Philippine Stock Market table as of March 7, 2013
ml>
. |
(As of March 8, 2013) | ||||||||
. |
52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | BANKS | ||||||
. |
99 | 54.13 | BDO Unibank, Inc. | 96.8 | 97.5 | 96 | 96.95 | 2,966,660 | |
. |
114 | 65 | Bank of the Philippine Islands | 110 | 113 | 110 | 110 | 1,434,590 | |
. |
68.3 | 40.18 | China Banking Corporation | 66.3 | 67 | 66.3 | 66.7 | 260,510 | |
. |
36.2 | 18.5 | East West Banking Corporation | 35 | 35.95 | 35 | 35.65 | 1,312,100 | |
. |
122 | 81.75 | Metropolitan Bank and Trust Company | 117 | 119.1 | 116.5 | 118 | 3,466,310 | |
. |
107.6 | 65 | Philippine National Bank | 105.9 | 107.6 | 105.2 | 107 | 1,680,040 | |
. |
130 | 76 | Philippine Savings Bank | 127 | 127 | 125 | 125 | 330 | |
. |
38.85 | 34.5 | Philippine Business Bank | 38.15 | 38.15 | 37.4 | 37.5 | 2,128,100 | |
. |
70.5 | 40.35 | Rizal Commercial Banking Corp. | 65.5 | 67 | 65.05 | 66.4 | 3,683,190 | |
. |
186.2 | 120.1 | Security Bank Corporation | 184.7 | 186.2 | 184.6 | 185 | 306,610 | |
. |
127 | 94.6 | Union Bank of the Philippines | 126.9 | 127 | 126 | 126 | 434,480 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
2.2 | 1.6 | BDO Leasing and Finance, Inc. | 2.02 | 2.03 | 2 | 2.02 | 297,000 | |
. |
1.5 | 0.67 | Bankard, Inc. | 1.42 | 1.5 | 1.18 | 1.19 | 34,605,000 | |
. |
23.9 | 17.9 | COL Financial Group, Inc. | 19.9 | 20 | 19.8 | 19.98 | 126,300 | |
. |
22 | 8.63 | Filipino Fund, Inc. | 12.7 | 12.7 | 12.4 | 12.4 | 3,100 | |
. |
0.95 | 0.68 | First Abacus Financial Holdings Corp. | 0.8 | 0.9 | 0.8 | 0.87 | 546,000 | |
. |
3.25 | 2.04 | I-Remit, Inc. | 2.83 | 2.87 | 2.83 | 2.87 | 22,000 | |
. |
590 | 420 | Manulife Financial Corporation | 550 | 550 | 545 | 545 | 150 | |
. |
39.2 | 4.8 | Maybank ATR Kim Eng Financial Corp. | 27.75 | 27.85 | 27.75 | 27.85 | 37,200 | |
. |
3.06 | 1.69 | National Reinsurance Corp. of the Phils. | 1.97 | 1.97 | 1.93 | 1.93 | 421,000 | |
. |
501 | 342 | The Philippine Stock Exchange, Inc | 498 | 501 | 495 | 498 | 59,600 | |
. |
1,122.00 | 879 | Sun Life Financial, Inc. | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 100 | |
. |
2.7 | 1.71 | Vantage Equities, Inc. | 2.6 | 2.64 | 2.6 | 2.64 | 301,000 | |
. |
ELECTRICITY, ENERGY, POWER AND WATER | ||||||||
. |
40.5 | 31 | Aboitiz Power Corporation | 39.85 | 40.3 | 39.75 | 39.9 | 6,795,800 | |
. |
1.62 | 1.2 | Alsons Consolidated Resources, Inc. | 1.37 | 1.42 | 1.37 | 1.38 | 4,658,000 | |
. |
4.99 | 2.12 | Calapan Ventures, Inc. | 4.22 | 4.22 | 4.22 | 4.22 | 14,000 | |
. |
7.9 | 5.4 | Energy Development Corporation | 6.4 | 6.61 | 6.4 | 6.5 | 83,966,700 | |
. |
27.45 | 13.16 | First Gen Corporation | 23.4 | 24.45 | 23.4 | 24.15 | 3,886,300 | |
. |
113.8 | 61.5 | First Phil. Holdings Corp. | 108.4 | 109.3 | 107.4 | 107.4 | 349,150 | |
. |
38.5 | 22.25 | Manila Water Company, Inc. | 38.25 | 38.5 | 38.1 | 38.25 | 3,543,300 | |
. |
329.8 | 218.8 | Manila Electric Company | 326 | 328 | 320 | 324.8 | 353,980 | |
. |
14.42 | 9.7 | Petron Corporation | 14 | 14.42 | 13.94 | 14.14 | 34,845,000 | |
. |
11.18 | 8.03 | Phoenix Petroleum Philippines, Inc. | 10.78 | 10.94 | 10.76 | 10.86 | 160,000 | |
. |
7.6 | 3.2 | SPC Power Corporation | 4.7 | 4.7 | 4.7 | 4.7 | 8,000 | |
. |
2.72 | 1.06 | Trans-Asia Oil and Energy Dev't Corp. | 2.55 | 2.66 | 2.55 | 2.59 | 15,700,000 | |
. |
18 | 5 | Vivant Corporation | 9.01 | 9.01 | 9.01 | 9.01 | 2,800 | |
. |
FOOD, BEVERAGE AND TOBACCO | ||||||||
. |
10.5 | 6.22 | AgriNurture, Inc. | 6.99 | 7.05 | 6.99 | 6.99 | 26,300 | |
. |
2.26 | 1.26 | Alliance Select Foods Int'l, Inc. | 2.15 | 2.16 | 2.12 | 2.12 | 8,441,000 | |
. |
7.2 | 4.32 | D and L Industries, Inc. | 6.95 | 6.98 | 6.82 | 6.85 | 11,809,800 | |
. |
23.75 | 15 | Ginebra San Miguel Inc. | 15.2 | 15.9 | 15.12 | 15.9 | 49,100 | |
. |
131.2 | 93 | Jollibee Foods Corporation | 125 | 125.5 | 124 | 124.5 | 990,430 | |
. |
15.84 | 3.7 | LT Group, Inc. | 15.3 | 15.4 | 15.3 | 15.3 | 1,768,500 | |
. |
62 | 38 | Liberty Flour Mills, Inc. | 49 | 49 | 49 | 49 | 200 | |
. |
12.2 | 6.8 | Pancake House, Inc. | 7.94 | 8.1 | 7.94 | 7.94 | 17,800 | |
. |
6.88 | 2.49 | Pepsi-Cola Products Philippines, Inc. | 6.5 | 6.56 | 6.35 | 6.55 | 2,488,900 | |
. |
5.18 | 1.5 | RFM Corporation | 5.1 | 5.1 | 4.9 | 4.95 | 859,000 | |
. |
3.9 | 2.3 | Roxas Holdings, Inc. | 3.25 | 3.25 | 3.25 | 3.25 | 1,000 | |
. |
3.5 | 1.5 | Roxas and Company, Inc. | 2.28 | 2.28 | 2.28 | 2.28 | 9,000 | |
. |
950 | 239.8 | San Miguel Pure Foods Company Inc. | 298.8 | 301 | 298.8 | 300 | 205,670 | |
. |
125 | 100 | San Miguel Corporation | 120.9 | 123.1 | 120.9 | 122 | 737,540 | |
. |
0.22 | 0.124 | Swift Foods, Inc. | 0.14 | 0.14 | 0.14 | 0.14 | 1,750,000 | |
. |
98 | 55.4 | Universal Robina Corporation | 97 | 97.2 | 96.9 | 97 | 3,615,280 | |
. |
5.5 | 1.05 | Victorias Milling Company, Inc. | 1.54 | 1.57 | 1.51 | 1.51 | 6,104,000 | |
. |
2.08 | 0.47 | Vitarich Corporation | 1.06 | 1.09 | 0.98 | 0.98 | 9,630,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES | ||||||||
. |
54.75 | 17.1 | Asiabest Group International, Inc. | 23.7 | 23.7 | 20.8 | 23 | 58,500 | |
. |
13.4 | 5.17 | EEI Corporation | 12.96 | 13 | 12.9 | 12.98 | 300,500 | |
. |
14 | 11 | Holcim Philippines, Inc. | 13.46 | 13.5 | 13.2 | 13.3 | 28,400 | |
. |
12.02 | 7.18 | Lafarge Republic, Inc. | 10.9 | 11 | 10.9 | 10.9 | 306,700 | |
. |
7.5 | 2.3 | Mariwasa Siam Holdings, Inc. | 6.22 | 6.23 | 6.2 | 6.2 | 5,100 | |
. |
18.8 | 12.3 | Megawide Construction Corporation | 17.8 | 18 | 17.8 | 18 | 174,200 | |
. |
14 | 10.16 | Phinma Corporation | 13.5 | 13.58 | 13.5 | 13.58 | 43,800 | |
. |
2.77 | 1.61 | TKC Steel Corporation | 1.61 | 1.69 | 1.61 | 1.69 | 101,000 | |
. |
2.2 | 0.9 | Vulcan Industrial and Mining Corporation | 1.59 | 1.59 | 1.57 | 1.57 | 106,000 | |
. |
CHEMICALS | ||||||||
. |
3.12 | 2.42 | Chemrez Technologies, Inc. | 2.9 | 2.92 | 2.8 | 2.8 | 181,000 | |
. |
3.8 | 1.31 | Euro-Med Laboratories Phil., Inc. | 1.9 | 1.9 | 1.85 | 1.9 | 14,000 | |
. |
6.72 | 1.44 | LMG Chemicals Corporation | 2.53 | 2.6 | 2.42 | 2.5 | 292,000 | |
. |
1.95 | 1.32 | Mabuhay Vinyl Corporation | 1.7 | 1.7 | 1.65 | 1.7 | 21,000 | |
. |
22.5 | 1.66 | Manchester Int'l Hldgs. Unltd. Corp "A" | 14.22 | 14.68 | 14.22 | 14.42 | 115,600 | |
. |
23 | 1.65 | Manchester Int'l Hldgs. Unltd. Corp "B" | 14.62 | 14.62 | 14.5 | 14.5 | 25,300 | |
. |
ELECTRICAL COMPONENTS AND EQUIPMENT | ||||||||
. |
29.3 | 5.28 | Cirtek Holdings Philippines Corporation | 26.9 | 26.95 | 26.3 | 26.95 | 25,000 | |
. |
0.027 | 0.013 | Greenergy Holdings, Inc. | 0.019 | 0.02 | 0.019 | 0.02 | 323,300,000 | |
. |
5.14 | 3.8 | Integrated Micro-Electronics, Inc. | 4.14 | 4.14 | 4.1 | 4.1 | 47,000 | |
. |
1.18 | 0.52 | Ionics, Inc. | 0.72 | 0.75 | 0.7 | 0.7 | 1,053,000 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
2.44 | 1.69 | Splash Corporation | 1.73 | 1.99 | 1.73 | 1.82 | 966,000 | |
. |
HOLDING FIRMS | ||||||||
. |
50.00 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 41.00 | 41.00 | 40.50 | 41.00 | 1,107,000 | |
. |
7.02 | 3.75 | A. Soriano Corporation | 6.98 | 7.02 | 6.98 | 7 | 635,900 | |
. |
2.98 | 0.9 | ATN Holdings, Inc. "A" | 0.9 | 0.97 | 0.9 | 0.92 | 81,000 | |
. |
3.52 | 0.88 | ATN Holdings, Inc. "B" | 0.96 | 0.96 | 0.96 | 0.96 | 200,000 | |
. |
1.03 | 0.64 | Abacus Cons. Res. and Hold'gs, Inc. | 0.68 | 0.68 | 0.67 | 0.68 | 737,000 | |
. |
61 | 44 | Aboitiz Equity Ventures, Inc. | 59.5 | 61 | 59.5 | 60 | 2,074,990 | |
. |
0.173 | 0.014 | Alcorn Gold Resources Corp. | 0.164 | 0.167 | 0.164 | 0.167 | 171,950,000 | |
. |
22.75 | 10.86 | Alliance Global Group, Inc. | 21.4 | 22 | 21.4 | 21.7 | 11,252,100 | |
. |
6.98 | 3.75 | Asia Amalgamated Holdings Corp. | 4.72 | 4.72 | 4.52 | 4.52 | 63,000 | |
. |
2.7 | 1.88 | Anglo-Philippine Holdings Corporation | 2.36 | 2.4 | 2.36 | 2.38 | 628,000 | |
. |
595 | 395 | Ayala Corporation | 565 | 575 | 562 | 565 | 521,120 | |
. |
64.8 | 50.1 | DMCI Holdings, Inc. | 54 | 54.95 | 54 | 54.15 | 1,080,010 | |
. |
3.5 | 2.35 | F and J Prince Holdings Corp. "A" | 3 | 3 | 3 | 3 | 30,000 | |
. |
6.32 | 3.87 | Filinvest Development Corporation | 5.85 | 5.93 | 5.8 | 5.8 | 112,700 | |
. |
0.32 | 0.2 | Forum Pacific, Inc. | 0.218 | 0.239 | 0.217 | 0.239 | 70,000 | |
. |
805 | 455.4 | GT Capital Holdings, Inc. | 758 | 781 | 758 | 780 | 522,730 | |
. |
8.38 | 3.75 | House of Investments, Inc. | 7.81 | 7.99 | 7.75 | 7.78 | 138,000 | |
. |
41.4 | 24.7 | JG Summit Holdings, Inc. | 40.9 | 41 | 40.5 | 41 | 2,108,100 | |
. |
6 | 3.25 | Keppel Philippines Holdings, Inc. "A" | 5 | 5 | 5 | 5 | 900 | |
. |
1.54 | 0.86 | Lodestar Investment Hldgs Corp. | 0.91 | 0.93 | 0.9 | 0.9 | 3,765,000 | |
. |
7.68 | 5.04 | Lopez Holdings Corporation | 7.3 | 7.4 | 7.3 | 7.3 | 13,416,200 | |
. |
0.76 | 0.32 | Mabuhay Holdings Corporation | 0.59 | 0.74 | 0.58 | 0.6 | 18,632,000 | |
. |
3.82 | 1.71 | Marcventures Holdings, Inc. | 1.8 | 1.86 | 1.8 | 1.8 | 593,000 | |
. |
5.58 | 3.63 | Metro Pacific Investments Corporation | 5.5 | 5.5 | 5.41 | 5.44 | 33,552,200 | |
. |
0.065 | 0.044 | Pacifica, Inc. | 0.049 | 0.049 | 0.048 | 0.049 | 1,620,000 | |
. |
0.77 | 0.42 | Prime Orion Philippines, Inc. | 0.68 | 0.7 | 0.67 | 0.7 | 936,000 | |
. |
3.4 | 1.92 | Republic Glass Holdings Corp. | 2.7 | 2.7 | 2.7 | 2.7 | 55,000 | |
. |
1,101.00 | 630 | SM Investments Corporation | 1,051.00 | 1,101.00 | 1,051.00 | 1,100.00 | 683,895 | |
. |
2.59 | 1.31 | Seafront Resources Corporation | 2.15 | 2.3 | 2.08 | 2.08 | 163,000 | |
. |
0.38 | 0.3 | Sinophil Corporation | 0.32 | 0.32 | 0.32 | 0.32 | 1,570,000 | |
. |
2.71 | 1.17 | Solid Group, Inc. | 2.13 | 2.13 | 2.07 | 2.08 | 658,000 | |
. |
1.4 | 1.04 | South China Resources, Inc. | 1.17 | 1.17 | 1.14 | 1.14 | 110,000 | |
. |
0.34 | 0.21 | Unioil Resources and Holdings Co., Inc. | 0.27 | 0.27 | 0.26 | 0.26 | 780,000 | |
. |
0.49 | 0.26 | Wellex Industries, Inc. | 0.27 | 0.28 | 0.27 | 0.28 | 2,270,000 | |
. |
0.77 | 0.33 | Zeus Holdings, Inc. | 0.48 | 0.48 | 0.47 | 0.47 | 1,420,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.37 | A Brown Company, Inc. | 2.99 | 3 | 2.9 | 2.99 | 367,000 | |
. |
27.45 | 11.5 | Anchor Land Holdings, Inc | 20.25 | 20.25 | 20.25 | 20.25 | 100 | |
. |
2.26 | 0.47 | Araneta Properties, Inc. | 1.9 | 2.03 | 1.85 | 1.95 | 5,840,000 | |
. |
0.239 | 0.162 | Arthaland Corporation | 0.211 | 0.211 | 0.211 | 0.211 | 100,000 | |
. |
33.25 | 18.8 | Ayala Land, Inc. | 31.45 | 31.75 | 31.05 | 31.15 | 23,197,000 | |
. |
6.29 | 4.14 | Belle Corporation | 5.89 | 6.05 | 5.89 | 5.98 | 20,907,000 | |
. |
9 | 3.7 | Cebu Holdings, Inc. | 4.92 | 4.95 | 4.92 | 4.95 | 493,000 | |
. |
2.44 | 1.35 | Century Properties Group, Inc. | 2.18 | 2.22 | 2.14 | 2.19 | 37,684,000 | |
. |
1.36 | 0.95 | Cityland Development Corporation | 1.14 | 1.14 | 1.12 | 1.12 | 989,000 | |
. |
0.092 | 0.06 | Crown Equities, Inc. | 0.07 | 0.07 | 0.07 | 0.07 | 1,450,000 | |
. |
0.98 | 0.76 | Cyber Bay Corporation | 0.78 | 0.79 | 0.77 | 0.77 | 4,387,000 | |
. |
1.13 | 0.62 | Empire East Land Holdings, Inc. | 1.01 | 1.04 | 1.01 | 1.03 | 15,335,000 | |
. |
0.45 | 0.155 | Ever Gotesco Resources and Hold'gs, Inc. | 0.34 | 0.34 | 0.33 | 0.33 | 1,610,000 | |
. |
2.07 | 1.17 | Filinvest Land, Inc. | 2 | 2.02 | 1.96 | 1.97 | 29,338,000 | |
. |
2.22 | 1.63 | Global-Estate Resorts, Inc. | 2.11 | 2.2 | 2.11 | 2.16 | 26,467,000 | |
. |
3.8 | 1.55 | Highlands Prime, Inc. | 2.4 | 2.4 | 2.4 | 2.4 | 15,000 | |
. |
2.14 | 1.03 | IRC Properties, Inc. | 1.22 | 1.4 | 1.22 | 1.28 | 4,791,000 | |
. |
0.245 | 0.105 | MRC Allied, Inc. | 0.12 | 0.12 | 0.116 | 0.117 | 4,050,000 | |
. |
4.05 | 1.77 | Megaworld Corporation | 3.99 | 4.05 | 3.97 | 3.98 | 43,734,000 | |
. |
0.99 | 0.54 | Phil. Estates Corporation | 0.58 | 0.62 | 0.56 | 0.61 | 7,555,000 | |
. |
0.68 | 0.4 | Philippine Realty and Holdings Corp. | 0.66 | 0.67 | 0.59 | 0.59 | 12,586,000 | |
. |
25 | 15.34 | Robinson Land Corporation | 24.4 | 25 | 23.5 | 24.4 | 5,329,300 | |
. |
7.71 | 2.35 | Rockwell Land Corporation | 3.15 | 3.28 | 3.15 | 3.2 | 23,883,000 | |
. |
9.6 | 5.72 | SM Development Corporation | 8.4 | 9.02 | 8.4 | 8.9 | 16,151,500 | |
. |
20.8 | 12.1 | SM Prime Holdings, Inc. | 18.88 | 18.96 | 18.76 | 18.92 | 16,998,200 | |
. |
3.87 | 2.22 | Shang Properties, Inc. | 3.58 | 3.58 | 3.41 | 3.5 | 116,000 | |
. |
1.35 | 0.65 | Sta. Lucia Land, Inc. | 1.2 | 1.25 | 1.2 | 1.2 | 17,462,000 | |
. |
4.55 | 2.31 | Starmalls, Inc. | 4.05 | 4.06 | 4.05 | 4.06 | 23,000 | |
. |
5.55 | 3.5 | Vista Land and Lifescapes, Inc. | 5.54 | 5.54 | 5.41 | 5.42 | 28,446,900 | |
. |
MEDIA | ||||||||
. |
42 | 24.1 | ABS-CBN Corporation | 38.2 | 39.1 | 38 | 39 | 64,700 | |
. |
10.92 | 7.99 | GMA Holdings, Inc. | 9.90 | 10.00 | 9.90 | 10.00 | 100,500 | |
. |
11 | 8 | GMA Network, Inc. | 9.89 | 9.96 | 9.8 | 9.96 | 202,500 | |
. |
1.06 | 0.6 | Manila Bulletin Publishing Corp. | 0.86 | 0.9 | 0.86 | 0.89 | 790,000 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,235.00 | 990 | Globe Telecom, Inc. | 1,180.00 | 1,190.00 | 1,180.00 | 1,184.00 | 230,285 | |
. |
3.4 | 2.28 | Liberty Telecoms Holdings, Inc. | 2.32 | 2.32 | 2.32 | 2.32 | 20,000 | |
. |
3,004.00 | 2,290.00 | Phil. Long Distance Telephone Co. | 2,952.00 | 2,998.00 | 2,952.00 | 2,994.00 | 195,535 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
8.6 | 4 | DFNN, Inc. | 5.4 | 5.5 | 5.12 | 5.3 | 257,200 | |
. |
4.7 | 1.75 | IP Converge Data Center, Inc. | 4.25 | 4.29 | 4.11 | 4.11 | 76,000 | |
. |
3.36 | 2.09 | ISM Communications Corporation | 2.1 | 2.2 | 2.1 | 2.2 | 245,000 | |
. |
12.16 | 4.5 | Imperial Resources, Inc. "A" | 5.1 | 5.11 | 5.1 | 5.11 | 2,200 | |
. |
0.085 | 0.04 | Island Information and Technology, Inc. | 0.052 | 0.056 | 0.052 | 0.055 | 22,760,000 | |
. |
17.88 | 12.1 | Philweb Corporation | 14.44 | 14.48 | 14.44 | 14.48 | 598,700 | |
. |
22 | 3.3 | Touch Solutions, Inc. | 20 | 20.3 | 18.8 | 19.5 | 304,200 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.32 | 1.32 | 1.32 | 1.32 | 25,000 | |
. |
11.88 | 4.21 | iRipple, Inc. | 9.88 | 10.24 | 9.88 | 10.24 | 300 | |
. |
TRANSPORTATION SERVICES | ||||||||
. |
4.72 | 1.6 | 2GO Group, Inc. | 1.75 | 1.75 | 1.71 | 1.71 | 9,000 | |
. |
71.4 | 52.4 | Cebu Air, Inc. | 65.5 | 67.5 | 65.5 | 67 | 285,990 | |
. |
88.9 | 57 | Int'l Container Terminal Services, Inc. | 85.8 | 88.9 | 85.8 | 88.1 | 3,102,230 | |
. |
2.65 | 1.2 | Lorenzo Shipping Corporation | 1.55 | 1.6 | 1.55 | 1.6 | 84,000 | |
. |
3.1 | 2.1 | Macroasia Corporation | 2.55 | 2.55 | 2.55 | 2.55 | 1,000 | |
. |
HOTEL AND LEISURE | ||||||||
. |
6.07 | 1.05 | Acesite (Phils.) Hotel Corp. | 1.33 | 1.33 | 1.28 | 1.31 | 85,000 | |
. |
0.219 | 0.101 | Boulevard Holdings, Inc. | 0.131 | 0.132 | 0.129 | 0.129 | 36,530,000 | |
. |
0.72 | 0.35 | Waterfront Philippines, Inc. | 0.41 | 0.41 | 0.41 | 0.41 | 90,000 | |
. |
EDUCATION | ||||||||
. |
12.5 | 9.9 | Centro Escolar University | 11 | 11 | 11 | 11 | 4,200 | |
. |
10.9 | 5.02 | iPeople, Inc. | 10.7 | 10.9 | 10.6 | 10.8 | 12,200 | |
. |
CASINOS AND GAMING | ||||||||
. |
49 | 8.13 | Bloomberry Resorts Corporation | 15.5 | 15.7 | 15.3 | 15.3 | 17,323,800 | |
. |
0.184 | 0.019 | IP E-Game Ventures Inc. | 0.024 | 0.024 | 0.023 | 0.024 | 25,600,000 | |
. |
9.9 | 6.45 | Leisure and Resorts World Corporation | 8.8 | 8.8 | 8.64 | 8.68 | 860,000 | |
. |
4.08 | 1.4 | Manila Jockey Club, Inc. | 2.64 | 2.75 | 2.6 | 2.6 | 164,000 | |
. |
15.5 | 12.45 | Pacific Online Systems Corporation | 14.5 | 14.5 | 14.2 | 14.2 | 11,500 | |
. |
18 | 9 | Philippine Racing Club, Inc. | 10.7 | 10.7 | 10.7 | 10.7 | 100 | |
. |
0.39 | 0.3 | Premiere Horizon Alliance Corporation | 0.34 | 0.34 | 0.34 | 0.34 | 100,000 | |
. |
RETAIL | ||||||||
. |
24 | 3.5 | Calata Corporation | 3.58 | 3.64 | 3.5 | 3.57 | 2,012,000 | |
. |
130 | 26.52 | Philippine Seven Corporation | 92 | 93 | 91 | 91 | 34,360 | |
. |
43.6 | 20.1 | Puregold Price Club, Inc. | 39.5 | 40.5 | 39.5 | 39.7 | 4,731,500 | |
. |
OTHER SERVICES | ||||||||
. |
0.95 | 0.6 | APC Group, Inc. | 0.82 | 0.83 | 0.81 | 0.81 | 9,087,000 | |
. |
5.47 | 2 | Easycall Comm. Phils., Inc. | 2.92 | 2.92 | 2.9 | 2.9 | 30,000 | |
. |
3.47 | 2.39 | Paxys, Inc. | 2.81 | 2.85 | 2.81 | 2.85 | 129,000 | |
. |
3.08 | 0.92 | STI Education Systems Holdings, Inc. | 0.99 | 0.99 | 0.98 | 0.99 | 4,726,000 | |
. |
MINING | ||||||||
. |
6.05 | 4.1 | Apex Mining Company, Inc. "A" | 4.3 | 4.3 | 4.28 | 4.28 | 85,000 | |
. |
6.05 | 4.29 | Apex Mining Company, Inc. "B" | 4.35 | 4.35 | 4.29 | 4.29 | 384,000 | |
. |
23.35 | 16.8 | Atlas Cons. Mining and Dev't Corp. | 21.15 | 21.9 | 21.1 | 21.5 | 2,689,800 | |
. |
29 | 18.46 | Benguet Corporation "A" | 18.5 | 18.52 | 18.48 | 18.5 | 25,100 | |
. |
34 | 17.7 | Benguet Corporation "B" | 18.5 | 18.5 | 18.3 | 18.3 | 62,700 | |
. |
1.91 | 0.82 | Century Peak Metals Holdings Corporation | 0.95 | 0.95 | 0.95 | 0.95 | 167,000 | |
. |
1.68 | 0.91 | Coal Asia Holdings, Inc. | 1.01 | 1.01 | 1 | 1 | 2,248,000 | |
. |
61.8 | 11.6 | Dizon Copper Silver Mines, Inc. | 12.3 | 12.3 | 12.04 | 12.04 | 152,300 | |
. |
1.06 | 0.48 | GEOGRACE Resources Philippines, Inc. | 0.54 | 0.55 | 0.53 | 0.54 | 1,812,000 | |
. |
1.59 | 0.86 | Lepanto Consolidated Mining Co. "A" | 1.1 | 1.12 | 1.1 | 1.1 | 24,918,000 | |
. |
1.73 | 0.92 | Lepanto Consolidated Mining Co. "B" | 1.21 | 1.22 | 1.19 | 1.21 | 5,205,000 | |
. |
0.083 | 0.047 | Manila Mining Corporation "A" | 0.059 | 0.061 | 0.059 | 0.06 | 48,560,000 | |
. |
0.085 | 0.047 | Manila Mining Corporation "B" | 0.061 | 0.062 | 0.061 | 0.062 | 6,040,000 | |
. |
12.84 | 3.5 | NiHAO Minerals Resources Int'l, Inc. | 3.74 | 3.9 | 3.68 | 3.7 | 1,093,000 | |
. |
24.33 | 14.8 | Nickel Asia Corporation | 21.9 | 22 | 21.75 | 21.85 | 2,074,200 | |
. |
0.84 | 0.51 | Omico Corporation | 0.57 | 0.57 | 0.57 | 0.57 | 160,000 | |
. |
8.4 | 3.07 | Oriental Peninsula Resources Group, Inc. | 3.45 | 3.45 | 3.39 | 3.4 | 195,000 | |
. |
27.85 | 12.52 | Philex Mining Corporation | 19.14 | 19.26 | 19 | 19.12 | 4,666,900 | |
. |
258 | 200 | Semirara Mining Corporation | 244.8 | 245.8 | 244.8 | 245.2 | 201,830 | |
. |
0.024 | 0.014 | United Paragon Mining Corporation | 0.016 | 0.017 | 0.016 | 0.017 | 3,800,000 | |
. |
OIL | ||||||||
. |
0.34 | 0.24 | Basic Energy Corporation | 0.28 | 0.29 | 0.28 | 0.28 | 1,360,000 | |
. |
0.027 | 0.016 | Oriental Pet. and Minerals Corp. "A" | 0.021 | 0.021 | 0.02 | 0.02 | 56,300,000 | |
. |
0.028 | 0.017 | Oriental Pet. and Minerals Corp. "B" | 0.021 | 0.021 | 0.02 | 0.021 | 96,200,000 | |
. |
7.24 | 5.62 | Petroenergy Resources Corporation | 6.9 | 7.06 | 6.9 | 7.03 | 56,300 | |
. |
48 | 11 | Philex Petroleum Corporation | 30.5 | 31.4 | 30.5 | 31.3 | 135,600 | |
. |
0.062 | 0.038 | The Philodrill Corporation | 0.043 | 0.043 | 0.042 | 0.042 | 55,000,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,819.36 | 1,847.05 | 1,819.36 | 1,827.14 | 1.39 | 24.97 | 56,470,584 | 1,855,574,815.45 |
. |
Industrials | 10,036.22 | 10,111.63 | 10,036.08 | 10,069.77 | 0.96 | 95.47 | 545,998,867 | 3,794,868,807.91 |
. |
Holding Firms | 5,909.04 | 6,036.66 | 5,909.04 | 6,010.49 | 2.2 | 129.58 | 281,492,960 | 2,639,092,762.40 |
. |
Property | 2,780.73 | 2,798.69 | 2,765.91 | 2,773.75 | 0.85 | 23.24 | 349,895,573 | 2,128,718,066.70 |
. |
Services | 1,986.39 | 2,016.95 | 1,986.39 | 2,012.89 | 1.66 | 32.85 | 132,844,449 | 1,843,255,933.63 |
. |
Mining & Oil | 21,555.02 | 21,719.01 | 21,506.86 | 21,601.37 | 0.41 | 88.03 | 314,189,367 | 376,975,205.76 |
. |
PSEi | 6,771.50 | 6,859.79 | 6,771.5 | 6,833.77 | 1.62 | 108.64 | ||
. |
All Shares | 4,229.02 | 4,267.49 | 4,229.02 | 4,254.98 | 1.14 | 48.08 | ||
. |
SME | 300 | 3,000 | ||||||
. |
|||||||||
. |
GRAND TOTAL | 1,680,892,100 | 12,638,488,591.835 | ||||||
. |
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH | SOURCE: TECHNISTOCK, PSE |
EDITORS' PICK