Philippine Stock Market table as of December 19, 2012
ml>
. |
(As of Dec. 19, 2012) | ||||||||
. |
52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | BANKS | ||||||
. |
77.1 | 51.06 | BDO Unibank, Inc. | 70.05 | 71.95 | 70.05 | 71.95 | 6,394,580 | |
. |
97.5 | 54.75 | Bank of the Philippine Islands | 92.05 | 95 | 92.05 | 95 | 1,552,820 | |
. |
58.15 | 36.09 | China Banking Corporation | 55.7 | 56 | 54.7 | 55.4 | 23,600 | |
. |
31 | 18 | Citystate Savings Bank | 25 | 25 | 25 | 25 | 400 | |
. |
29.25 | 18.5 | East West Banking Corporation | 28.8 | 28.95 | 28.6 | 28.85 | 150,900 | |
. |
104.9 | 67.4 | Metropolitan Bank and Trust Company | 97.5 | 99.35 | 97.5 | 99.1 | 6,006,040 | |
. |
96.2 | 55 | Philippine National Bank | 87 | 89.5 | 86 | 88.95 | 544,700 | |
. |
95 | 70 | Philippine Savings Bank | 88 | 90 | 88 | 90 | 82,060 | |
. |
63 | 58 | Philippine Trust Company | 63 | 63 | 63 | 63 | 5,000 | |
. |
59.5 | 29.75 | Rizal Commercial Banking Corp. | 57.75 | 58.2 | 57.75 | 58 | 22,700 | |
. |
169.1 | 94.5 | Security Bank Corporation | 162 | 162.6 | 162 | 162.2 | 348,010 | |
. |
140 | 63.5 | Union Bank of the Philippines | 113 | 114.5 | 113 | 114.5 | 40,290 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
23.55 | 17.9 | COL Financial Group, Inc. | 19.9 | 19.9 | 19 | 19.5 | 161,900 | |
. |
3.25 | 2 | I-Remit, Inc. | 2.72 | 2.78 | 2.72 | 2.78 | 10,000 | |
. |
590 | 420 | Manulife Financial Corporation | 514 | 514 | 500 | 500 | 120 | |
. |
39.2 | 3 | Maybank ATR Kim Eng Financial Corp. | 22 | 22 | 21.5 | 21.5 | 2,100 | |
. |
3.06 | 1.6 | National Reinsurance Corp. of the Phils. | 1.76 | 1.76 | 1.69 | 1.7 | 303,000 | |
. |
500 | 226 | The Philippine Stock Exchange, Inc | 403 | 408 | 402 | 408 | 15,870 | |
. |
1,040.00 | 879 | Sun Life Financial, Inc. | 995 | 995 | 995 | 995 | 200 | |
. |
2.7 | 1.65 | Vantage Equities, Inc. | 2.34 | 2.34 | 2.33 | 2.34 | 321,000 | |
. |
ELECTRICITY, ENERGY, POWER AND WATER | ||||||||
. |
38 | 28.7 | Aboitiz Power Corporation | 36.05 | 36.95 | 36.05 | 36.7 | 2,008,100 | |
. |
1.62 | 1.2 | Alsons Consolidated Resources, Inc. | 1.29 | 1.29 | 1.25 | 1.27 | 3,340,000 | |
. |
7.16 | 4.83 | Energy Development Corporation | 6.6 | 6.88 | 6.56 | 6.88 | 18,321,400 | |
. |
24 | 12.8 | First Gen Corporation | 22.55 | 22.7 | 22.45 | 22.5 | 2,714,100 | |
. |
95.5 | 58.5 | First Phil. Holdings Corp. | 87.5 | 88.9 | 87.5 | 88.85 | 327,940 | |
. |
33.5 | 19.4 | Manila Water Company, Inc. | 31.65 | 32.4 | 31.65 | 32.05 | 4,189,700 | |
. |
291.2 | 218.8 | Manila Electric Company | 256.6 | 263 | 256 | 263 | 283,890 | |
. |
13.6 | 9.7 | Petron Corporation | 10.4 | 10.46 | 10.38 | 10.46 | 2,352,500 | |
. |
10 | 7 | Phoenix Petroleum Philippines, Inc. | 9.08 | 9.08 | 8.9 | 8.9 | 172,200 | |
. |
7.6 | 3 | SPC Power Corporation | 4.81 | 4.81 | 4.7 | 4.8 | 227,000 | |
. |
1.31 | 1.01 | Trans-Asia Oil and Energy Dev't Corp. | 1.11 | 1.16 | 1.1 | 1.16 | 8,463,000 | |
. |
13 | 2.55 | Vivant Corporation | 7 | 7 | 7 | 7 | 5,600 | |
. |
FOOD, BEVERAGE AND TOBACCO | ||||||||
. |
11.32 | 6.22 | AgriNurture, Inc. | 6.8 | 6.8 | 6.8 | 6.8 | 1,500 | |
. |
2.26 | 1.21 | Alliance Select Foods Int'l, Inc. | 1.95 | 2 | 1.95 | 1.99 | 334,000 | |
. |
86 | 48 | Bogo Medellin Milling Company | 66 | 66 | 66 | 66 | 10 | |
. |
4.55 | 4.32 | D and L Industries, Inc. | 4.42 | 4.44 | 4.4 | 4.4 | 3,816,000 | |
. |
24.6 | 16.92 | Ginebra San Miguel Inc. | 17.5 | 17.5 | 17.5 | 17.5 | 1,000 | |
. |
120 | 88 | Jollibee Foods Corporation | 107.5 | 108 | 107 | 107.4 | 817,010 | |
. |
14.66 | 3.7 | LT Group, Inc. | 12.5 | 12.58 | 12.48 | 12.48 | 2,254,000 | |
. |
12.2 | 6.8 | Pancake House, Inc. | 7.8 | 7.8 | 7.8 | 7.8 | 1,000 | |
. |
6.1 | 2.04 | Pepsi-Cola Products Philippines, Inc. | 5.74 | 5.74 | 5.69 | 5.7 | 10,316,600 | |
. |
4.84 | 1.18 | RFM Corporation | 4.66 | 4.84 | 4.66 | 4.8 | 5,566,000 | |
. |
3.8 | 2.3 | Roxas Holdings, Inc. | 3.5 | 3.5 | 3 | 3 | 96,000 | |
. |
3.5 | 1.26 | Roxas and Company, Inc. | 3.09 | 3.1 | 3.09 | 3.1 | 33,000 | |
. |
1,450.00 | 240 | San Miguel Pure Foods Company Inc. | 242 | 243 | 242 | 243 | 126,200 | |
. |
122.5 | 100 | San Miguel Corporation | 103 | 103 | 102.5 | 103 | 647,760 | |
. |
34.6 | 26.5 | San Miguel Brewery, Inc. | 32 | 33.4 | 32 | 33.4 | 2,000 | |
. |
0.22 | 0.114 | Swift Foods, Inc. | 0.153 | 0.153 | 0.145 | 0.145 | 4,290,000 | |
. |
82.1 | 47.8 | Universal Robina Corporation | 78.5 | 80.1 | 78 | 80.05 | 1,132,720 | |
. |
5.5 | 1.05 | Victorias Milling Company, Inc. | 1.27 | 1.3 | 1.27 | 1.3 | 1,414,000 | |
. |
2.08 | 0.43 | Vitarich Corporation | 0.98 | 1.05 | 0.98 | 1 | 2,176,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES | ||||||||
. |
61.00 | 17.10 | Asiabest Group International Inc. | 18.8 | 18.8 | 17.1 | 18.64 | 10,400 | |
. |
144 | 45 | Concrete Aggregates Corp. "A" | 65 | 65 | 65 | 65 | 300 | |
. |
10.1 | 3.29 | EEI Corporation | 9.75 | 9.9 | 9.75 | 9.9 | 1,154,400 | |
. |
14 | 8.3 | Holcim Philippines, Inc. | 13.7 | 13.8 | 13.3 | 13.78 | 15,700 | |
. |
10.94 | 5.27 | Lafarge Republic, Inc. | 10.52 | 10.78 | 10.52 | 10.7 | 2,453,800 | |
. |
6.95 | 1.5 | Mariwasa Siam Holdings, Inc. | 3.51 | 4.6 | 3.51 | 4.45 | 764,000 | |
. |
18.1 | 8.25 | Megawide Construction Corporation | 16.9 | 17 | 16.88 | 17 | 369,200 | |
. |
12.3 | 10.16 | Phinma Corporation | 11.8 | 11.8 | 10.9 | 10.9 | 94,100 | |
. |
2.64 | 1.21 | Southeast Asia Cement Holdings, Inc. | 1.59 | 1.65 | 1.51 | 1.55 | 68,000 | |
. |
2.2 | 0.88 | Vulcan Industrial and Mining Corporation | 1.46 | 1.49 | 1.45 | 1.45 | 133,000 | |
. |
CHEMICALS | ||||||||
. |
300 | 41 | Chemical Industries of the Phils. | 100 | 102.9 | 100 | 102.9 | 110 | |
. |
3.12 | 2.34 | Chemrez Technologies, Inc. | 2.95 | 2.95 | 2.9 | 2.95 | 408,000 | |
. |
3 | 1.1 | Euro-Med Laboratories Phil., Inc. | 1.9 | 1.9 | 1.9 | 1.9 | 3,000 | |
. |
8.4 | 1.04 | LMG Chemicals Corporation | 1.83 | 1.83 | 1.81 | 1.82 | 324,000 | |
. |
22.5 | 1.38 | Manchester Int'l Hldgs. Unltd. Corp "A" | 12 | 15.6 | 12 | 14 | 512,200 | |
. |
23 | 1.37 | Manchester Int'l Hldgs. Unltd. Corp "B" | 13 | 15.28 | 13 | 14 | 328,400 | |
. |
ELECTRICAL COMPONENTS AND EQUIPMENT | ||||||||
. |
22 | 5.28 | Cirtek Holdings Philippines Corporation | 19 | 19.88 | 18.3 | 19.84 | 106,900 | |
. |
0.027 | 0.011 | Greenergy Holdings, Inc. | 0.022 | 0.023 | 0.022 | 0.022 | 564,500,000 | |
. |
5.49 | 3.8 | Integrated Micro-Electronics, Inc. | 3.98 | 4.25 | 3.92 | 3.95 | 260,000 | |
. |
1.18 | 0.47 | Ionics, Inc. | 0.62 | 0.66 | 0.62 | 0.66 | 365,000 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
44 | 24.05 | Alphaland Corporation | 27.4 | 27.4 | 24.05 | 27.4 | 4,300 | |
. |
2.44 | 1.73 | Splash Corporation | 1.74 | 1.74 | 1.74 | 1.74 | 5,000 | |
. |
HOLDING FIRMS | ||||||||
. |
50.00 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 32.80 | 32.80 | 32.55 | 32.60 | 306,500 | |
. |
5.95 | 3.25 | A. Soriano Corporation | 5.16 | 5.18 | 5.15 | 5.18 | 92,400 | |
. |
2.98 | 0.9 | ATN Holdings, Inc. "A" | 0.95 | 0.99 | 0.94 | 0.99 | 64,000 | |
. |
1.03 | 0.65 | Abacus Cons. Res. and Hold'gs, Inc. | 0.67 | 0.67 | 0.65 | 0.66 | 703,000 | |
. |
59.9 | 39.3 | Aboitiz Equity Ventures, Inc. | 51.9 | 52.5 | 51.85 | 52.1 | 3,972,040 | |
. |
0.169 | 0.014 | Alcorn Gold Resources Corp. | 0.139 | 0.142 | 0.139 | 0.142 | 358,430,000 | |
. |
16.88 | 10.14 | Alliance Global Group, Inc. | 16.3 | 16.4 | 16.18 | 16.26 | 9,639,800 | |
. |
6.98 | 2.88 | Asia Amalgamated Holdings Corp. | 4.35 | 4.78 | 4.35 | 4.55 | 108,000 | |
. |
2.7 | 1.88 | Anglo-Philippine Holdings Corporation | 2.16 | 2.16 | 2.08 | 2.16 | 220,000 | |
. |
539 | 298 | Ayala Corporation | 501 | 515 | 501 | 510 | 331,470 | |
. |
64.8 | 38.5 | DMCI Holdings, Inc. | 52.9 | 55.25 | 52.8 | 55 | 1,759,780 | |
. |
4.19 | 1.73 | F and J Prince Holdings Corp. "A" | 2.85 | 2.85 | 2.8 | 2.8 | 30,000 | |
. |
4 | 1.98 | F and J Prince Holdings Corp. "B" | 2.95 | 2.95 | 2.95 | 2.95 | 10,000 | |
. |
5.2 | 3.3 | Filinvest Development Corporation | 4.75 | 4.96 | 4.6 | 4.7 | 4,465,000 | |
. |
690.00 | 455.40 | GT Capital Holdings, Inc. | 655.00 | 660.00 | 648.00 | 650.00 | 63,060 | |
. |
6.8 | 3.05 | House of Investments, Inc. | 6.3 | 6.38 | 6.2 | 6.3 | 32,700 | |
. |
40 | 24 | JG Summit Holdings, Inc. | 37.95 | 38.7 | 37.8 | 38.4 | 1,224,100 | |
. |
8.2 | 2.08 | Jolliville Holdings Corporation | 6.75 | 6.75 | 6.2 | 6.2 | 10,400 | |
. |
1.54 | 0.73 | Lodestar Investment Hldgs Corp. | 0.98 | 0.98 | 0.98 | 0.98 | 115,000 | |
. |
6.78 | 4.9 | Lopez Holdings Corporation | 6.25 | 6.33 | 6.25 | 6.29 | 674,800 | |
. |
9.66 | 1.33 | MJC Investments Corporation | 5.7 | 5.8 | 5.7 | 5.8 | 1,500 | |
. |
0.85 | 0.32 | Mabuhay Holdings Corporation | 0.38 | 0.38 | 0.38 | 0.38 | 30,000 | |
. |
3.8 | 1.71 | Marcventures Holdings, Inc. | 1.76 | 1.8 | 1.76 | 1.8 | 62,000 | |
. |
4.65 | 3.48 | Metro Pacific Investments Corporation | 4.36 | 4.5 | 4.35 | 4.48 | 20,934,000 | |
. |
6.63 | 4.29 | Minerales Industrias Corporation | 6.05 | 6.07 | 6.04 | 6.04 | 54,000 | |
. |
0.068 | 0.044 | Pacifica, Inc. | 0.05 | 0.05 | 0.049 | 0.05 | 340,000 | |
. |
2 | 1.02 | Prime Media Holdings, Inc. | 1.3 | 1.3 | 1.3 | 1.3 | 1,000 | |
. |
0.66 | 0.42 | Prime Orion Philippines, Inc. | 0.56 | 0.56 | 0.56 | 0.56 | 82,000 | |
. |
899 | 532 | SM Investments Corporation | 830 | 855 | 830 | 850 | 309,040 | |
. |
2.4 | 1.04 | Seafront Resources Corporation | 1.62 | 1.62 | 1.62 | 1.62 | 20,000 | |
. |
0.42 | 0.3 | Sinophil Corporation | 0.32 | 0.32 | 0.31 | 0.32 | 2,550,000 | |
. |
2.71 | 1.1 | Solid Group, Inc. | 1.92 | 1.95 | 1.92 | 1.92 | 150,000 | |
. |
635 | 425 | Synergy Grid and Dev't Phils., Inc. | 495 | 495 | 495 | 495 | 20 | |
. |
0.42 | 0.175 | Unioil Resources and Holdings Co., Inc. | 0.25 | 0.25 | 0.25 | 0.25 | 200,000 | |
. |
0.62 | 0.177 | Wellex Industries, Inc. | 0.31 | 0.32 | 0.3 | 0.31 | 2,160,000 | |
. |
0.85 | 0.33 | Zeus Holdings, Inc. | 0.36 | 0.39 | 0.35 | 0.35 | 9,370,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.32 | A Brown Company, Inc. | 2.96 | 2.97 | 2.93 | 2.97 | 81,000 | |
. |
0.195 | 0.16 | Arthaland Corporation | 0.177 | 0.177 | 0.177 | 0.177 | 590,000 | |
. |
27 | 15.12 | Ayala Land, Inc. | 25.2 | 26 | 25.2 | 25.9 | 9,277,600 | |
. |
5.62 | 4 | Belle Corporation | 4.77 | 4.84 | 4.77 | 4.8 | 337,778,000 | |
. |
8.35 | 2.42 | Cebu Holdings, Inc. | 4.04 | 4.08 | 4 | 4.05 | 535,000 | |
. |
2.47 | 1.35 | Century Properties Group, Inc. | 1.4 | 1.42 | 1.4 | 1.42 | 3,618,000 | |
. |
3 | 1.25 | City and Land Developers, Inc. | 2.35 | 2.4 | 2.35 | 2.4 | 14,000 | |
. |
1.18 | 0.95 | Cityland Development Corporation | 1.12 | 1.13 | 1.12 | 1.12 | 550,000 | |
. |
1.11 | 0.76 | Cyber Bay Corporation | 0.79 | 0.79 | 0.79 | 0.79 | 7,000 | |
. |
1.13 | 0.61 | Empire East Land Holdings, Inc. | 1.02 | 1.06 | 1.02 | 1.03 | 27,101,000 | |
. |
5.29 | 2.71 | Eton Properties Philippines, Inc. | 3 | 3 | 2.87 | 2.9 | 35,000 | |
. |
0.43 | 0.131 | Ever Gotesco Resources and Hold'gs, Inc. | 0.41 | 0.41 | 0.38 | 0.39 | 14,150,000 | |
. |
1.66 | 0.98 | Filinvest Land, Inc. | 1.47 | 1.53 | 1.47 | 1.51 | 4,753,000 | |
. |
2.48 | 1.63 | Global-Estate Resorts, Inc. | 1.91 | 1.94 | 1.91 | 1.94 | 1,771,000 | |
. |
2.8 | 1.3 | Highlands Prime, Inc. | 1.81 | 1.99 | 1.81 | 1.99 | 35,000 | |
. |
2.14 | 0.71 | IRC Properties, Inc. | 1.15 | 1.16 | 1.15 | 1.16 | 123,000 | |
. |
0.31 | 0.15 | MRC Allied, Inc. | 0.156 | 0.156 | 0.156 | 0.156 | 1,130,000 | |
. |
2.91 | 1.58 | Megaworld Corporation | 2.72 | 2.76 | 2.69 | 2.75 | 70,206,000 | |
. |
0.99 | 0.14 | Phil. Estates Corporation | 0.75 | 0.77 | 0.7 | 0.71 | 23,203,000 | |
. |
0.62 | 0.4 | Philippine Realty and Holdings Corp. | 0.45 | 0.45 | 0.44 | 0.45 | 660,000 | |
. |
4.33 | 2.1 | Primex Corporation | 3.6 | 4.18 | 3.3 | 3.32 | 163,000 | |
. |
22.3 | 11.28 | Robinson Land Corporation | 20.4 | 21 | 20.4 | 20.75 | 2,929,100 | |
. |
7.71 | 2.4 | Rockwell Land Corporation | 2.57 | 2.6 | 2.4 | 2.5 | 3,124,000 | |
. |
6.88 | 5.72 | SM Development Corporation | 5.9 | 5.94 | 5.8 | 5.94 | 1,241,700 | |
. |
17.02 | 10.02 | SM Prime Holdings, Inc. | 15.26 | 15.98 | 15.26 | 15.96 | 8,124,900 | |
. |
3.1 | 1.95 | Shang Properties, Inc. | 3.04 | 3.1 | 3 | 3.1 | 116,000 | |
. |
0.84 | 0.65 | Sta. Lucia Land, Inc. | 0.69 | 0.69 | 0.67 | 0.67 | 1,261,000 | |
. |
4.55 | 1.8 | Starmalls, Inc. | 3.54 | 3.99 | 3.53 | 3.99 | 38,000 | |
. |
0.64 | 0.49 | Suntrust Home Developers, Inc. | 0.55 | 0.55 | 0.55 | 0.55 | 5,000 | |
. |
5.2 | 2.74 | Vista Land and Lifescapes, Inc. | 5.01 | 5.01 | 4.97 | 4.98 | 4,928,000 | |
. |
MEDIA | ||||||||
. |
42 | 24.1 | ABS-CBN Corporation | 32.15 | 32.7 | 32.1 | 32.15 | 29,800 | |
. |
11.02 | 6.01 | GMA Holdings, Inc. | 9.00 | 9.35 | 9.00 | 9.35 | 1,403,600 | |
. |
11 | 6.18 | GMA Network, Inc. | 8.86 | 9.02 | 8.85 | 9 | 750,700 | |
. |
0.79 | 0.59 | Manila Bulletin Publishing Corp. | 0.72 | 0.72 | 0.71 | 0.71 | 14,000 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,270.00 | 990 | Globe Telecom, Inc. | 1,106.00 | 1,108.00 | 1,105.00 | 1,106.00 | 50,180 | |
. |
3.46 | 2.28 | Liberty Telecoms Holdings, Inc. | 2.4 | 2.4 | 2.4 | 2.4 | 1,000 | |
. |
2,940.00 | 2,290.00 | Phil. Long Distance Telephone Co. | 2,600.00 | 2,600.00 | 2,560.00 | 2,578.00 | 198,770 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
9.7 | 4 | DFNN, Inc. | 4.2 | 4.2 | 4.1 | 4.1 | 30,000 | |
. |
4.7 | 1.75 | IP Converge Data Center, Inc. | 3.12 | 3.15 | 2.96 | 3 | 60,000 | |
. |
1.65 | 0.55 | IPVG Corporation | 0.6 | 0.6 | 0.55 | 0.56 | 2,290,000 | |
. |
3.45 | 2.17 | ISM Communications Corporation | 2.17 | 2.18 | 2.17 | 2.18 | 75,000 | |
. |
18.4 | 4.5 | Imperial Resources, Inc. "A" | 7.94 | 7.94 | 7.8 | 7.8 | 1,400 | |
. |
0.085 | 0.04 | Island Information and Technology, Inc. | 0.051 | 0.051 | 0.048 | 0.048 | 3,970,000 | |
. |
17.88 | 12.1 | Philweb Corporation | 12.36 | 12.36 | 12.22 | 12.36 | 2,453,900 | |
. |
14.18 | 3.3 | Touch Solutions, Inc. | 9.02 | 9.02 | 6.51 | 7.3 | 4,511,000 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.23 | 1.34 | 1.21 | 1.3 | 257,000 | |
. |
11.88 | 4.2 | iRipple, Inc. | 9.2 | 10.8 | 8 | 9 | 99,400 | |
. |
TRANSPORTATION SERVICES | ||||||||
. |
4.72 | 1.33 | 2GO Group, Inc. | 1.75 | 1.75 | 1.73 | 1.73 | 56,000 | |
. |
10.92 | 7.6 | Asian Terminals, Inc. | 9.6 | 9.6 | 9.6 | 9.6 | 25,000 | |
. |
77 | 52.4 | Cebu Air, Inc. | 60 | 63.5 | 59.9 | 63.5 | 514,010 | |
. |
77 | 52.3 | Int'l Container Terminal Services, Inc. | 69.7 | 72.6 | 69.7 | 72.1 | 1,074,700 | |
. |
2.65 | 1.03 | Lorenzo Shipping Corporation | 1.65 | 1.65 | 1.65 | 1.65 | 27,000 | |
. |
8.25 | 4.5 | PAL Holdings Inc. | 4.86 | 4.88 | 4.8 | 4.84 | 97,000 | |
. |
HOTEL AND LEISURE | ||||||||
. |
6.07 | 0.83 | Acesite (Phils.) Hotel Corp. | 1.22 | 1.25 | 1.21 | 1.25 | 86,000 | |
. |
0.242 | 0.101 | Boulevard Holdings, Inc. | 0.14 | 0.14 | 0.136 | 0.139 | 24,420,000 | |
. |
0.72 | 0.35 | Waterfront Philippines, Inc. | 0.41 | 0.41 | 0.41 | 0.41 | 330,000 | |
. |
EDUCATION | ||||||||
. |
1,100.00 | 800 | Far Eastern University, Inc. | 1,060.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,965 | |
. |
10 | 4.4 | iPeople, Inc. | 9.3 | 9.3 | 9.3 | 9.3 | 60,000 | |
. |
CASINOS AND GAMING | ||||||||
. |
65 | 8.13 | Bloomberry Resorts Corporation | 12.6 | 13.02 | 12.54 | 12.84 | 10,913,300 | |
. |
0.27 | 0.019 | IP E-Game Ventures Inc. | 0.027 | 0.028 | 0.026 | 0.026 | 115,500,000 | |
. |
9.98 | 6.28 | Leisure and Resorts World Corporation | 7.79 | 7.8 | 7.69 | 7.7 | 437,400 | |
. |
4.08 | 1.33 | Manila Jockey Club, Inc. | 2.49 | 2.51 | 2.46 | 2.49 | 212,000 | |
. |
15.5 | 12.37 | Pacific Online Systems Corporation | 13.8 | 13.82 | 13.8 | 13.82 | 147,400 | |
. |
0.39 | 0.26 | Premiere Horizon Alliance Corporation | 0.33 | 0.34 | 0.33 | 0.34 | 480,000 | |
. |
RETAIL | ||||||||
. |
24 | 3.65 | Calata Corporation | 3.8 | 4.15 | 3.8 | 4.08 | 777,000 | |
. |
92 | 18.26 | Philippine Seven Corporation | 82 | 83 | 82 | 83 | 530 | |
. |
34.95 | 17.66 | Puregold Price Club, Inc. | 32.55 | 33.45 | 32.55 | 33 | 1,234,700 | |
. |
OTHER SERVICES | ||||||||
. |
0.88 | 0.6 | APC Group, Inc. | 0.8 | 0.82 | 0.78 | 0.8 | 15,725,000 | |
. |
4.8 | 1.8 | Easycall Comm. Phils., Inc. | 2.7 | 2.9 | 2.7 | 2.9 | 3,000 | |
. |
0.66 | 0.38 | Information Capital Tech. Ventures, Inc | 0.385 | 0.385 | 0.385 | 0.385 | 30,000 | |
. |
3.47 | 1.31 | Paxys, Inc. | 2.88 | 3.05 | 2.88 | 3.03 | 1,930,000 | |
. |
3.12 | 0.92 | STI Education Systems Holdings, Inc. | 1.03 | 1.05 | 1.03 | 1.04 | 4,688,000 | |
. |
MINING | ||||||||
. |
0.007 | 0.0039 | Abra Mining and Industrial Corp. | 0.0056 | 0.0061 | 0.0056 | 0.0058 | 120,000,000 | |
. |
6.2 | 3.85 | Apex Mining Company, Inc. "A" | 4.75 | 4.75 | 4.75 | 4.75 | 1,000 | |
. |
19.82 | 16.78 | Atlas Cons. Mining and Dev't Corp. | 18.9 | 18.9 | 18.62 | 18.84 | 646,400 | |
. |
48 | 16.7 | Atok-Big Wedge Company, Inc. | 18 | 19.9 | 16.7 | 16.7 | 13,800 | |
. |
29 | 18.6 | Benguet Corporation "A" | 18.6 | 18.6 | 18.6 | 18.6 | 107,300 | |
. |
2.12 | 0.86 | Century Peak Metals Holdings Corporation | 0.86 | 0.86 | 0.86 | 0.86 | 834,000 | |
. |
1.68 | 1.02 | Coal Asia Holdings, Inc. | 1.03 | 1.04 | 1.03 | 1.04 | 1,531,000 | |
. |
61.8 | 10.2 | Dizon Copper Silver Mines, Inc. | 14.98 | 15 | 14.6 | 14.8 | 18,400 | |
. |
1.21 | 0.48 | GEOGRACE Resources Philippines, Inc. | 0.51 | 0.51 | 0.5 | 0.51 | 291,000 | |
. |
1.79 | 0.86 | Lepanto Consolidated Mining Co. "A" | 1 | 1.04 | 0.99 | 1 | 64,540,000 | |
. |
2.07 | 0.92 | Lepanto Consolidated Mining Co. "B" | 1.07 | 1.11 | 1.07 | 1.1 | 5,708,000 | |
. |
0.085 | 0.047 | Manila Mining Corporation "A" | 0.058 | 0.059 | 0.058 | 0.059 | 132,060,000 | |
. |
0.087 | 0.047 | Manila Mining Corporation "B" | 0.059 | 0.059 | 0.059 | 0.059 | 3,760,000 | |
. |
12.84 | 4.24 | NiHAO Minerals Resources Int'l, Inc. | 5.08 | 5.08 | 4.88 | 5 | 80,000 | |
. |
24.33 | 13.47 | Nickel Asia Corporation | 16.08 | 16.2 | 16.08 | 16.12 | 579,800 | |
. |
0.98 | 0.53 | Omico Corporation | 0.58 | 0.58 | 0.53 | 0.56 | 166,000 | |
. |
8.28 | 3.07 | Oriental Peninsula Resources Group, Inc. | 3.46 | 3.51 | 3.45 | 3.47 | 415,000 | |
. |
27.85 | 12.52 | Philex Mining Corporation | 15.2 | 15.34 | 15.1 | 15.24 | 1,701,000 | |
. |
257.8 | 200 | Semirara Mining Corporation | 223.4 | 224.8 | 223.4 | 224.8 | 210,330 | |
. |
0.028 | 0.014 | United Paragon Mining Corporation | 0.017 | 0.018 | 0.017 | 0.017 | 100,700,000 | |
. |
OIL | ||||||||
. |
0.34 | 0.182 | Basic Energy Corporation | 0.27 | 0.27 | 0.27 | 0.27 | 2,260,000 | |
. |
0.032 | 0.016 | Oriental Pet. and Minerals Corp. "A" | 0.02 | 0.02 | 0.019 | 0.02 | 46,800,000 | |
. |
0.033 | 0.017 | Oriental Pet. and Minerals Corp. "B" | 0.02 | 0.02 | 0.02 | 0.02 | 2,000,000 | |
. |
7.05 | 5.1 | Petroenergy Resources Corporation | 5.9 | 5.9 | 5.9 | 5.9 | 24,000 | |
. |
48 | 7 | Philex Petroleum Corporation | 28.8 | 29.5 | 28.65 | 29.4 | 75,400 | |
. |
0.062 | 0.02 | The Philodrill Corporation | 0.039 | 0.04 | 0.039 | 0.04 | 125,200,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,489.28 | 1,519.43 | 1,489.28 | 1,519.43 | 2.09 | 31.06 | 17,546,399 | 1,477,280,179.48 |
. |
Industrials | 8,654.36 | 8,803.93 | 8,654.36 | 8,803.93 | 1.73 | 149.57 | 1,071,540,406 | 2,513,018,905.5 |
. |
Holding Firms | 4,959.88 | 5,056.36 | 4,959.88 | 5,042.91 | 1.7 | 84.32 | 421,269,811 | 1,204,183,858.7 |
. |
Property | 2,199.31 | 2,271.28 | 2,199.31 | 2,267.1 | 3.08 | 67.79 | 518,378,804 | 2,346,049,865.68 |
. |
Services | 1,710.17 | 1,733 | 1,710.17 | 1,732.82 | 1.33 | 22.69 | 199,214,295 | 1,048,285,832.28 |
. |
Mining & Oil | 19,149.91 | 19,412.18 | 19,099.91 | 19,346.47 | 1.03 | 196.34 | 609,728,281 | 192,409,034.93 |
. |
PSEi | 5,637.05 | 5,752.39 | 5,637.05 | 5,752.39 | 2.05 | 115.8 | ||
. |
All Shares | 3,630.45 | 3,688.28 | 3,630.45 | 3,688.28 | 1.6 | 58.01 | ||
. |
SME | 99,400 | 884,733 | ||||||
. |
|||||||||
. |
GRAND TOTAL | 2,837,777,396 | 8,782,112,409.5618 | ||||||
. |
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH | SOURCE: TECHNISTOCK, PSE |
READ NEXT
EDITORS' PICK