Monday, April 1, 2013

Philippine Stocks Market table as of April 1, 2013



seo tools


























































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































.


(As of April 1, 2013)

.


52-WK52-WKSTOCKSOPENHIGHLOWCLOSEVOLUME

.


HIGHLOWBANKS

.


9954.13BDO Unibank, Inc.9090.6589.489.65,353,020

.


11465Bank of the Philippine Islands111111108.51092,801,650

.


68.342.73China Banking Corporation64656464.5140,090

.


36.218.5East West Banking Corporation33.534.533.434.41,560,700

.


12281.75Metropolitan Bank and Trust Company116117.8116117.32,425,210

.


107.667.4Philippine National Bank101.2102.5100.1101452,910

.


14079.5Philippine Savings Bank130138130131480

.


38.8533.3Philippine Business Bank34.434.4533.833.8948,200

.


70.6540.35Rizal Commercial Banking Corp.70.670.656969.951,193,150

.


186.2120.1Security Bank Corporation183.1186.1183.1184.6465,560

.


12794.6Union Bank of the Philippines125126125125.5617,660

.


OTHER FINANCIAL INSTITUTIONS

.


1.50.67Bankard, Inc.1.21.41.21.347,554,000

.


23.917.9COL Financial Group, Inc.2020.4519.9820.4533,300

.


248.63Filipino Fund, Inc.23.3523.3522.0522.420,500

.


0.90.68First Abacus Financial Holdings Corp.0.860.860.860.865,000

.


3.252.04I-Remit, Inc.2.882.882.852.8518,000

.


0.730.2MEDCO Holdings, Inc.0.620.70.60.6336,113,000

.


580420Manulife Financial Corporation5555555405401,480

.


39.219.08Maybank ATR Kim Eng Financial Corp.29.3529.4529.3529.4518,000

.


2.491.69National Reinsurance Corp. of the Phils.1.841.851.841.8530,000

.


515342The Philippine Stock Exchange, Inc46546745846351,420

.


1,122.00879Sun Life Financial, Inc.1,060.001,060.001,050.001,050.00445

.


2.71.71Vantage Equities, Inc.2.692.692.692.6925,000

.


ELECTRICITY, ENERGY, POWER AND WATER

.


40.5031Aboitiz Power Corporation37.0037.3536.9037.006,635,500

.


1.591.2Alsons Consolidated Resources, Inc.1.391.421.391.41,988,000

.


7.95.59Energy Development Corporation6.686.686.486.523,735,800

.


27.4513.38First Gen Corporation25.125.2524.9253,511,200

.


113.861.5First Phil. Holdings Corp.105.5109.5105.5108715,780

.


40.522.7Manila Water Company, Inc.40.240.539.8539.93,944,400

.


330218.8Manila Electric Company326.2326.2319319277,630

.


14.59.7Petron Corporation14.3214.514.1614.44,045,200

.


11.188.03Phoenix Petroleum Philippines, Inc.9.6510.089.659.81,330,300

.


2.721.06Trans-Asia Oil and Energy Dev't Corp.2.32.342.242.2618,870,000

.


15.96.6Vivant Corporation9.69.69.69.620,800

.


FOOD, BEVERAGE AND TOBACCO

.


10.56.22AgriNurture, Inc.6.9976.96.942,700

.


2.261.26Alliance Select Foods Int'l, Inc.2.082.112.082.082,046,000

.


2012Central Azucarera De Tarlac14.514.514.514.51,000

.


7.24.32D and L Industries, Inc.7.097.26.916.9910,494,200

.


23.715Ginebra San Miguel Inc.16.2816.2816.2816.281,000

.


131.293Jollibee Foods Corporation127128123.5125594,640

.


18.43.7LT Group, Inc.17.8818.417.8818.265,313,900

.


6238Liberty Flour Mills, Inc.505050502,700

.


12.26.8Pancake House, Inc.8.18.18.18.1600

.


6.882.5Pepsi-Cola Products Philippines, Inc.6.286.286.26.223,335,300

.


5.181.99RFM Corporation4.734.764.74.711,859,000

.


3.82.3Roxas Holdings, Inc.3.053.053316,000

.


950239.8San Miguel Pure Foods Company Inc.275275271.2274.282,650

.


125100San Miguel Corporation115.6118115.5117769,390

.


0.220.124Swift Foods, Inc.0.1340.1350.1340.135890,000

.


11857.3Universal Robina Corporation115118110.41115,219,310

.


5.51.05Victorias Milling Company, Inc.1.51.521.451.52,445,000

.


2.080.47Vitarich Corporation0.930.970.930.96807,000

.


CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.


51.8517.1Asiabest Group International, Inc.20.320.31920.119,400

.


13.45.63EEI Corporation13.1413.212.8212.821,096,400

.


178.88Federal Resources Investment Group, Inc.8.898.898.898.89500

.


1411Holcim Philippines, Inc.13.7413.741313200,000

.


12.027.18Lafarge Republic, Inc.10.8810.8810.3610.36112,500

.


8.242.3Mariwasa Siam Holdings, Inc.4.85.094.75406,000

.


18.813.54Megawide Construction Corporation1818.117.3217.32243,300

.


2.551.59TKC Steel Corporation1.761.761.71.74235,000

.


2.20.9Vulcan Industrial and Mining Corporation1.541.541.521.52834,000

.


CHEMICALS

.


3.122.42Chemrez Technologies, Inc.2.892.92.892.9641,000

.


3.951.44LMG Chemicals Corporation2.412.412.412.411,000

.


22.51.66Melco Crown (Philippines) Resorts Corp.14.7414.7414.1614.1633,100

.


ELECTRICAL COMPONENTS AND EQUIPMENT

.


24.424.63Cirtek Holdings Philippines Corporation18.518.517.417.726,500

.


0.0270.013Greenergy Holdings, Inc.0.0180.0190.0180.01974,400,000

.


5.043.8Integrated Micro-Electronics, Inc.3.863.863.83.8440,000

.


0.940.59Ionics, Inc.0.660.70.650.67249,000

.


OTHER INDUSTRIALS

.


4415Alphaland Corporation242423231,200

.


2.051.69Splash Corporation1.721.771.721.77128,000

.


HOLDING FIRMS

.


50.0022.65ABS-CBN Holdings Corp. – Phil Deposit Receipts41.5041.5041.4041.50536,500

.


7.14.25A. Soriano Corporation6.956.996.956.9899,500

.


2.980.9ATN Holdings, Inc. "A"1.051.051.041.04208,000

.


3.520.88ATN Holdings, Inc. "B"1.171.171.071.07110,000

.


1.030.64Abacus Cons. Res. and Hold'gs, Inc.0.680.680.650.65192,000

.


6144Aboitiz Equity Ventures, Inc.55.256.954.3554.352,704,840

.


0.1730.014Alcorn Gold Resources Corp.0.1610.1610.1590.159113,560,000

.


2310.86Alliance Global Group, Inc.21.321.620.720.926,659,300

.


6.33.75Asia Amalgamated Holdings Corp.4.414.454.44.4263,000

.


2.71.88Anglo-Philippine Holdings Corporation2.332.382.292.3979,000

.


595400.2Ayala Corporation570586570580896,510

.


64.850DMCI Holdings, Inc.55.3556.354.755.853,472,300

.


6.323.87Filinvest Development Corporation5.815.895.625.62560,900

.


805455.4GT Capital Holdings, Inc.748.5762740748237,350

.


8.384.02House of Investments, Inc.7.717.857.627.7323,000

.


43.529.1JG Summit Holdings, Inc.42.643.142.543.054,796,100

.


8.22.08Jolliville Holdings Corporation5.725.725.725.72500

.


63.25Keppel Philippines Holdings, Inc. "A"5.035.15.035.03581,600

.


5.83.9Keppel Philippines Holdings, Inc. "B"5.255.255.255.2510,000

.


1.390.86Lodestar Investment Hldgs Corp.0.910.910.870.8964,000

.


7.685.04Lopez Holdings Corporation7.337.347.27.242,550,300

.


0.740.32Mabuhay Holdings Corporation0.610.620.60.6168,000

.


3.821.68Marcventures Holdings, Inc.1.741.741.71.74145,000

.


5.713.85Metro Pacific Investments Corporation5.625.715.585.639,307,500

.


7.654.38Minerales Industrias Corporation6.66.696.66.629,600

.


2.71.02Prime Media Holdings, Inc.1.831.831.81.8189,000

.


0.770.42Prime Orion Philippines, Inc.0.680.710.680.7936,000

.


1,199.00638.5SM Investments Corporation1,115.001,199.001,115.001,150.00462,340

.


2.591.31Seafront Resources Corporation22.12216,000

.


2.711.23Solid Group, Inc.2.032.082.032.051,229,000

.


1.41.04South China Resources, Inc.1.161.21.161.2416,000

.


0.320.21Unioil Resources and Holdings Co., Inc.0.280.280.260.26600,000

.


0.440.25Wellex Industries, Inc.0.270.270.270.27490,000

.


0.770.33Zeus Holdings, Inc.0.470.470.450.451,480,000

.


PROPERTY

.


3.892.37A Brown Company, Inc.2.952.952.892.9491,000

.


27.4513Anchor Land Holdings, Inc20.7520.7520.720.71,200

.


2.260.47Araneta Properties, Inc.1.841.91.831.83727,000

.


0.2390.162Arthaland Corporation0.2140.2140.2140.214500,000

.


33.2518.8Ayala Land, Inc.32.73331.431.414,855,800

.


6.34.62Belle Corporation5.75.735.655.678,105,600

.


93.7Cebu Holdings, Inc.4.654.84.624.73,878,000

.


2.441.35Century Properties Group, Inc.2.122.132.082.0810,828,000

.


31.51City and Land Developers, Inc.2.42.42.42.46,000

.


1.360.95Cityland Development Corporation1.141.141.141.142,000

.


0.0860.06Crown Equities, Inc.0.0650.0650.0650.06560,000

.


0.920.71Cyber Bay Corporation0.730.730.720.72891,000

.


1.130.63Empire East Land Holdings, Inc.1.071.11.071.160,616,000

.


0.450.155Ever Gotesco Resources and Hold'gs, Inc.0.290.290.290.29120,000

.


2.071.17Filinvest Land, Inc.221.961.9738,208,000

.


2.321.63Global-Estate Resorts, Inc.2.322.322.282.38,420,000

.


1.941.03IRC Properties, Inc.1.241.241.191.21386,000

.


0.2270.105MRC Allied, Inc.0.1130.1150.1130.115720,000

.


4.051.88Megaworld Corporation3.953.993.843.8876,416,000

.


0.970.54Phil. Estates Corporation0.590.60.570.591,050,000

.


0.680.4Philippine Realty and Holdings Corp.0.530.530.510.51850,000

.


4.332.4Primex Corporation2.523.22.523.22,000

.


26.215.74Robinson Land Corporation262625.325.58,918,300

.


7.712.35Rockwell Land Corporation33.0933.011,190,000

.


9.65.72SM Development Corporation8.588.88.48.498,893,400

.


20.812.1SM Prime Holdings, Inc.19.42019.319.814,662,700

.


3.872.4Shang Properties, Inc.3.43.443.43.4245,000

.


1.350.65Sta. Lucia Land, Inc.1.111.151.021.038,084,000

.


4.553.14Starmalls, Inc.44.0544.0578,000

.


5.553.5Vista Land and Lifescapes, Inc.5.465.465.45.4114,386,900

.


MEDIA

.


4224.1ABS-CBN Corporation39.239.238.838.9112,300

.


10.927.99GMA Holdings, Inc.9.959.959.909.95132,700

.


118GMA Network, Inc.9.89.849.89.84227,800

.


1.060.6Manila Bulletin Publishing Corp.0.770.770.760.77552,000

.


TELECOMMUNICATIONS

.


1,235.00990Globe Telecom, Inc.1,220.001,220.001,200.001,200.00108,955

.


3,004.002,290.00Phil. Long Distance Telephone Co.2,950.002,956.002,924.002,924.00280,840

.


INFORMATION TECHNOLOGY

.


7.864DFNN, Inc.4.54.64.54.617,000

.


4.71.75IP Converge Data Center, Inc.4.554.584.484.5592,000

.


3.262ISM Communications Corporation2.12.152.012.156,000

.


1.30.54Millenium Global Holdings, Inc.0.610.610.590.6956,000

.


17.8812.1Philweb Corporation14.6814.7414.414.6949,500

.


223.5Touch Solutions, Inc.19.2619.718.318.8201,800

.


3.051.68Transpacific Broadband Group Int'l. Inc.2.192.192.192.1952,000

.


4.51.14Yehey! Corporation1.31.31.31.366,000

.


TRANSPORTATION SERVICES

.


3.151.622GO Group, Inc.1.681.681.681.686,000

.


16.048.3Asian Terminals, Inc.13.113.113.113.130,000

.


71.452.4Cebu Air, Inc.6868.956868.8523,060

.


96.9565Int'l Container Terminal Services, Inc.92.196.9592.1951,253,010

.


3.12.1Macroasia Corporation2.692.692.672.699,000

.


HOTEL AND LEISURE

.


6.071.05Acesite (Phils.) Hotel Corp.1.311.321.251.339,000

.


0.1970.101Boulevard Holdings, Inc.0.1330.1370.1280.131573,340,000

.


0.60.35Waterfront Philippines, Inc.0.410.410.410.4160,000

.


EDUCATION

.


12.59.9Centro Escolar University10.5810.610.5810.66,100

.


1,220.00900Far Eastern University, Inc.1,220.001,220.001,220.001,220.0010

.


115.02iPeople, Inc.10.5210.810.5210.8220,600

.


CASINOS AND GAMING

.


34.58.13Bloomberry Resorts Corporation14.4614.5813.8613.8616,860,400

.


0.160.019IP E-Game Ventures Inc.0.0230.0240.0230.02346,200,000

.


9.96.45Leisure and Resorts World Corporation8.318.58.318.5384,700

.


4.081.44Manila Jockey Club, Inc.2.442.552.42.4150,000

.


1612.45Pacific Online Systems Corporation15.515.715.515.6418,900

.


189Philippine Racing Club, Inc.9.929.929.919.915,000

.


RETAIL

.


243.1Calata Corporation3.183.193.163.17141,000

.


13027.83Philippine Seven Corporation949493941,380

.


43.620.5Puregold Price Club, Inc.40.64140.1540.53,553,200

.


OTHER SERVICES

.


0.950.6APC Group, Inc.0.750.760.740.752,670,000

.


4010Globalport 900, Inc.15.0215.0215.0215.022,100

.


3.472.39Paxys, Inc.2.752.862.752.86125,000

.


3.080.92STI Education Systems Holdings, Inc.110.990.993,219,000

.


MINING

.


5.754.1Apex Mining Company, Inc. "A"4.34.34.34.312,000

.


23.3516.8Atlas Cons. Mining and Dev't Corp.22.5522.5521.821.8589,700

.


28.517.6Benguet Corporation "A"17.71817.717.7216,700

.


30.516Benguet Corporation "B"17.317.417.317.46,000

.


1.80.82Century Peak Metals Holdings Corporation0.920.920.910.9187,000

.


1.680.91Coal Asia Holdings, Inc.1.061.11.061.0629,113,000

.


61.810Dizon Copper Silver Mines, Inc.10.310.7210.310.5410,300

.


1.030.48GEOGRACE Resources Philippines, Inc.0.530.530.510.51210,000

.


1.520.86Lepanto Consolidated Mining Co. "A"1.061.070.97190,976,000

.


1.610.92Lepanto Consolidated Mining Co. "B"1.151.151.051.0530,860,000

.


0.0770.047Manila Mining Corporation "A"0.0570.0580.0550.057111,820,000

.


0.0810.047Manila Mining Corporation "B"0.0590.0590.0570.05716,910,000

.


12.843.28NiHAO Minerals Resources Int'l, Inc.3.613.643.523.53520,000

.


25.515.78Nickel Asia Corporation24.524.9524.524.7539,300

.


0.830.51Omico Corporation0.560.560.560.5629,000

.


8.43.07Oriental Peninsula Resources Group, Inc.3.293.323.273.3282,000

.


27.8512.52Philex Mining Corporation17.817.9617.517.662,427,700

.


275200Semirara Mining Corporation275275267.4274.4276,060

.


0.0220.014United Paragon Mining Corporation0.0160.0170.0160.01610,100,000

.


OIL

.


0.320.24Basic Energy Corporation0.280.280.280.28130,000

.


0.0250.016Oriental Pet. and Minerals Corp. "A"0.0210.0210.020.0215,300,000

.


0.0250.017Oriental Pet. and Minerals Corp. "B"0.0210.0210.0210.0212,800,000

.


7.245.62Petroenergy Resources Corporation776.96.9160,800

.


4811.1Philex Petroleum Corporation31.3531.7530.2531171,300

.


0.0620.038The Philodrill Corporation0.0420.0430.0410.04158,800,000

.


OPENHIGHLOWCLOSE% ChangePt. ChangeVOLUMEVALUE

.


Financials1,788.981,794.141,779.871,781.150.010.260,078,9331,550,756,383.20

.


Industrials10,377.4910,431.4710,238.6110,238.61-0.35-35.681,295,888,12113,700,148,114.19

.


Holding Firms5,983.766,161.775,983.766,036.91.377.52203,782,2252,695,375,391.51

.


Property2,852.312,872.322,800.612,800.61-1.09-31283,300,4641,719,914,230.03

.


Services2,006.272,022.811,997.81,997.8-0.82-16.58653,206,5991,752,124,152.34

.


Mining & Oil21,646.8221,688.7820,991.9121,106.93-1.85-397.41372,312,303321,109,254.19

.


PSEi6,874.346,956.926,839.596,839.59-0.12-7.88

.


All Shares4,251.584,290.54,236.94,236.90.062.59

.


SME

.



.


GRAND TOTAL 2,868,568,64521,739,427,525.46

.


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


No comments:

Post a Comment