Philipine Stock Market, November 23, 2012

seo tools

.			(As of November 23, 2012)
.	52-WEEK	52-WEEK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	70.2	48.54	BDO Unibank, Inc.	69.2	69.7	69.2	69.4	3,184,920
.	95	52	Bank of the Philippine Islands	90.95	92.9	90.95	92.8	1,219,460
.	58.15	36	China Banking Corporation	54.3	54.6	54.05	54.5	19,490
.	28.15	18.5	East West Banking Corporation	26.95	27.3	26.95	27.1	1,750,900
.	102.5	66	Metropolitan Bank and Trust Company	95.05	97.45	95.05	97	2,912,760
.	89.2	50.9	Philippine National Bank	80	85.9	80	84.3	4,995,080
.	95	70	Philippine Savings Bank	88	88	88	88	10
.	86	56	Philippine Bank of Communications	72	72	72	72	4,510
.	59.5	29.75	Rizal Commercial Banking Corp.	54.2	55	53.65	54.8	417,090
.	169.1	93.9	Security Bank Corporation	165	165	160.8	160.8	151,710
.	140	62	Union Bank of the Philippines	111.5	111.5	111	111.5	11,330
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.51	BDO Leasing and Finance, Inc.	2.02	2.02	1.97	1.97	12,000
.	1.09	0.67	Bankard, Inc.	0.71	0.71	0.71	0.71	10,000
.	23.55	16	COL Financial Group, Inc.	19	19.5	19	19.2	1,004,800
.	89	50	First Metro Investment Corporation	88	88	87.5	87.5	590
.	3.25	2	I-Remit, Inc.	2.75	2.78	2.74	2.78	8,000
.	590	420	Manulife Financial Corporation	480	480	475	475	320
.	39.2	3	Maybank ATR Kim Eng Financial Corp.	21	21	21	21	3,000
.	3.06	1.46	National Reinsurance Corp. of the Phils.	1.72	1.72	1.72	1.72	106,000
.	500	220	The Philippine Stock Exchange, Inc	389	399	385	385	86,540
.	1,040.00	879	Sun Life Financial, Inc.	995	995	986	990	310
.	2.7	1.6	Vantage Equities, Inc.	2.2	2.2	2.16	2.16	298,000
.			ELECTRICITY, ENERGY, POWER & WATER
.	35.35	28.7	Aboitiz Power Corporation	34.55	34.8	34.5	34.8	1,208,200
.	1.62	1.19	Alsons Consolidated Resources, Inc.	1.36	1.36	1.35	1.36	72,000
.	4.99	2.12	Calapan Ventures, Inc.	4.2	4.2	4.2	4.2	49,000
.	6.96	4.83	Energy Development Corporation	6.89	6.96	6.88	6.92	36,301,300
.	24	12.8	First Gen Corporation	23.4	24	23.4	23.5	3,723,600
.	95.5	55	First Phil. Holdings Corp.	91.4	94	91.4	93.6	708,290
.	33.5	19	Manila Water Company, Inc.	31.5	31.55	31.4	31.5	2,128,400
.	291.2	218.8	Manila Electric Company	253	255.4	252	255.4	652,950
.	13.6	9.7	Petron Corporation	10.6	10.64	10.42	10.6	1,816,100
.	10	7	Phoenix Petroleum Philippines, Inc.	9.1	9.1	8.9	9.01	676,500
.	7.6	3	SPC Power Corporation	4.8	4.8	4.8	4.8	13,000
.	1.31	0.98	Trans-Asia Oil and Energy Dev't Corp.	1.14	1.14	1.12	1.12	1,714,000
.			FOOD, BEVERAGE & TOBACCO
.	11.32	7	AgriNurture, Inc.	7.22	7.22	7	7.05	283,000
.	2.15	1.11	Alliance Select Foods Int'l, Inc.	2.09	2.13	2.08	2.1	3,967,000
.	72	45.2	Bogo Medellin Milling Company	70	70	58	58	270
.	24.6	17.34	Ginebra San Miguel Inc.	17.5	17.5	17.5	17.5	20,100
.	120	87.9	Jollibee Foods Corporation	105.3	106.9	105.3	106.5	215,980
.	14.66	3.53	LT Group, Inc.	13	13.34	12.8	13.24	3,801,600
.	12.2	6.8	Pancake House, Inc.	7.62	7.65	7.6	7.6	7,000
.	5.75	2.04	Pepsi-Cola Products Philippines, Inc.	5.53	5.53	5.3	5.4	5,178,000
.	4.42	1.17	RFM Corporation	4.2	4.2	4.04	4.13	323,000
.	1,450.00	240	San Miguel Pure Foods Company Inc.	242.4	246	240	244	71,170
.	129.2	108.4	San Miguel Corporation	109.2	109.2	108.9	109.1	365,630
.	34.6	26.5	San Miguel Brewery, Inc.	34	34	34	34	55,300
.	0.22	0.114	Swift Foods, Inc.	0.159	0.161	0.157	0.158	2,700,000
.	79.65	47.7	Universal Robina Corporation	76.3	78	76.3	77	1,098,220
.	5.5	1.05	Victorias Milling Company, Inc.	1.22	1.25	1.22	1.24	1,281,000
.	2.08	0.43	Vitarich Corporation	1.16	1.21	1.15	1.16	3,943,000
.			CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES
.	61.00	17.80	Asiabest Group International Inc.	18.98	18.98	18.68	18.78	1,500
.	9.05	3.15	EEI Corporation	8.73	8.87	8.73	8.83	572,800
.	13.7	7.8	Holcim Philippines, Inc.	13.4	13.44	13.4	13.44	10,400
.	10.38	5.25	Lafarge Republic, Inc.	9.4	9.55	9.3	9.55	569,900
.	18.1	8.12	Megawide Construction Corporation	14.8	14.98	14.8	14.9	3,240,700
.	2.64	1.29	Southeast Asia Cement Holdings, Inc.	1.65	1.78	1.59	1.65	202,000
.	2.77	1.9	TKC Steel Corporation	1.91	1.99	1.9	1.99	121,000
.	2.2	0.85	Vulcan Industrial and Mining Corporation	1.6	1.7	1.58	1.67	19,429,000
.			CHEMICALS
.	3.1	2.33	Chemrez Technologies, Inc.	2.98	3	2.95	3	335,000
.	3	1.1	Euro-Med Laboratories Phil., Inc.	2.06	2.06	2	2.06	7,000
.	8.4	1.04	LMG Chemicals Corporation	1.98	1.99	1.98	1.99	17,000
.	1.9	1.2	Mabuhay Vinyl Corporation	1.61	1.61	1.61	1.61	5,000
.	10.3	1.35	Manchester Int'l Hldgs. Unltd. Corp "A"	5.49	5.49	4.92	5.49	158,600
.	10.7	1.35	Manchester Int'l Hldgs. Unltd. Corp "B"	5.55	5.55	5.01	5.5	36,600
.			ELECTRICAL COMPONENTS & EQUIPMENT
.	11.98	6.17	Cirtek Holdings Philippines Corporation	11.96	11.96	11.94	11.96	10,100
.	0.027	0.011	Greenergy Holdings, Inc.	0.025	0.025	0.023	0.024	138,300,000
.	5.49	3.8	Integrated Micro-Electronics, Inc.	3.95	3.95	3.94	3.95	17,000
.	1.18	0.47	Ionics, Inc.	0.63	0.63	0.62	0.63	1,604,000
.			OTHER INDUSTRIALS
.	44	25	Alphaland Corporation	27.85	27.95	27.85	27.95	800
.	2.44	1.73	Splash Corporation	1.78	1.79	1.78	1.78	104,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	33.90	34.65	33.75	33.60	2,063,600
.	5.3	3.09	A. Soriano Corporation	4.81	4.81	4.8	4.8	241,000
.	2.98	1	ATN Holdings, Inc. "A"	1.12	1.16	1	1.04	1,057,000
.	3.52	1.02	ATN Holdings, Inc. "B"	1.1	1.12	1.02	1.1	447,000
.	1.12	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.69	0.69	0.67	0.68	8,603,000
.	59.9	38.9	Aboitiz Equity Ventures, Inc.	48.7	48.7	48.55	48.7	901,400
.	0.169	0.014	Alcorn Gold Resources Corp.	0.13	0.134	0.129	0.133	402,320,000
.	16.5	9.81	Alliance Global Group, Inc.	15.74	16.5	15.74	16	17,113,900
.	6.98	1.45	Asia Amalgamated Holdings Corp.	4.03	4.5	4.03	4.49	102,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.07	2.07	2.05	2.05	38,000
.	488	291	Ayala Corporation	480	487	480	486.6	548,080
.	64.8	36.45	DMCI Holdings, Inc.	53.95	55.75	53.8	55.75	1,744,490
.	4.19	1.6	F and J Prince Holdings Corp. "A"	2.7	2.7	2.7	2.7	50,000
.	5.2	3.3	Filinvest Development Corporation	4.51	4.51	4.46	4.5	132,000
.	0.36	0.18	Forum Pacific, Inc.	0.23	0.238	0.23	0.238	70,000
.	601.00	455.40	GT Capital Holdings, Inc.	589.50	598.00	589.50	592.00	138,560
.	6.1	3	House of Investments, Inc.	5.85	5.85	5.78	5.8	51,900
.	38.5	24	JG Summit Holdings, Inc.	37.5	37.5	37	37	726,500
.	8.2	2.08	Jolliville Holdings Corporation	7.1	7.1	7	7	14,000
.	1.54	0.72	Lodestar Investment Hldgs Corp.	1.05	1.05	1.04	1.05	179,000
.	6.7	4.56	Lopez Holdings Corporation	6.42	6.7	6.3	6.6	22,521,500
.	0.91	0.39	Mabuhay Holdings Corporation	0.4	0.4	0.4	0.4	2,030,000
.	3.8	1.83	Marcventures Holdings, Inc.	1.89	1.9	1.86	1.89	165,000
.	4.65	3.36	Metro Pacific Investments Corporation	4.31	4.35	4.3	4.31	10,910,000
.	5.85	3.95	Minerales Industrias Corporation	5.69	5.69	5.57	5.62	691,900
.	0.068	0.045	Pacifica, Inc.	0.046	0.048	0.046	0.046	2,200,000
.	2	1.02	Prime Media Holdings, Inc.	1.15	1.35	1.02	1.26	1,119,000
.	0.66	0.42	Prime Orion Philippines, Inc.	0.55	0.55	0.55	0.55	147,000
.	851.5	514	SM Investments Corporation	838	838	835	836	97,360
.	2.4	1.02	Seafront Resources Corporation	1.8	1.8	1.77	1.77	65,000
.	0.42	0.3	Sinophil Corporation	0.3	0.32	0.3	0.32	5,500,000
.	2.71	1.09	Solid Group, Inc.	1.87	1.92	1.85	1.92	593,000
.	1.57	1.08	South China Resources, Inc.	1.1	1.1	1.1	1.1	180,000
.	0.42	0.17	Unioil Resources and Holdings Co., Inc.	0.27	0.27	0.27	0.27	1,370,000
.	0.62	0.119	Wellex Industries, Inc.	0.32	0.32	0.3	0.31	1,340,000
.	0.92	0.34	Zeus Holdings, Inc.	0.35	0.35	0.35	0.35	290,000
.			PROPERTY
.	3.89	2.02	A Brown Company, Inc.	2.97	3.05	2.97	3.05	801,000
.	0.83	0.42	Araneta Properties, Inc.	0.71	0.78	0.69	0.72	1,563,000
.	0.195	0.16	Arthaland Corporation	0.177	0.177	0.176	0.176	220,000
.	24.5	15.12	Ayala Land, Inc.	23.4	23.4	23.1	23.3	4,148,000
.	5.62	3.99	Belle Corporation	5.13	5.21	5.1	5.13	5,847,200
.	8.35	2.4	Cebu Holdings, Inc.	4.5	4.89	4.4	4.5	160,000
.	2.47	1.35	Century Properties Group, Inc.	1.44	1.45	1.43	1.44	1,869,000
.	3	1.2	City and Land Developers, Inc.	2.21	2.37	2.2	2.37	14,000
.	1.18	0.95	Cityland Development Corporation	1.1	1.1	1.08	1.08	79,000
.	0.092	0.061	Crown Equities, Inc.	0.069	0.07	0.067	0.07	9,070,000
.	1.11	0.76	Cyber Bay Corporation	0.82	0.82	0.82	0.82	1,441,000
.	1.02	0.6	Empire East Land Holdings, Inc.	0.98	1	0.98	0.98	32,355,000
.	5.29	2.71	Eton Properties Philippines, Inc.	2.92	2.92	2.9	2.9	500,000
.	0.43	0.131	Ever Gotesco Resources and Hold'gs, Inc.	0.35	0.35	0.34	0.35	6,010,000
.	1.66	0.98	Filinvest Land, Inc.	1.6	1.66	1.59	1.61	19,718,000
.	2.48	1.63	Global-Estate Resorts, Inc.	1.84	1.87	1.84	1.87	1,030,000
.	2.14	0.7	IRC Properties, Inc.	1.2	1.2	1.2	1.2	1,000
.	0.34	0.15	MRC Allied, Inc.	0.168	0.17	0.163	0.165	9,470,000
.	2.57	1.58	Megaworld Corporation	2.46	2.48	2.44	2.45	37,988,000
.	0.99	0.109	Phil. Estates Corporation	0.81	0.81	0.78	0.78	14,236,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.49	0.49	0.48	0.48	11,810,000
.	26.5	12.6	Phil. Tob. Flue Curing and Redry Corp.	25	25	25	25	500
.	4.33	2.1	Primex Corporation	2.4	2.9	2.4	2.9	4,000
.	19.94	11.28	Robinson Land Corporation	18.26	18.44	18.26	18.44	1,601,200
.	7.71	2.51	Rockwell Land Corporation	2.8	2.9	2.8	2.9	74,000
.	6.99	5.86	SM Development Corporation	5.96	5.96	5.86	5.89	3,047,300
.	14.92	9.82	SM Prime Holdings, Inc.	14.54	14.58	14.5	14.5	14,002,100
.	3	1.88	Shang Properties, Inc.	2.75	2.86	2.73	2.83	153,000
.	0.84	0.65	Sta. Lucia Land, Inc.	0.66	0.66	0.66	0.66	837,000
.	4.55	1.8	Starmalls, Inc.	3.51	3.78	3.5	3.66	25,000
.	0.63	0.49	Suntrust Home Developers, Inc.	0.54	0.54	0.54	0.54	2,000
.	5.2	2.74	Vista Land and Lifescapes, Inc.	5.15	5.15	5.08	5.14	3,733,400
.			MEDIA
.	42	24.1	ABS-CBN Corporation	33.6	34.3	33.6	34	109,800
.	11.02	6.01	GMA Holdings, Inc.	8.42	8.60	8.42	8.60	77,000
.	11	6.18	GMA Network, Inc.	8.5	8.5	8.35	8.5	200,700
.	0.79	0.58	Manila Bulletin Publishing Corp.	0.7	0.7	0.7	0.7	12,000
.			TELECOMMUNICATIONS
.	1,270.00	930	Globe Telecom, Inc.	1,139.00	1,145.00	1,135.00	1,135.00	14,945
.	3.46	2.28	Liberty Telecoms Holdings, Inc.	2.34	2.48	2.3	2.48	31,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,508.00	2,510.00	2,498.00	2,500.00	110,585
.			INFORMATION TECHNOLOGY
.	9.7	5.13	DFNN, Inc.	5.3	5.3	5.28	5.28	30,000
.	4.7	1.75	IP Converge Data Center, Inc.	2.55	2.55	2.55	2.55	5,000
.	2.54	0.83	IPVG Corporation	0.84	0.85	0.83	0.85	1,850,000
.	3.64	2.3	ISM Communications Corporation	2.52	2.52	2.52	2.52	9,000
.	17.88	12.08	Philweb Corporation	13.5	14.64	13.48	14	29,744,700
.	4.5	1.14	Yehey! Corporation	1.16	1.22	1.16	1.16	136,000
.	5.08	4.2	iRipple, Inc.	4.22	4.22	4.21	4.21	2,000
.			TRANSPORTATION SERVICES
.	4.72	1.33	2GO Group, Inc.	2.19	2.2	1.9	1.9	21,000
.	10.92	7.5	Asian Terminals, Inc.	9.05	9.05	9.05	9.05	300
.	77	52.4	Cebu Air, Inc.	62	62.5	62	62.2	183,130
.	77	52	Int'l Container Terminal Services, Inc.	70	70	69.75	70	2,471,350
.	3.1	2.66	Macroasia Corporation	2.7	2.71	2.7	2.71	42,000
.	8.49	5.02	Metro Pacific Tollways Corporation	6.06	6.06	6.06	6.06	600
.	8.25	4.85	PAL Holdings Inc.	5.12	5.12	5.11	5.11	11,300
.			HOTEL & LEISURE
.	6.07	0.74	Acesite (Phils.) Hotel Corp.	1.33	1.33	1.29	1.29	282,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.167	0.172	0.157	0.16	207,730,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.42	0.43	0.42	0.43	720,000
.			EDUCATION
.	10.98	8.5	Centro Escolar University	10.76	10.76	10.74	10.76	26,200
.	8.8	4.4	iPeople, Inc.	7.7	7.7	7.6	7.6	17,600
.			CASINOS & GAMING
.	65	8.13	Bloomberry Resorts Corporation	13.9	14.1	13.88	13.96	2,785,800
.	0.27	0.019	IP E-Game Ventures Inc.	0.026	0.027	0.026	0.027	53,100,000
.	10.3	6.28	Leisure and Resorts World Corporation	8.61	8.69	8.58	8.6	645,300
.	4.08	1.27	Manila Jockey Club, Inc.	2.73	2.74	2.7	2.72	737,000
.	15.5	12.36	Pacific Online Systems Corporation	13.96	13.96	13.9	13.96	50,500
.	10	5.5	Philippine Racing Club, Inc.	9.5	9.5	9.5	9.5	1,020,000
.			RETAIL
.	24	5.2	Calata Corporation	7.32	7.35	7.23	7.3	1,050,600
.	31.8	14.68	Puregold Price Club, Inc.	29.1	29.6	28.95	29.3	2,820,800
.			OTHER SERVICES
.	0.78	0.58	APC Group, Inc.	0.61	0.61	0.61	0.61	1,341,000
.	0.66	0.385	Information Capital Tech. Ventures, Inc	0.405	0.405	0.405	0.405	200,000
.	3.39	1.31	Paxys, Inc.	2.97	2.99	2.95	2.98	987,000
.	3.12	0.92	STI Education Systems Holdings, Inc.	1.03	1.03	1	1.01	29,533,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0058	0.0059	0.0058	0.0059	26,000,000
.	6.2	3.85	Apex Mining Company, Inc. "A"	4.7	4.7	4.7	4.7	115,000
.	6.22	3.85	Apex Mining Company, Inc. "B"	4.7	4.7	4.7	4.7	6,000
.	19.82	16.38	Atlas Cons. Mining and Dev't Corp.	17.32	17.5	17.32	17.38	509,500
.	48	20	Atok-Big Wedge Company, Inc.	22	24.85	22	24.85	3,200
.	29	20	Benguet Corporation "A"	20.8	20.8	20	20.5	2,200
.	2.22	0.98	Century Peak Metals Holdings Corporation	1	1	1	1	554,000
.	1.68	1.03	Coal Asia Holdings, Inc.	1.07	1.08	1.05	1.06	5,258,000
.	61.8	8.3	Dizon Copper Silver Mines, Inc.	16.86	17	16.6	16.68	117,100
.	1.21	0.5	GEOGRACE Resources Philippines, Inc.	0.54	0.55	0.54	0.55	2,976,000
.	1.81	0.95	Lepanto Consolidated Mining Co. "A"	1	1	0.98	0.99	3,107,000
.	2.07	1	Lepanto Consolidated Mining Co. "B"	1.04	1.05	1.01	1.05	2,759,000
.	0.085	0.047	Manila Mining Corporation "A"	0.065	0.065	0.063	0.064	50,060,000
.	0.087	0.047	Manila Mining Corporation "B"	0.064	0.064	0.064	0.064	93,810,000
.	12.84	3.9	NiHAO Minerals Resources Int'l, Inc.	5.69	5.7	5.48	5.48	33,500
.	24.33	12.8	Nickel Asia Corporation	16.62	16.68	16.62	16.64	76,200
.	8.28	3.62	Oriental Peninsula Resources Group, Inc.	3.67	3.7	3.62	3.63	341,000
.	27.85	13.02	Philex Mining Corporation	13.42	13.42	13.02	13.1	2,528,100
.	257.8	200	Semirara Mining Corporation	219	221.2	219	220	36,780
.	0.028	0.014	United Paragon Mining Corporation	0.019	0.02	0.018	0.019	257,700,000
.			OIL
.	0.34	0.178	Basic Energy Corporation	0.28	0.28	0.28	0.28	5,290,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.018	0.019	0.018	0.019	23,500,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.019	0.019	0.019	0.019	13,000,000
.	7.05	5.1	Petroenergy Resources Corporation	5.86	5.86	5.85	5.85	55,000
.	48	6.59	Philex Petroleum Corporation	26.5	27.1	26.25	26.95	61,400
.	0.062	0.02	The Philodrill Corporation	0.041	0.041	0.04	0.04	145,700,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,466.57	1,482.05	1,466.57	1,480.57	1.31	19.16	18,025,365	1,325,067,153.75
.	Industrials	8,684.3	8,735.26	8,683.5	8,734.96	0.58	50.58	241,574,143	1,403,907,586.36
.	Holding Firms	4,850.62	4,892.78	4,850.62	4,890.74	0.84	40.84	483,712,785	1,142,056,032.28
.	Property	2,085.42	2,101.14	2,085.42	2,095.35	0.5	10.42	183,054,453	589,213,020.13
.	Services	1,695.31	1,697.51	1,693.05	1,693.22	-0.02	-0.27	340,212,553	1,196,176,609.45
.	Mining & Oil	18,811.41	18,852.76	18,647.88	18,721.51	-0.48	-89.9	633,713,971	93,691,326.77
.	PSEi	5,513.84	5,552.99	5,513.84	5,552.34	0.71	38.97
.	All Shares	3,591.39	3,609.26	3,591.39	3,609.26	0.51	18.19
.	SME							2,000	8,421
.
.	GRAND TOTAL							1,900,295,270	5,750,120,149.74
.			COMPILED BY MARY BEATRICE M. PONCE, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE