Philippine Stock Market as of November 27, 2012

seo tools

.			(As of Nov. 26, 2012)
.	52-WKS	52-WKS	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	71	49.35	BDO Unibank, Inc.	69.9	70.05	69.9	69.9	5,640,100
.	97.5	52	Bank of the Philippine Islands	96	97.5	94	95.95	1,543,540
.	58.15	36	China Banking Corporation	54.7	54.7	54	54.25	131,050
.	28.15	18.5	East West Banking Corporation	27.7	27.85	27.5	27.6	668,100
.	102.5	66	Metropolitan Bank and Trust Company	98.45	99	98	98.15	1,030,950
.	89.2	50.9	Philippine National Bank	86	87.4	85.95	86.9	1,721,340
.	95	70	Philippine Savings Bank	85.2	85.2	85.2	85.2	630
.	59.5	29.75	Rizal Commercial Banking Corp.	55.2	55.2	54.5	55	556,640
.	169.1	93.9	Security Bank Corporation	162	163.9	160.8	163.6	541,730
.	140	62	Union Bank of the Philippines	112	112.6	111.9	111.9	426,410
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.51	BDO Leasing and Finance, Inc.	2.04	2.04	2.04	2.04	5,000
.	23.55	16	COL Financial Group, Inc.	20	20	19.7	19.8	231,800
.	0.95	0.68	First Abacus Financial Holdings Corp.	0.73	0.73	0.73	0.73	1,000
.	590	420	Manulife Financial Corporation	490	490	480	480	100
.	39.2	3	Maybank ATR Kim Eng Financial Corp.	21.5	21.5	21.5	21.5	5,700
.	500	224	The Philippine Stock Exchange, Inc	388	388	385	386	13,870
.	1,040.00	879	Sun Life Financial, Inc.	1,015.00	1,015.00	1,010.00	1,010.00	300
.	2.7	1.6	Vantage Equities, Inc.	2.19	2.24	2.18	2.18	354,000
.			ELECTRICITY, ENERGY, POWER & WATER
.	35.5	28.7	Aboitiz Power Corporation	34.9	35.5	34.7	35	3,477,800
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.33	1.35	1.32	1.35	549,000
.	4.99	2.12	Calapan Ventures, Inc.	4.05	4.05	4.05	4.05	15,000
.	7.12	4.83	Energy Development Corporation	7.1	7.12	7.03	7.07	19,821,900
.	24	12.8	First Gen Corporation	23.6	23.6	23.4	23.45	1,146,400
.	95.5	55.2	First Phil. Holdings Corp.	94.4	94.5	94	94.4	808,300
.	33.5	19.2	Manila Water Company, Inc.	32.05	32.25	31.8	32	3,663,500
.	291.2	218.8	Manila Electric Company	254.8	257.8	254.8	255.2	1,313,050
.	13.6	9.7	Petron Corporation	10.62	10.62	10.5	10.5	2,271,900
.	10	7	Phoenix Petroleum Philippines, Inc.	8.9	9.15	8.88	9.1	461,500
.	7.6	3	SPC Power Corporation	4.8	4.8	4.8	4.8	5,000
.	1.31	0.98	Trans-Asia Oil and Energy Dev't Corp.	1.09	1.12	1.08	1.1	17,050,000
.	13	2.55	Vivant Corporation	7.9	7.9	7.9	7.9	200
.			FOOD, BEVERAGE & TOBACCO
.	11.32	6.8	AgriNurture, Inc.	6.89	6.99	6.8	6.8	48,900
.	2.23	1.16	Alliance Select Foods Int'l, Inc.	2.12	2.23	2.11	2.19	13,634,000
.	24.6	17.2	Ginebra San Miguel Inc.	18	18	18	18	1,000
.	120	87.9	Jollibee Foods Corporation	105.1	107	104.6	106.8	702,060
.	14.66	3.53	LT Group, Inc.	13.26	13.28	13.2	13.24	2,274,700
.	80	38	Liberty Flour Mills, Inc.	44.1	46	44.1	46	900
.	5.75	2.04	Pepsi-Cola Products Philippines, Inc.	5.45	5.45	5.38	5.4	2,158,900
.	4.42	1.17	RFM Corporation	4.18	4.18	4.1	4.11	603,000
.	3.67	2.3	Roxas Holdings, Inc.	2.6	2.6	2.6	2.6	8,000
.	1,450.00	240	San Miguel Pure Foods Company Inc.	244	244.8	243	244.8	8,010
.	129.2	108.4	San Miguel Corporation	109.2	109.2	108.9	109.1	320,510
.	34.6	26.5	San Miguel Brewery, Inc.	34	34	34	34	44,100
.	0.22	0.114	Swift Foods, Inc.	0.156	0.156	0.154	0.154	1,890,000
.	79.65	47.7	Universal Robina Corporation	78	79.5	78	78	945,440
.	5.5	1.05	Victorias Milling Company, Inc.	1.25	1.25	1.18	1.22	4,818,000
.	2.08	0.43	Vitarich Corporation	1.13	1.17	1.11	1.11	2,547,000
.			CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES
.	61.00	17.80	Asiabest Group International Inc.	18.98	23.95	18.10	19.50	30,100
.	9.1	3.2	EEI Corporation	8.81	9.1	8.81	8.98	3,595,400
.	10.38	5.25	Lafarge Republic, Inc.	9.45	9.45	9.3	9.4	358,600
.	18.1	8.12	Megawide Construction Corporation	15.3	15.42	15.28	15.28	436,600
.	12.3	10.16	Phinma Corporation	10.8	11	10.8	10.8	22,500
.	2.64	1.3	Southeast Asia Cement Holdings, Inc.	1.55	1.65	1.55	1.65	13,000
.	2.77	1.89	TKC Steel Corporation	1.89	2	1.89	2	65,000
.	2.2	0.85	Vulcan Industrial and Mining Corporation	1.75	1.78	1.7	1.7	3,215,000
.			CHEMICALS
.	3.1	2.33	Chemrez Technologies, Inc.	3.02	3.07	3.02	3.07	512,000
.	3	1.1	Euro-Med Laboratories Phil., Inc.	1.8	1.8	1.8	1.8	24,000
.	10.3	1.37	Manchester Int'l Hldgs. Unltd. Corp "A"	5.55	5.69	5.2	5.69	63,500
.	10.7	1.36	Manchester Int'l Hldgs. Unltd. Corp "B"	5.35	5.99	5.35	5.6	9,300
.			ELECTRICAL COMPONENTS & EQUIPMENT
.	11.98	6.17	Cirtek Holdings Philippines Corporation	11.96	11.98	11.96	11.98	4,300
.	0.027	0.011	Greenergy Holdings, Inc.	0.024	0.024	0.023	0.024	143,100,000
.	5.49	3.8	Integrated Micro-Electronics, Inc.	3.95	3.95	3.9	3.9	59,000
.			OTHER INDUSTRIALS
.	2.44	1.73	Splash Corporation	1.75	1.75	1.73	1.73	36,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	31.95	31.95	31.20	31.25	3,147,900
.	2.98	1	ATN Holdings, Inc. "A"	1.02	1.1	1	1.09	107,000
.	3.52	1.02	ATN Holdings, Inc. "B"	1.05	1.2	1.05	1.11	183,000
.	1.08	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.7	0.67	0.68	2,594,000
.	59.9	39	Aboitiz Equity Ventures, Inc.	48.9	49	48.65	48.65	1,380,900
.	0.169	0.014	Alcorn Gold Resources Corp.	0.13	0.136	0.13	0.135	589,110,000
.	16.5	10	Alliance Global Group, Inc.	16.26	16.38	16.06	16.08	10,160,800
.	6.98	1.5	Asia Amalgamated Holdings Corp.	4.2	4.21	4.2	4.21	28,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.06	2.06	2.06	2.06	221,000
.	488	291	Ayala Corporation	487	488	480	480	339,790
.	64.8	36.65	DMCI Holdings, Inc.	55	55.05	53.9	54	2,686,010
.	4.19	1.65	F and J Prince Holdings Corp. "A"	2.75	2.75	2.75	2.75	20,000
.	5.2	3.3	Filinvest Development Corporation	4.6	4.68	4.6	4.61	1,119,000
.	0.36	0.18	Forum Pacific, Inc.	0.225	0.238	0.225	0.238	350,000
.	608.00	455.40	GT Capital Holdings, Inc.	590.00	608.00	590.00	605.00	255,540
.	6.1	3	House of Investments, Inc.	5.89	6	5.85	5.95	253,700
.	38.5	24	JG Summit Holdings, Inc.	37	37	36.25	36.3	2,725,300
.	1.54	0.72	Lodestar Investment Hldgs Corp.	1.04	1.04	0.99	0.99	15,329,000
.	6.78	4.56	Lopez Holdings Corporation	6.59	6.6	6.46	6.54	5,395,100
.	9.66	1.33	MJC Investments Corporation	5.7	5.7	5.7	5.7	9,000
.	0.85	0.39	Mabuhay Holdings Corporation	0.4	0.4	0.4	0.4	100,000
.	3.8	1.83	Marcventures Holdings, Inc.	1.86	1.86	1.84	1.85	822,000
.	4.65	3.36	Metro Pacific Investments Corporation	4.31	4.36	4.31	4.33	19,726,000
.	6	4.05	Minerales Industrias Corporation	5.82	6	5.8	6	1,903,000
.	0.068	0.045	Pacifica, Inc.	0.045	0.045	0.045	0.045	4,000,000
.	2	1.02	Prime Media Holdings, Inc.	1.3	1.3	1.3	1.3	1,000
.	851.5	514	SM Investments Corporation	837	849.5	837	841.5	354,420
.	2.4	1.03	Seafront Resources Corporation	1.8	1.8	1.8	1.8	10,000
.	2.71	1.09	Solid Group, Inc.	1.91	1.92	1.88	1.92	938,000
.	1.57	1.08	South China Resources, Inc.	1.12	1.12	1.12	1.12	350,000
.	0.42	0.17	Unioil Resources and Holdings Co., Inc.	0.26	0.26	0.26	0.26	210,000
.	0.62	0.131	Wellex Industries, Inc.	0.32	0.32	0.3	0.32	1,790,000
.	0.92	0.34	Zeus Holdings, Inc.	0.35	0.35	0.35	0.35	870,000
.			PROPERTY
.	3.89	2.02	A Brown Company, Inc.	3.05	3.1	3	3.06	276,000
.	0.83	0.42	Araneta Properties, Inc.	0.71	0.75	0.71	0.71	191,000
.	24.5	15.12	Ayala Land, Inc.	23	23.2	22.95	23.15	3,046,000
.	5.62	4	Belle Corporation	5.08	5.15	5.07	5.11	2,404,100
.	5.2	2.43	Cebu Property Venture and Dev't Corp."B"	5.1	5.1	5.1	5.1	45,000
.	2.47	1.35	Century Properties Group, Inc.	1.44	1.44	1.43	1.44	1,203,000
.	1.18	0.95	Cityland Development Corporation	1.09	1.09	1.09	1.09	2,000
.	0.092	0.061	Crown Equities, Inc.	0.068	0.073	0.067	0.067	4,420,000
.	1.11	0.76	Cyber Bay Corporation	0.83	0.83	0.8	0.81	390,000
.	1.02	0.6	Empire East Land Holdings, Inc.	0.99	0.99	0.96	0.96	13,387,000
.	5.29	2.71	Eton Properties Philippines, Inc.	2.92	2.95	2.82	2.92	55,000
.	0.43	0.131	Ever Gotesco Resources and Hold'gs, Inc.	0.35	0.38	0.35	0.36	8,000,000
.	1.66	0.98	Filinvest Land, Inc.	1.61	1.62	1.59	1.6	7,717,000
.	2.48	1.63	Global-Estate Resorts, Inc.	1.86	1.86	1.82	1.83	2,382,000
.	2.8	1.3	Highlands Prime, Inc.	1.8	1.8	1.8	1.8	5,000
.	2.14	0.7	IRC Properties, Inc.	1.17	1.17	1.12	1.12	35,000
.	0.33	0.15	MRC Allied, Inc.	0.164	0.164	0.159	0.16	5,530,000
.	2.57	1.58	Megaworld Corporation	2.45	2.48	2.44	2.44	30,240,000
.	0.99	0.125	Phil. Estates Corporation	0.8	0.8	0.78	0.79	6,008,000
.	4.33	2.1	Primex Corporation	2.9	2.9	2.9	2.9	1,000
.	19.94	11.28	Robinson Land Corporation	18.88	19.02	18.76	19	1,053,800
.	7.71	2.51	Rockwell Land Corporation	2.92	3	2.92	2.94	364,000
.	6.88	5.84	SM Development Corporation	5.9	5.92	5.84	5.92	1,844,300
.	14.92	9.82	SM Prime Holdings, Inc.	14.6	14.6	14.48	14.5	44,861,700
.	3	1.88	Shang Properties, Inc.	2.82	2.82	2.82	2.82	21,000
.	0.84	0.65	Sta. Lucia Land, Inc.	0.65	0.67	0.65	0.67	152,000
.	4.55	1.8	Starmalls, Inc.	3.67	3.67	3.67	3.67	41,000
.	5.2	2.74	Vista Land and Lifescapes, Inc.	5.1	5.14	5.1	5.12	5,818,700
.			MEDIA
.	42	24.1	ABS-CBN Corporation	32.3	32.8	31.7	31.7	360,600
.	11.02	6.01	GMA Holdings, Inc.	8.45	8.75	8.45	8.70	1,439,500
.	11	6.18	GMA Network, Inc.	8.45	8.6	8.45	8.6	525,100
.			TELECOMMUNICATIONS
.	1,270.00	930	Globe Telecom, Inc.	1,137.00	1,140.00	1,128.00	1,128.00	92,550
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,514.00	2,580.00	2,510.00	2,550.00	139,210
.			INFORMATION TECHNOLOGY
.	9.7	5.13	DFNN, Inc.	5.16	5.28	5.15	5.28	75,900
.	4.7	1.75	IP Converge Data Center, Inc.	2.21	2.6	2.21	2.59	44,000
.	2.06	0.8	IPVG Corporation	0.84	0.91	0.8	0.81	3,752,000
.	3.55	2.3	ISM Communications Corporation	2.4	2.42	2.4	2.42	19,000
.	17.88	12.08	Philweb Corporation	13.44	13.98	13.44	13.98	9,300,100
.	6	3.3	Touch Solutions, Inc.	6	6	6	6	1,000
.	4.5	1.14	Yehey! Corporation	1.15	1.15	1.14	1.14	42,000
.			TRANSPORTATION SERVICES
.	4.72	1.33	2GO Group, Inc.	1.92	1.92	1.9	1.92	84,000
.	10.92	7.5	Asian Terminals, Inc.	9.5	9.5	9.5	9.5	2,700
.	77	52.4	Cebu Air, Inc.	62	63.4	62	63	418,430
.	77	52	Int'l Container Terminal Services, Inc.	69.95	70.05	69.95	70	3,007,780
.	3.1	2.66	Macroasia Corporation	2.71	2.71	2.71	2.71	56,000
.	8.49	5.02	Metro Pacific Tollways Corporation	6	6	6	6	4,000
.	8.25	4.85	PAL Holdings Inc.	5.1	5.1	5	5.02	46,300
.			HOTEL & LEISURE
.	6.07	0.79	Acesite (Phils.) Hotel Corp.	1.32	1.33	1.28	1.3	124,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.16	0.16	0.153	0.155	35,060,000
.			EDUCATION
.	10.98	8.5	Centro Escolar University	10.76	10.76	10.76	10.76	2,000
.	1,100.00	800	Far Eastern University, Inc.	1,060.00	1,070.00	1,060.00	1,070.00	80
.	8.8	4.4	iPeople, Inc.	7.6	7.7	7.6	7.7	9,000
.			CASINOS & GAMING
.	65	8.13	Bloomberry Resorts Corporation	14	14.26	13.96	13.96	3,988,400
.	0.27	0.019	IP E-Game Ventures Inc.	0.026	0.027	0.025	0.026	26,500,000
.	10.3	6.28	Leisure and Resorts World Corporation	8.67	8.67	8.48	8.64	494,800
.	4.08	1.27	Manila Jockey Club, Inc.	2.7	2.85	2.7	2.75	741,000
.	15.5	12.36	Pacific Online Systems Corporation	13.88	13.9	13.88	13.9	10,700
.	0.39	0.26	Premiere Horizon Alliance Corporation	0.33	0.33	0.31	0.31	1,510,000
.			RETAIL
.	24	5.2	Calata Corporation	7.2	7.7	7.1	7.1	1,201,900
.	92	18.26	Philippine Seven Corporation	82	82	82	82	5,250
.	32.65	14.98	Puregold Price Club, Inc.	31	32.65	31	32.45	4,965,900
.			OTHER SERVICES
.	0.78	0.58	APC Group, Inc.	0.61	0.62	0.61	0.62	2,050,000
.	0.66	0.385	Information Capital Tech. Ventures, Inc.	0.4	0.405	0.4	0.405	110,000
.	3.39	1.31	Paxys, Inc.	3.15	3.22	3.06	3.13	2,666,000
.	3.12	0.92	STI Education Systems Holdings, Inc.	1.1	1.14	1.08	1.08	121,755,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0059	0.0059	0.0058	0.0058	256,000,000
.	6.22	3.85	Apex Mining Company, Inc. "B"	4.6	4.6	4.52	4.52	60,000
.	19.82	16.38	Atlas Cons. Mining and Dev't Corp.	17.4	17.4	17.32	17.36	243,600
.	48	20	Atok-Big Wedge Company, Inc.	24.8	24.95	24.8	24.95	500
.	29	20	Benguet Corporation "A"	20.1	20.8	20	20.8	16,500
.	34	19.6	Benguet Corporation "B"	20	20	20	20	10,000
.	2.16	0.98	Century Peak Metals Holdings Corporation	1	1	1	1	2,823,000
.	1.68	1.03	Coal Asia Holdings, Inc.	1.06	1.08	1.06	1.07	2,005,000
.	61.8	8.3	Dizon Copper Silver Mines, Inc.	16	17.5	15.98	16.8	50,500
.	1.21	0.5	GEOGRACE Resources Philippines, Inc.	0.54	0.59	0.52	0.52	8,502,000
.	1.81	0.95	Lepanto Consolidated Mining Co. "A"	0.98	0.99	0.96	0.96	19,987,000
.	2.07	1	Lepanto Consolidated Mining Co. "B"	1.04	1.05	1.02	1.04	5,798,000
.	0.085	0.047	Manila Mining Corporation "A"	0.063	0.063	0.061	0.062	236,500,000
.	0.087	0.047	Manila Mining Corporation "B"	0.062	0.062	0.062	0.062	19,120,000
.	12.84	3.9	NiHAO Minerals Resources Int'l, Inc.	5.55	6	5.3	5.49	29,000
.	24.33	13.07	Nickel Asia Corporation	16.6	16.7	16.56	16.56	383,600
.	0.98	0.6	Omico Corporation	0.61	0.61	0.6	0.61	543,000
.	8.28	3.45	Oriental Peninsula Resources Group, Inc.	3.58	3.59	3.45	3.48	345,000
.	27.85	13.02	Philex Mining Corporation	13.28	13.34	13.22	13.28	1,451,300
.	257.8	200	Semirara Mining Corporation	219.8	220	219.6	219.8	18,670
.	0.028	0.014	United Paragon Mining Corporation	0.018	0.019	0.018	0.018	142,500,000
.			OIL
.	0.34	0.178	Basic Energy Corporation	0.28	0.28	0.28	0.28	1,410,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.018	0.019	0.018	0.019	59,600,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.02	0.02	0.019	0.019	20,300,000
.	7.05	5.1	Petroenergy Resources Corporation	5.92	5.92	5.8	5.8	11,100
.	48	6.6	Philex Petroleum Corporation	26.9	27	26	27	91,600
.	0.062	0.02	The Philodrill Corporation	0.041	0.042	0.04	0.04	401,800,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,504.62	1,513.5	1,502.43	1,505.63	0.07	1.01	14,480,908	1,135,776,984.98
.	Industrials	8,793.29	8,828.51	8,790.08	8,797.48	0.11	9.97	238,782,631	1,290,235,706.92
.	Holding Firms	4,897.53	4,911.59	4,873.73	4,873.73	-0.49	-23.8	666,624,442	1,377,117,108.25
.	Property	2,088.74	2,093.73	2,087.33	2,092.18	0.33	6.84	139,511,359	911,551,178.47
.	Services	1,700.5	1,731.2	1,700.5	1,721.2	1.22	20.7	223,752,184	1,339,500,995
.	Mining & Oil	18,656.03	18,697.86	18,516.97	18,575.95	-0.77	-145.02	1,179,616,326	112,444,408.36
.	PSEi	5,579.42	5,615.62	5,579.42	5,586.45	0.13	7.03
.	All Shares	3,617.66	3,631.04	3,617.66	3,620.58	0.08	2.92
.	SME
.
.	GRAND TOTAL							2,462,767,850	6,166,626,381.9829
.			COMPILED BY ALMI M. ILAGAN, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE