Philippine stock market table, June 24, 2013
ml>
. |
(As of June 24, 2013) | ||||||||
. |
52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | BANKS | ||||||
. |
105.5 | 79 | Asia United Bank Corporation | 80.6 | 82.5 | 79 | 79 | 431,320 | |
. |
99 | 58.9 | BDO Unibank, Inc. | 83 | 83.8 | 79.95 | 79.95 | 3,311,170 | |
. |
114 | 71.5 | Bank of the Philippine Islands | 90.8 | 91 | 89 | 89 | 3,031,500 | |
. |
78.2 | 47 | China Banking Corporation | 67 | 67 | 62.5 | 62.5 | 99,210 | |
. |
28.5 | 10 | Citystate Savings Bank | 11.7 | 11.7 | 11.7 | 11.7 | 2,000 | |
. |
37.85 | 18.5 | East West Banking Corporation | 32.3 | 32.9 | 30.2 | 30.8 | 1,185,600 | |
. |
139.5 | 89.9 | Metropolitan Bank and Trust Company | 112 | 112 | 104 | 105 | 5,095,050 | |
. |
117 | 68.75 | Philippine National Bank | 85.45 | 85.45 | 80.4 | 80.4 | 261,350 | |
. |
145 | 82 | Philippine Savings Bank | 130 | 130 | 120 | 120 | 20,740 | |
. |
85 | 64 | Philippine Bank of Communications | 72 | 72 | 72 | 72 | 20 | |
. |
38.85 | 24.5 | Philippine Business Bank | 27 | 27 | 24.5 | 24.55 | 155,800 | |
. |
74.5 | 42.6 | Rizal Commercial Banking Corp. | 56 | 56 | 54.4 | 54.5 | 518,250 | |
. |
206.4 | 135 | Security Bank Corporation | 156 | 156 | 140 | 141 | 654,810 | |
. |
160 | 98.95 | Union Bank of the Philippines | 137.8 | 137.8 | 131 | 132.8 | 96,200 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
1.6 | 0.67 | Bankard, Inc. | 1.12 | 1.12 | 1 | 1 | 1,210,000 | |
. |
23.3 | 17.9 | COL Financial Group, Inc. | 19.78 | 19.78 | 19 | 19.5 | 6,500 | |
. |
24 | 9.6 | Filipino Fund, Inc. | 18.9 | 18.9 | 18.08 | 18.08 | 7,100 | |
. |
0.9 | 0.68 | First Abacus Financial Holdings Corp. | 0.79 | 0.79 | 0.78 | 0.78 | 116,000 | |
. |
3.25 | 2.04 | I-Remit, Inc. | 2.74 | 2.74 | 2.74 | 2.74 | 5,000 | |
. |
0.73 | 0.2 | MEDCO Holdings, Inc. | 0.33 | 0.33 | 0.3 | 0.3 | 1,350,000 | |
. |
620 | 420 | Manulife Financial Corporation | 590 | 590 | 585 | 585 | 320 | |
. |
2.09 | 1.64 | National Reinsurance Corp. of the Phils. | 1.68 | 1.7 | 1.65 | 1.65 | 177,000 | |
. |
515 | 349 | The Philippine Stock Exchange, Inc | 395 | 396 | 389 | 390 | 55,710 | |
. |
1,122.00 | 879 | Sun Life Financial, Inc. | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 305 | |
. |
2.92 | 1.71 | Vantage Equities, Inc. | 2.36 | 2.36 | 2.28 | 2.28 | 87,000 | |
. |
ELECTRICITY, ENERGY, POWER AND WATER | ||||||||
. |
40.5 | 30.8 | Aboitiz Power Corporation | 31.9 | 32.5 | 30.8 | 31.25 | 12,793,200 | |
. |
1.59 | 1.23 | Alsons Consolidated Resources, Inc. | 1.28 | 1.28 | 1.25 | 1.25 | 1,046,000 | |
. |
11 | 2.3 | Calapan Ventures, Inc. | 7.35 | 7.35 | 5 | 7.24 | 8,100 | |
. |
7.9 | 5.41 | Energy Development Corporation | 5.45 | 5.56 | 5.41 | 5.45 | 19,127,400 | |
. |
27.45 | 16.1 | First Gen Corporation | 17.28 | 17.28 | 16.1 | 17 | 3,788,900 | |
. |
113.8 | 73.25 | First Phil. Holdings Corp. | 77 | 80 | 75.1 | 75.1 | 568,460 | |
. |
41.4 | 24.15 | Manila Water Company, Inc. | 33 | 33 | 29.35 | 29.35 | 4,780,000 | |
. |
397 | 240 | Manila Electric Company | 317 | 319.8 | 305 | 307 | 424,610 | |
. |
16.3 | 9.7 | Petron Corporation | 13.8 | 13.8 | 12.9 | 13.26 | 7,336,500 | |
. |
8.6 | 5.38 | Phoenix Petroleum Philippines, Inc. | 5.45 | 5.55 | 5.38 | 5.39 | 267,100 | |
. |
3 | 1.06 | Trans-Asia Oil and Energy Dev't Corp. | 2.28 | 2.28 | 2.16 | 2.16 | 8,047,000 | |
. |
15 | 6.6 | Vivant Corporation | 10 | 10 | 10 | 10 | 1,100 | |
. |
FOOD, BEVERAGE AND TOBACCO | ||||||||
. |
9.15 | 5 | AgriNurture, Inc. | 5.22 | 5.8 | 5.21 | 5.23 | 58,500 | |
. |
2.26 | 1.26 | Alliance Select Foods Int'l, Inc. | 1.4 | 1.42 | 1.37 | 1.4 | 692,000 | |
. |
86 | 50 | Bogo Medellin Milling Company | 54.1 | 54.1 | 53 | 53 | 900 | |
. |
8.6 | 4.32 | D and L Industries, Inc. | 7.08 | 7.18 | 6.08 | 6.34 | 8,506,600 | |
. |
30 | 22.3 | Del Monte Pacific Limited | 23 | 23.95 | 22.9 | 23 | 165,800 | |
. |
21 | 13.5 | Ginebra San Miguel Inc. | 13.5 | 13.5 | 13.5 | 13.5 | 600 | |
. |
151 | 93 | Jollibee Foods Corporation | 137 | 137 | 130 | 130.2 | 919,670 | |
. |
28.4 | 4.25 | LT Group, Inc. | 21.9 | 21.9 | 18.76 | 19.2 | 8,539,200 | |
. |
53 | 38 | Liberty Flour Mills, Inc. | 51 | 51 | 51 | 51 | 280 | |
. |
13.5 | 6.8 | Pancake House, Inc. | 12 | 12 | 12 | 12 | 200 | |
. |
6.88 | 2.51 | Pepsi-Cola Products Philippines, Inc. | 5.81 | 5.82 | 5.3 | 5.45 | 3,347,800 | |
. |
6.15 | 2.9 | RFM Corporation | 5.09 | 5.09 | 4.51 | 4.51 | 6,797,900 | |
. |
3.8 | 2.38 | Roxas Holdings, Inc. | 2.99 | 2.99 | 2.96 | 2.96 | 422,000 | |
. |
950 | 220 | San Miguel Pure Foods Company Inc. | 229 | 229 | 220 | 222 | 315,280 | |
. |
125 | 83 | San Miguel Corporation | 89.1 | 89.1 | 87.8 | 89 | 720,140 | |
. |
0.22 | 0.122 | Swift Foods, Inc. | 0.125 | 0.125 | 0.122 | 0.122 | 1,890,000 | |
. |
132.6 | 57.3 | Universal Robina Corporation | 111.8 | 111.8 | 108 | 110 | 2,722,980 | |
. |
2.18 | 1.11 | Victorias Milling Company, Inc. | 1.9 | 1.94 | 1.74 | 1.79 | 753,000 | |
. |
2.08 | 0.56 | Vitarich Corporation | 0.79 | 0.79 | 0.7 | 0.7 | 45,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES | ||||||||
. |
39 | 16.9 | Asiabest Group International, Inc. | 17.98 | 17.98 | 16.9 | 16.9 | 4,400 | |
. |
15.9 | 6.15 | EEI Corporation | 14.06 | 14.06 | 13.26 | 13.3 | 5,162,300 | |
. |
13.98 | 6 | Federal Resources Investment Group, Inc. | 7.9 | 7.9 | 6.39 | 6.39 | 900 | |
. |
15.98 | 11.2 | Holcim Philippines, Inc. | 14.58 | 14.58 | 14 | 14.5 | 706,100 | |
. |
12.24 | 7.5 | Lafarge Republic, Inc. | 11 | 11 | 10.3 | 10.48 | 1,452,900 | |
. |
8.24 | 1.03 | Mariwasa Siam Holdings, Inc. | 1.15 | 1.27 | 1.15 | 1.25 | 246,000 | |
. |
24.2 | 13.54 | Megawide Construction Corporation | 21.35 | 21.35 | 19.4 | 19.5 | 472,500 | |
. |
3.34 | 1.07 | Southeast Asia Cement Holdings, Inc. | 1.13 | 1.13 | 1.07 | 1.1 | 177,000 | |
. |
3.3 | 1.59 | TKC Steel Corporation | 2.15 | 2.3 | 2.12 | 2.26 | 84,000 | |
. |
2.4 | 0.9 | Vulcan Industrial and Mining Corporation | 1.43 | 1.44 | 1.37 | 1.39 | 620,000 | |
. |
CHEMICALS | ||||||||
. |
279 | 62.5 | Chemical Industries of the Phils. | 109.8 | 109.8 | 109.8 | 109.8 | 10 | |
. |
3.12 | 2.47 | Chemrez Technologies, Inc. | 2.85 | 2.85 | 2.78 | 2.78 | 550,000 | |
. |
2.45 | 1.68 | Euro-Med Laboratories Phil., Inc. | 1.8 | 1.8 | 1.8 | 1.8 | 3,000 | |
. |
3.1 | 1.49 | LMG Chemicals Corporation | 2 | 2.19 | 2 | 2.19 | 116,000 | |
. |
22.5 | 2.12 | Melco Crown (Philippines) Resorts Corp. | 9.98 | 9.98 | 8 | 8.21 | 20,166,900 | |
. |
ELECTRICAL COMPONENTS AND EQUIPMENT | ||||||||
. |
24.42 | 5.98 | Cirtek Holdings Philippines Corporation | 16.5 | 16.7 | 16.5 | 16.7 | 29,100 | |
. |
0.027 | 0.013 | Greenergy Holdings, Inc. | 0.015 | 0.015 | 0.014 | 0.014 | 43,600,000 | |
. |
5 | 2.95 | Integrated Micro-Electronics, Inc. | 2.98 | 3 | 2.96 | 3 | 32,000 | |
. |
0.87 | 0.5 | Ionics, Inc. | 0.53 | 0.53 | 0.5 | 0.5 | 383,000 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
31 | 13 | Alphaland Corporation | 20.6 | 20.6 | 20.45 | 20.5 | 9,200 | |
. |
2.1 | 1.69 | Splash Corporation | 1.95 | 1.95 | 1.92 | 1.95 | 650,000 | |
. |
HOLDING FIRMS | ||||||||
. |
47.00 | 24.10 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 39.50 | 39.90 | 38.60 | 38.60 | 35,300 | |
. |
7.1 | 4.45 | A. Soriano Corporation | 6.5 | 6.5 | 6.5 | 6.5 | 3,000 | |
. |
2.98 | 0.9 | ATN Holdings, Inc. "A" | 1.15 | 1.16 | 1.15 | 1.16 | 11,000 | |
. |
3.52 | 0.88 | ATN Holdings, Inc. "B" | 1.19 | 1.19 | 1.16 | 1.16 | 170,000 | |
. |
1.03 | 0.63 | Abacus Cons. Res. and Hold'gs, Inc. | 0.64 | 0.66 | 0.64 | 0.64 | 2,653,000 | |
. |
61 | 42.5 | Aboitiz Equity Ventures, Inc. | 44.25 | 44.25 | 42.5 | 42.5 | 3,148,700 | |
. |
28.4 | 10.86 | Alliance Global Group, Inc. | 23.3 | 23.3 | 21.5 | 22 | 20,920,800 | |
. |
6.3 | 3 | Asia Amalgamated Holdings Corp. | 3.98 | 3.98 | 3.98 | 3.98 | 10,000 | |
. |
2.7 | 1.9 | Anglo-Philippine Holdings Corporation | 1.95 | 1.95 | 1.95 | 1.95 | 15,000 | |
. |
688 | 405 | Ayala Corporation | 602 | 602 | 570 | 571.5 | 640,310 | |
. |
18.9 | 1.5 | Cosco Capital, Inc. | 9.13 | 9.2 | 8.56 | 8.6 | 6,518,300 | |
. |
61.2 | 48 | DMCI Holdings, Inc. | 50 | 50 | 48 | 48 | 1,577,440 | |
. |
6.99 | 3.87 | Filinvest Development Corporation | 5.1 | 5.1 | 4.5 | 4.54 | 920,000 | |
. |
0.3 | 0.165 | Forum Pacific, Inc. | 0.165 | 0.215 | 0.165 | 0.215 | 310,000 | |
. |
883.5 | 481.4 | GT Capital Holdings, Inc. | 759 | 780 | 741 | 749 | 180,950 | |
. |
9.3 | 4.26 | House of Investments, Inc. | 7.7 | 7.7 | 6.6 | 6.6 | 71,200 | |
. |
50 | 31.4 | JG Summit Holdings, Inc. | 39.3 | 40 | 37.3 | 38 | 841,000 | |
. |
6 | 3.25 | Keppel Philippines Holdings, Inc. "A" | 4.51 | 5.29 | 4.3 | 5.29 | 11,000 | |
. |
5.8 | 3.9 | Keppel Philippines Holdings, Inc. "B" | 5.1 | 5.1 | 5 | 5 | 13,000 | |
. |
1.39 | 0.63 | Lodestar Investment Hldgs Corp. | 0.7 | 0.7 | 0.66 | 0.7 | 941,000 | |
. |
7.68 | 5 | Lopez Holdings Corporation | 5.4 | 5.4 | 5 | 5.24 | 1,379,200 | |
. |
9.66 | 3 | MJC Investments Corporation | 3.12 | 3.12 | 3.05 | 3.05 | 61,000 | |
. |
0.81 | 0.32 | Mabuhay Holdings Corporation | 0.54 | 0.54 | 0.52 | 0.52 | 662,000 | |
. |
2.75 | 1.6 | Marcventures Holdings, Inc. | 1.7 | 1.73 | 1.6 | 1.64 | 2,426,000 | |
. |
6.33 | 4 | Metro Pacific Investments Corporation | 5.31 | 5.37 | 5.11 | 5.15 | 56,790,900 | |
. |
7.65 | 4.7 | Minerales Industrias Corporation | 6.05 | 6.05 | 5.88 | 6 | 75,000 | |
. |
0.062 | 0.03 | Pacifica, Inc. | 0.036 | 0.036 | 0.031 | 0.031 | 3,200,000 | |
. |
2.7 | 1.02 | Prime Media Holdings, Inc. | 1.66 | 1.66 | 1.66 | 1.66 | 5,000 | |
. |
3.4 | 2 | Republic Glass Holdings Corp. | 2.55 | 2.6 | 2.55 | 2.6 | 73,000 | |
. |
1,213.00 | 701 | SM Investments Corporation | 957 | 980 | 931 | 933 | 387,520 | |
. |
2.59 | 1.31 | Seafront Resources Corporation | 1.62 | 1.63 | 1.62 | 1.63 | 2,000 | |
. |
0.42 | 0.29 | Sinophil Corporation | 0.31 | 0.31 | 0.3 | 0.3 | 350,000 | |
. |
2.71 | 1.37 | Solid Group, Inc. | 1.8 | 1.81 | 1.75 | 1.75 | 773,000 | |
. |
1.4 | 1.04 | South China Resources, Inc. | 1.11 | 1.11 | 1.08 | 1.08 | 109,000 | |
. |
0.32 | 0.166 | Unioil Resources and Holdings Co., Inc. | 0.189 | 0.189 | 0.166 | 0.166 | 220,000 | |
. |
0.77 | 0.32 | Zeus Holdings, Inc. | 0.35 | 0.35 | 0.32 | 0.32 | 990,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.02 | A Brown Company, Inc. | 2.04 | 2.04 | 2.02 | 2.02 | 172,000 | |
. |
27.45 | 15 | Anchor Land Holdings, Inc | 23.2 | 25 | 23.2 | 25 | 700 | |
. |
2.26 | 0.47 | Araneta Properties, Inc. | 1.42 | 1.46 | 1.4 | 1.46 | 115,000 | |
. |
0.24 | 0.168 | Arthaland Corporation | 0.191 | 0.191 | 0.191 | 0.191 | 470,000 | |
. |
35.7 | 19.7 | Ayala Land, Inc. | 29.15 | 29.3 | 27.2 | 28 | 12,622,500 | |
. |
7.1 | 4.64 | Belle Corporation | 5.49 | 5.49 | 5.07 | 5.2 | 4,284,800 | |
. |
6.73 | 3.7 | Cebu Holdings, Inc. | 6 | 6.15 | 6 | 6 | 139,500 | |
. |
2.44 | 1.35 | Century Properties Group, Inc. | 1.48 | 1.49 | 1.39 | 1.41 | 14,074,000 | |
. |
3 | 1.88 | City and Land Developers, Inc. | 2.32 | 2.4 | 2.32 | 2.32 | 40,000 | |
. |
1.21 | 0.95 | Cityland Development Corporation | 1.12 | 1.12 | 1.12 | 1.12 | 1,000 | |
. |
0.083 | 0.06 | Crown Equities, Inc. | 0.071 | 0.071 | 0.07 | 0.07 | 14,000,000 | |
. |
0.91 | 0.49 | Cyber Bay Corporation | 0.53 | 0.53 | 0.5 | 0.5 | 1,777,000 | |
. |
1.21 | 0.75 | Empire East Land Holdings, Inc. | 1.01 | 1.02 | 0.92 | 0.94 | 38,199,000 | |
. |
0.45 | 0.157 | Ever Gotesco Resources and Hold'gs, Inc. | 0.26 | 0.26 | 0.25 | 0.25 | 780,000 | |
. |
2.27 | 1.23 | Filinvest Land, Inc. | 1.75 | 1.75 | 1.68 | 1.7 | 22,502,000 | |
. |
2.76 | 1.7 | Global-Estate Resorts, Inc. | 1.94 | 2 | 1.7 | 1.78 | 15,015,000 | |
. |
3.28 | 1.66 | Highlands Prime, Inc. | 2 | 2 | 2 | 2 | 20,000 | |
. |
1.49 | 1.05 | IRC Properties, Inc. | 1.19 | 1.2 | 1.14 | 1.14 | 1,883,000 | |
. |
3.5 | 1.92 | Keppel Philippines Properties, Inc. | 2.83 | 2.83 | 2.82 | 2.82 | 85,000 | |
. |
0.209 | 0.1 | MRC Allied, Inc. | 0.102 | 0.102 | 0.1 | 0.101 | 1,940,000 | |
. |
4.31 | 2.06 | Megaworld Corporation | 3.34 | 3.39 | 3.03 | 3.1 | 83,115,000 | |
. |
0.84 | 0.42 | Phil. Estates Corporation | 0.5 | 0.5 | 0.42 | 0.42 | 20,000 | |
. |
0.68 | 0.4 | Philippine Realty and Holdings Corp. | 0.5 | 0.5 | 0.49 | 0.49 | 740,000 | |
. |
26.9 | 16.9 | Robinson Land Corporation | 20.15 | 21.2 | 20.15 | 20.8 | 4,478,800 | |
. |
4.63 | 2.24 | Rockwell Land Corporation | 2.37 | 2.37 | 2.24 | 2.24 | 818,000 | |
. |
9.6 | 5.72 | SM Development Corporation | 7.16 | 7.16 | 6.68 | 6.68 | 1,860,800 | |
. |
21.9 | 12.54 | SM Prime Holdings, Inc. | 15.1 | 15.1 | 14.3 | 14.34 | 29,653,900 | |
. |
1.35 | 0.61 | Sta. Lucia Land, Inc. | 0.62 | 0.66 | 0.61 | 0.63 | 1,607,000 | |
. |
4.55 | 3.42 | Starmalls, Inc. | 3.7 | 3.79 | 3.7 | 3.78 | 9,000 | |
. |
1 | 0.49 | Suntrust Home Developers, Inc. | 0.63 | 0.64 | 0.58 | 0.59 | 2,464,000 | |
. |
7.1 | 4 | Vista Land and Lifescapes, Inc. | 5.77 | 5.77 | 5.15 | 5.32 | 13,465,800 | |
. |
MEDIA | ||||||||
. |
47 | 24.1 | ABS-CBN Corporation | 39.5 | 39.9 | 38.6 | 38.6 | 35,300 | |
. |
10.92 | 7.99 | GMA Holdings, Inc. | 8.31 | 8.32 | 8.30 | 8.31 | 996,900 | |
. |
11 | 8.15 | GMA Network, Inc. | 8.51 | 8.51 | 8.16 | 8.16 | 78,400 | |
. |
1.06 | 0.64 | Manila Bulletin Publishing Corp. | 0.71 | 0.72 | 0.7 | 0.72 | 221,000 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,635.00 | 1,020.00 | Globe Telecom, Inc. | 1,450.00 | 1,451.00 | 1,427.00 | 1,430.00 | 142,445 | |
. |
3,290.00 | 2,480.00 | Phil. Long Distance Telephone Co. | 2,788.00 | 2,790.00 | 2,744.00 | 2,748.00 | 263,080 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
6.56 | 3.84 | DFNN, Inc. | 3.99 | 4 | 3.9 | 3.9 | 86,000 | |
. |
10.42 | 1.75 | IP Converge Data Center, Inc. | 7.19 | 7.19 | 7.19 | 7.19 | 1,000 | |
. |
3.14 | 1.95 | ISM Communications Corporation | 2 | 2 | 2 | 2 | 84,000 | |
. |
1.29 | 0.46 | Millenium Global Holdings, Inc. | 0.48 | 0.48 | 0.46 | 0.46 | 270,000 | |
. |
17.06 | 12.1 | Philweb Corporation | 14.98 | 15.06 | 14.54 | 15.02 | 2,547,100 | |
. |
22 | 3.53 | Touch Solutions, Inc. | 15.92 | 15.92 | 15 | 15.22 | 179,400 | |
. |
3.05 | 1.68 | Transpacific Broadband Group Int'l. Inc. | 2.16 | 2.47 | 2.15 | 2.47 | 51,000 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.3 | 1.3 | 1.25 | 1.3 | 24,000 | |
. |
TRANSPORTATION SERVICES | ||||||||
. |
3.15 | 1.62 | 2GO Group, Inc. | 1.86 | 1.86 | 1.86 | 1.86 | 1,000 | |
. |
84.8 | 52.4 | Cebu Air, Inc. | 73 | 73 | 67.5 | 67.5 | 311,010 | |
. |
100.5 | 65.9 | Int'l Container Terminal Services, Inc. | 83.7 | 83.7 | 82.4 | 82.5 | 2,058,060 | |
. |
1.83 | 1.2 | Lorenzo Shipping Corporation | 1.37 | 1.37 | 1.37 | 1.37 | 8,000 | |
. |
HOTEL AND LEISURE | ||||||||
. |
4.95 | 1.05 | Acesite (Phils.) Hotel Corp. | 1.1 | 1.25 | 1.06 | 1.25 | 94,000 | |
. |
0.209 | 0.101 | Boulevard Holdings, Inc. | 0.127 | 0.128 | 0.119 | 0.121 | 58,380,000 | |
. |
0.48 | 0.32 | Waterfront Philippines, Inc. | 0.38 | 0.39 | 0.38 | 0.38 | 40,000 | |
. |
EDUCATION | ||||||||
. |
1,300.00 | 955 | Far Eastern University, Inc. | 1,150.00 | 1,155.00 | 1,150.00 | 1,150.00 | 255 | |
. |
CASINOS AND GAMING | ||||||||
. |
16.88 | 8.5 | Bloomberry Resorts Corporation | 9.95 | 10.02 | 9.1 | 9.14 | 10,578,600 | |
. |
0.069 | 0.017 | IP E-Game Ventures Inc. | 0.017 | 0.018 | 0.017 | 0.018 | 18,100,000 | |
. |
9.9 | 6.59 | Leisure and Resorts World Corporation | 7.23 | 7.4 | 7.1 | 7.1 | 885,800 | |
. |
4.08 | 2 | Manila Jockey Club, Inc. | 2.1 | 2.1 | 2.1 | 2.1 | 18,000 | |
. |
16 | 13.78 | Pacific Online Systems Corporation | 14.72 | 14.72 | 14.48 | 14.72 | 27,000 | |
. |
0.36 | 0.3 | Premiere Horizon Alliance Corporation | 0.31 | 0.31 | 0.3 | 0.3 | 580,000 | |
. |
RETAIL | ||||||||
. |
10.5 | 3.1 | Calata Corporation | 3.35 | 3.49 | 3.35 | 3.37 | 42,000 | |
. |
130 | 36.96 | Philippine Seven Corporation | 91 | 91 | 91 | 91 | 32,670 | |
. |
43.6 | 25.05 | Puregold Price Club, Inc. | 36 | 36.3 | 34.3 | 34.6 | 1,878,200 | |
. |
OTHER SERVICES | ||||||||
. |
0.95 | 0.6 | APC Group, Inc. | 0.75 | 0.78 | 0.74 | 0.75 | 2,153,000 | |
. |
4 | 2 | Easycall Comm. Phils., Inc. | 2.8 | 2.8 | 2.79 | 2.79 | 10,000 | |
. |
30 | 10 | Globalport 900, Inc. | 10.06 | 10.06 | 10.06 | 10.06 | 1,000 | |
. |
0.51 | 0.37 | Information Capital Tech. Ventures, Inc. | 0.39 | 0.39 | 0.39 | 0.39 | 50,000 | |
. |
3.47 | 2 | Paxys, Inc. | 2.15 | 2.21 | 2.12 | 2.12 | 209,000 | |
. |
3 | 0.79 | STI Education Systems Holdings, Inc. | 0.84 | 0.85 | 0.82 | 0.83 | 1,617,000 | |
. |
MINING | ||||||||
. |
0.0068 | 0.0035 | Abra Mining and Industrial Corp. | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 51,000,000 | |
. |
5.55 | 1.9 | Apex Mining Company, Inc. "A" | 2.85 | 2.85 | 2.85 | 2.85 | 1,000 | |
. |
23.35 | 14.2 | Atlas Cons. Mining and Dev't Corp. | 14.9 | 14.9 | 14.2 | 14.2 | 900,900 | |
. |
30 | 10 | Atok-Big Wedge Company, Inc. | 20 | 20.5 | 20 | 20.5 | 5,000 | |
. |
25.5 | 11 | Benguet Corporation "A" | 11 | 11 | 11 | 11 | 1,600 | |
. |
1.5 | 0.78 | Century Peak Metals Holdings Corporation | 0.82 | 0.82 | 0.78 | 0.78 | 922,000 | |
. |
1.68 | 0.91 | Coal Asia Holdings, Inc. | 0.95 | 0.95 | 0.92 | 0.92 | 2,111,000 | |
. |
39.5 | 6.35 | Dizon Copper Silver Mines, Inc. | 7.28 | 7.28 | 6.35 | 6.35 | 233,000 | |
. |
0.75 | 0.44 | GEOGRACE Resources Philippines, Inc. | 0.46 | 0.46 | 0.44 | 0.45 | 920,000 | |
. |
1.5 | 0.42 | Lepanto Consolidated Mining Co. "A" | 0.48 | 0.48 | 0.42 | 0.43 | 37,000,000 | |
. |
1.59 | 0.46 | Lepanto Consolidated Mining Co. "B" | 0.51 | 0.52 | 0.46 | 0.47 | 8,276,000 | |
. |
0.077 | 0.031 | Manila Mining Corporation "A" | 0.034 | 0.034 | 0.031 | 0.031 | 50,600,000 | |
. |
0.081 | 0.032 | Manila Mining Corporation "B" | 0.035 | 0.035 | 0.032 | 0.033 | 18,200,000 | |
. |
10.6 | 2.82 | NiHAO Minerals Resources Int'l, Inc. | 2.85 | 2.94 | 2.82 | 2.88 | 228,000 | |
. |
22.84 | 12.62 | Nickel Asia Corporation | 15.8 | 15.8 | 15.64 | 15.7 | 2,252,300 | |
. |
0.78 | 0.48 | Omico Corporation | 0.48 | 0.48 | 0.48 | 0.48 | 10,000 | |
. |
5.63 | 1.82 | Oriental Peninsula Resources Group, Inc. | 1.89 | 1.9 | 1.82 | 1.82 | 204,000 | |
. |
24.8 | 9.2 | Philex Mining Corporation | 10.02 | 10.3 | 9.2 | 9.2 | 6,146,800 | |
. |
305.8 | 212.2 | Semirara Mining Corporation | 230.2 | 235 | 227.8 | 229 | 155,740 | |
. |
0.021 | 0.013 | United Paragon Mining Corporation | 0.013 | 0.013 | 0.013 | 0.013 | 6,300,000 | |
. |
OIL | ||||||||
. |
0.32 | 0.245 | Basic Energy Corporation | 0.245 | 0.245 | 0.245 | 0.245 | 1,450,000 | |
. |
0.026 | 0.017 | Oriental Pet. and Minerals Corp. "A" | 0.019 | 0.019 | 0.017 | 0.018 | 854,700,000 | |
. |
0.027 | 0.018 | Oriental Pet. and Minerals Corp. "B" | 0.02 | 0.02 | 0.019 | 0.02 | 678,600,000 | |
. |
7.24 | 5.62 | Petroenergy Resources Corporation | 6.05 | 6.05 | 6 | 6 | 31,200 | |
. |
48 | 10 | Philex Petroleum Corporation | 11 | 11 | 10.4 | 10.4 | 139,700 | |
. |
0.056 | 0.034 | The Philodrill Corporation | 0.037 | 0.038 | 0.034 | 0.038 | 538,200,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,605.01 | 1,606.1 | 1,531.09 | 1,531.09 | -4.69 | -75.27 | 17,877,993 | 1,352,675,088.15 |
. |
Industrials | 9,396.17 | 9,425.39 | 9,016.7 | 9,066.05 | -3.41 | -319.7 | 169,182,811 | 2,194,287,730.6 |
. |
Holding Firms | 5,539.29 | 5,556.8 | 5,308.87 | 5,322.47 | -3.97 | -220.05 | 106,463,735 | 1,950,061,672.65 |
. |
Property | 2,456.25 | 2,463.06 | 2,318.06 | 2,357.2 | -3.72 | -91.02 | 271,935,326 | 1,493,009,897.8 |
. |
Services | 1,873.41 | 1,875.15 | 1,828.7 | 1,830.59 | -2.26 | -42.41 | 102,715,430 | 1,385,688,549.4 |
. |
Mining & Oil | 13,450.93 | 13,536.66 | 12,824.21 | 12,873.44 | -4 | -536.16 | 2,258,705,540 | 221,883,658.7 |
. |
PSEi | 6,180.94 | 6,185.32 | 5,957.85 | 5,971.05 | -3.41 | -211.12 | ||
. |
All Shares | 3,820.5 | 3,828.13 | 3,678.23 | 3,686.58 | -3.52 | -134.43 | ||
. |
SME | ||||||||
. |
|||||||||
. |
GRAND TOTAL | 2,926,880,835 | 8,597,606,597.3 | ||||||
. |
COMPILED BY ANA ROA, INQUIRER RESEARCH | SOURCE: TECHNISTOCK, PSE |
EDITORS' PICK