Philippine Stock Market table as of December 17, 2012



.

(As of Dec. 17, 2012)

.

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

.

HIGH
LOW
BANKS

.

77.1
51.06
BDO Unibank, Inc.
72.9
73.2
70.5
70.9
10,865,780

.

97.5
54.75
Bank of the Philippine Islands
94.65
94.75
91
91.95
1,940,440

.

58.15
36.09
China Banking Corporation
55.65
55.65
54.5
54.5
191,390

.

31
18
Citystate Savings Bank
21
21
21
21
500

.

29.25
18.5
East West Banking Corporation
29.25
29.25
29
29.15
2,325,100

.

104.9
67.4
Metropolitan Bank and Trust Company
100.5
100.5
98.3
98.3
2,309,010

.

96.2
55
Philippine National Bank
90.5
91.05
87
88
2,965,180

.

95
70
Philippine Savings Bank
88
88
88
88
1,000

.

62
58
Philippine Trust Company
62
62
62
62
2,000

.

59.5
29.75
Rizal Commercial Banking Corp.
58.55
58.6
57.5
58.5
372,620

.

169.1
94.5
Security Bank Corporation
161.1
162
161.1
162
341,960

.

140
63.5
Union Bank of the Philippines
113.6
114.5
113.6
113.8
27,420

.

OTHER FINANCIAL INSTITUTIONS

.

1.09
0.67
Bankard, Inc.
0.69
0.7
0.69
0.7
350,000

.

23.55
17.9
COL Financial Group, Inc.
19.9
20
19.9
20
1,300

.

12.4
8.3
Filipino Fund, Inc.
10.24
10.88
10.24
10.88
800

.

0.95
0.68
First Abacus Financial Holdings Corp.
0.75
0.75
0.75
0.75
2,000

.

89
50
First Metro Investment Corporation
80
80
80
80
10

.

3.25
2
I-Remit, Inc.
2.66
2.79
2.66
2.79
10,000

.

39.2
3
Maybank ATR Kim Eng Financial Corp.
22.3
22.3
21
21
9,000

.

500
226
The Philippine Stock Exchange, Inc
410
411
401
404
2,860

.

1,040.00
879
Sun Life Financial, Inc.
1,010.00
1,010.00
1,010.00
1,010.00
80

.

2.7
1.65
Vantage Equities, Inc.
2.35
2.35
2.33
2.34
193,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

38
28.7
Aboitiz Power Corporation
36.7
36.7
35
36.45
7,682,800

.

1.62
1.2
Alsons Consolidated Resources, Inc.
1.3
1.3
1.27
1.3
2,605,000

.

4.99
2.12
Calapan Ventures, Inc.
4.1
4.1
4.1
4.1
20,000

.

7.16
4.83
Energy Development Corporation
6.75
6.76
6.66
6.68
18,926,800

.

24
12.8
First Gen Corporation
22.7
22.95
22.65
22.65
4,565,300

.

95.5
58.5
First Phil. Holdings Corp.
89
90
88.3
88.3
690,340

.

33.5
19.4
Manila Water Company, Inc.
32
32
31.85
31.85
2,127,100

.

291.2
218.8
Manila Electric Company
258
259.8
257.4
257.4
338,410

.

13.6
9.7
Petron Corporation
10.5
10.54
10.36
10.4
4,392,200

.

10
7
Phoenix Petroleum Philippines, Inc.
9.13
9.13
9
9.1
412,000

.

7.6
3
SPC Power Corporation
5
5.3
4.72
4.95
218,500

.

1.31
1.01
Trans-Asia Oil and Energy Dev’t Corp.
1.11
1.12
1.1
1.1
2,383,000

.

13
2.55
Vivant Corporation
7
7
7
7
8,600

.

FOOD, BEVERAGE AND TOBACCO

.

11.32
6.22
AgriNurture, Inc.
7
7
6.84
6.84
74,500

.

2.26
1.21
Alliance Select Foods Int’l, Inc.
2.01
2.06
2
2.03
195,000

.

86
48
Bogo Medellin Milling Company
86
86
86
86
200

.

4.55
4.32
D and L Industries, Inc.
4.5
4.5
4.41
4.42
8,524,000

.

24.6
16.92
Ginebra San Miguel Inc.
17.2
17.8
16.92
17.8
7,000

.

120
88
Jollibee Foods Corporation
107.1
107.5
104
104
593,600

.

14.66
3.7
LT Group, Inc.
12.8
12.94
12.6
12.6
2,979,700

.

12.2
6.8
Pancake House, Inc.
7.98
7.98
7.8
7.9
12,500

.

6.1
2.04
Pepsi-Cola Products Philippines, Inc.
5.8
5.94
5.8
5.9
3,590,100

.

4.58
1.18
RFM Corporation
4.44
4.58
4.44
4.45
6,920,000

.

3.8
2.3
Roxas Holdings, Inc.
3.15
3.65
3.1
3.5
585,000

.

1,450.00
240
San Miguel Pure Foods Company Inc.
242
242
240.2
242
840

.

122.5
100
San Miguel Corporation
105.8
106
100
101
1,324,400

.

34.6
26.5
San Miguel Brewery, Inc.
34
34
33
33
39,200

.

0.22
0.114
Swift Foods, Inc.
0.154
0.154
0.15
0.15
230,000

.

82.1
47.8
Universal Robina Corporation
78
78.95
76.9
76.9
1,226,920

.

5.5
1.05
Victorias Milling Company, Inc.
1.29
1.32
1.22
1.28
4,517,000

.

2.08
0.43
Vitarich Corporation
0.92
1.07
0.92
1.03
14,691,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

61.00
17.28
Asiabest Group International Inc.
18.98
18.98
17.28
17.50
8,000

.

144
45
Concrete Aggregates Corp. “A”
65
65
65
65
70

.

10.1
3.29
EEI Corporation
10
10.1
9.8
10
1,757,400

.

13.88
8.3
Holcim Philippines, Inc.
13.88
13.88
13.88
13.88
100

.

10.94
5.27
Lafarge Republic, Inc.
10.94
10.94
10.6
10.8
365,800

.

6.95
1.5
Mariwasa Siam Holdings, Inc.
3.82
4.24
3.82
3.92
171,000

.

18.1
8.25
Megawide Construction Corporation
16.92
16.94
16.92
16.92
245,400

.

2.64
1.21
Southeast Asia Cement Holdings, Inc.
1.43
1.57
1.43
1.46
450,000

.

2.77
1.69
TKC Steel Corporation
1.7
1.7
1.69
1.69
55,000

.

2.2
0.88
Vulcan Industrial and Mining Corporation
1.48
1.55
1.48
1.49
843,000

.

CHEMICALS

.

3.12
2.34
Chemrez Technologies, Inc.
3
3
2.99
3
158,000

.

8.4
1.04
LMG Chemicals Corporation
1.89
2.03
1.81
1.81
1,542,000

.

1.9
1.22
Mabuhay Vinyl Corporation
1.6
1.6
1.6
1.6
4,000

.

22.5
1.38
Manchester Int’l Hldgs. Unltd. Corp “A”
15.78
15.8
13
13.9
161,900

.

23
1.37
Manchester Int’l Hldgs. Unltd. Corp “B”
11.2
16
11.2
14.8
25,300

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

22
6.33
Cirtek Holdings Philippines Corporation
18
22
18
22
181,700

.

0.027
0.011
Greenergy Holdings, Inc.
0.023
0.023
0.022
0.022
151,300,000

.

5.49
3.8
Integrated Micro-Electronics, Inc.
3.95
4
3.88
4
187,000

.

1.18
0.47
Ionics, Inc.
0.63
0.63
0.63
0.63
100,000

.

OTHER INDUSTRIALS

.

44
25
Alphaland Corporation
27.4
27.45
27.4
27.45
2,000

.

2.44
1.73
Splash Corporation
1.77
1.77
1.76
1.76
168,000

.

HOLDING FIRMS

.

50.00
22.65
ABS-CBN Holdings Corp. – Phil Deposit Receipts
31.90
32.60
31.90
32.25
508,400

.

5.95
3.25
A. Soriano Corporation
5.68
5.7
5.62
5.67
594,300

.

2.98
0.9
ATN Holdings, Inc. “A”
0.91
1
0.9
1
153,000

.

3.52
0.92
ATN Holdings, Inc. “B”
0.95
1.04
0.92
1.04
403,000

.

1.03
0.65
Abacus Cons. Res. and Hold’gs, Inc.
0.67
0.67
0.66
0.67
973,000

.

59.9
39.3
Aboitiz Equity Ventures, Inc.
51.05
52.5
51.05
51.7
2,775,220

.

0.169
0.014
Alcorn Gold Resources Corp.
0.137
0.138
0.135
0.136
331,840,000

.

16.88
10.14
Alliance Global Group, Inc.
16.4
16.4
16.06
16.2
17,486,500

.

6.98
2.88
Asia Amalgamated Holdings Corp.
5.24
5.3
5.02
5.02
696,200

.

2.7
1.88
Anglo-Philippine Holdings Corporation
2.18
2.18
2.04
2.17
158,000

.

539
298
Ayala Corporation
493
498
492
495
1,089,100

.

64.8
38.5
DMCI Holdings, Inc.
53.5
53.5
52.25
52.5
587,800

.

4.19
1.73
F and J Prince Holdings Corp. “A”
2.9
2.9
2.9
2.9
20,000

.

5.2
3.3
Filinvest Development Corporation
4.7
4.79
4.69
4.79
3,908,000

.

0.36
0.18
Forum Pacific, Inc.
0.23
0.23
0.23
0.23
50,000

.

690.00
455.40
GT Capital Holdings, Inc.
677.50
684.00
662.00
665.00
82,820

.

6.8
3.05
House of Investments, Inc.
6.4
6.4
6.36
6.36
26,100

.

40
24
JG Summit Holdings, Inc.
38.5
39
37.8
38.05
1,218,800

.

1.54
0.73
Lodestar Investment Hldgs Corp.
1
1
0.96
0.97
1,189,000

.

6.78
4.9
Lopez Holdings Corporation
6.35
6.35
6.3
6.31
2,176,700

.

9.66
1.33
MJC Investments Corporation
5.63
5.63
5.63
5.63
2,000

.

3.8
1.71
Marcventures Holdings, Inc.
1.81
1.81
1.79
1.8
106,000

.

4.65
3.48
Metro Pacific Investments Corporation
4.49
4.55
4.48
4.53
25,112,000

.

6.63
4.29
Minerales Industrias Corporation
6.14
6.15
6.1
6.1
162,500

.

0.068
0.044
Pacifica, Inc.
0.052
0.052
0.05
0.05
13,750,000

.

2
1.02
Prime Media Holdings, Inc.
1.28
1.28
1.28
1.28
5,000

.

0.66
0.42
Prime Orion Philippines, Inc.
0.58
0.58
0.56
0.56
47,000

.

899
532
SM Investments Corporation
845
867
816
816
1,236,660

.

0.42
0.3
Sinophil Corporation
0.31
0.34
0.3
0.33
12,560,000

.

2.71
1.1
Solid Group, Inc.
1.93
1.93
1.93
1.93
232,000

.

1.57
1.05
South China Resources, Inc.
1.06
1.06
1.05
1.05
10,000

.

635
425
Synergy Grid and Dev’t Phils., Inc.
495
495
495
495
80

.

0.42
0.175
Unioil Resources and Holdings Co., Inc.
0.25
0.25
0.25
0.25
550,000

.

0.62
0.177
Wellex Industries, Inc.
0.3
0.33
0.29
0.32
9,820,000

.

0.85
0.33
Zeus Holdings, Inc.
0.34
0.35
0.34
0.34
1,370,000

.

PROPERTY

.

3.89
2.32
A Brown Company, Inc.
2.96
2.98
2.94
2.95
161,000

.

0.83
0.42
Araneta Properties, Inc.
0.71
0.75
0.7
0.7
1,385,000

.

0.195
0.16
Arthaland Corporation
0.179
0.185
0.179
0.179
590,000

.

27
15.12
Ayala Land, Inc.
25.1
25.65
24.7
24.7
7,753,200

.

5.62
4
Belle Corporation
4.7
4.8
4.64
4.75
322,836,000

.

8.35
2.42
Cebu Holdings, Inc.
4.14
4.14
4
4.05
51,000

.

2.47
1.35
Century Properties Group, Inc.
1.4
1.4
1.4
1.4
890,000

.

3
1.25
City and Land Developers, Inc.
2.3
2.3
2.3
2.3
20,000

.

1.18
0.95
Cityland Development Corporation
1.12
1.13
1.11
1.13
113,000

.

1.11
0.76
Cyber Bay Corporation
0.79
0.8
0.79
0.8
704,000

.

1.13
0.61
Empire East Land Holdings, Inc.
1.07
1.09
1.06
1.06
13,432,000

.

5.29
2.71
Eton Properties Philippines, Inc.
2.81
2.81
2.81
2.81
1,000

.

0.43
0.131
Ever Gotesco Resources and Hold’gs, Inc.
0.37
0.37
0.36
0.37
16,170,000

.

1.66
0.98
Filinvest Land, Inc.
1.52
1.53
1.5
1.5
27,431,000

.

2.48
1.63
Global-Estate Resorts, Inc.
1.96
1.96
1.92
1.92
2,238,000

.

2.14
0.71
IRC Properties, Inc.
1.18
1.18
1.16
1.17
433,000

.

0.31
0.15
MRC Allied, Inc.
0.154
0.156
0.153
0.154
3,350,000

.

2.91
1.58
Megaworld Corporation
2.79
2.8
2.75
2.79
40,830,000

.

0.99
0.14
Phil. Estates Corporation
0.77
0.84
0.77
0.8
27,615,000

.

0.62
0.4
Philippine Realty and Holdings Corp.
0.45
0.45
0.45
0.45
210,000

.

22.3
11.28
Robinson Land Corporation
21.5
21.5
20.2
20.35
2,267,100

.

7.71
2.5
Rockwell Land Corporation
2.69
2.69
2.52
2.6
413,000

.

6.88
5.72
SM Development Corporation
5.96
5.99
5.8
5.92
1,051,900

.

17.02
10.02
SM Prime Holdings, Inc.
15.94
16.12
15.52
15.52
18,144,400

.

3.09
1.95
Shang Properties, Inc.
3
3.05
3
3.03
954,000

.

0.84
0.65
Sta. Lucia Land, Inc.
0.69
0.69
0.69
0.69
10,000

.

4.55
1.8
Starmalls, Inc.
3.99
4
3.99
4
16,000

.

0.64
0.49
Suntrust Home Developers, Inc.
0.56
0.56
0.55
0.56
438,000

.

5.2
2.74
Vista Land and Lifescapes, Inc.
5.04
5.07
4.99
5
6,040,100

.

MEDIA

.

42
24.1
ABS-CBN Corporation
32.5
32.7
32.2
32.2
60,800

.

11.02
6.01
GMA Holdings, Inc.
8.88
9.20
8.88
9.13
5,670,500

.

11
6.18
GMA Network, Inc.
8.8
8.97
8.75
8.79
814,100

.

0.79
0.59
Manila Bulletin Publishing Corp.
0.73
0.73
0.7
0.73
136,000

.

TELECOMMUNICATIONS

.

1,270.00
990
Globe Telecom, Inc.
1,107.00
1,118.00
1,098.00
1,100.00
187,020

.

3.46
2.28
Liberty Telecoms Holdings, Inc.
2.45
2.45
2.45
2.45
2,000

.

2,940.00
2,290.00
Phil. Long Distance Telephone Co.
2,588.00
2,588.00
2,520.00
2,526.00
238,920

.

INFORMATION TECHNOLOGY

.

9.7
4
DFNN, Inc.
4.23
4.38
4
4.3
136,000

.

4.7
1.75
IP Converge Data Center, Inc.
2.9
3.1
2.86
2.95
292,000

.

1.65
0.56
IPVG Corporation
0.59
0.59
0.56
0.57
3,707,000

.

3.45
2.17
ISM Communications Corporation
2.19
2.19
2.17
2.17
114,000

.

18.4
4.5
Imperial Resources, Inc. “A”
7
7
6.2
6.5
4,900

.

0.085
0.04
Island Information and Technology, Inc.
0.051
0.057
0.051
0.054
9,200,000

.

17.88
12.1
Philweb Corporation
12.44
12.46
12.34
12.46
2,131,000

.

14.18
3.3
Touch Solutions, Inc.
10.8
14.18
9.8
10.28
9,851,900

.

4.5
1.14
Yehey! Corporation
1.4
1.46
1.27
1.33
742,000

.

7.93
4.2
iRipple, Inc.
5.3
7.93
5.3
7.93
390,300

.

TRANSPORTATION SERVICES

.

4.72
1.33
2GO Group, Inc.
1.75
1.75
1.72
1.75
69,000

.

10.92
7.6
Asian Terminals, Inc.
9.6
9.6
9.6
9.6
18,000

.

77
52.4
Cebu Air, Inc.
60.1
60.5
60
60
593,330

.

77
52.3
Int’l Container Terminal Services, Inc.
69.7
70.25
69.7
69.9
2,208,460

.

3.1
2.1
Macroasia Corporation
2.71
2.71
2.1
2.5
24,000

.

8.49
5.02
Metro Pacific Tollways Corporation
5.5
5.5
5.5
5.5
3,700

.

8.25
4.5
PAL Holdings Inc.
5
5
4.95
4.96
335,000

.

HOTEL AND LEISURE

.

6.07
0.83
Acesite (Phils.) Hotel Corp.
1.26
1.26
1.25
1.26
24,000

.

0.242
0.101
Boulevard Holdings, Inc.
0.141
0.141
0.14
0.141
45,220,000

.

0.72
0.35
Waterfront Philippines, Inc.
0.41
0.42
0.41
0.41
620,000

.

EDUCATION

.

1,100.00
800
Far Eastern University, Inc.
1,080.00
1,080.00
1,080.00
1,080.00
95

.

10
4.4
iPeople, Inc.
9.3
9.3
9.3
9.3
100

.

CASINOS AND GAMING

.

65
8.13
Bloomberry Resorts Corporation
13.1
13.2
12.86
12.86
7,076,500

.

0.27
0.019
IP E-Game Ventures Inc.
0.027
0.028
0.026
0.026
243,800,000

.

9.98
6.28
Leisure and Resorts World Corporation
7.75
7.8
7.62
7.7
1,332,300

.

4.08
1.33
Manila Jockey Club, Inc.
2.65
2.68
2.62
2.62
269,000

.

15.5
12.37
Pacific Online Systems Corporation
13.8
13.84
13.8
13.8
63,600

.

0.39
0.26
Premiere Horizon Alliance Corporation
0.33
0.33
0.32
0.32
110,000

.

RETAIL

.

24
4.1
Calata Corporation
4.88
4.88
4.1
4.1
3,213,000

.

92
18.26
Philippine Seven Corporation
80
80
80
80
3,250

.

34.95
17.66
Puregold Price Club, Inc.
33.85
34.2
33.15
33.4
1,841,800

.

OTHER SERVICES

.

0.87
0.6
APC Group, Inc.
0.78
0.87
0.78
0.85
104,257,000

.

4.8
1.8
Easycall Comm. Phils., Inc.
2.32
2.32
2.3
2.3
10,000

.

0.66
0.38
Information Capital Tech. Ventures, Inc
0.38
0.38
0.38
0.38
200,000

.

3.47
1.31
Paxys, Inc.
3.25
3.25
2.99
3
4,791,000

.

3.12
0.92
STI Education Systems Holdings, Inc.
1.07
1.08
1.05
1.05
5,342,000

.

MINING

.

0.007
0.0039
Abra Mining and Industrial Corp.
0.0056
0.0056
0.0056
0.0056
116,000,000

.

6.2
3.85
Apex Mining Company, Inc. “A”
4.75
4.75
4.74
4.75
276,000

.

6.22
3.85
Apex Mining Company, Inc. “B”
4.6
4.8
4.6
4.8
17,000

.

19.82
16.78
Atlas Cons. Mining and Dev’t Corp.
19
19.14
18.1
18.3
2,095,200

.

48
20
Atok-Big Wedge Company, Inc.
22.6
22.6
22
22
3,000

.

34
18
Benguet Corporation “B”
18.2
18.2
18
18
137,100

.

2.12
0.86
Century Peak Metals Holdings Corporation
0.9
0.94
0.86
0.86
1,153,000

.

1.68
1.03
Coal Asia Holdings, Inc.
1.06
1.06
1.04
1.05
1,575,000

.

61.8
10.2
Dizon Copper Silver Mines, Inc.
15
15
14.78
15
11,600

.

1.21
0.48
GEOGRACE Resources Philippines, Inc.
0.52
0.52
0.5
0.51
667,000

.

1.79
0.86
Lepanto Consolidated Mining Co. “A”
1
1
0.97
0.99
4,485,000

.

2.07
0.92
Lepanto Consolidated Mining Co. “B”
1.07
1.07
1.02
1.03
5,886,000

.

0.085
0.047
Manila Mining Corporation “A”
0.058
0.059
0.057
0.057
41,220,000

.

0.087
0.047
Manila Mining Corporation “B”
0.059
0.059
0.058
0.058
36,730,000

.

12.84
4.24
NiHAO Minerals Resources Int’l, Inc.
5.1
5.15
4.8
5.09
39,000

.

24.33
13.47
Nickel Asia Corporation
16.12
16.2
16.08
16.1
2,701,600

.

8.28
3.07
Oriental Peninsula Resources Group, Inc.
3.48
3.48
3.37
3.39
223,000

.

27.85
12.52
Philex Mining Corporation
14.98
15.12
14.94
15.02
3,611,300

.

257.8
200
Semirara Mining Corporation
223
224
222
223
144,180

.

0.028
0.014
United Paragon Mining Corporation
0.017
0.017
0.017
0.017
220,700,000

.

OIL

.

0.34
0.182
Basic Energy Corporation
0.27
0.27
0.27
0.27
660,000

.

0.032
0.016
Oriental Pet. and Minerals Corp. “A”
0.019
0.02
0.019
0.019
34,400,000

.

0.033
0.017
Oriental Pet. and Minerals Corp. “B”
0.021
0.021
0.02
0.02
12,000,000

.

7.05
5.1
Petroenergy Resources Corporation
5.96
6
5.96
5.98
44,600

.

48
7
Philex Petroleum Corporation
29.9
29.9
28.05
29.2
104,400

.

0.062
0.02
The Philodrill Corporation
0.04
0.042
0.04
0.04
757,200,000

.

OPEN
HIGH
LOW
CLOSE
% Change
Pt. Change
VOLUME
VALUE

.

Financials
1,528.58
1,528.58
1,495.73
1,496.08
-2.11
-32.26
22,134,524
1,626,002,948.75

.

Industrials
8,747.48
8,784.52
8,643.74
8,643.74
-1.19
-103.74
248,138,347
1,324,382,036.28

.

Holding Firms
4,992.71
5,039.19
4,935.25
4,935.25
-1.04
-52.09
430,397,451
2,362,767,904.34

.

Property
2,243.57
2,265.65
2,205.51
2,205.51
-1.67
-37.5
497,575,169
2,276,332,000.99

.

Services
1,719.28
1,732.82
1,701.85
1,703.11
-0.93
-16.03
459,241,555
1,592,006,885.81

.

Mining Oil
19,165.53
19,301.14
18,949.58
19,013.61
-0.98
-188.24
1,242,175,097
231,290,545.56

.

PSEi
5,707.33
5,732.48
5,623.85
5,623.85
-1.46
-83.26

.

All Shares
3,688.55
3,698.81
3,640.37
3,640.37
-1.3
-48.01

.

SME

390,300
2,571,775

.

.

GRAND TOTAL

2,900,052,443
9,415,354,096.729

.

COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH

SOURCE: TECHNISTOCK, PSE

Follow Us






Follow us on Facebook
Follow on Twitter
Follow on Twitter




Recent Stories:

Short URL: http://business.inquirer.net/?p=98545

Article source: http://business.inquirer.net/98545/philippine-stock-market-table-as-of-december-17-2012

Related Posts with Thumbnails

Incoming search terms:

  • philippine stock market table of china banking corporation from november 2012
  • Philippine Stock Market table as of December 15 2012
  • tkc steel corporation (t:philippines