Philippine Stock Market table as of January 31, 2013
ml>
. |
(As of Jan. 31, 2013) | ||||||||
. |
52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | BANKS | ||||||
. |
77.7 | 53.23 | BDO Unibank, Inc. | 76.55 | 77.2 | 76.55 | 76.9 | 4,588,090 | |
. |
110 | 60.15 | Bank of the Philippine Islands | 106.8 | 109.6 | 100 | 100 | 1,421,660 | |
. |
58.15 | 37.55 | China Banking Corporation | 57 | 57.05 | 56.25 | 56.4 | 459,400 | |
. |
32.95 | 18.5 | East West Banking Corporation | 31 | 31.45 | 30.95 | 31.05 | 617,300 | |
. |
108.1 | 75.5 | Metropolitan Bank and Trust Company | 106.6 | 107.1 | 104.8 | 105.4 | 5,729,040 | |
. |
102.5 | 61.4 | Philippine National Bank | 101.1 | 101.4 | 99 | 99 | 1,164,230 | |
. |
109 | 73 | Philippine Savings Bank | 107 | 107 | 107 | 107 | 1,050 | |
. |
70.5 | 30.3 | Rizal Commercial Banking Corp. | 68.3 | 68.5 | 67.5 | 68 | 109,760 | |
. |
178 | 109 | Security Bank Corporation | 175.5 | 175.5 | 173 | 173.7 | 761,540 | |
. |
140 | 74.05 | Union Bank of the Philippines | 122 | 125 | 120.5 | 120.6 | 214,730 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
2.2 | 1.6 | BDO Leasing and Finance, Inc. | 2 | 2 | 2 | 2 | 32,000 | |
. |
0.96 | 0.67 | Bankard, Inc. | 0.8 | 0.83 | 0.8 | 0.83 | 248,000 | |
. |
23.55 | 17.9 | COL Financial Group, Inc. | 18.98 | 19 | 18.76 | 19 | 77,500 | |
. |
12.4 | 8.54 | Filipino Fund, Inc. | 11.16 | 11.68 | 11.16 | 11.68 | 3,000 | |
. |
3.25 | 2 | I-Remit, Inc. | 2.88 | 2.88 | 2.85 | 2.85 | 13,000 | |
. |
590 | 420 | Manulife Financial Corporation | 540 | 540 | 540 | 540 | 60 | |
. |
39.2 | 4 | Maybank ATR Kim Eng Financial Corp. | 24.6 | 24.6 | 24 | 24 | 4,100 | |
. |
3.06 | 1.69 | National Reinsurance Corp. of the Phils. | 1.74 | 1.74 | 1.74 | 1.74 | 43,000 | |
. |
500 | 245 | The Philippine Stock Exchange, Inc | 460 | 466 | 460 | 460 | 42,060 | |
. |
1,110.00 | 879 | Sun Life Financial, Inc. | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 95 | |
. |
2.7 | 1.71 | Vantage Equities, Inc. | 2.46 | 2.5 | 2.44 | 2.44 | 794,000 | |
. |
ELECTRICITY, ENERGY, POWER AND WATER | ||||||||
. |
38.65 | 28.7 | Aboitiz Power Corporation | 38 | 38.1 | 37.85 | 38.1 | 3,841,000 | |
. |
1.62 | 1.2 | Alsons Consolidated Resources, Inc. | 1.3 | 1.31 | 1.27 | 1.27 | 1,021,000 | |
. |
4.99 | 2.12 | Calapan Ventures, Inc. | 4.12 | 4.12 | 4.02 | 4.11 | 53,000 | |
. |
7.3 | 4.83 | Energy Development Corporation | 7.28 | 7.29 | 7.1 | 7.15 | 39,374,900 | |
. |
26.85 | 12.8 | First Gen Corporation | 26.6 | 26.65 | 26 | 26.45 | 3,362,600 | |
. |
104.4 | 58.5 | First Phil. Holdings Corp. | 104.4 | 104.4 | 102.5 | 102.7 | 1,110,340 | |
. |
36.4 | 20.55 | Manila Water Company, Inc. | 36 | 36.2 | 35.6 | 35.9 | 1,836,600 | |
. |
301 | 218.8 | Manila Electric Company | 300 | 300.2 | 290.2 | 290.2 | 1,244,920 | |
. |
11.9 | 9.7 | Petron Corporation | 11.3 | 11.4 | 10.98 | 10.98 | 10,240,700 | |
. |
11.04 | 7.35 | Phoenix Petroleum Philippines, Inc. | 10.86 | 10.96 | 10.72 | 10.78 | 1,081,700 | |
. |
7.6 | 3 | SPC Power Corporation | 4.75 | 4.75 | 4.75 | 4.75 | 5,000 | |
. |
1.78 | 1.03 | Trans-Asia Oil and Energy Dev't Corp. | 1.74 | 1.75 | 1.64 | 1.68 | 46,437,000 | |
. |
FOOD, BEVERAGE AND TOBACCO | ||||||||
. |
11.32 | 6.22 | AgriNurture, Inc. | 8.01 | 8.05 | 7.8 | 7.8 | 300,000 | |
. |
2.26 | 1.26 | Alliance Select Foods Int'l, Inc. | 2.01 | 2.01 | 1.97 | 2 | 376,000 | |
. |
5.9 | 4.32 | D and L Industries, Inc. | 5.8 | 5.83 | 5.72 | 5.8 | 9,797,800 | |
. |
23.9 | 16.5 | Ginebra San Miguel Inc. | 17 | 17 | 16.98 | 16.98 | 2,100 | |
. |
120 | 93 | Jollibee Foods Corporation | 110 | 110.2 | 108 | 109.7 | 585,660 | |
. |
14.66 | 3.7 | LT Group, Inc. | 13.9 | 14.08 | 13.76 | 13.9 | 4,262,700 | |
. |
6.88 | 2.26 | Pepsi-Cola Products Philippines, Inc. | 6.3 | 6.39 | 6.2 | 6.39 | 4,396,800 | |
. |
5.18 | 1.42 | RFM Corporation | 4.86 | 4.95 | 4.82 | 4.82 | 1,583,000 | |
. |
3.8 | 2.3 | Roxas Holdings, Inc. | 3 | 3.15 | 3 | 3.15 | 205,000 | |
. |
1,010.00 | 239.8 | San Miguel Pure Foods Company Inc. | 240 | 241 | 239.8 | 240 | 29,030 | |
. |
118 | 100 | San Miguel Corporation | 115 | 115.3 | 110 | 112 | 2,648,530 | |
. |
0.22 | 0.123 | Swift Foods, Inc. | 0.148 | 0.148 | 0.148 | 0.148 | 1,610,000 | |
. |
88 | 50.35 | Universal Robina Corporation | 87.15 | 87.5 | 86.9 | 87.4 | 3,098,350 | |
. |
5.5 | 1.05 | Victorias Milling Company, Inc. | 1.56 | 1.56 | 1.5 | 1.51 | 3,601,000 | |
. |
2.08 | 0.47 | Vitarich Corporation | 0.96 | 0.96 | 0.93 | 0.94 | 364,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES | ||||||||
. |
61.00 | 17.10 | Asiabest Group International Inc. | 19.00 | 19.00 | 18.78 | 18.80 | 1,000 | |
. |
11.72 | 4.61 | EEI Corporation | 11.28 | 11.72 | 11.28 | 11.5 | 5,647,800 | |
. |
14 | 10.78 | Holcim Philippines, Inc. | 13.3 | 13.5 | 13.2 | 13.5 | 41,800 | |
. |
11.8 | 5.76 | Lafarge Republic, Inc. | 11.48 | 11.5 | 11.2 | 11.46 | 402,200 | |
. |
7.5 | 2.35 | Mariwasa Siam Holdings, Inc. | 5.2 | 5.2 | 5 | 5.15 | 73,600 | |
. |
18.8 | 9.9 | Megawide Construction Corporation | 18 | 18.38 | 18 | 18.38 | 144,900 | |
. |
14 | 10.16 | Phinma Corporation | 12 | 12.7 | 12 | 12.02 | 14,100 | |
. |
2.77 | 1.66 | TKC Steel Corporation | 1.68 | 1.74 | 1.68 | 1.7 | 17,000 | |
. |
2.2 | 0.9 | Vulcan Industrial and Mining Corporation | 1.57 | 1.62 | 1.54 | 1.54 | 4,492,000 | |
. |
CHEMICALS | ||||||||
. |
3.12 | 2.42 | Chemrez Technologies, Inc. | 2.95 | 2.95 | 2.93 | 2.95 | 208,000 | |
. |
8.4 | 1.44 | LMG Chemicals Corporation | 2.53 | 2.7 | 2.52 | 2.52 | 120,000 | |
. |
22.5 | 1.51 | Manchester Int'l Hldgs. Unltd. Corp "A" | 13.1 | 13.94 | 13.1 | 13.94 | 56,100 | |
. |
23 | 1.5 | Manchester Int'l Hldgs. Unltd. Corp "B" | 13.24 | 14 | 13.24 | 14 | 29,200 | |
. |
ELECTRICAL COMPONENTS AND EQUIPMENT | ||||||||
. |
28.95 | 5.28 | Cirtek Holdings Philippines Corporation | 27.5 | 27.95 | 26.8 | 27.95 | 24,000 | |
. |
0.027 | 0.011 | Greenergy Holdings, Inc. | 0.019 | 0.02 | 0.019 | 0.02 | 73,000,000 | |
. |
5.44 | 3.8 | Integrated Micro-Electronics, Inc. | 4.12 | 4.12 | 4.05 | 4.05 | 34,000 | |
. |
1.18 | 0.51 | Ionics, Inc. | 0.65 | 0.65 | 0.65 | 0.65 | 15,000 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
2.44 | 1.7 | Splash Corporation | 1.78 | 1.78 | 1.72 | 1.72 | 216,000 | |
. |
HOLDING FIRMS | ||||||||
. |
50.00 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 44.50 | 44.80 | 44.00 | 44.80 | 267,100 | |
. |
5.95 | 3.3 | A. Soriano Corporation | 5.74 | 5.74 | 5.67 | 5.7 | 65,500 | |
. |
2.98 | 0.9 | ATN Holdings, Inc. "A" | 0.99 | 0.99 | 0.95 | 0.95 | 48,000 | |
. |
3.52 | 0.88 | ATN Holdings, Inc. "B" | 0.98 | 0.98 | 0.91 | 0.91 | 509,000 | |
. |
1.03 | 0.65 | Abacus Cons. Res. and Hold'gs, Inc. | 0.68 | 0.71 | 0.67 | 0.68 | 13,424,000 | |
. |
59.9 | 41.45 | Aboitiz Equity Ventures, Inc. | 55 | 55.6 | 55 | 55.55 | 4,497,380 | |
. |
0.169 | 0.014 | Alcorn Gold Resources Corp. | 0.157 | 0.158 | 0.154 | 0.154 | 242,000,000 | |
. |
19.26 | 10.24 | Alliance Global Group, Inc. | 19.18 | 19.26 | 18.5 | 18.92 | 18,065,700 | |
. |
6.98 | 3.75 | Asia Amalgamated Holdings Corp. | 5.2 | 5.2 | 4.85 | 5 | 82,800 | |
. |
2.7 | 1.88 | Anglo-Philippine Holdings Corporation | 2.34 | 2.34 | 2.32 | 2.34 | 416,000 | |
. |
570 | 349.6 | Ayala Corporation | 555.5 | 570 | 550 | 568 | 954,350 | |
. |
64.8 | 44.2 | DMCI Holdings, Inc. | 55.1 | 55.25 | 54.75 | 55 | 3,296,170 | |
. |
4.19 | 2.35 | F and J Prince Holdings Corp. "A" | 3.05 | 3.05 | 3.05 | 3.05 | 4,000 | |
. |
5.2 | 3.78 | Filinvest Development Corporation | 5.02 | 5.19 | 5.02 | 5.05 | 1,079,400 | |
. |
0.35 | 0.2 | Forum Pacific, Inc. | 0.229 | 0.229 | 0.229 | 0.229 | 10,000 | |
. |
694.00 | 455.40 | GT Capital Holdings, Inc. | 685.00 | 691.50 | 685.00 | 688.50 | 285,980 | |
. |
6.8 | 3.55 | House of Investments, Inc. | 6.5 | 6.72 | 6.5 | 6.5 | 2,086,000 | |
. |
40.7 | 24.5 | JG Summit Holdings, Inc. | 40 | 40 | 39.55 | 40 | 1,642,000 | |
. |
8.2 | 2.08 | Jolliville Holdings Corporation | 7 | 7 | 7 | 7 | 100 | |
. |
5.7 | 3.25 | Keppel Philippines Holdings, Inc. "A" | 5.3 | 5.3 | 5.3 | 5.3 | 6,000 | |
. |
1.54 | 0.91 | Lodestar Investment Hldgs Corp. | 0.98 | 0.98 | 0.97 | 0.97 | 123,000 | |
. |
7.36 | 4.9 | Lopez Holdings Corporation | 7.32 | 7.36 | 7.24 | 7.3 | 7,251,300 | |
. |
0.85 | 0.32 | Mabuhay Holdings Corporation | 0.49 | 0.49 | 0.48 | 0.48 | 420,000 | |
. |
3.8 | 1.71 | Marcventures Holdings, Inc. | 1.92 | 2.08 | 1.91 | 2.03 | 3,811,000 | |
. |
5.3 | 3.48 | Metro Pacific Investments Corporation | 5.2 | 5.23 | 5.01 | 5.2 | 42,896,700 | |
. |
7.38 | 4.38 | Minerales Industrias Corporation | 7.37 | 7.38 | 7.2 | 7.34 | 693,200 | |
. |
0.068 | 0.044 | Pacifica, Inc. | 0.052 | 0.052 | 0.05 | 0.05 | 700,000 | |
. |
2.64 | 1.02 | Prime Media Holdings, Inc. | 2.1 | 2.64 | 2.09 | 2.16 | 23,903,000 | |
. |
0.71 | 0.42 | Prime Orion Philippines, Inc. | 0.68 | 0.7 | 0.67 | 0.67 | 3,727,000 | |
. |
3.2 | 1.9 | Republic Glass Holdings Corp. | 2.6 | 2.6 | 2.6 | 2.6 | 5,000 | |
. |
985 | 610 | SM Investments Corporation | 960 | 964 | 940 | 952 | 550,910 | |
. |
2.59 | 1.21 | Seafront Resources Corporation | 2.06 | 2.2 | 2.05 | 2.1 | 374,000 | |
. |
0.42 | 0.3 | Sinophil Corporation | 0.33 | 0.34 | 0.33 | 0.33 | 3,470,000 | |
. |
2.71 | 1.13 | Solid Group, Inc. | 2.39 | 2.4 | 2.3 | 2.32 | 1,319,000 | |
. |
1.57 | 1.04 | South China Resources, Inc. | 1.14 | 1.14 | 1.14 | 1.14 | 16,000 | |
. |
0.42 | 0.21 | Unioil Resources and Holdings Co., Inc. | 0.27 | 0.27 | 0.27 | 0.27 | 60,000 | |
. |
0.6 | 0.28 | Wellex Industries, Inc. | 0.29 | 0.29 | 0.29 | 0.29 | 930,000 | |
. |
0.81 | 0.33 | Zeus Holdings, Inc. | 0.64 | 0.66 | 0.6 | 0.6 | 12,023,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.45 | A Brown Company, Inc. | 2.95 | 3 | 2.92 | 2.92 | 631,000 | |
. |
27.45 | 9.5 | Anchor Land Holdings, Inc | 17.6 | 17.6 | 17 | 17.2 | 1,400 | |
. |
1.36 | 0.45 | Araneta Properties, Inc. | 1.12 | 1.15 | 1.08 | 1.08 | 4,382,000 | |
. |
0.229 | 0.162 | Arthaland Corporation | 0.199 | 0.199 | 0.196 | 0.196 | 50,000 | |
. |
29.6 | 17.4 | Ayala Land, Inc. | 29 | 29.6 | 28.8 | 29 | 20,363,600 | |
. |
5.62 | 4 | Belle Corporation | 5.08 | 5.1 | 5.05 | 5.07 | 3,854,500 | |
. |
8.35 | 3 | Cebu Holdings, Inc. | 4.35 | 4.39 | 4.26 | 4.26 | 289,000 | |
. |
2.47 | 1.35 | Century Properties Group, Inc. | 2.06 | 2.06 | 1.95 | 2.03 | 19,332,000 | |
. |
3 | 1.25 | City and Land Developers, Inc. | 2.35 | 2.35 | 2.35 | 2.35 | 8,000 | |
. |
1.2 | 0.95 | Cityland Development Corporation | 1.14 | 1.18 | 1.14 | 1.18 | 7,450,000 | |
. |
0.092 | 0.06 | Crown Equities, Inc. | 0.064 | 0.066 | 0.064 | 0.065 | 1,300,000 | |
. |
1.11 | 0.76 | Cyber Bay Corporation | 0.81 | 0.82 | 0.8 | 0.8 | 902,000 | |
. |
1.13 | 0.62 | Empire East Land Holdings, Inc. | 1.05 | 1.05 | 1.02 | 1.03 | 19,103,000 | |
. |
0.45 | 0.155 | Ever Gotesco Resources and Hold'gs, Inc. | 0.39 | 0.39 | 0.38 | 0.38 | 3,290,000 | |
. |
1.84 | 1.15 | Filinvest Land, Inc. | 1.82 | 1.82 | 1.74 | 1.74 | 31,106,000 | |
. |
2.32 | 1.63 | Global-Estate Resorts, Inc. | 2.14 | 2.14 | 2.11 | 2.14 | 14,744,000 | |
. |
2.8 | 1.34 | Highlands Prime, Inc. | 1.98 | 1.98 | 1.98 | 1.98 | 3,000 | |
. |
2.14 | 0.8 | IRC Properties, Inc. | 1.14 | 1.15 | 1.13 | 1.15 | 151,000 | |
. |
4.5 | 1.7 | Keppel Philippines Properties, Inc. | 2.85 | 2.85 | 2.85 | 2.85 | 1,000 | |
. |
0.28 | 0.105 | MRC Allied, Inc. | 0.11 | 0.111 | 0.106 | 0.108 | 11,170,000 | |
. |
3.49 | 1.58 | Megaworld Corporation | 3.49 | 3.49 | 3.35 | 3.37 | 74,110,000 | |
. |
0.99 | 0.36 | Phil. Estates Corporation | 0.63 | 0.64 | 0.62 | 0.62 | 2,344,000 | |
. |
0.62 | 0.4 | Philippine Realty and Holdings Corp. | 0.49 | 0.49 | 0.49 | 0.49 | 60,000 | |
. |
22.6 | 13.52 | Robinson Land Corporation | 21.6 | 21.95 | 21.3 | 21.4 | 5,507,900 | |
. |
7.71 | 2.35 | Rockwell Land Corporation | 3.06 | 3.17 | 3.05 | 3.12 | 657,000 | |
. |
6.88 | 5.72 | SM Development Corporation | 6 | 6.01 | 5.97 | 6.01 | 3,990,400 | |
. |
17.72 | 11.81 | SM Prime Holdings, Inc. | 17.7 | 17.7 | 17.2 | 17.54 | 15,680,800 | |
. |
3.5 | 1.99 | Shang Properties, Inc. | 3.2 | 3.5 | 3.11 | 3.11 | 1,358,000 | |
. |
0.96 | 0.65 | Sta. Lucia Land, Inc. | 0.75 | 0.75 | 0.73 | 0.74 | 920,000 | |
. |
4.55 | 2.31 | Starmalls, Inc. | 3.78 | 3.78 | 3.77 | 3.77 | 91,000 | |
. |
0.66 | 0.49 | Suntrust Home Developers, Inc. | 0.57 | 0.58 | 0.57 | 0.58 | 190,000 | |
. |
5.3 | 3.02 | Vista Land and Lifescapes, Inc. | 5.28 | 5.28 | 5.13 | 5.18 | 18,570,400 | |
. |
MEDIA | ||||||||
. |
42 | 24.1 | ABS-CBN Corporation | 41.3 | 41.3 | 41 | 41.2 | 61,300 | |
. |
11.02 | 7.99 | GMA Holdings, Inc. | 10.04 | 10.06 | 9.95 | 10.00 | 654,500 | |
. |
11 | 7.88 | GMA Network, Inc. | 9.67 | 9.7 | 9.6 | 9.6 | 274,100 | |
. |
0.82 | 0.6 | Manila Bulletin Publishing Corp. | 0.77 | 0.77 | 0.73 | 0.77 | 9,000 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,255.00 | 990 | Globe Telecom, Inc. | 1,158.00 | 1,170.00 | 1,074.00 | 1,074.00 | 171,145 | |
. |
3.13 | 2.28 | Liberty Telecoms Holdings, Inc. | 2.4 | 2.4 | 2.4 | 2.4 | 40,000 | |
. |
2,940.00 | 2,290.00 | Phil. Long Distance Telephone Co. | 2,846.00 | 2,860.00 | 2,786.00 | 2,786.00 | 202,250 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
9.7 | 4 | DFNN, Inc. | 4.7 | 4.89 | 4.63 | 4.63 | 162,000 | |
. |
4.7 | 1.75 | IP Converge Data Center, Inc. | 3.92 | 4.05 | 3.92 | 3.95 | 516,000 | |
. |
1.65 | 0.54 | IPVG Corporation | 0.67 | 0.67 | 0.66 | 0.66 | 280,000 | |
. |
3.38 | 2.16 | ISM Communications Corporation | 2.25 | 2.25 | 2.16 | 2.25 | 222,000 | |
. |
18.4 | 4.5 | Imperial Resources, Inc. "A" | 6.6 | 6.6 | 6.59 | 6.59 | 1,300 | |
. |
0.085 | 0.04 | Island Information and Technology, Inc. | 0.052 | 0.052 | 0.051 | 0.051 | 1,600,000 | |
. |
17.88 | 12.1 | Philweb Corporation | 14.2 | 14.2 | 14.14 | 14.18 | 976,000 | |
. |
14.18 | 3.3 | Touch Solutions, Inc. | 8.75 | 8.85 | 8.25 | 8.74 | 43,300 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.48 | 1.5 | 1.35 | 1.35 | 1,101,000 | |
. |
11.88 | 4.21 | iRipple, Inc. | 9.4 | 9.4 | 9.4 | 9.4 | 100 | |
. |
TRANSPORTATION SERVICES | ||||||||
. |
4.72 | 1.35 | 2GO Group, Inc. | 1.99 | 2 | 1.9 | 1.9 | 41,000 | |
. |
16.04 | 7.68 | Asian Terminals, Inc. | 12.02 | 12.5 | 12 | 12 | 339,800 | |
. |
77 | 52.4 | Cebu Air, Inc. | 62.3 | 62.5 | 61.8 | 62 | 392,840 | |
. |
78 | 55.8 | Int'l Container Terminal Services, Inc. | 76 | 76.45 | 75.5 | 76.05 | 1,785,640 | |
. |
HOTEL AND LEISURE | ||||||||
. |
6.07 | 1.05 | Acesite (Phils.) Hotel Corp. | 1.32 | 1.32 | 1.26 | 1.3 | 44,000 | |
. |
0.242 | 0.101 | Boulevard Holdings, Inc. | 0.126 | 0.127 | 0.125 | 0.125 | 13,350,000 | |
. |
0.72 | 0.35 | Waterfront Philippines, Inc. | 0.42 | 0.42 | 0.41 | 0.41 | 700,000 | |
. |
EDUCATION | ||||||||
. |
12.5 | 9.7 | Centro Escolar University | 11.94 | 11.94 | 11.5 | 11.94 | 1,100 | |
. |
1,100.00 | 800 | Far Eastern University, Inc. | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,000 | |
. |
CASINOS AND GAMING | ||||||||
. |
49.6 | 8.13 | Bloomberry Resorts Corporation | 13.02 | 13.12 | 13.02 | 13.04 | 3,978,900 | |
. |
0.237 | 0.019 | IP E-Game Ventures Inc. | 0.024 | 0.024 | 0.023 | 0.023 | 442,700,000 | |
. |
9.9 | 6.28 | Leisure and Resorts World Corporation | 8.95 | 9.25 | 8.95 | 9 | 3,128,800 | |
. |
4.08 | 1.39 | Manila Jockey Club, Inc. | 2.89 | 2.89 | 2.78 | 2.8 | 270,000 | |
. |
15.5 | 12.45 | Pacific Online Systems Corporation | 13.98 | 13.98 | 13.98 | 13.98 | 16,500 | |
. |
18 | 8.95 | Philippine Racing Club, Inc. | 10.2 | 10.7 | 10.2 | 10.58 | 58,900 | |
. |
0.39 | 0.28 | Premiere Horizon Alliance Corporation | 0.34 | 0.34 | 0.33 | 0.33 | 850,000 | |
. |
RETAIL | ||||||||
. |
24 | 3.65 | Calata Corporation | 4.07 | 4.28 | 3.82 | 3.94 | 3,053,000 | |
. |
100 | 20.87 | Philippine Seven Corporation | 93 | 100 | 93 | 100 | 7,710 | |
. |
35.3 | 19 | Puregold Price Club, Inc. | 35.25 | 35.3 | 34.3 | 34.95 | 6,335,100 | |
. |
OTHER SERVICES | ||||||||
. |
0.95 | 0.6 | APC Group, Inc. | 0.91 | 0.92 | 0.86 | 0.89 | 20,494,000 | |
. |
0.65 | 0.38 | Information Capital Tech. Ventures, Inc | 0.42 | 0.43 | 0.42 | 0.43 | 130,000 | |
. |
3.47 | 1.96 | Paxys, Inc. | 2.83 | 2.84 | 2.77 | 2.78 | 584,000 | |
. |
3.08 | 0.92 | STI Education Systems Holdings, Inc. | 0.99 | 1 | 0.97 | 0.99 | 35,293,000 | |
. |
MINING | ||||||||
. |
0.007 | 0.0039 | Abra Mining and Industrial Corp. | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 31,000,000 | |
. |
6.2 | 4.1 | Apex Mining Company, Inc. "A" | 4.5 | 4.5 | 4.5 | 4.5 | 64,000 | |
. |
6.22 | 4.4 | Apex Mining Company, Inc. "B" | 4.5 | 4.5 | 4.5 | 4.5 | 82,000 | |
. |
22.5 | 16.8 | Atlas Cons. Mining and Dev't Corp. | 22.3 | 22.5 | 21.8 | 22 | 1,853,900 | |
. |
48 | 10 | Atok-Big Wedge Company, Inc. | 22.5 | 23.45 | 22.4 | 23 | 2,900 | |
. |
2.12 | 0.82 | Century Peak Metals Holdings Corporation | 1.02 | 1.04 | 1.01 | 1.03 | 506,000 | |
. |
1.68 | 0.91 | Coal Asia Holdings, Inc. | 0.93 | 0.94 | 0.92 | 0.92 | 5,759,000 | |
. |
61.8 | 14.52 | Dizon Copper Silver Mines, Inc. | 15.4 | 15.4 | 14.7 | 15.2 | 56,800 | |
. |
1.21 | 0.48 | GEOGRACE Resources Philippines, Inc. | 0.53 | 0.53 | 0.52 | 0.53 | 527,000 | |
. |
1.7 | 0.86 | Lepanto Consolidated Mining Co. "A" | 1.13 | 1.16 | 1.12 | 1.12 | 17,714,000 | |
. |
1.87 | 0.92 | Lepanto Consolidated Mining Co. "B" | 1.25 | 1.25 | 1.22 | 1.22 | 10,015,000 | |
. |
0.085 | 0.047 | Manila Mining Corporation "A" | 0.065 | 0.066 | 0.063 | 0.063 | 232,020,000 | |
. |
0.087 | 0.047 | Manila Mining Corporation "B" | 0.069 | 0.07 | 0.068 | 0.069 | 304,320,000 | |
. |
12.84 | 3.84 | NiHAO Minerals Resources Int'l, Inc. | 3.89 | 3.93 | 3.84 | 3.88 | 924,000 | |
. |
24.33 | 14.6 | Nickel Asia Corporation | 20.25 | 20.3 | 19.8 | 19.8 | 3,425,100 | |
. |
0.98 | 0.51 | Omico Corporation | 0.6 | 0.63 | 0.6 | 0.62 | 1,316,000 | |
. |
8.28 | 3.07 | Oriental Peninsula Resources Group, Inc. | 3.4 | 3.41 | 3.3 | 3.33 | 1,783,000 | |
. |
27.85 | 12.52 | Philex Mining Corporation | 17.62 | 17.68 | 17.5 | 17.54 | 4,554,600 | |
. |
257.8 | 200 | Semirara Mining Corporation | 251.8 | 251.8 | 246 | 246 | 184,440 | |
. |
0.028 | 0.014 | United Paragon Mining Corporation | 0.018 | 0.018 | 0.018 | 0.018 | 5,100,000 | |
. |
OIL | ||||||||
. |
0.34 | 0.226 | Basic Energy Corporation | 0.28 | 0.28 | 0.28 | 0.28 | 920,000 | |
. |
0.032 | 0.016 | Oriental Pet. and Minerals Corp. "A" | 0.022 | 0.022 | 0.02 | 0.021 | 126,900,000 | |
. |
0.033 | 0.017 | Oriental Pet. and Minerals Corp. "B" | 0.021 | 0.022 | 0.021 | 0.022 | 5,400,000 | |
. |
7.05 | 5.62 | Petroenergy Resources Corporation | 6.35 | 6.82 | 6.34 | 6.34 | 398,700 | |
. |
48 | 9.5 | Philex Petroleum Corporation | 33.4 | 33.5 | 32.35 | 33.5 | 303,700 | |
. |
0.062 | 0.028 | The Philodrill Corporation | 0.044 | 0.044 | 0.042 | 0.042 | 369,300,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,650.33 | 1,671.06 | 1,616.6 | 1,616.6 | -2.04 | -33.75 | 18,860,527 | 1,659,362,457.92 |
. |
Industrials | 9,456.76 | 9,601.55 | 9,452.27 | 9,504.39 | 0.5 | 47.41 | 227,870,161 | 2,227,800,121.37 |
. |
Holding Firms | 5,562.4 | 5,569.01 | 5,487.33 | 5,555.78 | 0.79 | 43.68 | 392,209,904 | 2,553,353,887.69 |
. |
Property | 2,536.1 | 2,550.9 | 2,506.55 | 2,514.12 | -0.31 | -7.72 | 384,647,544 | 2,122,050,856.09 |
. |
Services | 1,884.33 | 1,889.81 | 1,850.32 | 1,850.32 | -1.72 | -32.43 | 540,200,155 | 1,353,010,882.95 |
. |
Mining & Oil | 21,764.37 | 21,912.19 | 21,550.13 | 21,550.13 | -0.85 | -184.39 | 1,235,967,662 | 2,528,790,631.03 |
. |
PSEi | 6,320.74 | 6,332.27 | 6,240.73 | 6,242.74 | -0.45 | -28.49 | ||
. |
All Shares | 3,949.51 | 3,978.23 | 3,935.86 | 3,937.54 | -0.3 | -11.99 | ||
. |
SME | 100 | 940 | ||||||
. |
|||||||||
. |
GRAND TOTAL | 2,799,756,053 | 12,444,369,777.0489 | ||||||
. |
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH | SOURCE: TECHNISTOCK, PSE |
READ NEXT
EDITORS' PICK