Philippine Stock Market as of November 16, 2012

seo tools

.			(As of November 16, 2012)
.	52-WEEK	52-WEEK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW
.			BANKS
.	69.2	48.54	BDO Unibank, Inc.	67.75	68.35	67.5	68	3,802,020
.	85.8	52	Bank of the Philippine Islands	85.2	85.4	85	85.4	1,203,680
.	58.15	35.64	China Banking Corporation	53	53	52.65	52.65	198,960
.	25.9	18.5	East West Banking Corporation	25.55	25.9	25.55	25.55	2,144,500
.	102.5	66	Metropolitan Bank and Trust Company	95	95.85	94.65	95.25	2,920,630
.	77.8	50.9	Philippine National Bank	72	72.8	71.85	71.95	3,373,700
.	49.95	29.75	Rizal Commercial Banking Corp.	47.7	48	47.7	48	620,400
.	169.1	93.9	Security Bank Corporation	154	156	153.5	155.1	1,835,900
.	140	62	Union Bank of the Philippines	111	111.5	110.3	110.5	133,680
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.51	BDO Leasing and Finance, Inc.	2	2	2	2	21,000
.	1.09	0.67	Bankard, Inc.	0.71	0.71	0.71	0.71	282,000
.	23.55	16	COL Financial Group, Inc.	19	19	18.32	19	8,200
.	15	8.05	Filipino Fund, Inc.	10.24	10.24	10.24	10.24	3,300
.	89	50	First Metro Investment Corporation	88	88	87.6	87.6	150
.	3.25	2	I-Remit, Inc.	2.69	2.76	2.69	2.69	14,000
.	3.06	1.46	National Reinsurance Corp. of the Phils.	1.8	1.8	1.8	1.8	300,000
.	500	220	The Philippine Stock Exchange, Inc	373	373	372	372	6,520
.	1,050.00	879	Sun Life Financial, Inc.	965	970	965	965	290
.	2.7	1.6	Vantage Equities, Inc.	2.12	2.13	2.12	2.13	37,000
.			ELECTRICITY, ENERGY, POWER & WATER
.	35.35	28.7	Aboitiz Power Corporation	34.5	34.5	33.9	34.35	2,262,200
.	1.62	1.19	Alsons Consolidated Resources, Inc.	1.39	1.39	1.38	1.38	490,000
.	4.99	2.12	Calapan Ventures, Inc.	4.2	4.2	4.15	4.15	45,000
.	6.88	4.83	Energy Development Corporation	6.77	6.88	6.71	6.88	44,871,300
.	23.55	12.8	First Gen Corporation	22.85	23.55	22.8	23.25	3,315,800
.	95.5	54.25	First Phil. Holdings Corp.	89.55	93.5	89.55	91.8	769,650
.	31.2	19	Manila Water Company, Inc.	30.9	31.2	30.05	31.2	1,871,500
.	291.2	218.8	Manila Electric Company	250.4	256.8	250	252.6	1,591,120
.	13.94	9.7	Petron Corporation	10.6	10.7	10.52	10.7	714,000
.	10	7	Phoenix Petroleum Philippines, Inc.	8.57	8.6	8.5	8.6	230,900
.	7.6	3	SPC Power Corporation	4.75	4.75	4.75	4.75	1,000
.	1.31	0.97	Trans-Asia Oil and Energy Dev't Corp.	1.13	1.15	1.13	1.15	11,009,000
.	13	2.55	Vivant Corporation	7.9	7.9	7.9	7.9	100
.			FOOD, BEVERAGE & TOBACCO
.	11.32	7.75	AgriNurture, Inc.	8	8.03	8	8	9,800
.	2.15	1.1	Alliance Select Foods Int'l, Inc.	2.05	2.08	2.02	2.08	1,215,000
.	25	17.34	Ginebra San Miguel Inc.	17.8	17.8	17.34	17.34	9,300
.	120	87	Jollibee Foods Corporation	105	107.5	103.2	107.5	259,210
.	81	38	Liberty Flour Mills, Inc.	40	40	40	40	100
.	5.75	2.04	Pepsi-Cola Products Philippines, Inc.	5.3	5.45	5.3	5.42	5,471,900
.	4.42	1.17	RFM Corporation	4.15	4.18	4.1	4.15	903,000
.	129.2	108.4	San Miguel Corporation	109	109	108.4	108.6	348,390
.	34.6	26.5	San Miguel Brewery, Inc.	34	34	34	34	59,500
.	0.22	0.114	Swift Foods, Inc.	0.157	0.158	0.157	0.158	2,300,000
.	14.66	3.53	Tanduay Holdings, Inc.	12	12.78	11.9	12.44	2,221,700
.	79.65	47.7	Universal Robina Corporation	76.95	77	75.85	76	902,130
.	5.5	1.05	Victorias Milling Company, Inc.	1.21	1.23	1.2	1.23	698,000
.	2.08	0.41	Vitarich Corporation	1.18	1.18	1.05	1.07	7,192,000
.			CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES
.	61.00	17.80	Asiabest Group International Inc.	19.20	19.20	18.84	19.00	7,700
.	9.05	3.09	EEI Corporation	8.65	8.82	8.61	8.79	315,700
.	25	8.37	Federal Resources Investment Group, Inc.	9.92	9.92	9.92	9.92	2,000
.	13.7	7.8	Holcim Philippines, Inc.	13.32	13.32	13.3	13.3	21,000
.	10.38	5.25	Lafarge Republic, Inc.	9.6	9.6	9.4	9.5	183,100
.	6.95	0.82	Mariwasa Siam Holdings, Inc.	3.5	3.5	3.5	3.5	10,000
.	18.1	8.12	Megawide Construction Corporation	15.3	15.3	14.98	14.98	21,200
.	2.64	1.29	Southeast Asia Cement Holdings, Inc.	2.05	2.1	2.03	2.05	113,000
.	2.77	1.91	TKC Steel Corporation	1.91	1.98	1.91	1.98	66,000
.	2.2	0.85	Vulcan Industrial and Mining Corporation	1.49	1.57	1.44	1.46	9,430,000
.			CHEMICALS
.	3.1	2.33	Chemrez Technologies, Inc.	3.01	3.01	2.97	3	751,000
.	3	1.1	Euro-Med Laboratories Phil., Inc.	1.8	1.8	1.8	1.8	14,000
.	8.4	1.04	LMG Chemicals Corporation	1.96	1.98	1.96	1.98	52,000
.	10.3	1.32	Manchester Int'l Hldgs. Unltd. Corp "A"	7.01	7.6	7	7.58	182,700
.	10.7	1.26	Manchester Int'l Hldgs. Unltd. Corp "B"	7.31	7.95	6.7	7.68	45,300
.			ELECTRICAL COMPONENTS & EQUIPMENT
.	11.98	6.17	Cirtek Holdings Philippines Corporation	11.98	11.98	11.98	11.98	1,400
.	0.026	0.011	Greenergy Holdings, Inc.	0.026	0.026	0.024	0.025	3,909,800,000
.	5.49	3.8	Integrated Micro-Electronics, Inc.	4.13	4.16	4.13	4.14	60,000
.	1.18	0.47	Ionics, Inc.	0.64	0.64	0.63	0.63	560,000
.			OTHER INDUSTRIALS
.	44	25	Alphaland Corporation	28	28	28	28	200
.	2.44	1.73	Splash Corporation	1.78	1.78	1.75	1.75	71,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	32.00	33.90	32.00	33.90	4,750,900
.	5.3	3.09	A. Soriano Corporation	4.92	4.92	4.91	4.91	33,000
.	2.98	1.28	ATN Holdings, Inc. "A"	1.36	1.36	1.29	1.35	24,000
.	3.52	1.34	ATN Holdings, Inc. "B"	1.52	1.52	1.36	1.5	143,000
.	1.12	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.7	0.7	0.69	0.7	2,811,000
.	59.9	38.8	Aboitiz Equity Ventures, Inc.	48.8	48.8	48.4	48.7	414,600
.	0.169	0.014	Alcorn Gold Resources Corp.	0.129	0.136	0.129	0.134	1,410,240,000
.	15.58	9.81	Alliance Global Group, Inc.	15	15.08	14.96	15.08	9,856,600
.	6.98	0.26	Asia Amalgamated Holdings Corp.	4.8	4.99	4.8	4.9	440,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2	2.04	1.99	2	192,000
.	485.2	291	Ayala Corporation	445.2	452	445.2	449.8	891,360
.	64.8	36.45	DMCI Holdings, Inc.	53.85	54.2	53	53	1,820,630
.	4.19	1.5	F and J Prince Holdings Corp. "A"	2.7	2.79	2.7	2.79	46,000
.	4	1.27	F and J Prince Holdings Corp. "B"	2.85	3.46	2.66	2.66	12,000
.	5.2	3.3	Filinvest Development Corporation	4.6	4.6	4.5	4.5	202,000
.	568.00	455.40	GT Capital Holdings, Inc.	554.00	568.00	553.50	568.00	271,300
.	36.2	24	JG Summit Holdings, Inc.	33.9	34	33.9	34	2,481,300
.	8.2	2.08	Jolliville Holdings Corporation	6.8	7.6	6.5	7.6	187,000
.	1.54	0.72	Lodestar Investment Hldgs Corp.	1.06	1.06	1.05	1.06	3,292,000
.	6.53	4.56	Lopez Holdings Corporation	6.24	6.53	6.18	6.4	12,310,600
.	9.66	1.22	MJC Investments Corporation	5.95	5.95	5.95	5.95	2,300
.	3.8	1.89	Marcventures Holdings, Inc.	1.92	1.93	1.91	1.91	310,000
.	4.65	3.32	Metro Pacific Investments Corporation	4.29	4.3	4.26	4.3	22,251,000
.	5.85	3.4	Minerales Industrias Corporation	4.8	5	4.75	4.9	40,100
.	0.66	0.42	Prime Orion Philippines, Inc.	0.57	0.57	0.57	0.57	240,000
.	850	514	SM Investments Corporation	816	825	816	819	303,510
.	2.4	1.02	Seafront Resources Corporation	1.8	1.8	1.8	1.8	5,000
.	2.71	1.09	Solid Group, Inc.	1.88	1.88	1.88	1.88	97,000
.	1.57	1.1	South China Resources, Inc.	1.14	1.14	1.14	1.14	90,000
.	0.62	0.112	Wellex Industries, Inc.	0.34	0.34	0.32	0.33	11,640,000
.	0.92	0.35	Zeus Holdings, Inc.	0.36	0.36	0.35	0.36	930,000
.			PROPERTY
.	3.89	2.02	A Brown Company, Inc.	3	3	2.97	3	124,000
.	0.83	0.42	Araneta Properties, Inc.	0.6	0.6	0.56	0.56	302,000
.	0.195	0.16	Arthaland Corporation	0.18	0.18	0.18	0.18	10,000
.	24.5	15.12	Ayala Land, Inc.	22.3	22.85	22.3	22.85	4,682,300
.	5.62	3.99	Belle Corporation	5.12	5.12	5.08	5.12	1,819,100
.	8.35	2.4	Cebu Holdings, Inc.	4.5	4.5	4.5	4.5	11,000
.	5.2	2.43	Cebu Property Venture and Dev't Corp."B"	5	5	5	5	15,000
.	2.47	1.35	Century Properties Group, Inc.	1.45	1.45	1.43	1.44	9,075,000
.	3	1.2	City and Land Developers, Inc.	2.3	2.3	2.3	2.3	1,000
.	1.18	0.95	Cityland Development Corporation	1.1	1.12	1.1	1.11	83,000
.	0.092	0.061	Crown Equities, Inc.	0.073	0.073	0.073	0.073	180,000
.	1.11	0.76	Cyber Bay Corporation	0.82	0.84	0.82	0.83	5,838,000
.	1.02	0.6	Empire East Land Holdings, Inc.	0.94	0.94	0.92	0.94	4,353,000
.	5.29	2.71	Eton Properties Philippines, Inc.	2.9	2.9	2.9	2.9	829,000
.	0.43	0.131	Ever Gotesco Resources and Hold'gs, Inc.	0.35	0.36	0.34	0.35	11,200,000
.	1.66	0.98	Filinvest Land, Inc.	1.54	1.63	1.53	1.59	36,664,000
.	2.48	1.63	Global-Estate Resorts, Inc.	1.85	1.86	1.84	1.84	98,000
.	2.8	1.21	Highlands Prime, Inc.	1.9	1.9	1.9	1.9	13,000
.	2.14	0.7	IRC Properties, Inc.	1.2	1.22	1.2	1.22	169,000
.	0.36	0.15	MRC Allied, Inc.	0.175	0.175	0.17	0.17	1,820,000
.	2.57	1.58	Megaworld Corporation	2.5	2.5	2.47	2.47	38,233,000
.	0.99	0.103	Phil. Estates Corporation	0.78	0.84	0.78	0.81	46,296,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.41	0.41	0.41	0.41	3,600,000
.	19.94	11.28	Robinson Land Corporation	18.7	18.7	18.6	18.7	1,532,500
.	7.71	2.51	Rockwell Land Corporation	3	3	2.96	2.96	163,000
.	7.09	5.9	SM Development Corporation	5.98	6	5.94	5.98	996,500
.	14.92	9.82	SM Prime Holdings, Inc.	14.5	14.5	14.46	14.48	9,168,700
.	3	1.88	Shang Properties, Inc.	2.72	2.87	2.72	2.87	21,000
.	0.84	0.65	Sta. Lucia Land, Inc.	0.67	0.67	0.67	0.67	696,000
.	4.55	1.8	Starmalls, Inc.	3.5	3.62	3.5	3.62	79,000
.	5.2	2.74	Vista Land and Lifescapes, Inc.	5.05	5.05	5.02	5.04	19,393,900
.			MEDIA
.	42	24.1	ABS-CBN Corporation	32	33.8	32	33.5	429,400
.	11.02	6.00	GMA Holdings, Inc.	8.37	8.40	8.30	8.40	1,280,400
.	11	6.18	GMA Network, Inc.	8.4	8.4	8.3	8.4	319,400
.	0.79	0.58	Manila Bulletin Publishing Corp.	0.69	0.69	0.69	0.69	63,000
.			TELECOMMUNICATIONS
.	1,270.00	889.5	Globe Telecom, Inc.	1,128.00	1,150.00	1,128.00	1,150.00	18,425
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,500.00	2,516.00	2,498.00	2,506.00	116,040
.			INFORMATION TECHNOLOGY
.	9.7	5.13	DFNN, Inc.	5.3	5.3	5.3	5.3	20,000
.	4.7	1.75	IP Converge Data Center, Inc.	2.55	2.58	2.55	2.58	14,000
.	2.54	0.83	IPVG Corporation	0.83	0.89	0.83	0.89	1,638,000
.	3.8	2.5	ISM Communications Corporation	2.57	2.61	2.5	2.55	420,000
.	17.88	12.08	Philweb Corporation	13.96	13.98	12.8	13	438,700
.	4.5	1.18	Yehey! Corporation	1.21	1.21	1.18	1.19	166,000
.			TRANSPORTATION SERVICES
.	4.72	1.33	2GO Group, Inc.	2.39	2.39	2.1	2.1	62,000
.	10.92	7.5	Asian Terminals, Inc.	9.5	9.5	9.5	9.5	13,300
.	77	52.4	Cebu Air, Inc.	60	61.3	60	61.1	284,200
.	77	52	Int'l Container Terminal Services, Inc.	69.7	69.95	69.5	69.9	344,450
.	2.65	1.03	Lorenzo Shipping Corporation	1.3	1.3	1.3	1.3	2,000
.	3.1	2.66	Macroasia Corporation	2.75	2.75	2.75	2.75	2,000
.	8.5	5.02	Metro Pacific Tollways Corporation	6.26	6.26	6.26	6.26	2,000
.	8.25	4.85	PAL Holdings Inc.	5.2	5.25	5.15	5.25	123,900
.			HOTEL & LEISURE
.	6.07	0.74	Acesite (Phils.) Hotel Corp.	1.35	1.35	1.31	1.34	105,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.148	0.151	0.145	0.15	44,870,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.44	0.44	0.42	0.44	120,000
.			EDUCATION
.	8.8	4.4	iPeople, Inc.	7.75	7.75	7.5	7.5	1,300
.			CASINOS & GAMING
.	102.8	8.13	Bloomberry Resorts Corporation	13.78	13.8	13.5	13.52	4,856,800
.	0.27	0.019	IP E-Game Ventures Inc.	0.028	0.028	0.026	0.026	341,900,000
.	10.3	6.28	Leisure and Resorts World Corporation	8.75	8.75	8.6	8.69	684,400
.	4.08	1.27	Manila Jockey Club, Inc.	2.84	2.88	2.81	2.83	711,000
.	15.5	12.36	Pacific Online Systems Corporation	13.84	13.96	13.84	13.96	103,400
.	10	5.5	Philippine Racing Club, Inc.	9.5	9.5	9.5	9.5	1,000,000
.	0.39	0.26	Premiere Horizon Alliance Corporation	0.32	0.32	0.32	0.32	4,600,000
.			RETAIL
.	24	5.2	Calata Corporation	6.1	6.78	6.09	6.75	5,042,300
.	92	17.39	Philippine Seven Corporation	85	87	85	87	1,220
.	31.8	14.68	Puregold Price Club, Inc.	29.5	29.65	29.25	29.4	1,383,700
.			OTHER SERVICES
.	0.78	0.58	APC Group, Inc.	0.61	0.61	0.61	0.61	20,000
.	0.66	0.385	Information Capital Tech. Ventures, Inc	0.415	0.415	0.415	0.415	30,000
.	3.39	1.26	Paxys, Inc.	2.8	2.95	2.8	2.87	490,000
.	3.12	0.92	STI Education Systems Holdings, Inc.	1	1.04	1	1.01	46,302,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0062	0.0062	0.0061	0.0062	137,000,000
.	6.2	3.85	Apex Mining Company, Inc. "A"	4.6	4.8	4.6	4.8	50,000
.	19.82	16.38	Atlas Cons. Mining and Dev't Corp.	17.52	17.52	17.26	17.3	322,600
.	48	20	Atok-Big Wedge Company, Inc.	25	25	25	25	1,000
.	29	20.5	Benguet Corporation "A"	21.65	21.65	21.65	21.65	100
.	34	20	Benguet Corporation "B"	20.05	20.05	20.05	20.05	1,600
.	2.22	0.98	Century Peak Metals Holdings Corporation	1	1.02	1	1.02	61,000
.	1.68	1.03	Coal Asia Holdings, Inc.	1.04	1.06	1.03	1.03	8,054,000
.	61.8	8.04	Dizon Copper Silver Mines, Inc.	17.48	17.48	17.16	17.38	145,900
.	1.21	0.5	GEOGRACE Resources Philippines, Inc.	0.56	0.56	0.55	0.56	906,000
.	1.81	0.98	Lepanto Consolidated Mining Co. "A"	1.01	1.01	0.99	1.01	12,771,000
.	2.07	1.05	Lepanto Consolidated Mining Co. "B"	1.1	1.1	1.06	1.08	4,846,000
.	0.085	0.047	Manila Mining Corporation "A"	0.058	0.06	0.058	0.06	42,390,000
.	0.087	0.047	Manila Mining Corporation "B"	0.059	0.059	0.059	0.059	392,120,000
.	12.84	3.9	NiHAO Minerals Resources Int'l, Inc.	5.48	5.6	5.48	5.5	55,300
.	24.33	12.8	Nickel Asia Corporation	16.6	16.66	16.6	16.64	14,000
.	0.98	0.6	Omico Corporation	0.63	0.63	0.63	0.63	165,000
.	8.28	3.71	Oriental Peninsula Resources Group, Inc.	3.82	3.82	3.71	3.77	111,000
.	27.85	13.46	Philex Mining Corporation	13.98	13.98	13.46	13.5	5,305,300
.	257.8	200	Semirara Mining Corporation	219.6	219.8	219	219.8	105,460
.	0.028	0.014	United Paragon Mining Corporation	0.016	0.016	0.016	0.016	6,000,000
.			OIL
.	0.34	0.178	Basic Energy Corporation	0.28	0.28	0.28	0.28	1,390,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.018	0.019	0.018	0.018	16,400,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.02	0.02	0.02	0.02	200,000
.	7.05	5.1	Petroenergy Resources Corporation	5.88	5.89	5.88	5.89	40,000
.	48	6.5	Philex Petroleum Corporation	26	26	25.05	26	57,100
.	0.062	0.02	The Philodrill Corporation	0.041	0.042	0.04	0.04	178,000,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,405.86	1,410.78	1,404.6	1,409.02	0.22	3.08	17,306,806	1,308,232,710.3
.	Industrials	8,617.83	8,683.01	8,549.67	8,683.01	0.76	65.18	4,012,584,088	1,515,330,825.53
.	Holding Firms	4,692.5	4,725.66	4,629.5	4,712.58	0.41	19.4	1,482,448,398	1,611,591,467.78
.	Property	2,058.1	2,078.73	2,054.52	2,078.63	0.94	19.44	197,502,005	603,731,916.7
.	Services	1,687.12	1,693.73	1,685.65	1,692.44	0.29	4.88	462,731,071	772,273,569.18
.	Mining & Oil	18,989.51	18,989.51	18,694.73	18,798.92	-0.87	-165.73	806,635,440	168,182,659.16
.	PSEi	5,414.82	5,439.28	5,412.69	5,439.28	0.45	24.46
.	All Shares	3,568.62	3,578.16	3,566.8	3,578.16	0.27	9.49
.	SME
.
.	GRAND TOTAL							6,979,207,808	5,979,343,148.65
.			COMPILED BY MARY BEATRICE M. PONCE, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE