Philippine Stock Market table as of December 17, 2012

By: 11 years ago


Sheet1

.

 (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

READ NEXT
SM opens new SMX convention center in Davao
MOST READ
LATEST STORIES
Read more...
NEXT STORY