Philippine Stock Market as of November 26, 2012

seo tools

.
.	(As of November 26, 2012 )
.
.
.	52-WEEK	52-WEEK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW
.	BANKS
.	71	49.35	BDO UnibankInc.	70	71	69.6	69.9	2,662,340
.	96	52	Bank of the Philippine Islands	92.8	96	92.8	96	2,405,420
.	58.15	36	China Banking Corp.	55	55.5	54.5	54.7	85,390
.	28.15	18.5	East West Banking Corp.	27.3	27.85	27.3	27.6	819,400
.	102.5	66	Metropolitan Bank and Trust Co.	97.3	99	97.3	98	3,102,460
.	89.2	50.9	Philippine National Bank	84.8	86.5	84.8	85.9	3,781,680
.	95	70	Philippine Savings Bank	85	85.2	85	85.2	160
.	86	56	Philippine Bank of Communications	72	72	72	72	2,000
.	59.5	29.75	Rizal Commercial Banking Corp.	55	56	55	55.3	845,830
.	169.1	93.9	Security Bank Corp.	160.8	162	160.8	162	1,083,480
.	140	62	Union Bank of the Philippines	112	112.3	111.8	112	177,600
.	OTHER FINANCIAL INSTITUTIONS
.	2.2	1.51	BDO Leasing and FinanceInc.	1.98	1.98	1.98	1.98	11,000
.	23.55	16	COL Financial GroupInc.	19.6	20.9	19.6	20	368,600
.	89	50	First Metro Investment Corp.	86.7	86.7	86.7	86.7	20
.	590	420	Manulife Financial Corp.	475	475	475	475	130
.	3.06	1.46	National Reinsurance Corp. of the Phils.	1.72	1.72	1.7	1.7	100,000
.	500	224	The Philippine Stock ExchangeInc	398	398	386	388	2,720
.	1,040.00	879	Sun Life FinancialInc.	990	1,020.00	990	1,020.00	1,140
.	2.7	1.6	Vantage EquitiesInc.	2.19	2.22	2.18	2.2	606,000
.	ELECTRICITY, ENERGY, POWER & WATER
.	35.35	28.7	Aboitiz Power Corp.	34.8	34.9	34.6	34.9	1,959,800
.	1.62	1.2	Alsons Consolidated ResourcesInc.	1.34	1.34	1.33	1.33	1,020,000
.	4.99	2.12	Calapan VenturesInc.	4.2	4.6	4.2	4.6	56,000
.	7.12	4.83	Energy Development Corp.	6.93	7.12	6.93	7.08	32,748,500
.	24	12.8	First Gen Corp.	23.6	24	23.45	23.55	3,111,500
.	95.5	55.2	First Phil. Holdings Corp.	94	94.5	93.6	94.4	771,370
.	33.5	19.2	Manila Water Co.Inc.	31.9	32.3	31.6	32.05	3,805,600
.	291.2	218.8	Manila Electric Co.	254	258	252.6	255	672,050
.	13.6	9.7	Petron Corp.	10.62	10.62	10.54	10.6	2,451,200
.	10	7	Phoenix Petroleum PhilippinesInc.	9.02	9.14	8.9	8.9	67,800
.	7.6	3	SPC Power Corp.	4.8	4.8	4.8	4.8	25,000
.	1.31	0.98	Trans-Asia Oil and Energy Dev't Corp.	1.13	1.13	1.12	1.12	4,592,000
.	13	2.55	Vivant Corp.	8.1	8.1	8.1	8.1	10,000
.	FOOD, BEVERAGE & TOBACCO
.	11.32	6.81	AgriNurtureInc.	7.02	7.05	6.81	6.89	227,300
.	2.15	1.16	Alliance Select Foods Int'lInc.	2.12	2.12	2.09	2.1	717,000
.	24.6	17.2	Ginebra San Miguel Inc.	17.5	17.5	17.2	17.2	12,300
.	120	87.9	Jollibee Foods Corp.	106.5	107.2	105	105	467,170
.	14.66	3.53	LT GroupInc.	13.16	13.3	13.16	13.26	1,092,400
.	12.2	6.8	Pancake HouseInc.	7.7	8.5	7.7	8.2	45,900
.	5.75	2.04	Pepsi-Cola Products PhilippinesInc.	5.3	5.45	5.3	5.43	2,452,200
.	4.42	1.17	RFM Corp.	4.12	4.13	4.05	4.1	3,795,000
.	3.67	2.3	Roxas HoldingsInc.	2.6	2.6	2.6	2.6	2,000
.	1,450.00	240	San Miguel Pure Foods Co. Inc.	244	246	244	244.6	31,900
.	129.2	108.4	San Miguel Corp.	109	109.2	108.8	109.2	295,920
.	34.6	26.5	San Miguel BreweryInc.	34	34	34	34	44,200
.	0.22	0.114	Swift FoodsInc.	0.158	0.158	0.156	0.156	3,220,000
.	79.65	47.7	Universal Robina Corp.	77.5	78.1	77.5	78	549,500
.	5.5	1.05	Victorias Milling Co.Inc.	1.24	1.25	1.22	1.25	369,000
.	2.08	0.43	Vitarich Corp.	1.15	1.17	1.13	1.13	2,114,000
.	CONSTRUCTIONINFRASTRUCTURE & ALLIED SERVICES
.	61	17.8	Asiabest Group International Inc.	18.9	18.92	1805	18.78	4,200
.	9.05	3.2	EEI Corp.	8.83	8.83	8.78	8.8	287,200
.	13.7	7.8	Holcim PhilippinesInc.	13.44	13.44	13.42	13.42	213,900
.	10.38	5.25	Lafarge RepublicInc.	9.54	9.54	9.32	9.45	1,662,400
.	6.95	1.5	Mariwasa Siam HoldingsInc.	3.21	3.21	3.21	3.21	11,000
.	18.1	8.12	Megawide Construction Corp.	15.3	15.68	15	15.3	624,800
.	2.64	1.3	Southeast Asia Cement HoldingsInc.	1.7	1.78	1.62	1.78	423,000
.	2.77	1.9	TKC Steel Corp.	1.9	1.99	1.9	1.99	159,000
.	2.2	0.85	Vulcan Industrial and Mining Corp.	1.69	1.76	1.67	1.71	9,545,000
.	CHEMICALS
.	3.1	2.33	Chemrez TechnologiesInc.	2.99	3.02	2.98	3.02	530,000
.	3	1.1	Euro-Med Laboratories Phil.Inc.	1.8	1.8	1.79	1.79	6,000
.	8.4	1.04	LMG Chemicals Corp.	2.01	2.01	1.97	1.97	183,000
.	10.3	1.37	Manchester Int'l Hldgs. Unltd. Corp "A"	5.12	5.86	5.12	5.69	61,600
.	10.7	1.36	Manchester Int'l Hldgs. Unltd. Corp "B"	5.75	5.75	5.41	5.41	11,500
.	ELECTRICAL COMPONENTS & EQUIPMENT
.	11.98	6.17	Cirtek Holdings Philippines Corp.	11.94	11.98	11.9	11.98	6,900
.	0.027	0.011	Greenergy HoldingsInc.	0.024	0.024	0.023	0.024	265,800,000
.	5.49	3.8	Integrated Micro-ElectronicsInc.	3.95	3.95	3.95	3.95	20,000
.	1.18	0.47	IonicsInc.	0.64	0.64	0.64	0.64	18,000
.	OTHER INDUSTRIALS
.	44	25	Alphaland Corp.	26	28	26	28	1,400
.	2.44	1.73	Splash Corp.	1.77	1.77	1.77	1.77	1,000
.	HOLDING FIRMS
.	50	22.65	ABS-CBN Holdings Corp. – PDR	33.7	33.7	31.95	32	2,490,000
.	5.3	3.1	A. Soriano Corp.	4.8	4.8	4.8	4.8	7,000
.	2.98	1	ATN HoldingsInc. "A"	1.04	1.05	1.01	1.03	371,000
.	3.52	1.02	ATN HoldingsInc. "B"	1.11	1.11	1.03	1.1	219,000
.	1.08	0.65	Abacus Cons. Res. and Hold'gsInc.	0.69	0.69	0.67	0.68	1,084,000
.	59.9	39	Aboitiz Equity VenturesInc.	48.7	48.85	48.7	48.85	1,294,800
.	0.169	0.014	Alcorn Gold Resources Corp.	0.132	0.135	0.13	0.13	275,800,000
.	16.5	10	Alliance Global GroupInc.	16	16.4	16	16.26	13,999,400
.	6.98	1.5	Asia Amalgamated Holdings Corp.	4.4	4.4	4.22	4.22	73,000
.	2.7	1.88	Anglo-Philippine Holdings Corp.	2.03	2.03	2.03	2.03	57,000
.	488	291	Ayala Corp.	486.6	486.6	483.8	484	871,950
.	64.8	36.65	DMCI HoldingsInc.	55	55.25	54.85	55.15	3,743,690
.	5.2	3.3	Filinvest Development Corp.	4.59	4.65	4.59	4.6	3,578,000
.	601	455.4	GT Capital HoldingsInc.	590	597	590	596	233,970
.	6.1	3	House of InvestmentsInc.	5.75	5.75	5.75	5.75	55,000
.	38.5	24	JG Summit HoldingsInc.	37	37.4	36.8	37	785,500
.	8.2	2.08	Jolliville Holdings Corp.	7	7	7	7	4,500
.	1.54	0.72	Lodestar Investment Hldgs Corp.	1.06	1.06	1.03	1.03	3,326,000
.	6.78	4.56	Lopez Holdings Corp.	6.6	6.78	6.6	6.6	8,639,600
.	9.66	1.33	MJC Investments Corp.	5.62	5.62	5.62	5.62	12,400
.	3.8	1.83	Marcventures HoldingsInc.	1.87	1.89	1.85	1.88	561,000
.	4.65	3.36	Metro Pacific Investments Corp.	4.32	4.34	4.29	4.31	21,322,000
.	5.98	4.05	Minerales Industrias Corp.	5.69	5.98	5.69	5.81	1,472,000
.	2	1.02	Prime Media HoldingsInc.	1.3	1.3	1.21	1.22	10,000
.	0.66	0.42	Prime Orion PhilippinesInc.	0.57	0.57	0.56	0.56	168,000
.	3.2	1.56	Republic Glass Holdings Corp.	2.22	2.22	2.22	2.22	5,000
.	851.5	514	SM Investments Corp.	836	839.5	831	837.5	111,950
.	2.4	1.03	Seafront Resources Corp.	1.8	1.8	1.8	1.8	50,000
.	0.42	0.3	Sinophil Corp.	0.31	0.32	0.31	0.31	3,190,000
.	2.71	1.09	Solid GroupInc.	1.91	1.93	1.91	1.92	125,000
.	1.57	1.08	South China ResourcesInc.	1.12	1.12	1.12	1.12	100,000
.	0.42	0.17	Unioil Resources and Holdings Co.Inc.	0.27	0.27	0.26	0.26	1,000,000
.	0.62	0.131	Wellex IndustriesInc.	0.31	0.33	0.3	0.32	3,120,000
.	0.92	0.34	Zeus HoldingsInc.	0.35	0.36	0.35	0.36	440,000
.	PROPERTY
.	3.89	2.02	A Brown Co.Inc.	3.05	3.06	2.97	3.06	393,000
.	27.45	9.1	Anchor Land HoldingsInc	17	17.02	17	17.02	4,000
.	0.83	0.42	Araneta PropertiesInc.	0.72	0.72	0.7	0.71	479,000
.	24.5	15.12	Ayala LandInc.	23.35	23.35	22.95	22.95	14,791,300
.	5.62	4	Belle Corp.	5.13	5.19	5.05	5.05	4,024,000
.	8.35	2.4	Cebu HoldingsInc.	4.6	4.6	4.48	4.5	44,000
.	2.47	1.35	Century Properties GroupInc.	1.44	1.45	1.44	1.44	751,000
.	3	1.25	City and Land DevelopersInc.	2.21	2.25	2	2.25	50,000
.	0.092	0.061	Crown EquitiesInc.	0.07	0.071	0.068	0.068	900,000
.	1.11	0.76	Cyber Bay Corp.	0.82	0.82	0.82	0.82	75,000
.	1.02	0.6	Empire East Land HoldingsInc.	0.98	0.99	0.97	0.98	17,081,000
.	5.29	2.71	Eton Properties PhilippinesInc.	2.99	2.99	2.9	2.9	10,000
.	0.43	0.131	Ever Gotesco Resources and Hold'gsInc.	0.35	0.35	0.34	0.35	750,000
.	1.66	0.98	Filinvest LandInc.	1.61	1.63	1.6	1.62	11,557,000
.	2.48	1.63	Global-Estate ResortsInc.	1.88	1.88	1.84	1.84	2,785,000
.	2.8	1.3	Highlands PrimeInc.	1.9	1.9	1.9	1.9	5,000
.	2.14	0.7	IRC PropertiesInc.	1.15	1.15	1.13	1.14	416,000
.	4.5	1.5	Keppel Philippines PropertiesInc.	2.6	2.6	2.6	2.6	4,000
.	0.33	0.15	MRC AlliedInc.	0.164	0.169	0.164	0.164	1,580,000
.	2.57	1.58	Megaworld Corp.	2.47	2.49	2.43	2.45	58,246,000
.	0.99	0.125	Phil. Estates Corp.	0.8	0.83	0.79	0.79	16,999,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.5	0.51	0.49	0.49	440,000
.	19.94	11.28	Robinson Land Corp.	18.48	18.96	18.48	18.9	3,404,700
.	7.71	2.51	Rockwell Land Corp.	2.9	2.93	2.9	2.92	92,000
.	6.88	5.85	SM Development Corp.	5.94	5.94	5.85	5.89	2,754,900
.	14.92	9.82	SM Prime HoldingsInc.	14.56	14.6	14.48	14.52	20,602,000
.	3	1.88	Shang PropertiesInc.	2.74	2.82	2.74	2.82	22,000
.	0.84	0.65	Sta. Lucia LandInc.	0.66	0.68	0.65	0.65	827,000
.	4.55	1.8	StarmallsInc.	3.66	3.67	3.66	3.67	42,000
.	0.63	0.49	Suntrust Home DevelopersInc.	0.54	0.54	0.54	0.54	55,000
.	5.2	2.74	Vista Land and LifescapesInc.	5.16	5.16	5.1	5.13	7,820,500
.	MEDIA
.	42	24.1	ABS-CBN Corp.	34	34.2	32.3	32.3	672,300
.	11.02	6.01	GMA HoldingsInc.	8.45	8.7	8.45	8.6	141,000
.	11	6.18	GMA NetworkInc.	8.5	8.5	8.35	8.5	1,702,000
.	0.79	0.58	Manila Bulletin Publishing Corp.	0.68	0.68	0.68	0.68	30,000
.	TELECOMMUNICATIONS
.	1,270.00	930	Globe TelecomInc.	1,140.00	1,144.00	1,133.00	1,135.00	65,420
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,510.00	2,518.00	2,502.00	2,510.00	167,580
.	INFORMATION TECHNOLOGY
.	9.7	5.13	DFNNInc.	5.24	5.28	5.2	5.28	243,100
.	4.7	1.75	IP Converge Data CenterInc.	2.47	2.56	2.4	2.45	200,000
.	2.06	0.82	IPVG Corp.	0.84	0.85	0.82	0.82	1,964,000
.	17.88	12.08	Philweb Corp.	14	14	13.14	13.94	12,626,300
.	3.29	2.02	Transpacific Broadband Group Int'l. Inc.	2.12	2.12	2.04	2.1	109,000
.	4.5	1.14	Yehey! Corp.	1.15	1.17	1.15	1.15	11,000
.	TRANSPORTATION SERVICES
.	4.72	1.33	2GO GroupInc.	1.93	1.93	1.92	1.92	30,000
.	77	52.4	Cebu AirInc.	61.8	62.2	61.8	62	125,920
.	77	52	Int'l Container Terminal ServicesInc.	70.1	70.2	70	70	1,083,490
.	3.1	2.66	Macroasia Corp.	2.71	2.71	2.71	2.71	8,000
.	8.49	5.02	Metro Pacific Tollways Corp.	6	6.03	6	6	3,400
.	8.25	4.85	PAL Holdings Inc.	5.2	5.2	5.1	5.1	47,700
.	HOTEL & LEISURE
.	6.07	0.79	Acesite (Phils.) Hotel Corp.	1.32	1.32	1.28	1.32	137,000
.	0.242	0.101	Boulevard HoldingsInc.	0.162	0.162	0.157	0.158	32,740,000
.	0.72	0.35	Waterfront PhilippinesInc.	0.42	0.43	0.42	0.43	780,000
.	EDUCATION
.	10.98	8.5	Centro Escolar University	10.76	10.98	10.76	10.76	12,100
.	1,100.00	800	Far Eastern UniversityInc.	1,060.00	1,060.00	1,060.00	1,060.00	15
.	CASINOS & GAMING
.	65	8.13	Bloomberry Resorts Corp.	14	14.04	13.9	13.98	4,131,900
.	0.27	0.019	IP E-Game Ventures Inc.	0.026	0.026	0.025	0.026	144,700,000
.	10.3	6.28	Leisure and Resorts World Corp.	8.6	8.6	8.5	8.5	794,900
.	4.08	1.27	Manila Jockey ClubInc.	2.71	2.72	2.67	2.7	899,000
.	15.5	12.36	Pacific Online Systems Corp.	13.88	13.88	13.88	13.88	2,000
.	0.39	0.26	Premiere Horizon Alliance Corp.	0.32	0.32	0.32	0.32	1,500,000
.	RETAIL
.	24	5.2	Calata Corp.	7.33	7.33	7.2	7.2	544,400
.	92	18.26	Philippine Seven Corp.	82	82	82	82	620
.	31.8	14.98	Puregold Price ClubInc.	29.35	31.05	29.35	30.9	7,056,500
.	OTHER SERVICES
.	0.78	0.58	APC GroupInc.	0.62	0.62	0.62	0.62	100,000
.	3.39	1.31	PaxysInc.	3	3.18	3	3.14	12,050,000
.	3.12	0.92	STI Education Systems HoldingsInc.	1.01	1.12	1.01	1.09	171,313,000
.	MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0059	0.0059	0.0059	0.0059	39,000,000
.	6.2	3.85	Apex Mining Co.Inc. "A"	4.65	4.65	4.65	4.65	13,000
.	19.82	16.38	Atlas Cons. Mining and Dev't Corp.	17.3	17.44	17.3	17.4	258,000
.	29	20	Benguet Corp. "A"	20.7	20.75	20.2	20.2	3,600
.	34	19.6	Benguet Corp. "B"	20	20	20	20	4,900
.	2.16	0.98	Century Peak Metals Holdings Corp.	1	1.02	1	1	1,942,000
.	1.68	1.03	Coal Asia HoldingsInc.	1.06	1.07	1.06	1.07	3,352,000
.	61.8	8.3	Dizon Copper Silver MinesInc.	16.8	16.8	16.1	16.44	59,600
.	1.21	0.5	Geograce Resources PhilippinesInc.	0.55	0.55	0.53	0.54	5,692,000
.	1.81	0.95	Lepanto Consolidated Mining Co. "A"	0.98	1	0.98	0.98	14,297,000
.	2.07	1	Lepanto Consolidated Mining Co. "B"	1.03	1.06	1.03	1.06	3,467,000
.	0.085	0.047	Manila Mining Corp. "A"	0.064	0.064	0.062	0.063	95,710,000
.	0.087	0.047	Manila Mining Corp. "B"	0.064	0.064	0.062	0.062	216,370,000
.	12.84	3.9	NiHAO Minerals Resources Int'lInc.	5.6	5.63	5.29	5.35	489,700
.	24.33	13.07	Nickel Asia Corp.	16.86	16.94	16.66	16.68	160,900
.	0.98	0.6	Omico Corp.	0.61	0.61	0.61	0.61	99,000
.	8.28	3.5	Oriental Peninsula Resources GroupInc.	3.65	3.65	3.5	3.58	808,000
.	27.85	13.02	Philex Mining Corp.	13.12	13.58	13.12	13.4	3,628,200
.	257.8	200	Semirara Mining Corp.	219.8	220	219.6	220	154,380
.	0.028	0.014	United Paragon Mining Corp.	0.019	0.019	0.018	0.018	32,500,000
.	OIL
.	0.34	0.178	Basic Energy Corp.	0.28	0.28	0.28	0.28	2,300,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.018	0.019	0.018	0.019	67,000,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.02	0.02	0.019	0.019	98,400,000
.	75	36	PNOC Exploration Corp. "A"	55	55	55	55	1,050
.	7.05	5.1	Petroenergy Resources Corp.	5.85	5.9	5.85	5.9	30,800
.	48	6.6	Philex Petroleum Corp.	26.95	26.95	26.5	26.9	32,800
.	0.062	0.02	The Philodrill Corp.	0.04	0.041	0.04	0.04	50,000,000
.
.			OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.
.
.	Financials	1,481.45	1,505.78	1481.45	1,504.62	1.62	24.05	17,715,558	1,438,894,337.05
.	Industrials	8,744.03	8,800.47	8,744.03	8,787.51	0.6	52.55	350,248,771	1,099,677,596.53
.	Holding Firms	4,890.74	4,905.59	4,883.73	4,897.53	0.14	6.79	345,843,987	1,403,298,828.08
.	Property	2,098.53	2,102.53	2,085.34	2,085.34	-0.48	-10.01	168,379,558	984,081,082.38
.	Services	1,693.25	1,703.60	1,693.25	1,700.50	0.43	7.28	398,525,053	1,393,529,724.60
.	Mining & Oil	18,718.78	18,802.26	18,607.44	18,720.97	0	-0.54	636,080,891	149,738,171.23
.	PSEi	5,555.79	5,585.09	5,555.79	5,579.42	0.49	27.08
.	All Shares	3,610.59	3,622.99	3,610.59	3,617.66	0.23	8.4
.	GRAND TOTAL							1,916,793,818	6,469,219,739.87