Philippine Stock Market as of November 19, 2012

seo tools

.
.	(As of November 19, 2012 )
.
.
.	52-WEEK	52-WEEK	STOCKS	OPEN	HIGH	LOW	CLOSE	TOTAL VOL
.	HIGH	LOW
.	BANKS
.	85.8	52	Bank of the Philippine Islands	85.45	85.7	85.2	85.7	984,780
.	69.2	48.54	BDO UnibankInc.	68	68.35	67.95	68.1	3,442,480
.	58.15	35.64	China Banking Corp.	53	53	52.7	52.8	135,220
.	25.9	18.5	East West Banking Corp.	25.75	25.9	25.55	25.75	819,800
.	102.5	66	Metropolitan Bank and Trust Co.	95.25	96.8	93.25	94	1,943,930
.	77.8	50.9	Philippine National Bank	71.95	75.5	71.95	75.3	5,945,470
.	95	70	Philippine Savings Bank	88	88	88	88	20
.	51	29.75	Rizal Commercial Banking Corp.	48	51	48	50.9	1,034,100
.	169.1	93.9	Security Bank Corp.	155	158	155	157	505,290
.	140	62	Union Bank of the Philippines	110.5	112	110.5	111.5	29,890
.	OTHER FINANCIAL INSTITUTIONS
.	1.09	0.67	BankardInc.	0.72	0.72	0.72	0.72	260,000
.	23.55	16	COL Financial GroupInc.	19	19	18.5	18.6	7,400
.	15	8.05	Filipino FundInc.	10.24	10.6	10.24	10.6	4,000
.	89	50	First Metro Investment Corp.	87.5	87.5	87.5	87.5	100
.	3.25	2	I-RemitInc.	2.79	2.79	2.7	2.75	21,000
.	39.2	3	Maybank ATR Kim Eng Financial Corp.	21.6	21.6	21	21	12,100
.	3.06	1.46	National Reinsurance Corp. of the Phils.	1.8	1.8	1.8	1.8	379,000
.	1,040.00	879	Sun Life FinancialInc.	966	978	965	970	710
.	500	220	The Philippine Stock ExchangeInc	372	380	372	377.2	12,450
.	2.7	1.6	Vantage EquitiesInc.	2.13	2.13	2.13	2.13	165,000
.	ELECTRICITY, ENERGY, POWER & WATER
.	35.35	28.7	Aboitiz Power Corp.	34.5	34.5	34.05	34.25	1,394,400
.	1.62	1.19	Alsons Consolidated ResourcesInc.	1.38	1.38	1.33	1.34	2,314,000
.	4.99	2.12	Calapan VenturesInc.	4.3	4.31	4.25	4.25	82,000
.	6.88	4.83	Energy Development Corp.	6.88	6.88	6.8	6.81	12,278,600
.	23.8	12.8	First Gen Corp.	23.25	23.8	23.15	23.15	2,633,200
.	95.5	54.75	First Phil. Holdings Corp.	91.8	91.8	90.35	91.2	444,860
.	291.2	218.8	Manila Electric Co.	248	256	248	254.2	681,390
.	32.5	19	Manila Water Co.Inc.	31.2	32.5	31.2	32.15	2,913,700
.	13.6	9.7	Petron Corp.	10.7	10.7	10.5	10.54	1,531,000
.	10	7	Phoenix Petroleum PhilippinesInc.	8.63	8.86	8.63	8.84	393,300
.	7.6	3	SPC Power Corp.	4.75	4.75	4.75	4.75	2,000
.	1.31	0.97	Trans-Asia Oil and Energy Dev't Corp.	1.15	1.15	1.14	1.14	3,936,000
.	FOOD, BEVERAGE & TOBACCO
.	11.32	7.75	AgriNurtureInc.	8	8	7.94	7.94	128,800
.	2.15	1.11	Alliance Select Foods Int'lInc.	2.08	2.1	2.02	2.02	705,000
.	76	45.2	Bogo Medellin Milling Co.	52.5	52.5	52.5	52.5	310
.	120	87.9	Jollibee Foods Corp.	107.4	107.4	103.6	103.7	471,530
.	12.2	6.8	Pancake HouseInc.	8.3	8.3	8	8	3,300
.	5.75	2.04	Pepsi-Cola Products PhilippinesInc.	5.42	5.65	5.39	5.5	5,840,400
.	4.42	1.17	RFM Corp.	4.12	4.19	4.12	4.15	1,016,000
.	3.67	2.3	Roxas HoldingsInc.	2.48	2.48	2.47	2.47	24,000
.	34.6	26.5	San Miguel BreweryInc.	34	34	34	34	60,000
.	129.2	108.4	San Miguel Corp.	108.7	109	108.5	109	377,610
.	0.22	0.114	Swift FoodsInc.	0.158	0.16	0.157	0.157	1,070,000
.	14.66	3.53	Tanduay HoldingsInc.	12.26	12.68	12.24	12.58	2,659,600
.	79.65	47.7	Universal Robina Corp.	76.55	78.9	75.5	78.9	705,290
.	5.5	1.05	Victorias Milling Co.Inc.	1.22	1.26	1.2	1.26	2,412,000
.	2.08	0.42	Vitarich Corp.	1.07	1.1	1.01	1.04	5,939,000
.	CONSTRUCTIONINFRASTRUCTURE & ALLIED SERVICES
.	61	17.8	Asiabest Group International Inc.	19	19	18.8	19	14,300
.	9.05	3.14	EEI Corp.	8.78	8.78	8.65	8.67	328,400
.	13.7	7.8	Holcim PhilippinesInc.	13.3	13.3	13.3	13.3	33,500
.	10.38	5.25	Lafarge RepublicInc.	9.7	9.82	9.7	9.74	2,055,300
.	6.95	1.05	Mariwasa Siam HoldingsInc.	3.51	3.51	3.51	3.51	1,000
.	18.1	8.12	Megawide Construction Corp.	14.9	14.9	14.9	14.9	21,000
.	12.3	10.16	Phinma Corp.	10.5	10.5	10.5	10.5	3,100
.	2.64	1.29	Southeast Asia Cement HoldingsInc.	2.05	2.1	2.05	2.08	62,000
.	2.77	1.9	TKC Steel Corp.	1.91	1.91	1.9	1.9	18,000
.	2.2	0.85	Vulcan Industrial and Mining Corp.	1.44	1.53	1.43	1.44	4,621,000
.	CHEMICALS
.	3.1	2.33	Chemrez TechnologiesInc.	2.99	3	2.96	3	631,000
.	3	1.1	Euro-Med Laboratories Phil.Inc.	1.9	1.9	1.82	1.82	36,000
.	8.4	1.04	LMG Chemicals Corp.	2.05	2.05	1.99	1.99	112,000
.	10.3	1.32	Manchester Int'l Hldgs. Unltd. Corp "A"	7.58	8.5	7.02	7.4	87,700
.	10.7	1.26	Manchester Int'l Hldgs. Unltd. Corp "B"	7.8	8	7.5	7.5	13,800
.	ELECTRICAL COMPONENTS & EQUIPMENT
.	11.98	6.17	Cirtek Holdings Philippines Corp.	11.74	11.98	11.74	11.98	1,100
.	0.027	0.011	Greenergy HoldingsInc.	0.024	0.027	0.024	0.025	3,922,800,000
.	5.49	3.8	Integrated Micro-ElectronicsInc.	4.13	4.13	4	4	227,000
.	1.18	0.47	IonicsInc.	0.63	0.63	0.63	0.63	401,000
.	HOLDING FIRMS
.	50	22.65	ABS-CBN Holdings Corp. – PDR	33.8	34	33	33	867,600
.	5.3	3.09	A. Soriano Corp.	4.91	4.91	4.88	4.88	58,000
.	1.12	0.65	Abacus Cons. Res. and Hold'gsInc.	0.7	0.7	0.69	0.7	2,553,000
.	59.9	38.8	Aboitiz Equity VenturesInc.	48.65	48.75	48.5	48.75	949,900
.	0.169	0.014	Alcorn Gold Resources Corp.	0.136	0.141	0.135	0.137	1,271,390,000
.	15.58	9.81	Alliance Global GroupInc.	15.08	15.18	14.98	14.98	5,881,700
.	2.7	1.88	Anglo-Philippine Holdings Corp.	2	2.05	2	2.05	8,030,000
.	6.98	1.4	Asia Amalgamated Holdings Corp.	4.8	4.94	4.09	4.27	1,506,000
.	3.52	1.34	ATN HoldingsInc. "B"	1.48	1.48	1.35	1.46	158,000
.	485.2	291	Ayala Corp.	452	463	449.8	455	708,880
.	64.8	36.45	DMCI HoldingsInc.	53	53.2	52.75	53.2	670,910
.	585	455.4	GT Capital HoldingsInc.	568	585	568	570.5	581,050
.	5.2	3.3	Filinvest Development Corp.	4.55	4.55	4.48	4.5	113,000
.	6.1	3	House of InvestmentsInc.	5.67	5.8	5.67	5.8	95,500
.	36.2	24	JG Summit HoldingsInc.	34	35.25	34	35.25	2,852,100
.	8.2	2.08	Jolliville Holdings Corp.	7.6	7.6	7.6	7.6	4,300
.	1.54	0.72	Lodestar Investment Hldgs Corp.	1.06	1.06	1.04	1.05	1,536,000
.	6.53	4.56	Lopez Holdings Corp.	6.45	6.48	6.25	6.31	4,300,200
.	0.91	0.39	Mabuhay Holdings Corp.	0.41	0.41	0.41	0.41	710,000
.	3.8	1.89	Marcventures HoldingsInc.	1.91	1.93	1.89	1.89	279,000
.	4.65	3.35	Metro Pacific Investments Corp.	4.34	4.34	4.29	4.3	25,256,000
.	5.85	3.75	Minerales Industrias Corp.	5	5	4.9	4.9	41,000
.	9.66	1.22	MJC Investments Corp.	5.6	5.94	5.6	5.94	23,000
.	0.068	0.045	PacificaInc.	0.046	0.046	0.046	0.046	1,500,000
.	2	1.2	Prime Media HoldingsInc.	1.27	1.27	1.27	1.27	11,000
.	0.66	0.42	Prime Orion PhilippinesInc.	0.55	0.55	0.55	0.55	3,488,000
.	2.4	1.02	Seafront Resources Corp.	1.8	1.8	1.8	1.8	23,000
.	0.42	0.3	Sinophil Corp.	0.32	0.32	0.3	0.3	2,310,000
.	850	514	SM Investments Corp.	815	819.5	815	817	775,920
.	2.71	1.09	Solid GroupInc.	1.92	1.92	1.87	1.87	242,000
.	1.57	1.1	South China ResourcesInc.	1.12	1.12	1.11	1.11	34,000
.	0.62	0.119	Wellex IndustriesInc.	0.32	0.33	0.31	0.32	4,010,000
.	0.92	0.34	Zeus HoldingsInc.	0.35	0.35	0.34	0.35	3,470,000
.	PROPERTY
.	3.89	2.02	A Brown Co.Inc.	2.96	3	2.91	3	362,000
.	0.83	0.42	Araneta PropertiesInc.	0.61	0.7	0.61	0.68	822,000
.	24.5	15.12	Ayala LandInc.	22.85	22.9	22.5	22.85	11,537,800
.	5.62	3.99	Belle Corp.	5.12	5.12	5.06	5.08	1,123,700
.	8.35	2.4	Cebu HoldingsInc.	4.8	4.8	4.5	4.65	11,000
.	5.2	2.43	Cebu Property Venture and Dev't Corp."B"	5.05	5.1	5.05	5.1	69,000
.	2.47	1.35	Century Properties GroupInc.	1.44	1.45	1.44	1.44	6,840,000
.	3	1.2	City and Land DevelopersInc.	2.3	2.3	2.2	2.3	60,000
.	1.18	0.95	Cityland Development Corp.	1.1	1.1	1.09	1.09	45,000
.	1.11	0.76	Cyber Bay Corp.	0.82	0.83	0.81	0.82	2,361,000
.	1.02	0.6	Empire East Land HoldingsInc.	0.94	0.94	0.91	0.93	13,224,000
.	5.29	2.71	Eton Properties PhilippinesInc.	2.97	2.97	2.9	2.9	83,000
.	0.43	0.131	Ever Gotesco Resources and Hold'gsInc.	0.35	0.39	0.35	0.36	35,880,000
.	1.66	0.98	Filinvest LandInc.	1.59	1.6	1.55	1.57	15,938,000
.	2.48	1.63	Global-Estate ResortsInc.	1.85	1.85	1.84	1.84	1,304,000
.	2.14	0.7	IRC PropertiesInc.	1.22	1.22	1.21	1.21	150,000
.	2.57	1.58	Megaworld Corp.	2.48	2.51	2.48	2.5	21,554,000
.	0.34	0.15	MRC AlliedInc.	0.17	0.17	0.163	0.163	8,170,000
.	0.99	0.103	Phil. Estates Corp.	0.81	0.82	0.77	0.77	21,414,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.44	0.45	0.42	0.42	2,380,000
.	4.33	2.1	Primex Corp.	3.47	3.8	3	3.1	199,000
.	19.94	11.28	Robinson Land Corp.	18.7	19.18	18.7	19.1	6,636,600
.	7.71	2.51	Rockwell Land Corp.	2.96	2.96	2.9	2.9	431,000
.	3	1.88	Shang PropertiesInc.	2.88	2.88	2.88	2.88	7,000
.	7.02	5.9	SM Development Corp.	5.98	6	5.9	5.94	836,100
.	14.92	9.82	SM Prime HoldingsInc.	14.6	14.6	14.44	14.48	13,036,700
.	0.84	0.65	Sta. Lucia LandInc.	0.66	0.67	0.66	0.67	628,000
.	4.55	1.8	StarmallsInc.	3.65	3.65	3.49	3.62	86,000
.	0.63	0.49	Suntrust Home DevelopersInc.	0.53	0.54	0.53	0.53	515,000
.	5.2	2.74	Vista Land and LifescapesInc.	5.12	5.12	5.04	5.09	4,625,300
.	MEDIA
.	42	24.1	ABS-CBN Corp.	33.3	33.5	33	33.1	53,300
.	11	6.18	GMA NetworkInc.	8.35	8.4	8.31	8.4	66,600
.	TELECOMMUNICATIONS
.	1,270.00	889.5	Globe TelecomInc.	1,132.00	1,150.00	1,120.00	1,150.00	40,870
.	3.46	2.28	Liberty Telecoms HoldingsInc.	2.34	2.48	2.3	2.48	60,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,518.00	2,518.00	2,500.00	2,500.00	62,700
.	INFORMATION TECHNOLOGY
.	9.7	5.13	DFNNInc.	5.27	5.27	5.25	5.25	10,500
.	4.7	1.75	IP Converge Data CenterInc.	2.54	2.58	2.52	2.55	26,000
.	2.54	0.83	IPVG Corp.	0.88	0.9	0.85	0.87	644,000
.	0.076	0.04	Island Information and TechnologyInc.	0.044	0.044	0.044	0.044	1,500,000
.	3.64	2.45	ISM Communications Corp.	2.5	2.5	2.45	2.45	144,000
.	17.88	12.08	Philweb Corp.	13.2	13.2	13.02	13.02	33,800
.	4.75	3.3	Touch SolutionsInc.	4.01	4.01	4.01	4.01	26,000
.	4.5	1.14	Yehey! Corp.	1.18	1.18	1.14	1.15	343,000
.	TRANSPORTATION SERVICES
.	4.72	1.33	2GO GroupInc.	2.2	2.44	2.19	2.19	70,000
.	77	52.4	Cebu AirInc.	61.3	61.3	60.55	61	165,060
.	77	52	Int'l Container Terminal ServicesInc.	69.9	70	69.1	70	186,260
.	2.65	1.03	Lorenzo Shipping Corp.	1.3	1.3	1.3	1.3	1,000
.	3.1	2.66	Macroasia Corp.	2.68	2.68	2.68	2.68	2,000
.	8.25	4.85	PAL Holdings Inc.	5.2	5.2	5.15	5.2	22,200
.	HOTEL & LEISURE
.	6.07	0.74	Acesite (Phils.) Hotel Corp.	1.35	1.35	1.3	1.32	181,000
.	0.242	0.101	Boulevard HoldingsInc.	0.15	0.152	0.145	0.15	36,130,000
.	0.72	0.35	Waterfront PhilippinesInc.	0.42	0.43	0.42	0.43	350,000
.	CASINOS & GAMING
.	102.8	8.13	Bloomberry Resorts Corp.	13.52	13.8	13.36	13.36	5,756,100
.	0.27	0.019	IP E-Game Ventures Inc.	0.026	0.029	0.026	0.028	348,100,000
.	10.3	6.28	Leisure and Resorts World Corp.	8.68	8.7	8.61	8.68	360,500
.	4.08	1.27	Manila Jockey ClubInc.	2.83	2.84	2.77	2.8	796,000
.	15.5	12.36	Pacific Online Systems Corp.	13.96	13.96	13.88	13.96	259,700
.	RETAIL
.	24	5.2	Calata Corp.	6.78	7.44	6.78	7.43	6,157,100
.	92	17.39	Philippine Seven Corp.	86.9	86.9	85	85	5,570
.	31.8	14.68	Puregold Price ClubInc.	29.4	29.4	28.7	28.95	1,606,200
.	OTHER SERVICES
.	0.78	0.58	APC GroupInc.	0.61	0.61	0.61	0.61	100,000
.	0.66	0.385	Information Capital Tech. VenturesInc	0.41	0.42	0.41	0.415	700,000
.	3.39	1.28	PaxysInc.	2.84	2.95	2.84	2.85	383,000
.	3.12	0.92	STI Education Systems HoldingsInc.	1.02	1.03	0.99	0.99	17,078,000
.	MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0061	0.0061	0.006	0.006	285,000,000
.	6.2	3.85	Apex Mining Co.Inc. "A"	4.62	4.75	4.6	4.75	19,000
.	19.82	16.38	Atlas Cons. Mining and Dev't Corp.	17.3	17.34	17.3	17.32	426,000
.	48	20	Atok-Big Wedge Co.Inc.	24.95	24.95	22.2	22.2	700
.	29	20	Benguet Corp. "A"	20.5	20.5	20	20	9,400
.	34	19.9	Benguet Corp. "B"	20.05	20.05	19.9	19.9	21,100
.	2.22	0.98	Century Peak Metals Holdings Corp.	1.02	1.02	1	1	401,000
.	1.68	1.03	Coal Asia HoldingsInc.	1.05	1.09	1.04	1.05	7,984,000
.	61.8	8.3	Dizon Copper Silver MinesInc.	17.48	17.48	17.2	17.38	33,000
.	1.21	0.5	Geograce Resources PhilippinesInc.	0.56	0.56	0.53	0.54	9,323,000
.	1.81	0.97	Lepanto Consolidated Mining Co. "A"	1.01	1.01	0.97	0.99	12,039,000
.	2.07	1.02	Lepanto Consolidated Mining Co. "B"	1.06	1.06	1.02	1.04	5,070,000
.	0.085	0.047	Manila Mining Corp. "A"	0.059	0.06	0.058	0.06	77,160,000
.	0.087	0.047	Manila Mining Corp. "B"	0.059	0.059	0.059	0.059	221,780,000
.	24.33	12.8	Nickel Asia Corp.	16.7	16.7	16.6	16.66	182,700
.	12.84	3.9	NiHAO Minerals Resources Int'lInc.	5.88	6	5.5	5.7	20,600
.	0.98	0.6	Omico Corp.	0.63	0.63	0.61	0.63	293,000
.	8.28	3.71	Oriental Peninsula Resources GroupInc.	3.77	3.83	3.71	3.75	149,000
.	27.85	13.46	Philex Mining Corp.	13.54	13.62	13.48	13.62	2,707,800
.	257.8	200	Semirara Mining Corp.	219	219	217	218.2	54,640
.	0.028	0.014	United Paragon Mining Corp.	0.017	0.018	0.016	0.017	389,000,000
.	OIL
.	0.34	0.178	Basic Energy Corp.	0.28	0.28	0.28	0.28	2,740,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.019	0.019	0.018	0.019	36,900,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.019	0.02	0.019	0.02	1,000,000
.	7.05	5.1	Petroenergy Resources Corp.	5.88	5.88	5.88	5.88	20,500
.	48	6.5	Philex Petroleum Corp.	26	26	25.2	26	33,400
.	0.062	0.02	The Philodrill Corp.	0.041	0.042	0.04	0.04	412,100,000
.
.			OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.
.	Financials	1,409.38	1,418.49	1,408.94	1,415.25	0.44	6.23	15,940,933	1,136,829,960.65
.	Industrials	8,681.45	8,715.74	8,661.50	8,706.47	0.27	23.46	5,162,385,759	5,584,124,912.92
.	Holding Firms	4,705.30	4,742.81	4,704.23	4,732.16	0.42	19.58	1,344,398,028	1,953,165,811.84
.	Property	2,084.31	2,085.93	2,068.79	2,082	0.16	3.37	170,355,802	755,816,330.75
.	Services	1,692.21	1,698.07	1,683.51	1,687.30	-0.3	-5.14	422,289,591	471,960,272.58
.	Mining & Oil	18,828.49	18,840.20	18,562.01	18,678.48	-0.64	-120.44	1,464,654,165	137,400,754.74
.	PSEi	5,436.67	5,449.89	5,434.97	5,449.55	0.19	10.27
.	All Shares	3,577.07	3,583.50	3,577.07	3,581.71	0.1	3.55
.	GRAND TOTAL							8,580,024,278	10,039,298,043.48