Philippine Stock Market Table, June 10, 2013 | Inquirer Business

Philippine Stock Market Table, June 10, 2013

05:30 PM June 10, 2013
ml>


.

 (As of June 10, 2013)

.

 52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME

.

 HIGH LOW BANKS

.

 105.5 90 Asia United Bank Corporation 90.9 92 90.8 91.2 1,158,620

.

 99 58.9 BDO Unibank, Inc. 86.9 87.6 86.1 86.8 5,066,230

.

 114 68 Bank of the Philippine Islands 95 97.9 95 96.5 1,378,390

.

 78.2 47 China Banking Corporation 72.8 73.75 72.8 73.5 106,310

.

 37.85 18.5 East West Banking Corporation 33.1 33.85 33.1 33.6 1,821,000

.

 139.5 87 Metropolitan Bank and Trust Company 125 126.2 124.5 125.9 6,420,180

.

 117 68.75 Philippine National Bank 95.25 97.5 95.25 97.5 910,960

.

 145 82 Philippine Savings Bank 138 140 138 140 2,640

.

 85 64 Philippine Bank of Communications 72.5 73 72.5 73 500

.

 38.85 29.25 Philippine Business Bank 30.1 31.6 30.1 31.5 276,200

.

 74.5 42.5 Rizal Commercial Banking Corp. 61.55 62.4 61.55 61.9 2,980,240

.

 206.4 129.9 Security Bank Corporation 178 179 174.5 179 799,090

.

 160 98.95 Union Bank of the Philippines 139.5 142 139.4 140 228,360

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.42 1.32 BDO Leasing and Finance, Inc. 2.01 2.01 2.01 2.01 16,000

.

 1.6 0.67 Bankard, Inc. 1.35 1.36 1.3 1.34 150,000

.

 23.35 17.9 COL Financial Group, Inc. 19.98 20 19.8 20 34,500

.

 24 9.42 Filipino Fund, Inc. 19.8 19.8 19.78 19.78 1,100

.

 3.25 2.04 I-Remit, Inc. 2.73 2.94 2.73 2.94 272,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.36 0.38 0.34 0.38 970,000

.

 620 420 Manulife Financial Corporation 590 590 585 585 430

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 30.3 31.25 30.3 31.1 34,500

.

 2.09 1.64 National Reinsurance Corp. of the Phils. 1.64 1.84 1.64 1.84 32,000

.

 515 348 The Philippine Stock Exchange, Inc 437.2 450 437.2 446 26,440

.

 1,122.00 879 Sun Life Financial, Inc. 1,055.00 1,055.00 1,040.00 1,040.00 530

.

 2.92 1.71 Vantage Equities, Inc. 2.59 2.61 2.59 2.61 82,000

.

 ELECTRICITY, ENERGY POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 35.65 35.65 35 35.25 3,227,100

.

 1.59 1.23 Alsons Consolidated Resources, Inc. 1.39 1.39 1.32 1.36 132,000

.

 11 2.3 Calapan Ventures, Inc. 7.5 7.5 7.18 7.22 45,500

.

 7.9 5.6 Energy Development Corporation 6.1 6.18 6.1 6.15 11,814,100

.

 27.45 15.98 First Gen Corporation 21 21.1 20.65 21 3,873,000

.

 113.8 69.1 First Phil. Holdings Corp. 95.2 96.6 94 95.2 735,840

.

 41.4 22.8 Manila Water Company, Inc. 36.95 38.4 36.9 38 1,960,200

.

 397 227.8 Manila Electric Company 380 382 365 369 339,090

.

 16.3 9.7 Petron Corporation 15.08 15.08 14.92 14.98 7,272,300

.

 8.6 6.18 Phoenix Petroleum Philippines, Inc. 6.63 7.05 6.63 7 222,200

.

 7.6 4.3 SPC Power Corporation 5.06 5.06 5 5.03 30,200

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.54 2.56 2.47 2.53 17,982,000

.

 15 6.6 Vivant Corporation 9 9.7 9 9.7 200

.

 FOOD, BEVERAGE AND TOBACOO

.

 10.5 6.08 AgriNurture, Inc. 6.45 6.45 6.1 6.1 4,900

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.67 1.68 1.6 1.66 235,000

.

 86 50 Bogo Medellin Milling Company 54 54 54 54 150

.

 8.6 4.32 D and L Industries, Inc. 7.87 8.15 7.87 8.15 5,259,000

.

 30 26.55 Del Monte Pacific Limited 30 30 26.55 27.2 5,783,600

.

 151 93 Jollibee Foods Corporation 149 149 141 144.5 685,600

.

 28.4 3.86 LT Group, Inc. 23.35 24.3 23.35 23.75 4,584,300

.

 53 38 Liberty Flour Mills, Inc. 50 50 50 50 1,000

.

 13.5 6.8 Pancake House, Inc. 11 11 11 11 95,900

.

 6.88 2.51 Pepsi-Cola Products Philippines, Inc. 6.38 6.38 6.29 6.35 2,646,100

.

 6.15 2.9 RFM Corporation 5.45 5.5 5.38 5.4 644,700

.

 950 239.8 San Miguel Pure Foods Company Inc. 282 282 280 280.2 109,370

.

 125 92 San Miguel Corporation 95 97.55 94.1 97 2,771,240

.

 0.22 0.123 Swift Foods, Inc. 0.128 0.128 0.128 0.128 2,300,000

.

 132.6 57.3 Universal Robina Corporation 124 125.2 122.1 124.8 2,170,640

.

 2.18 1.11 Victorias Milling Company, Inc. 2.1 2.18 2.06 2.06 4,468,000

.

 2.08 0.56 Vitarich Corporation 0.9 0.93 0.88 0.93 543,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 39 17.1 Asiabest Group International, Inc. 18.7 18.7 17.8 18.7 500

.

 89.95 45 Concrete Aggregates Corp. "A" 52.95 53 52.95 53 1,500

.

 15.9 6 EEI Corporation 14.82 15.12 14.8 15.02 3,115,600

.

 15.98 11 Holcim Philippines, Inc. 15.38 15.4 15.38 15.4 37,100

.

 12.24 7.5 Lafarge Republic, Inc. 11.7 11.8 11.5 11.6 2,242,300

.

 8.24 1.38 Mariwasa Siam Holdings, Inc. 1.55 1.6 1.38 1.43 1,504,000

.

 24.2 13.54 Megawide Construction Corporation 21 21.7 21 21.15 1,480,500

.

 19.48 10.16 Phinma Corporation 14.84 14.84 14.84 14.84 600

.

 3.3 1.59 TKC Steel Corporation 2.4 2.41 2.38 2.38 36,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.59 1.72 1.59 1.7 1,330,000

.

 CHEMICALS

.

 3.12 2.45 Chemrez Technologies, Inc. 3 3 2.95 2.99 136,000

.

 2.45 1.68 Euro-Med Laboratories Phil., Inc. 1.75 1.75 1.75 1.75 3,000

.

 3.1 1.44 LMG Chemicals Corporation 2.09 2.26 2.09 2.26 16,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 11.2 11.3 11.06 11.3 2,653,700

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 5.93 Cirtek Holdings Philippines Corporation 16.1 16.5 16.1 16.5 52,300

.

 0.027 0.013 Greenergy Holdings, Inc. 0.016 0.017 0.016 0.016 73,700,000

.

 5 3.13 Integrated Micro-Electronics, Inc. 3.15 3.15 3.15 3.15 40,000

.

 0.91 0.57 Ionics, Inc. 0.57 0.57 0.57 0.57 16,000

.

 OTHER INDUSTRIALS

.

 2.1 1.69 Splash Corporation 1.98 2.01 1.88 1.88 266,000

.

 HOLDING FIRMS

.

 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 46.00 47.00 45.50 47.00 227,900

.

 7.1 4.41 A. Soriano Corporation 6.94 6.95 6.94 6.95 503,700

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.22 1.22 1.22 1.22 50,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.25 1.25 1.25 1.25 10,000

.

 1.03 0.63 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.67 0.66 0.66 2,299,000

.

 61 44 Aboitiz Equity Ventures, Inc. 52 53.4 52 53 4,761,150

.

 28.4 10.86 Alliance Global Group, Inc. 24.7 25.25 24.5 25.1 22,285,400

.

 6.3 3.82 Asia Amalgamated Holdings Corp. 4.3 4.3 4.15 4.15 6,000

.

 688 405 Ayala Corporation 634.5 645 634.5 640 289,020

.

 18.9 1.5 Cosco Capital, Inc. 10.64 10.78 10.56 10.68 31,179,100

.

 61.2 49.3 DMCI Holdings, Inc. 52 53.8 52 52.85 4,556,440

.

 3.96 2.35 F and J Prince Holdings Corp. "A" 3.47 3.47 3.47 3.47 101,000

.

 6.99 3.87 Filinvest Development Corporation 5.7 5.8 5.65 5.73 783,200

.

 0.3 0.191 Forum Pacific, Inc. 0.198 0.222 0.198 0.222 20,000

.

 883.5 479 GT Capital Holdings, Inc. 783 812 783 812 640,550

.

 9.3 4.18 House of Investments, Inc. 8.55 8.64 8.55 8.62 217,400

.

 50 31.4 JG Summit Holdings, Inc. 45 45.95 44.7 44.9 969,700

.

 1.39 0.63 Lodestar Investment Hldgs Corp. 0.73 0.73 0.7 0.71 412,000

.

 7.68 5.04 Lopez Holdings Corporation 5.9 5.9 5.79 5.9 1,897,000

.

 9.66 4.5 MJC Investments Corporation 5.22 5.22 5.2 5.2 20,000

.

 0.81 0.32 Mabuhay Holdings Corporation 0.58 0.58 0.58 0.58 50,000

.

 2.75 1.62 Marcventures Holdings, Inc. 1.71 1.83 1.71 1.82 733,000

.

 6.33 3.92 Metro Pacific Investments Corporation 5.89 6.1 5.89 6.06 34,623,200

.

 7.65 4.55 Minerales Industrias Corporation 6.25 6.25 6.15 6.17 76,700

.

 0.062 0.03 Pacifica, Inc. 0.035 0.041 0.035 0.041 1,800,000

.

 2.7 1.02 Prime Media Holdings, Inc. 1.7 1.82 1.7 1.7 101,000

.

 1,213.00 689.5 SM Investments Corporation 1,060.00 1,098.00 1,060.00 1,079.00 432,910

.

 0.42 0.3 Sinophil Corporation 0.32 0.34 0.32 0.33 930,000

.

 2.71 1.3 Solid Group, Inc. 1.97 2 1.96 2 61,000

.

 1.4 1.04 South China Resources, Inc. 1.1 1.12 1.1 1.12 60,000

.

 0.32 0.189 Unioil Resources and Holdings Co., Inc. 0.19 0.2 0.19 0.2 230,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.4 0.4 0.38 0.38 640,000

.

 PROPERTY

.

 3.89 2.18 A Brown Company, Inc. 2.3 2.3 2.2 2.25 187,000

.

 27.45 15 Anchor Land Holdings, Inc 24.5 26.4 24.5 26 7,800

.

 2.26 0.47 Araneta Properties, Inc. 1.64 1.67 1.64 1.67 212,000

.

 35.7 19.7 Ayala Land, Inc. 31.75 32.65 31.75 32.1 16,668,800

.

 7.1 4.62 Belle Corporation 6.17 6.27 6.14 6.19 2,666,400

.

 6.73 3.7 Cebu Holdings, Inc. 6.25 6.28 6.2 6.25 171,700

.

 2.44 1.35 Century Properties Group, Inc. 1.98 2.01 1.96 1.99 7,934,000

.

 1.21 0.95 Cityland Development Corporation 1.13 1.15 1.13 1.15 17,000

.

 0.083 0.06 Crown Equities, Inc. 0.074 0.074 0.073 0.073 6,420,000

.

 0.91 0.49 Cyber Bay Corporation 0.52 0.59 0.52 0.55 683,000

.

 1.21 0.72 Empire East Land Holdings, Inc. 1.03 1.04 1.02 1.03 1,338,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.28 0.3 0.28 0.3 250,000

.

 2.27 1.17 Filinvest Land, Inc. 1.95 1.97 1.94 1.95 19,389,000

.

 2.76 1.63 Global-Estate Resorts, Inc. 1.98 2.12 1.94 2.09 5,567,000

.

 3.28 1.66 Highlands Prime, Inc. 2.3 2.43 2.3 2.43 51,000

.

 1.49 1.05 IRC Properties, Inc. 1.17 1.18 1.17 1.17 26,000

.

 0.209 0.105 MRC Allied, Inc. 0.11 0.111 0.107 0.111 580,000

.

 4.31 1.93 Megaworld Corporation 3.81 3.87 3.8 3.84 88,255,000

.

 0.84 0.44 Phil. Estates Corporation 0.5 0.52 0.5 0.52 455,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.57 0.57 0.52 0.52 751,000

.

 4.33 2.4 Primex Corporation 2.7 2.7 2.7 2.7 2,000

.

 26.9 16 Robinson Land Corporation 22.95 23 22.5 22.75 4,877,900

.

 4.63 2.35 Rockwell Land Corporation 2.74 2.75 2.73 2.73 132,000

.

 9.6 5.72 SM Development Corporation 8 8.6 8 8.4 9,956,400

.

 21.9 12.1 SM Prime Holdings, Inc. 17.3 18.5 17.3 18.36 32,546,000

.

 3.95 2.45 Shang Properties, Inc. 3.8 3.8 3.75 3.8 142,000

.

 1.35 0.62 Sta. Lucia Land, Inc. 0.7 0.71 0.68 0.71 2,746,000

.

 4.55 3.42 Starmalls, Inc. 3.85 3.9 3.68 3.9 78,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.69 0.9 0.69 0.8 25,607,000

.

 7.1 3.5 Vista Land and Lifescapes, Inc. 5.99 6.39 5.96 6.3 20,652,900

.

 MEDIA

.

 47 24.1 ABS-CBN Corporation 43.5 43.7 43 43.5 60,700

.

 10.92 7.99 GMA Holdings, Inc. 9.71 9.72 9.70 9.70 96,000

.

 11 8.15 GMA Network, Inc. 9.19 9.48 9.1 9.2 51,900

.

 TELECOMMUNICATIONS

.

 1,635.00 990 Globe Telecom 1,510.00 1,590.00 1,510.00 1,585.00 63,265

.

 3.4 2.18 Liberty Telecoms Holdings, Inc. 2.4 2.4 2.4 2.4 4,000

.

 3,290.00 2,302.00 Phil. Long Distance Telephone Co. 2,980.00 3,106.00 2,962.00 3,100.00 161,035

.

 INFORMATION TECHNOLOGY

.

 6.95 3.85 DFNN, Inc. 4 4 4 4 79,000

.

 10.42 1.75 IP Converge Data Center, Inc. 7.8 7.8 6.85 6.92 20,400

.

 3.14 2 ISM Communications Corporation 2.08 2.1 2.08 2.1 276,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.046 0.046 0.046 0.046 100,000

.

 1.29 0.48 Millenium Global Holdings, Inc. 0.5 0.53 0.5 0.53 8,000

.

 17.06 12.1 Philweb Corporation 15.3 15.34 15.1 15.34 757,600

.

 22 3.53 Touch Solutions, Inc. 18.2 18.48 17.5 17.98 114,200

.

 4.5 1.14 Yehey! Corporation 1.31 1.31 1.3 1.3 10,000

.

 11.88 4.21 iRipple, Inc. 7.78 7.78 7.74 7.74 4,100

.

 TRANSPORTATION SERVICES

.

 16.04 8.6 Asian Terminals, Inc. 12.62 12.62 12.62 12.62 25,000

.

 84.8 52.4 Cebu Air, Inc. 77.8 78.5 77.7 77.9 299,030

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 87.15 89 87.1 88.9 1,570,140

.

 HOTEL AND LEUSIRE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.24 1.24 1.2 1.24 22,000

.

 0.209 0.101 Boulevard Holdings, Inc. 0.146 0.152 0.146 0.148 23,250,000

.

 0.48 0.38 Waterfront Philippines, Inc. 0.4 0.41 0.4 0.41 160,000

.

 EDUCATION

.

 1,300.00 955 Far Eastern University, Inc. 1,250.00 1,250.00 1,250.00 1,250.00 115

.

 11.96 5.2 iPeople, Inc. 11.2 11.96 11.2 11.96 31,300

.

 CASINOS AND GAMING

.

 16.88 8.23 Bloomberry Resorts Corporation 11 11.58 11 11.58 7,134,400

.

 0.069 0.018 IP E-Game Ventures Inc. 0.018 0.021 0.018 0.02 175,800,000

.

 9.9 6.45 Leisure and Resorts World Corporation 8.04 8.06 7.81 8.03 244,200

.

 4.08 2 Manila Jockey Club, Inc. 2.27 2.3 2.25 2.3 206,000

.

 16 13.33 Pacific Online Systems Corporation 14.98 15 14.9 15 28,000

.

 0.36 0.3 Premiere Horizon Alliance Corporation 0.34 0.35 0.34 0.35 690,000

.

 RETAIL

.

 14.7 3.1 Calata Corporation 3.65 3.65 3.53 3.6 85,000

.

 43.6 24.6 Puregold Price Club, Inc. 38.5 38.9 38.15 38.45 7,975,600

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.8 0.82 0.8 0.81 539,000

.

 0.51 0.38 Information Capital Tech. Ventures, Inc. 0.4 0.41 0.4 0.41 200,000

.

 3.47 2.15 Paxys, Inc. 2.15 2.18 2.15 2.18 106,000

.

 3.08 0.89 STI Education Systems Holdings, Inc. 0.91 0.91 0.9 0.9 4,873,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0042 0.0042 0.004 0.004 19,000,000

.

 5.55 3.8 Apex Mining Company, Inc. "B" 3.9 3.9 3.9 3.9 2,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 17.6 17.98 17.6 17.92 1,522,100

.

 30.2 10 Atok-Big Wedge Company, Inc. 20.4 20.5 20.4 20.5 1,500

.

 25 13 Benguet Corporation "B" 13 13 13 13 4,500

.

 1.54 0.82 Century Peak Metals Holdings Corporation 0.93 0.94 0.91 0.92 4,310,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1 1.05 0.98 1.03 2,375,000

.

 39.5 7.14 Dizon Copper Silver Mines, Inc. 7.64 7.64 7.5 7.6 6,500

.

 0.75 0.45 GEOGRACE Resources Philippines, Inc. 0.47 0.48 0.46 0.47 1,600,000

.

 1.5 0.56 Lepanto Consolidated Mining Co. "A" 0.66 0.67 0.65 0.66 25,564,000

.

 1.59 0.57 Lepanto Consolidated Mining Co. "B" 0.67 0.68 0.66 0.67 27,884,000

.

 0.077 0.04 Manila Mining Corporation "A" 0.043 0.044 0.043 0.043 28,800,000

.

 0.081 0.04 Manila Mining Corporation "B" 0.043 0.043 0.043 0.043 23,000,000

.

 10.6 2.9 NiHAO Minerals Resources Int'l, Inc. 3.09 3.09 3.08 3.08 136,000

.

 28.55 15.78 Nickel Asia Corporation 22 22 21.5 21.75 2,481,000

.

 0.78 0.51 Omico Corporation 0.52 0.52 0.52 0.52 101,000

.

 5.63 2.18 Oriental Peninsula Resources Group, Inc. 2.19 2.23 2.19 2.2 478,000

.

 24.8 12.52 Philex Mining Corporation 13.6 13.6 13.4 13.5 1,094,500

.

 305.8 200 Semirara Mining Corporation 270 279 269.6 270 201,860

.

 0.021 0.014 United Paragon Mining Corporation 0.015 0.015 0.015 0.015 200,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.26 0.26 0.26 0.26 20,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.022 0.023 0.022 0.023 11,700,000

.

 0.027 0.017 Oriental Pet. and Minerals Corp. "B" 0.023 0.023 0.023 0.023 4,000,000

.

 48 10 Philex Petroleum Corporation 12.58 13.3 12.58 13.3 300,700

.

 0.056 0.038 The Philodrill Corporation 0.042 0.043 0.042 0.042 61,000,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,723.53 1,749.17 1,723.53 1,741.81 2.02 34.57 22,772,158 2,026,202,507.1

.

 Industrials 10,512.17 10,565.07 10,466.68 10,510.64 0.63 66.22 319,061,267 6,016,205,891.34

.

 Holding Firms 6,050.11 6,197.05 6,050.11 6,157.74 2.66 159.41 110,760,639 2,827,387,410.7

.

 Property 2,728.43 2,802.67 2,728.43 2,784.79 3.02 81.59 248,768,002 1,901,269,321.28

.

 Services 1,992.72 2,058.76 1,992.72 2,058.76 4.36 85.96 225,335,377 1,246,123,848.38

.

 Mining & Oil 16,487.79 16,642.62 16,467.57 16,590.65 0.7 114.7 215,791,250 204,176,531.1

.

 PSEi 6,767.36 6,906.37 6,767.36 6,875.6 2.59 173.65

.

 All Shares 4,177.07 4,239.62 4,177.07 4,229.61 1.96 81.2

.

 SME 4,100 31,818

.

.

 GRAND TOTAL 1,142,492,793 14,221,397,327.9

.

 COMPILED BY ANA ROA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our daily newsletter

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

TAGS:

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our business news

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

© Copyright 1997-2024 INQUIRER.net | All Rights Reserved

We use cookies to ensure you get the best experience on our website. By continuing, you are agreeing to our use of cookies. To find out more, please click this link.