|
|
|
|
|
|
|
|
|
|
.
|
|
|
(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 |
|
|
|