 | |
. |
0.36 | 0.18 | Forum Pacific, Inc. | 0.23 | 0.23 | 0.23 | 0.23 | 50,000 | |
. |
690.00 | 455.40 | GT Capital Holdings, Inc. | 677.50 | 684.00 | 662.00 | 665.00 | 82,820 | |
. |
6.8 | 3.05 | House of Investments, Inc. | 6.4 | 6.4 | 6.36 | 6.36 | 26,100 | |
. |
40 | 24 | JG Summit Holdings, Inc. | 38.5 | 39 | 37.8 | 38.05 | 1,218,800 | |
. |
1.54 | 0.73 | Lodestar Investment Hldgs Corp. | 1 | 1 | 0.96 | 0.97 | 1,189,000 | |
. |
6.78 | 4.9 | Lopez Holdings Corporation | 6.35 | 6.35 | 6.3 | 6.31 | 2,176,700 | |
. |
9.66 | 1.33 | MJC Investments Corporation | 5.63 | 5.63 | 5.63 | 5.63 | 2,000 | |
. |
3.8 | 1.71 | Marcventures Holdings, Inc. | 1.81 | 1.81 | 1.79 | 1.8 | 106,000 | |
. |
4.65 | 3.48 | Metro Pacific Investments Corporation | 4.49 | 4.55 | 4.48 | 4.53 | 25,112,000 | |
. |
6.63 | 4.29 | Minerales Industrias Corporation | 6.14 | 6.15 | 6.1 | 6.1 | 162,500 | |
. |
0.068 | 0.044 | Pacifica, Inc. | 0.052 | 0.052 | 0.05 | 0.05 | 13,750,000 | |
. |
2 | 1.02 | Prime Media Holdings, Inc. | 1.28 | 1.28 | 1.28 | 1.28 | 5,000 | |
. |
0.66 | 0.42 | Prime Orion Philippines, Inc. | 0.58 | 0.58 | 0.56 | 0.56 | 47,000 | |
. |
899 | 532 | SM Investments Corporation | 845 | 867 | 816 | 816 | 1,236,660 | |
. |
0.42 | 0.3 | Sinophil Corporation | 0.31 | 0.34 | 0.3 | 0.33 | 12,560,000 | |
. |
2.71 | 1.1 | Solid Group, Inc. | 1.93 | 1.93 | 1.93 | 1.93 | 232,000 | |
. |
1.57 | 1.05 | South China Resources, Inc. | 1.06 | 1.06 | 1.05 | 1.05 | 10,000 | |
. |
635 | 425 | Synergy Grid and Dev't Phils., Inc. | 495 | 495 | 495 | 495 | 80 | |
. |
0.42 | 0.175 | Unioil Resources and Holdings Co., Inc. | 0.25 | 0.25 | 0.25 | 0.25 | 550,000 | |
. |
0.62 | 0.177 | Wellex Industries, Inc. | 0.3 | 0.33 | 0.29 | 0.32 | 9,820,000 | |
. |
0.85 | 0.33 | Zeus Holdings, Inc. | 0.34 | 0.35 | 0.34 | 0.34 | 1,370,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.32 | A Brown Company, Inc. | 2.96 | 2.98 | 2.94 | 2.95 | 161,000 | |
. |
0.83 | 0.42 | Araneta Properties, Inc. | 0.71 | 0.75 | 0.7 | 0.7 | 1,385,000 | |
. |
0.195 | 0.16 | Arthaland Corporation | 0.179 | 0.185 | 0.179 | 0.179 | 590,000 | |
. |
27 | 15.12 | Ayala Land, Inc. | 25.1 | 25.65 | 24.7 | 24.7 | 7,753,200 | |
. |
5.62 | 4 | Belle Corporation | 4.7 | 4.8 | 4.64 | 4.75 | 322,836,000 | |
. |
8.35 | 2.42 | Cebu Holdings, Inc. | 4.14 | 4.14 | 4 | 4.05 | 51,000 | |
. |
2.47 | 1.35 | Century Properties Group, Inc. | 1.4 | 1.4 | 1.4 | 1.4 | 890,000 | |
. |
3 | 1.25 | City and Land Developers, Inc. | 2.3 | 2.3 | 2.3 | 2.3 | 20,000 | |
. |
1.18 | 0.95 | Cityland Development Corporation | 1.12 | 1.13 | 1.11 | 1.13 | 113,000 | |
. |
1.11 | 0.76 | Cyber Bay Corporation | 0.79 | 0.8 | 0.79 | 0.8 | 704,000 | |
. |
1.13 | 0.61 | Empire East Land Holdings, Inc. | 1.07 | 1.09 | 1.06 | 1.06 | 13,432,000 | |
. |
5.29 | 2.71 | Eton Properties Philippines, Inc. | 2.81 | 2.81 | 2.81 | 2.81 | 1,000 | |
. |
0.43 | 0.131 | Ever Gotesco Resources and Hold'gs, Inc. | 0.37 | 0.37 | 0.36 | 0.37 | 16,170,000 | |
. |
1.66 | 0.98 | Filinvest Land, Inc. | 1.52 | 1.53 | 1.5 | 1.5 | 27,431,000 | |
. |
2.48 | 1.63 | Global-Estate Resorts, Inc. | 1.96 | 1.96 | 1.92 | 1.92 | 2,238,000 | |
. |
2.14 | 0.71 | IRC Properties, Inc. | 1.18 | 1.18 | 1.16 | 1.17 | 433,000 | |
. |
0.31 | 0.15 | MRC Allied, Inc. | 0.154 | 0.156 | 0.153 | 0.154 | 3,350,000 | |
. |
2.91 | 1.58 | Megaworld Corporation | 2.79 | 2.8 | 2.75 | 2.79 | 40,830,000 | |
. |
0.99 | 0.14 | Phil. Estates Corporation | 0.77 | 0.84 | 0.77 | 0.8 | 27,615,000 | |
. |
0.62 | 0.4 | Philippine Realty and Holdings Corp. | 0.45 | 0.45 | 0.45 | 0.45 | 210,000 | |
. |
22.3 | 11.28 | Robinson Land Corporation | 21.5 | 21.5 | 20.2 | 20.35 | 2,267,100 | |
. |
7.71 | 2.5 | Rockwell Land Corporation | 2.69 | 2.69 | 2.52 | 2.6 | 413,000 | |
. |
6.88 | 5.72 | SM Development Corporation | 5.96 | 5.99 | 5.8 | 5.92 | 1,051,900 | |
. |
17.02 | 10.02 | SM Prime Holdings, Inc. | 15.94 | 16.12 | 15.52 | 15.52 | 18,144,400 | |
. |
3.09 | 1.95 | Shang Properties, Inc. | 3 | 3.05 | 3 | 3.03 | 954,000 | |
. |
0.84 | 0.65 | Sta. Lucia Land, Inc. | 0.69 | 0.69 | 0.69 | 0.69 | 10,000 | |
. |
4.55 | 1.8 | Starmalls, Inc. | 3.99 | 4 | 3.99 | 4 | 16,000 | |
. |
0.64 | 0.49 | Suntrust Home Developers, Inc. | 0.56 | 0.56 | 0.55 | 0.56 | 438,000 | |
. |
5.2 | 2.74 | Vista Land and Lifescapes, Inc. | 5.04 | 5.07 | 4.99 | 5 | 6,040,100 | |
. |
MEDIA | ||||||||
. |
42 | 24.1 | ABS-CBN Corporation | 32.5 | 32.7 | 32.2 | 32.2 | 60,800 | |
. |
11.02 | 6.01 | GMA Holdings, Inc. | 8.88 | 9.20 | 8.88 | 9.13 | 5,670,500 | |
. |
11 | 6.18 | GMA Network, Inc. | 8.8 | 8.97 | 8.75 | 8.79 | 814,100 | |
. |
0.79 | 0.59 | Manila Bulletin Publishing Corp. | 0.73 | 0.73 | 0.7 | 0.73 | 136,000 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,270.00 | 990 | Globe Telecom, Inc. | 1,107.00 | 1,118.00 | 1,098.00 | 1,100.00 | 187,020 | |
. |
3.46 | 2.28 | Liberty Telecoms Holdings, Inc. | 2.45 | 2.45 | 2.45 | 2.45 | 2,000 | |
. |
2,940.00 | 2,290.00 | Phil. Long Distance Telephone Co. | 2,588.00 | 2,588.00 | 2,520.00 | 2,526.00 | 238,920 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
9.7 | 4 | DFNN, Inc. | 4.23 | 4.38 | 4 | 4.3 | 136,000 | |
. |
4.7 | 1.75 | IP Converge Data Center, Inc. | 2.9 | 3.1 | 2.86 | 2.95 | 292,000 | |
. |
1.65 | 0.56 | IPVG Corporation | 0.59 | 0.59 | 0.56 | 0.57 | 3,707,000 | |
. |
3.45 | 2.17 | ISM Communications Corporation | 2.19 | 2.19 | 2.17 | 2.17 | 114,000 | |
. |
18.4 | 4.5 | Imperial Resources, Inc. "A" | 7 | 7 | 6.2 | 6.5 | 4,900 | |
. |
0.085 | 0.04 | Island Information and Technology, Inc. | 0.051 | 0.057 | 0.051 | 0.054 | 9,200,000 | |
. |
17.88 | 12.1 | Philweb Corporation | 12.44 | 12.46 | 12.34 | 12.46 | 2,131,000 | |
. |
14.18 | 3.3 | Touch Solutions, Inc. | 10.8 | 14.18 | 9.8 | 10.28 | 9,851,900 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.4 | 1.46 | 1.27 | 1.33 | 742,000 | |
. |
7.93 | 4.2 | iRipple, Inc. | 5.3 | 7.93 | 5.3 | 7.93 | 390,300 | |
. |
TRANSPORTATION SERVICES | ||||||||
. |
4.72 | 1.33 | 2GO Group, Inc. | 1.75 | 1.75 | 1.72 | 1.75 | 69,000 | |
. |
10.92 | 7.6 | Asian Terminals, Inc. | 9.6 | 9.6 | 9.6 | 9.6 | 18,000 | |
. |
77 | 52.4 | Cebu Air, Inc. | 60.1 | 60.5 | 60 | 60 | 593,330 | |
. |
77 | 52.3 | Int'l Container Terminal Services, Inc. | 69.7 | 70.25 | 69.7 | 69.9 | 2,208,460 | |
. |
3.1 | 2.1 | Macroasia Corporation | 2.71 | 2.71 | 2.1 | 2.5 | 24,000 | |
. |
8.49 | 5.02 | Metro Pacific Tollways Corporation | 5.5 | 5.5 | 5.5 | 5.5 | 3,700 | |
. |
8.25 | 4.5 | PAL Holdings Inc. | 5 | 5 | 4.95 | 4.96 | 335,000 | |
. |
HOTEL AND LEISURE | ||||||||
. |
6.07 | 0.83 | Acesite (Phils.) Hotel Corp. | 1.26 | 1.26 | 1.25 | 1.26 | 24,000 | |
. |
0.242 | 0.101 | Boulevard Holdings, Inc. | 0.141 | 0.141 | 0.14 | 0.141 | 45,220,000 | |
. |
0.72 | 0.35 | Waterfront Philippines, Inc. | 0.41 | 0.42 | 0.41 | 0.41 | 620,000 | |
. |
EDUCATION | ||||||||
. |
1,100.00 | 800 | Far Eastern University, Inc. | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 95 | |
. |
10 | 4.4 | iPeople, Inc. | 9.3 | 9.3 | 9.3 | 9.3 | 100 | |
. |
CASINOS AND GAMING | ||||||||
. |
65 | 8.13 | Bloomberry Resorts Corporation | 13.1 | 13.2 | 12.86 | 12.86 | 7,076,500 | |
. |
0.27 | 0.019 | IP E-Game Ventures Inc. | 0.027 | 0.028 | 0.026 | 0.026 | 243,800,000 | |
. |
9.98 | 6.28 | Leisure and Resorts World Corporation | 7.75 | 7.8 | 7.62 | 7.7 | 1,332,300 | |
. |
4.08 | 1.33 | Manila Jockey Club, Inc. | 2.65 | 2.68 | 2.62 | 2.62 | 269,000 | |
. |
15.5 | 12.37 | Pacific Online Systems Corporation | 13.8 | 13.84 | 13.8 | 13.8 | 63,600 | |
. |
0.39 | 0.26 | Premiere Horizon Alliance Corporation | 0.33 | 0.33 | 0.32 | 0.32 | 110,000 | |
. |
RETAIL | ||||||||
. |
24 | 4.1 | Calata Corporation | 4.88 | 4.88 | 4.1 | 4.1 | 3,213,000 | |
. |
92 | 18.26 | Philippine Seven Corporation | 80 | 80 | 80 | 80 | 3,250 | |
. |
34.95 | 17.66 | Puregold Price Club, Inc. | 33.85 | 34.2 | 33.15 | 33.4 | 1,841,800 | |
. |
OTHER SERVICES | ||||||||
. |
0.87 | 0.6 | APC Group, Inc. | 0.78 | 0.87 | 0.78 | 0.85 | 104,257,000 | |
. |
4.8 | 1.8 | Easycall Comm. Phils., Inc. | 2.32 | 2.32 | 2.3 | 2.3 | 10,000 | |
. |
0.66 | 0.38 | Information Capital Tech. Ventures, Inc | 0.38 | 0.38 | 0.38 | 0.38 | 200,000 | |
. |
3.47 | 1.31 | Paxys, Inc. | 3.25 | 3.25 | 2.99 | 3 | 4,791,000 | |
. |
3.12 | 0.92 | STI Education Systems Holdings, Inc. | 1.07 | 1.08 | 1.05 | 1.05 | 5,342,000 | |
. |
MINING | ||||||||
. |
0.007 | 0.0039 | Abra Mining and Industrial Corp. | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 116,000,000 | |
. |
6.2 | 3.85 | Apex Mining Company, Inc. "A" | 4.75 | 4.75 | 4.74 | 4.75 | 276,000 | |
. |
6.22 | 3.85 | Apex Mining Company, Inc. "B" | 4.6 | 4.8 | 4.6 | 4.8 | 17,000 | |
. |
19.82 | 16.78 | Atlas Cons. Mining and Dev't Corp. | 19 | 19.14 | 18.1 | 18.3 | 2,095,200 | |
. |
48 | 20 | Atok-Big Wedge Company, Inc. | 22.6 | 22.6 | 22 | 22 | 3,000 | |
. |
34 | 18 | Benguet Corporation "B" | 18.2 | 18.2 | 18 | 18 | 137,100 | |
. |
2.12 | 0.86 | Century Peak Metals Holdings Corporation | 0.9 | 0.94 | 0.86 | 0.86 | 1,153,000 | |
. |
1.68 | 1.03 | Coal Asia Holdings, Inc. | 1.06 | 1.06 | 1.04 | 1.05 | 1,575,000 | |
. |
61.8 | 10.2 | Dizon Copper Silver Mines, Inc. | 15 | 15 | 14.78 | 15 | 11,600 | |
. |
1.21 | 0.48 | GEOGRACE Resources Philippines, Inc. | 0.52 | 0.52 | 0.5 | 0.51 | 667,000 | |
. |
1.79 | 0.86 | Lepanto Consolidated Mining Co. "A" | 1 | 1 | 0.97 | 0.99 | 4,485,000 | |
. |
2.07 | 0.92 | Lepanto Consolidated Mining Co. "B" | 1.07 | 1.07 | 1.02 | 1.03 | 5,886,000 | |
. |
0.085 | 0.047 | Manila Mining Corporation "A" | 0.058 | 0.059 | 0.057 | 0.057 | 41,220,000 | |
. |
0.087 | 0.047 | Manila Mining Corporation "B" | 0.059 | 0.059 | 0.058 | 0.058 | 36,730,000 | |
. |
12.84 | 4.24 | NiHAO Minerals Resources Int'l, Inc. | 5.1 | 5.15 | 4.8 | 5.09 | 39,000 | |
. |
24.33 | 13.47 | Nickel Asia Corporation | 16.12 | 16.2 | 16.08 | 16.1 | 2,701,600 | |
. |
8.28 | 3.07 | Oriental Peninsula Resources Group, Inc. | 3.48 | 3.48 | 3.37 | 3.39 | 223,000 | |
. |
27.85 | 12.52 | Philex Mining Corporation | 14.98 | 15.12 | 14.94 | 15.02 | 3,611,300 | |
. |
257.8 | 200 | Semirara Mining Corporation | 223 | 224 | 222 | 223 | 144,180 | |
. |
0.028 | 0.014 | United Paragon Mining Corporation | 0.017 | 0.017 | 0.017 | 0.017 | 220,700,000 | |
. |
OIL | ||||||||
. |
0.34 | 0.182 | Basic Energy Corporation | 0.27 | 0.27 | 0.27 | 0.27 | 660,000 | |
. |
0.032 | 0.016 | Oriental Pet. and Minerals Corp. "A" | 0.019 | 0.02 | 0.019 | 0.019 | 34,400,000 | |
. |
0.033 | 0.017 | Oriental Pet. and Minerals Corp. "B" | 0.021 | 0.021 | 0.02 | 0.02 | 12,000,000 | |
. |
7.05 | 5.1 | Petroenergy Resources Corporation | 5.96 | 6 | 5.96 | 5.98 | 44,600 | |
. |
48 | 7 | Philex Petroleum Corporation | 29.9 | 29.9 | 28.05 | 29.2 | 104,400 | |
. |
0.062 | 0.02 | The Philodrill Corporation | 0.04 | 0.042 | 0.04 | 0.04 | 757,200,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,528.58 | 1,528.58 | 1,495.73 | 1,496.08 | -2.11 | -32.26 | 22,134,524 | 1,626,002,948.75 |
. |
Industrials | 8,747.48 | 8,784.52 | 8,643.74 | 8,643.74 | -1.19 | -103.74 | 248,138,347 | 1,324,382,036.28 |
. |
Holding Firms | 4,992.71 | 5,039.19 | 4,935.25 | 4,935.25 | -1.04 | -52.09 | 430,397,451 | 2,362,767,904.34 |
. |
Property | 2,243.57 | 2,265.65 | 2,205.51 | 2,205.51 | -1.67 | -37.5 | 497,575,169 | 2,276,332,000.99 |
. |
Services | 1,719.28 | 1,732.82 | 1,701.85 | 1,703.11 | -0.93 | -16.03 | 459,241,555 | 1,592,006,885.81 |
. |
Mining & Oil | 19,165.53 | 19,301.14 | 18,949.58 | 19,013.61 | -0.98 | -188.24 | 1,242,175,097 | 231,290,545.56 |
. |
PSEi | 5,707.33 | 5,732.48 | 5,623.85 | 5,623.85 | -1.46 | -83.26 | ||
. |
All Shares | 3,688.55 | 3,698.81 | 3,640.37 | 3,640.37 | -1.3 | -48.01 | ||
. |
SME | 390,300 | 2,571,775 | ||||||
. |
|||||||||
. |
GRAND TOTAL | 2,900,052,443 | 9,415,354,096.729 | ||||||
. |
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH | SOURCE: TECHNISTOCK, PSE |
MOST READ
LATEST STORIES