Philippine Stock Market as of November 20 2012

seo tools

.			(As of Nov. 20, 2012)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	69.2	48.54	BDO Unibank, Inc.	68.1	68.6	68.1	68.3	12,985,440
.	88.5	52	Bank of the Philippine Islands	85.8	88.5	85.75	88.45	1,033,550
.	58.15	35.64	China Banking Corporation	52.8	53.75	52.8	53.7	112,090
.	25.9	18.5	East West Banking Corporation	25.8	25.9	25.65	25.7	1,343,800
.	102.5	66	Metropolitan Bank and Trust Company	94.4	96	94.4	95	5,175,600
.	84.5	50.9	Philippine National Bank	77	84.5	77	84.1	7,721,690
.	86	56	Philippine Bank of Communications	71.5	71.5	71.5	71.5	1,500
.	52.5	29.75	Rizal Commercial Banking Corp.	50.9	52.5	50.85	52.5	790,060
.	169.1	93.9	Security Bank Corporation	157.2	162.5	157.2	161	1,026,530
.	140	62	Union Bank of the Philippines	111	112.3	110	111	146,890
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.51	BDO Leasing and Finance, Inc.	2.04	2.04	2.04	2.04	7,000
.	1.09	0.67	Bankard, Inc.	0.72	0.72	0.72	0.72	310,000
.	23.55	16	COL Financial Group, Inc.	18.9	18.9	18.4	18.4	60,000
.	89	50	First Metro Investment Corporation	87.6	88	87.6	88	3,290
.	3.25	2	I-Remit, Inc.	2.68	2.83	2.65	2.83	297,000
.	3.06	1.46	National Reinsurance Corp. of the Phils.	1.79	1.79	1.78	1.78	205,000
.	500	220	The Philippine Stock Exchange, Inc	377.2	386	377.2	384	19,710
.	1,040.00	879	Sun Life Financial, Inc.	990	990	970	975	1,820
.	2.7	1.6	Vantage Equities, Inc.	2.15	2.16	2.15	2.16	143,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	35.35	28.7	Aboitiz Power Corporation	34.3	34.9	34.3	34.5	1,429,600
.	1.62	1.19	Alsons Consolidated Resources, Inc.	1.34	1.37	1.34	1.37	827,000
.	4.99	2.12	Calapan Ventures, Inc.	4.3	4.5	4.3	4.32	44,000
.	6.92	4.83	Energy Development Corporation	6.82	6.92	6.8	6.82	14,007,800
.	23.8	12.8	First Gen Corporation	23.4	23.8	23.2	23.75	4,742,700
.	95.5	54.75	First Phil. Holdings Corp.	91.2	91.8	90.9	91.2	422,230
.	33.5	19	Manila Water Company, Inc.	32.25	33.5	32.15	32.15	3,107,200
.	291.2	218.8	Manila Electric Company	255	260	255	256.6	1,113,640
.	13.6	9.7	Petron Corporation	10.54	10.6	10.38	10.38	3,015,900
.	10	7	Phoenix Petroleum Philippines, Inc.	8.84	8.93	8.75	8.93	402,400
.	7.6	3	SPC Power Corporation	4.75	4.8	4.75	4.8	22,000
.	1.31	0.97	Trans-Asia Oil and Energy Dev't Corp.	1.14	1.15	1.14	1.14	2,321,000
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	7.6	AgriNurture, Inc.	7.98	7.98	7.6	7.8	74,000
.	2.15	1.11	Alliance Select Foods Int'l, Inc.	2.01	2.06	1.99	2.01	16,385,000
.	24.6	17.34	Ginebra San Miguel Inc.	17.34	18	17.34	17.9	23,400
.	120	87.9	Jollibee Foods Corporation	103.8	105.9	103.7	105.9	696,550
.	14.66	3.53	LT Group, Inc.	12.7	13.3	12.58	13.18	5,145,900
.	12.2	6.8	Pancake House, Inc.	7.6	8	7.6	8	200
.	5.75	2.04	Pepsi-Cola Products Philippines, Inc.	5.52	5.62	5.52	5.58	5,275,000
.	4.42	1.17	RFM Corporation	4.15	4.38	4.15	4.19	8,112,000
.	3.67	2.3	Roxas Holdings, Inc.	2.47	2.5	2.47	2.48	41,000
.	129.2	108.4	San Miguel Corporation	108.8	109	108.8	109	223,590
.	34.6	26.5	San Miguel Brewery, Inc.	34	34.05	34	34	60,500
.	0.22	0.114	Swift Foods, Inc.	0.159	0.163	0.156	0.158	9,180,000
.	79.65	47.7	Universal Robina Corporation	76.55	79	76.55	78	2,116,320
.	5.5	1.05	Victorias Milling Company, Inc.	1.27	1.32	1.24	1.24	5,750,000
.	2.08	0.42	Vitarich Corporation	1.04	1.17	1.03	1.12	12,474,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	61.00	17.80	Asiabest Group International Inc.	19.20	19.32	19.00	19.00	300
.	9.05	3.14	EEI Corporation	8.76	8.78	8.69	8.78	1,147,800
.	25	8.6	Federal Resources Investment Group, Inc.	9.92	9.92	9.9	9.9	7,700
.	13.7	7.8	Holcim Philippines, Inc.	13.6	13.6	13.4	13.4	56,100
.	10.38	5.25	Lafarge Republic, Inc.	9.75	10.22	9.7	9.72	656,800
.	18.1	8.12	Megawide Construction Corporation	14.96	15	14.8	14.8	365,700
.	12.3	10.16	Phinma Corporation	10.66	10.66	10.66	10.66	300
.	2.64	1.29	Southeast Asia Cement Holdings, Inc.	2.08	2.1	2.01	2.07	462,000
.	2.77	1.9	TKC Steel Corporation	2.02	2.02	2	2	22,000
.	2.2	0.85	Vulcan Industrial and Mining Corporation	1.44	1.63	1.44	1.55	11,836,000
.			CHEMICALS
.	3.1	2.33	Chemrez Technologies, Inc.	2.99	2.99	2.95	2.99	578,000
.	3	1.1	Euro-Med Laboratories Phil., Inc.	1.84	1.84	1.76	1.8	31,000
.	8.4	1.04	LMG Chemicals Corporation	2.05	2.05	2	2	56,000
.	1.9	1.18	Mabuhay Vinyl Corporation	1.56	1.56	1.56	1.56	8,000
.	10.3	1.32	Manchester Int'l Hldgs. Unltd. Corp "A"	7.5	7.5	6.02	6.13	112,300
.	10.7	1.26	Manchester Int'l Hldgs. Unltd. Corp "B"	6.23	7.18	6.23	6.31	45,000
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	11.98	6.17	Cirtek Holdings Philippines Corporation	11.7	11.96	11.7	11.96	5,600
.	0.027	0.011	Greenergy Holdings, Inc.	0.025	0.026	0.024	0.025	1,281,200,000
.	5.49	3.8	Integrated Micro-Electronics, Inc.	3.98	3.98	3.95	3.95	52,000
.			OTHER INDUSTRIALS
.	44	25	Alphaland Corporation	27.95	28	27.95	28	700
.	2.44	1.73	Splash Corporation	1.75	1.75	1.73	1.74	73,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	32.80	33.70	32.80	33.10	567,800
.	5.3	3.09	A. Soriano Corporation	4.82	4.88	4.82	4.88	12,000
.	2.98	1.16	ATN Holdings, Inc. "A"	1.27	1.33	1.16	1.25	538,000
.	3.52	1.3	ATN Holdings, Inc. "B"	1.35	1.44	1.3	1.41	227,000
.	1.12	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.7	0.7	0.69	0.7	4,131,000
.	59.9	38.8	Aboitiz Equity Ventures, Inc.	48.75	48.8	48.6	48.75	704,000
.	0.169	0.014	Alcorn Gold Resources Corp.	0.14	0.14	0.129	0.13	1,178,850,000
.	15.58	9.81	Alliance Global Group, Inc.	15.04	15.52	15.02	15.28	21,317,500
.	6.98	1.4	Asia Amalgamated Holdings Corp.	4.11	4.12	3.82	3.92	996,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	1.99	2.02	1.99	2	8,301,000
.	485.2	291	Ayala Corporation	460	467.8	456	465	597,260
.	64.8	36.45	DMCI Holdings, Inc.	53.2	54	53	53.8	751,740
.	4.19	1.59	F and J Prince Holdings Corp. "A"	2.7	2.7	2.7	2.7	10,000
.	5.2	3.3	Filinvest Development Corporation	4.46	4.54	4.46	4.5	203,000
.	585.00	455.40	GT Capital Holdings, Inc.	575.00	576.00	573.50	574.00	47,740
.	6.1	3	House of Investments, Inc.	5.71	5.71	5.69	5.7	206,800
.	38	24	JG Summit Holdings, Inc.	35.25	38	35.25	37.1	4,788,300
.	8.2	2.08	Jolliville Holdings Corporation	7.98	7.98	7.16	7.16	74,000
.	1.54	0.72	Lodestar Investment Hldgs Corp.	1.06	1.06	1.04	1.04	1,365,000
.	6.53	4.56	Lopez Holdings Corporation	6.31	6.43	6.2	6.21	7,407,500
.	9.66	1.22	MJC Investments Corporation	6	6.02	6	6.02	93,300
.	0.91	0.39	Mabuhay Holdings Corporation	0.41	0.41	0.4	0.4	260,000
.	3.8	1.84	Marcventures Holdings, Inc.	1.89	1.95	1.84	1.85	2,848,000
.	4.65	3.35	Metro Pacific Investments Corporation	4.33	4.4	4.32	4.35	14,601,000
.	5.85	3.75	Minerales Industrias Corporation	4.85	4.98	4.85	4.98	177,000
.	0.068	0.045	Pacifica, Inc.	0.045	0.045	0.045	0.045	800,000
.	2	1.16	Prime Media Holdings, Inc.	1.24	1.24	1.16	1.18	290,000
.	850	514	SM Investments Corporation	817	836	817	831	180,750
.	2.4	1.02	Seafront Resources Corporation	1.8	1.8	1.8	1.8	84,000
.	0.42	0.3	Sinophil Corporation	0.31	0.31	0.31	0.31	800,000
.	2.71	1.09	Solid Group, Inc.	1.91	1.91	1.88	1.88	169,000
.	1.57	1.1	South China Resources, Inc.	1.11	1.11	1.11	1.11	100,000
.	0.42	0.17	Unioil Resources and Holdings Co., Inc.	0.27	0.28	0.27	0.27	1,060,000
.	0.62	0.119	Wellex Industries, Inc.	0.31	0.33	0.31	0.32	1,140,000
.	0.92	0.34	Zeus Holdings, Inc.	0.35	0.35	0.34	0.34	1,020,000
.			PROPERTY
.	3.89	2.02	A Brown Company, Inc.	3.02	3.1	2.95	2.95	236,000
.	27.45	9.1	Anchor Land Holdings, Inc	16.9	17.02	16.9	17.02	1,000
.	0.83	0.42	Araneta Properties, Inc.	0.68	0.68	0.66	0.66	235,000
.	0.195	0.16	Arthaland Corporation	0.176	0.176	0.176	0.176	10,000
.	24.5	15.12	Ayala Land, Inc.	22.8	23.35	22.8	23.3	7,648,700
.	5.62	3.99	Belle Corporation	5.08	5.14	5.07	5.12	2,018,500
.	8.35	2.4	Cebu Holdings, Inc.	4.51	4.65	4.51	4.65	12,000
.	5.5	2.4	Cebu Property Venture and Dev't Corp."A"	5.1	5.1	5.1	5.1	30,000
.	5.2	2.43	Cebu Property Venture and Dev't Corp."B"	5.1	5.1	5.1	5.1	44,000
.	2.47	1.35	Century Properties Group, Inc.	1.44	1.45	1.43	1.44	1,654,000
.	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	1.1	1.1	1.1	7,000
.	0.092	0.061	Crown Equities, Inc.	0.069	0.074	0.068	0.074	470,000
.	1.11	0.76	Cyber Bay Corporation	0.82	0.82	0.81	0.82	1,970,000
.	1.02	0.6	Empire East Land Holdings, Inc.	0.91	0.93	0.91	0.92	16,864,000
.	5.29	2.71	Eton Properties Philippines, Inc.	2.91	2.92	2.91	2.92	18,000
.	0.43	0.131	Ever Gotesco Resources and Hold'gs, Inc.	0.37	0.39	0.35	0.36	37,010,000
.	1.66	0.98	Filinvest Land, Inc.	1.58	1.61	1.56	1.59	5,962,000
.	2.48	1.63	Global-Estate Resorts, Inc.	1.84	1.87	1.84	1.87	7,910,000
.	2.14	0.7	IRC Properties, Inc.	1.2	1.2	1.18	1.18	684,000
.	4.5	1.5	Keppel Philippines Properties, Inc.	2.12	2.12	2.12	2.12	3,000
.	0.34	0.15	MRC Allied, Inc.	0.165	0.168	0.162	0.163	4,090,000
.	2.57	1.58	Megaworld Corporation	2.51	2.53	2.47	2.47	69,856,000
.	0.99	0.103	Phil. Estates Corporation	0.77	0.8	0.77	0.79	12,450,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.41	0.42	0.41	0.42	222,770,000
.	4.33	2.1	Primex Corporation	3	3.07	2.9	3.07	69,000
.	19.94	11.28	Robinson Land Corporation	19.06	19.42	19.06	19.26	2,235,700
.	7.71	2.51	Rockwell Land Corporation	2.9	2.9	2.6	2.7	3,391,000
.	7.02	5.89	SM Development Corporation	5.95	5.95	5.89	5.94	1,734,700
.	14.92	9.82	SM Prime Holdings, Inc.	14.48	14.7	14.46	14.48	12,213,800
.	3	1.88	Shang Properties, Inc.	2.7	2.87	2.7	2.87	91,000
.	0.84	0.65	Sta. Lucia Land, Inc.	0.67	0.67	0.67	0.67	5,000
.	4.55	1.8	Starmalls, Inc.	3.62	3.62	3.62	3.62	45,000
.	0.63	0.49	Suntrust Home Developers, Inc.	0.54	0.54	0.54	0.54	105,000
.	5.2	2.74	Vista Land and Lifescapes, Inc.	5.12	5.17	5.05	5.1	10,682,500
.			MEDIA
.	42	24.1	ABS-CBN Corporation	33.2	33.35	33.1	33.3	108,700
.	11	6.18	GMA Network, Inc.	8.4	8.4	8.35	8.4	66,800
.			TELECOMMUNICATIONS
.	1,270.00	889.5	Globe Telecom, Inc.	1,148.00	1,148.00	1,131.00	1,132.00	33,880
.	3.46	2.28	Liberty Telecoms Holdings, Inc.	2.48	2.48	2.48	2.48	1,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,506.00	2,506.00	2,480.00	2,480.00	94,015
.			INFORMATION TECHNOLOGY
.	9.7	5.13	DFNN, Inc.	5.25	5.3	5.25	5.3	26,400
.	4.7	1.75	IP Converge Data Center, Inc.	2.51	2.55	2.47	2.47	70,000
.	2.54	0.83	IPVG Corporation	0.87	0.9	0.86	0.89	880,000
.	3.64	2.3	ISM Communications Corporation	2.45	2.47	2.3	2.47	275,000
.	17.88	12.08	Philweb Corporation	13.1	13.1	12.9	13	50,000
.	4.75	3.3	Touch Solutions, Inc.	4.01	4.01	4.01	4.01	30,000
.	3.3	2.02	Transpacific Broadband Group Int'l. Inc.	2.06	2.06	2.02	2.02	7,000
.	4.5	1.14	Yehey! Corporation	1.16	1.21	1.16	1.16	181,000
.			TRANSPORTATION SERVICES
.	4.72	1.33	2GO Group, Inc.	2.2	2.2	2.01	2.1	48,000
.	77	52.4	Cebu Air, Inc.	61	61.25	60.3	61	189,200
.	77	52	Int'l Container Terminal Services, Inc.	70	70	69.9	70	2,884,930
.	2.65	1.03	Lorenzo Shipping Corporation	1.3	1.3	1.3	1.3	1,000
.	3.1	2.66	Macroasia Corporation	2.71	2.71	2.71	2.71	1,000
.	8.25	4.85	PAL Holdings Inc.	5.25	5.25	5.15	5.15	59,600
.			HOTEL AND LEISURE
.	6.07	0.74	Acesite (Phils.) Hotel Corp.	1.34	1.34	1.29	1.34	35,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.15	0.155	0.147	0.153	62,580,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.42	0.44	0.41	0.44	190,000
.			EDUCATION
.	1,150.00	800	Far Eastern University, Inc.	1,030.00	1,065.00	1,030.00	1,065.00	135
.	8.8	4.4	iPeople, Inc.	7.5	7.5	7.5	7.5	700
.			CASINOS AND GAMING
.	102.8	8.13	Bloomberry Resorts Corporation	13.4	13.64	13.4	13.5	2,861,900
.	0.27	0.019	IP E-Game Ventures Inc.	0.028	0.029	0.027	0.027	158,400,000
.	10.3	6.28	Leisure and Resorts World Corporation	8.68	8.7	8.45	8.54	1,102,000
.	4.08	1.27	Manila Jockey Club, Inc.	2.78	2.85	2.77	2.81	3,018,000
.	15.5	12.36	Pacific Online Systems Corporation	13.8	14	13.8	14	154,500
.	0.39	0.26	Premiere Horizon Alliance Corporation	0.31	0.31	0.31	0.31	3,000,000
.			RETAIL
.	24	5.2	Calata Corporation	7.5	7.78	7.1	7.24	5,964,700
.	92	17.39	Philippine Seven Corporation	84	84	83.5	83.75	8,390
.	31.8	14.68	Puregold Price Club, Inc.	29	29.2	28.85	28.85	3,230,100
.			OTHER SERVICES
.	0.78	0.58	APC Group, Inc.	0.62	0.62	0.61	0.62	1,100,000
.	0.66	0.385	Information Capital Tech. Ventures, Inc	0.41	0.415	0.41	0.415	80,000
.	3.39	1.28	Paxys, Inc.	2.86	2.91	2.84	2.84	499,000
.	3.12	0.92	STI Education Systems Holdings, Inc.	1	1.01	0.97	0.97	34,510,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.006	0.006	0.0059	0.006	224,000,000
.	6.2	3.85	Apex Mining Company, Inc. "A"	4.6	4.65	4.55	4.65	220,000
.	6.22	3.85	Apex Mining Company, Inc. "B"	4.61	4.61	4.61	4.61	31,000
.	19.82	16.38	Atlas Cons. Mining and Dev't Corp.	17.32	17.54	17.32	17.52	823,800
.	48	20	Atok-Big Wedge Company, Inc.	24.85	25	24.85	25	4,000
.	29	20	Benguet Corporation "A"	20	20.5	20	20	5,300
.	34	19.8	Benguet Corporation "B"	19.8	19.8	19.8	19.8	900
.	2.22	0.98	Century Peak Metals Holdings Corporation	1.02	1.02	1.02	1.02	21,000
.	1.68	1.03	Coal Asia Holdings, Inc.	1.06	1.06	1.04	1.06	5,187,000
.	61.8	8.3	Dizon Copper Silver Mines, Inc.	17.3	17.46	17.12	17.22	36,300
.	1.21	0.5	GEOGRACE Resources Philippines, Inc.	0.55	0.55	0.54	0.54	3,583,000
.	1.81	0.96	Lepanto Consolidated Mining Co. "A"	0.97	0.99	0.96	0.98	17,943,000
.	2.07	1.01	Lepanto Consolidated Mining Co. "B"	1.05	1.06	1.01	1.04	4,764,000
.	0.085	0.047	Manila Mining Corporation "A"	0.059	0.062	0.059	0.061	706,230,000
.	0.087	0.047	Manila Mining Corporation "B"	0.06	0.061	0.06	0.06	216,770,000
.	12.84	3.9	NiHAO Minerals Resources Int'l, Inc.	5.74	6	5.53	5.58	94,300
.	24.33	12.8	Nickel Asia Corporation	16.64	16.98	16.6	16.7	341,600
.	0.98	0.6	Omico Corporation	0.61	0.63	0.61	0.61	540,000
.	8.28	3.69	Oriental Peninsula Resources Group, Inc.	3.8	3.8	3.69	3.69	273,000
.	27.85	13.46	Philex Mining Corporation	13.6	13.9	13.48	13.7	3,330,000
.	257.8	200	Semirara Mining Corporation	219	225	219	222	343,200
.	0.028	0.014	United Paragon Mining Corporation	0.018	0.019	0.018	0.018	765,600,000
.			OIL
.	0.34	0.178	Basic Energy Corporation	0.28	0.28	0.28	0.28	2,810,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.018	0.019	0.018	0.019	2,000,000
.	70	39	PNOC Exploration Corp. "B"	43	43	43	43	1,000
.	7.05	5.1	Petroenergy Resources Corporation	5.84	5.85	5.84	5.85	57,000
.	48	6.5	Philex Petroleum Corporation	25.95	26	25.95	26	53,700
.	0.062	0.02	The Philodrill Corporation	0.041	0.042	0.041	0.041	418,700,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,415.9	1,446.86	1,415.9	1,445.1	2.11	29.85	31,384,129	2,363,418,213.9
.	Industrials	8,716.05	8,789.82	8,685.77	8,739.29	0.38	32.82	1,393,950,273	1,281,438,759.64
.	Holding Firms	4,734.05	4,821.79	4,734.05	4,814.19	1.73	82.03	1,254,158,416	1,339,837,713.43
.	Property	2,083.11	2,105.5	2,081.1	2,100.79	0.9	18.79	423,030,516	818,383,206.25
.	Services	1,689.95	1,690.73	1,678.02	1,678.02	-0.55	-9.28	282,351,397	760,117,864.1
.	Mining & Oil	18,691.01	18,807.15	18,612.3	18,765.35	0.47	86.87	2,374,013,772	265,922,484.28
.	PSEi	5,453.98	5,510	5,451.61	5,500.58	0.94	51.03
.	All Shares	3,583.78	3,613.26	3,583.49	3,611.92	0.78	30.21
.	SME
.
.	GRAND TOTAL							5,758,888,503	6,829,118,241.6
.			COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE