Philippine Stock Market as of November 21, 2012

seo tools

.			(As of November 21, 2012)
.	52-WEEK	52-WEEK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW
.			BANKS
.	70.2	48.54	BDO Unibank, Inc.	68.3	70.2	68.25	69.2	12,264,720
.	58.15	35.64	China Banking Corporation	53.75	57	53.75	56	618,520
.	28.15	18.5	East West Banking Corporation	25.95	28.15	25.95	27.65	4,426,800
.	102.5	66	Metropolitan Bank and Trust Company	95.05	97.5	95.05	97.15	2,023,830
.	95	70	Philippine Savings Bank	88	89	88	89	30,010
.	59.5	29.75	Rizal Commercial Banking Corp.	56	59.5	56	57.7	1,700,170
.	169.1	93.9	Security Bank Corporation	161	168	161	164	1,233,830
.	140	62	Union Bank of the Philippines	112	118	111	113	476,460
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.51	BDO Leasing and Finance, Inc.	2.02	2.02	2.02	2.02	4,000
.	23.55	16	COL Financial Group, Inc.	18.8	19.5	18.66	18.66	1,115,900
.	15	8.05	Filipino Fund, Inc.	10.24	10.24	10.24	10.24	600
.	0.95	0.68	First Abacus Financial Holdings Corp.	0.75	0.76	0.75	0.76	80,000
.	89	50	First Metro Investment Corporation	88.8	88.8	88	88	10,980
.	3.25	2	I-Remit, Inc.	2.72	2.72	2.72	2.72	16,000
.	590	420	Manulife Financial Corporation	470	475	470	475	310
.	39.2	3	Maybank ATR Kim Eng Financial Corp.	21.5	21.5	21.5	21.5	10,500
.	3.06	1.46	National Reinsurance Corp. of the Phils.	1.8	1.8	1.78	1.78	404,000
.	500	220	The Philippine Stock Exchange, Inc	387	387	380.2	385.8	52,610
.	1,040.00	879	Sun Life Financial, Inc.	990	993.5	980	993.5	1,040
.	2.7	1.6	Vantage Equities, Inc.	2.16	2.16	2.16	2.16	47,000
.			ELECTRICITY, ENERGY, POWER & WATER
.	35.35	28.7	Aboitiz Power Corporation	34.85	34.85	34.05	34.55	1,466,500
.	1.62	1.19	Alsons Consolidated Resources, Inc.	1.36	1.36	1.36	1.36	20,000
.	4.99	2.12	Calapan Ventures, Inc.	4.2	4.2	4.2	4.2	10,000
.	6.94	4.83	Energy Development Corporation	6.84	6.94	6.82	6.84	12,925,300
.	23.9	12.8	First Gen Corporation	23.75	23.9	23.5	23.5	1,857,700
.	95.5	54.75	First Phil. Holdings Corp.	91.2	91.5	91.05	91.45	273,470
.	33.5	19	Manila Water Company, Inc.	32.1	32.1	30.95	31.3	3,078,600
.	291.2	218.8	Manila Electric Company	257	262	256	256.8	548,570
.	13.6	9.7	Petron Corporation	10.38	10.54	10.38	10.5	5,174,700
.	10	7	Phoenix Petroleum Philippines, Inc.	8.95	9.2	8.95	9.15	982,900
.	7.6	3	SPC Power Corporation	4.8	4.8	4.8	4.8	1,000
.	1.31	0.97	Trans-Asia Oil and Energy Dev't Corp.	1.14	1.15	1.13	1.15	4,078,000
.	13	2.55	Vivant Corporation	8.02	8.02	8.02	8.02	200
.			FOOD, BEVERAGE & TOBACCO
.	11.32	7.5	AgriNurture, Inc.	7.8	7.8	7.5	7.5	236,400
.	2.15	1.11	Alliance Select Foods Int'l, Inc.	2.07	2.11	2.01	2.08	17,269,000
.	24.6	17.34	Ginebra San Miguel Inc.	17.4	17.4	17.4	17.4	1,000
.	120	87.9	Jollibee Foods Corporation	105.9	107	105.9	106.9	295,540
.	14.66	3.53	LT Group, Inc.	13.38	13.8	13.1	13.34	10,285,100
.	81	38	Liberty Flour Mills, Inc.	40	40	40	40	1,500
.	12.2	6.8	Pancake House, Inc.	7.6	8	7.6	8	1,200
.	5.75	2.04	Pepsi-Cola Products Philippines, Inc.	5.58	5.63	5.47	5.5	2,624,200
.	4.42	1.17	RFM Corporation	4.18	4.24	4.17	4.17	1,261,000
.	1,450.00	340	San Miguel Pure Foods Company Inc.	340	340	340	340	5,910
.	129.2	108.4	San Miguel Corporation	108.9	109.2	108.8	109.2	301,390
.	34.6	26.5	San Miguel Brewery, Inc.	34	34	33.5	34	61,300
.	0.22	0.114	Swift Foods, Inc.	0.158	0.161	0.158	0.161	2,430,000
.	79.65	47.7	Universal Robina Corporation	78	78.45	77.9	78	1,070,740
.	5.5	1.05	Victorias Milling Company, Inc.	1.29	1.29	1.22	1.22	1,339,000
.	2.08	0.42	Vitarich Corporation	1.12	1.16	1.09	1.15	4,105,000
.			CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES
.	61.00	17.80	Asiabest Group International Inc.	19.32	20.00	18.50	19.00	31,800
.	9.05	3.14	EEI Corporation	8.82	8.97	8.78	8.8	1,104,200
.	25	8.6	Federal Resources Investment Group, Inc.	9.8	9.8	9.8	9.8	5,000
.	13.7	7.8	Holcim Philippines, Inc.	13.4	13.4	13.4	13.4	42,600
.	10.38	5.25	Lafarge Republic, Inc.	9.72	9.9	9.6	9.65	1,297,400
.	6.95	1.05	Mariwasa Siam Holdings, Inc.	3.21	3.21	3.21	3.21	1,000
.	18.1	8.12	Megawide Construction Corporation	14.8	14.8	13.54	14.3	767,300
.	12.3	10.16	Phinma Corporation	10.8	10.8	10.8	10.8	11,200
.	2.64	1.29	Southeast Asia Cement Holdings, Inc.	2.06	2.1	1.87	1.88	569,000
.	2.2	0.85	Vulcan Industrial and Mining Corporation	1.55	1.64	1.55	1.62	6,751,000
.			CHEMICALS
.	3.1	2.33	Chemrez Technologies, Inc.	2.95	3	2.88	3	2,663,000
.	8.4	1.04	LMG Chemicals Corporation	1.99	2	1.99	2	19,000
.	1.9	1.18	Mabuhay Vinyl Corporation	1.56	1.56	1.56	1.56	54,000
.	10.3	1.32	Manchester Int'l Hldgs. Unltd. Corp "A"	6.13	6.28	5.5	5.99	167,300
.	10.7	1.26	Manchester Int'l Hldgs. Unltd. Corp "B"	6.35	6.35	5.52	6	98,300
.			ELECTRICAL COMPONENTS & EQUIPMENT
.	11.98	6.17	Cirtek Holdings Philippines Corporation	11.96	11.96	11.72	11.96	2,509,300
.	0.027	0.011	Greenergy Holdings, Inc.	0.025	0.025	0.023	0.023	704,000,000
.	5.49	3.8	Integrated Micro-Electronics, Inc.	4	4	4	4	26,000
.	1.18	0.47	Ionics, Inc.	0.64	0.64	0.63	0.63	310,000
.			OTHER INDUSTRIALS
.	2.44	1.73	Splash Corporation	1.76	1.78	1.76	1.78	106,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	33.40	34.85	33.20	33.75	4,631,500
.	5.3	3.09	A. Soriano Corporation	4.85	4.88	4.81	4.81	115,000
.	2.98	1.05	ATN Holdings, Inc. "A"	1.17	1.25	1.05	1.22	7,788,000
.	3.52	1.18	ATN Holdings, Inc. "B"	1.28	1.4	1.18	1.39	471,000
.	1.12	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.69	0.7	0.68	0.69	2,803,000
.	59.9	38.8	Aboitiz Equity Ventures, Inc.	48.75	48.75	48.5	48.5	1,284,200
.	0.169	0.014	Alcorn Gold Resources Corp.	0.13	0.134	0.126	0.129	1,127,520,000
.	15.58	9.81	Alliance Global Group, Inc.	15.3	15.56	15.3	15.5	11,093,800
.	6.98	1.4	Asia Amalgamated Holdings Corp.	3.9	4.6	3.86	4.47	1,286,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2	2.02	2	2.02	5,119,000
.	487.8	291	Ayala Corporation	465	487.8	465	487.8	981,600
.	64.8	36.45	DMCI Holdings, Inc.	53.8	54.85	53.2	54.85	1,297,420
.	5.2	3.3	Filinvest Development Corporation	4.5	4.62	4.5	4.56	938,000
.	0.36	0.18	Forum Pacific, Inc.	0.219	0.239	0.219	0.239	110,000
.	601.00	455.40	GT Capital Holdings, Inc.	575.00	601.00	575.00	595.00	217,140
.	6.1	3	House of Investments, Inc.	5.8	5.8	5.8	5.8	60,000
.	38	24	JG Summit Holdings, Inc.	37.1	37.9	37	37.8	1,386,400
.	8.2	2.08	Jolliville Holdings Corporation	7.2	7.2	7.15	7.15	23,000
.	1.54	0.72	Lodestar Investment Hldgs Corp.	1.05	1.06	1.04	1.06	3,654,000
.	6.53	4.56	Lopez Holdings Corporation	6.24	6.47	6.17	6.43	7,798,800
.	9.66	1.22	MJC Investments Corporation	6.2	6.2	6.2	6.2	200
.	3.8	1.84	Marcventures Holdings, Inc.	1.85	1.91	1.84	1.84	1,559,000
.	4.65	3.35	Metro Pacific Investments Corporation	4.35	4.41	4.32	4.39	22,653,000
.	5.85	3.75	Minerales Industrias Corporation	5	5.51	5	5.48	2,553,000
.	0.068	0.045	Pacifica, Inc.	0.046	0.046	0.046	0.046	1,100,000
.	2	1.13	Prime Media Holdings, Inc.	1.2	1.2	1.13	1.16	275,000
.	0.66	0.42	Prime Orion Philippines, Inc.	0.55	0.59	0.55	0.57	400,000
.	851.5	514	SM Investments Corporation	831	851.5	831	834	155,420
.	2.4	1.02	Seafront Resources Corporation	1.98	1.98	1.98	1.98	10,000
.	0.42	0.3	Sinophil Corporation	0.3	0.31	0.3	0.31	2,240,000
.	2.71	1.09	Solid Group, Inc.	1.9	1.93	1.89	1.9	178,000
.	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	0.27	0.27	0.27	500,000
.	0.62	0.119	Wellex Industries, Inc.	0.32	0.33	0.32	0.32	5,770,000
.	0.92	0.34	Zeus Holdings, Inc.	0.35	0.38	0.35	0.37	3,430,000
.			PROPERTY
.	3.89	2.02	A Brown Company, Inc.	2.98	2.99	2.95	2.99	137,000
.	0.83	0.42	Araneta Properties, Inc.	0.66	0.68	0.64	0.65	447,000
.	0.195	0.16	Arthaland Corporation	0.185	0.185	0.185	0.185	20,000
.	24.5	15.12	Ayala Land, Inc.	23.2	23.45	23.2	23.25	10,726,900
.	5.62	3.99	Belle Corporation	5.11	5.19	5.11	5.17	4,507,000
.	8.35	2.4	Cebu Holdings, Inc.	4.66	4.66	4.5	4.5	61,000
.	2.47	1.35	Century Properties Group, Inc.	1.44	1.45	1.42	1.44	2,164,000
.	3	1.2	City and Land Developers, Inc.	2.3	2.3	2.22	2.3	34,000
.	1.18	0.95	Cityland Development Corporation	1.12	1.12	1.1	1.1	78,000
.	0.092	0.061	Crown Equities, Inc.	0.074	0.075	0.07	0.073	5,400,000
.	1.11	0.76	Cyber Bay Corporation	0.81	0.81	0.81	0.81	926,000
.	1.02	0.6	Empire East Land Holdings, Inc.	0.91	0.97	0.91	0.95	537,665,000
.	5.29	2.71	Eton Properties Philippines, Inc.	2.95	3.2	2.95	2.95	634,000
.	0.43	0.131	Ever Gotesco Resources and Hold'gs, Inc.	0.36	0.36	0.35	0.35	4,280,000
.	1.66	0.98	Filinvest Land, Inc.	1.59	1.66	1.59	1.6	46,376,000
.	2.48	1.63	Global-Estate Resorts, Inc.	1.84	1.92	1.84	1.86	19,044,000
.	2.8	1.21	Highlands Prime, Inc.	1.9	1.9	1.9	1.9	42,000
.	2.14	0.7	IRC Properties, Inc.	1.18	1.18	1.16	1.16	956,000
.	0.34	0.15	MRC Allied, Inc.	0.163	0.168	0.163	0.165	2,520,000
.	2.57	1.58	Megaworld Corporation	2.47	2.51	2.47	2.47	33,480,000
.	0.99	0.103	Phil. Estates Corporation	0.79	0.83	0.78	0.8	24,092,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.45	0.54	0.45	0.48	10,790,000
.	36.95	12.6	Phil. Tob. Flue Curing and Redry Corp.	25	25	25	25	3,800
.	19.94	11.28	Robinson Land Corporation	19.26	19.3	18.5	18.7	2,263,800
.	7.71	2.51	Rockwell Land Corporation	2.7	3.05	2.66	2.87	680,000
.	7.02	5.89	SM Development Corporation	5.94	5.97	5.9	5.9	7,820,800
.	14.92	9.82	SM Prime Holdings, Inc.	14.5	14.66	14.48	14.5	24,343,500
.	3	1.88	Shang Properties, Inc.	2.8	2.85	2.8	2.8	40,000
.	0.84	0.65	Sta. Lucia Land, Inc.	0.67	0.68	0.66	0.67	294,000
.	4.55	1.8	Starmalls, Inc.	3.62	3.64	3.62	3.64	35,000
.	0.63	0.49	Suntrust Home Developers, Inc.	0.54	0.57	0.54	0.57	410,000
.	5.2	2.74	Vista Land and Lifescapes, Inc.	5.15	5.15	5.02	5.1	25,214,000
.			MEDIA
.	42	24.1	ABS-CBN Corporation	33.45	34.5	33.45	34.2	445,800
.	11.02	6.01	GMA Holdings, Inc.	8.40	8.70	8.40	8.70	988,000
.	11	6.18	GMA Network, Inc.	8.4	8.49	8.38	8.4	1,021,000
.	0.79	0.58	Manila Bulletin Publishing Corp.	0.69	0.69	0.68	0.68	67,000
.			TELECOMMUNICATIONS
.	1,270.00	889.5	Globe Telecom, Inc.	1,132.00	1,137.00	1,131.00	1,131.00	39,950
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,482.00	2,512.00	2,482.00	2,508.00	86,145
.			INFORMATION TECHNOLOGY
.	9.7	5.13	DFNN, Inc.	5.29	5.3	5.29	5.29	79,400
.	4.7	1.75	IP Converge Data Center, Inc.	2.59	2.59	2.5	2.5	137,000
.	2.54	0.83	IPVG Corporation	0.88	0.89	0.84	0.86	34,615,000
.	3.64	2.3	ISM Communications Corporation	2.4	2.41	2.4	2.41	11,000
.	17.88	12.08	Philweb Corporation	12.9	12.9	12.6	12.6	94,200
.	4.75	3.3	Touch Solutions, Inc.	4.01	4.01	4.01	4.01	11,000
.	3.3	2.02	Transpacific Broadband Group Int'l. Inc.	2.4	2.4	2.08	2.08	2,000
.	4.5	1.14	Yehey! Corporation	1.18	1.18	1.16	1.16	26,000
.			TRANSPORTATION SERVICES
.	4.72	1.33	2GO Group, Inc.	2.1	2.1	2	2.1	38,000
.	10.92	7.5	Asian Terminals, Inc.	9.3	9.4	9.3	9.3	51,000
.	77	52.4	Cebu Air, Inc.	61	62.75	61	62.45	726,340
.	77	52	Int'l Container Terminal Services, Inc.	69.5	70	69.45	69.5	909,140
.	3.1	2.66	Macroasia Corporation	2.9	2.9	2.9	2.9	2,000
.	8.5	5.02	Metro Pacific Tollways Corporation	6.26	6.26	6.26	6.26	7,000
.	8.25	4.85	PAL Holdings Inc.	5.1	5.2	5.1	5.15	29,900
.			HOTEL & LEISURE
.	6.07	0.74	Acesite (Phils.) Hotel Corp.	1.31	1.33	1.3	1.33	240,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.155	0.178	0.15	0.174	287,490,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.42	0.43	0.42	0.43	390,000
.			EDUCATION
.	8.8	4.4	iPeople, Inc.	7.5	7.5	7.5	7.5	36,800
.			CASINOS & GAMING
.	102.8	8.13	Bloomberry Resorts Corporation	13.52	14.44	13.52	14.14	17,529,300
.	0.27	0.019	IP E-Game Ventures Inc.	0.027	0.027	0.026	0.027	55,300,000
.	10.3	6.28	Leisure and Resorts World Corporation	8.52	8.8	8.5	8.66	1,255,000
.	4.08	1.27	Manila Jockey Club, Inc.	2.78	2.8	2.73	2.73	1,792,000
.	0.39	0.26	Premiere Horizon Alliance Corporation	0.32	0.32	0.32	0.32	210,000
.			RETAIL
.	24	5.2	Calata Corporation	7.26	7.5	7.18	7.2	2,667,200
.	92	17.39	Philippine Seven Corporation	83	83	82	82	1,200
.	31.8	14.68	Puregold Price Club, Inc.	28.9	29.5	28.8	28.8	1,559,400
.			OTHER SERVICES
.	0.78	0.58	APC Group, Inc.	0.62	0.62	0.61	0.61	1,472,000
.	0.66	0.385	Information Capital Tech. Ventures, Inc	0.405	0.405	0.405	0.405	50,000
.	3.39	1.28	Paxys, Inc.	2.85	2.9	2.82	2.82	523,000
.	3.12	0.92	STI Education Systems Holdings, Inc.	0.98	1	0.97	0.98	28,210,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0058	0.006	0.0058	0.0059	136,000,000
.	6.2	3.85	Apex Mining Company, Inc. "A"	4.65	4.7	4.65	4.7	50,000
.	6.22	3.85	Apex Mining Company, Inc. "B"	4.62	4.62	4.62	4.62	100,000
.	19.82	16.38	Atlas Cons. Mining and Dev't Corp.	17.52	17.52	17.44	17.5	153,800
.	29	20	Benguet Corporation "A"	20	20	20	20	30,600
.	34	19.8	Benguet Corporation "B"	19.8	19.8	19.8	19.8	100
.	2.22	0.98	Century Peak Metals Holdings Corporation	1.03	1.03	1.01	1.02	274,000
.	1.68	1.03	Coal Asia Holdings, Inc.	1.06	1.08	1.05	1.07	7,485,000
.	61.8	8.3	Dizon Copper Silver Mines, Inc.	17.3	17.3	16.9	17	193,700
.	1.21	0.5	GEOGRACE Resources Philippines, Inc.	0.55	0.56	0.55	0.56	1,919,000
.	1.81	0.95	Lepanto Consolidated Mining Co. "A"	0.98	1.01	0.95	1	63,960,000
.	2.07	1	Lepanto Consolidated Mining Co. "B"	1.01	1.07	1	1.05	20,341,000
.	0.085	0.047	Manila Mining Corporation "A"	0.06	0.066	0.06	0.066	1,910,470,000
.	0.087	0.047	Manila Mining Corporation "B"	0.06	0.065	0.06	0.065	638,080,000
.	12.84	3.9	NiHAO Minerals Resources Int'l, Inc.	5.9	5.99	5.43	5.43	293,000
.	24.33	12.8	Nickel Asia Corporation	16.8	16.82	16.8	16.82	601,100
.	8.28	3.66	Oriental Peninsula Resources Group, Inc.	3.75	3.75	3.66	3.7	394,000
.	27.85	13.46	Philex Mining Corporation	13.64	13.92	13.6	13.6	2,961,100
.	257.8	200	Semirara Mining Corporation	221	224.6	220	221.4	445,040
.	0.028	0.014	United Paragon Mining Corporation	0.018	0.019	0.018	0.018	362,800,000
.			OIL
.	0.34	0.178	Basic Energy Corporation	0.28	0.28	0.28	0.28	1,440,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.019	0.019	0.018	0.018	47,800,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.019	0.019	0.019	0.019	5,000,000
.	7.05	5.1	Petroenergy Resources Corporation	5.88	5.88	5.88	5.88	20,000
.	48	6.5	Philex Petroleum Corporation	26	27.6	26	27.05	270,500
.	0.062	0.02	The Philodrill Corporation	0.041	0.041	0.04	0.04	326,800,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,449.96	1,480.62	1,449.96	1,469.93	1.72	24.83	48,336,002	3,268,852,754.1
.	Industrials	8,752.7	8,780.49	8,700.79	8,725.17	-0.16	-14.12	818,549,307	7,067,948,819.65
.	Holding Firms	4,815.32	4,899.65	4,813.82	4,879.82	1.36	65.63	1,214,983,770	1,500,367,966.63
.	Property	2,098.01	2,116.63	2,096.4	2,096.4	-0.21	-4.39	765,685,873	1,576,394,277.3
.	Services	1,684.25	1,693.76	1,679.78	1,691.73	0.82	13.71	443,303,572	1,036,664,497.35
.	Mining & Oil	18,787.31	19,024.73	18,640.87	18,929.79	0.88	164.44	3,528,025,171	467,530,613.49
.	PSEi	5,505.34	5,553.57	5,505.34	5,534.18	0.61	33.6
.	All Shares	3,594.89	3,624.28	3,594.89	3,615.66	0.1	3.73
.	SME
.
.	GRAND TOTAL		COMPILED BY MARY BEATRICE M. PONCE, INQUIRER RESEARCH					6,818,883,695	14,917,758,928.51
.						SOURCE: TECHNISTOCK, PSE