Philippine Stock Market table as of December 19, 2012

By: 12 years ago


Sheet1

.

 (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
Ayala Land’s upscale property 99% taken up
MOST READ
LATEST STORIES
Read more...
NEXT STORY