Philippine Stock Market as of November 28, 2012

seo tools

.			(As of Nov. 28, 2012)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	71.9	49.35	BDO Unibank, Inc.	70	71.9	69.8	71.1	3,548,420
.	97.5	52	Bank of the Philippine Islands	95	95	93.25	94.05	686,400
.	58.15	36	China Banking Corporation	54.25	55	54	54.85	98,100
.	28.15	18.5	East West Banking Corporation	27.7	27.7	27.35	27.45	2,377,600
.	102.5	66	Metropolitan Bank and Trust Company	98.15	99.25	98.15	99	2,534,000
.	91	50.9	Philippine National Bank	87	91	86.1	89.6	1,696,820
.	95	70	Philippine Savings Bank	86	88.9	86	88.9	440
.	59.5	29.75	Rizal Commercial Banking Corp.	55	55.85	54.8	55.2	828,500
.	169.1	93.9	Security Bank Corporation	163.5	164	163.4	164	396,240
.	140	62	Union Bank of the Philippines	111.9	114	111.9	112	252,230
.			OTHER FINANCIAL INSTITUTIONS
.	1.09	0.67	Bankard, Inc.	0.71	0.71	0.71	0.71	20,000
.	23.55	16	COL Financial Group, Inc.	19.8	20	19.8	19.8	32,100
.	0.95	0.68	First Abacus Financial Holdings Corp.	0.82	0.82	0.81	0.82	100,000
.	89	50	First Metro Investment Corporation	85	85	85	85	320
.	3.25	2	I-Remit, Inc.	2.65	2.7	2.65	2.7	33,000
.	590	420	Manulife Financial Corporation	480	480	480	480	100
.	39.2	3	Maybank ATR Kim Eng Financial Corp.	21.5	21.5	21	21	17,000
.	3.06	1.46	National Reinsurance Corp. of the Phils.	1.78	1.78	1.7	1.7	106,000
.	500	224	The Philippine Stock Exchange, Inc	387	387	385.2	387	2,580
.	1,040.00	879	Sun Life Financial, Inc.	1,000.00	1,000.00	995	1,000.00	395
.	2.7	1.6	Vantage Equities, Inc.	2.2	2.2	2.19	2.2	341,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	35.5	28.7	Aboitiz Power Corporation	35.05	35.15	35	35.05	3,668,900
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.34	1.34	1.32	1.32	867,000
.	4.99	2.12	Calapan Ventures, Inc.	4.08	4.08	4.08	4.08	21,000
.	7.12	4.83	Energy Development Corporation	7.07	7.09	7.04	7.09	9,689,500
.	24	12.8	First Gen Corporation	23.45	24	23.4	23.7	3,823,800
.	95.5	55.2	First Phil. Holdings Corp.	94.4	94.5	93.6	94	1,869,200
.	33.5	19.2	Manila Water Company, Inc.	32	33.2	31.9	33	6,459,900
.	291.2	218.8	Manila Electric Company	255.4	269	255	264.2	1,393,870
.	13.6	9.7	Petron Corporation	10.52	10.64	10.5	10.58	28,729,600
.	10	7	Phoenix Petroleum Philippines, Inc.	9.15	9.15	9	9.1	288,100
.	7.6	3	SPC Power Corporation	4.8	4.8	4.8	4.8	6,000
.	1.31	0.98	Trans-Asia Oil and Energy Dev't Corp.	1.1	1.12	1.1	1.12	6,631,000
.	13	2.55	Vivant Corporation	8	8	8	8	10,000
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	6.8	AgriNurture, Inc.	6.8	7.18	6.8	6.9	211,700
.	2.26	1.16	Alliance Select Foods Int'l, Inc.	2.24	2.26	2.19	2.19	8,758,000
.	24.6	17.2	Ginebra San Miguel Inc.	18	18	18	18	100
.	120	87.9	Jollibee Foods Corporation	106.8	106.8	105	105	246,190
.	14.66	3.53	LT Group, Inc.	13.36	13.5	13.18	13.3	1,860,600
.	5.75	2.04	Pepsi-Cola Products Philippines, Inc.	5.4	5.43	5.39	5.4	3,103,700
.	4.42	1.17	RFM Corporation	4.11	4.15	4.1	4.15	2,230,000
.	1,450.00	240	San Miguel Pure Foods Company Inc.	244.4	244.6	244.2	244.4	9,510
.	129.2	108.4	San Miguel Corporation	109	109	108.6	109	263,600
.	34.6	26.5	San Miguel Brewery, Inc.	34	34	34	34	44,200
.	0.22	0.114	Swift Foods, Inc.	0.154	0.154	0.154	0.154	1,460,000
.	79.65	47.7	Universal Robina Corporation	78	78.75	77.5	78	376,750
.	5.5	1.05	Victorias Milling Company, Inc.	1.24	1.27	1.21	1.27	2,613,000
.	2.08	0.43	Vitarich Corporation	1.1	1.16	1.08	1.15	2,159,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	61.00	17.80	Asiabest Group International Inc.	19.40	19.40	18.20	19.00	24,000
.	9.15	3.2	EEI Corporation	9	9.15	9	9.05	1,555,200
.	13.7	7.8	Holcim Philippines, Inc.	13.4	13.66	13.4	13.66	542,000
.	10.38	5.25	Lafarge Republic, Inc.	9.32	9.75	9.32	9.75	3,219,200
.	18.1	8.12	Megawide Construction Corporation	15.5	16	15.4	16	1,176,800
.	2.64	1.3	Southeast Asia Cement Holdings, Inc.	1.61	1.62	1.6	1.61	427,000
.	2.77	1.88	TKC Steel Corporation	1.9	1.9	1.88	1.88	133,000
.	2.2	0.85	Vulcan Industrial and Mining Corporation	1.7	1.72	1.68	1.69	3,603,000
.			CHEMICALS
.	3.12	2.33	Chemrez Technologies, Inc.	3	3.12	3	3.12	964,000
.	8.4	1.04	LMG Chemicals Corporation	1.98	1.98	1.94	1.94	104,000
.	1.9	1.2	Mabuhay Vinyl Corporation	1.61	1.61	1.61	1.61	2,000
.	10.3	1.37	Manchester Int'l Hldgs. Unltd. Corp "A"	5.55	5.6	5.25	5.6	58,500
.	10.7	1.36	Manchester Int'l Hldgs. Unltd. Corp "B"	5.21	5.5	5.21	5.5	17,500
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	15	6.17	Cirtek Holdings Philippines Corporation	11.98	15	11.98	14	117,000
.	0.027	0.011	Greenergy Holdings, Inc.	0.023	0.024	0.023	0.023	480,300,000
.	5.49	3.8	Integrated Micro-Electronics, Inc.	3.95	3.95	3.92	3.92	78,000
.	1.18	0.47	Ionics, Inc.	0.64	0.64	0.64	0.64	29,000
.			OTHER INDUSTRIALS
.	44	25	Alphaland Corporation	26	27.95	26	27.95	1,200
.	2.44	1.73	Splash Corporation	1.77	1.77	1.77	1.77	7,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	31.75	31.75	31.00	31.25	3,724,600
.	5.3	3.1	A. Soriano Corporation	4.81	5.05	4.81	5.05	80,000
.	2.98	1	ATN Holdings, Inc. "A"	1.09	1.09	1.04	1.07	218,000
.	3.52	1.02	ATN Holdings, Inc. "B"	1.14	1.15	1.05	1.15	209,000
.	1.08	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.69	0.69	0.67	0.68	8,346,000
.	59.9	39	Aboitiz Equity Ventures, Inc.	48.65	49.5	48.65	49.5	1,127,000
.	0.169	0.014	Alcorn Gold Resources Corp.	0.137	0.143	0.136	0.142	1,688,330,000
.	16.6	10	Alliance Global Group, Inc.	16.08	16.6	16.08	16.38	16,336,100
.	6.98	1.5	Asia Amalgamated Holdings Corp.	4.49	4.5	4.2	4.22	150,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.06	2.06	2.03	2.03	151,000
.	488	291	Ayala Corporation	481	488	481	487	430,480
.	64.8	36.65	DMCI Holdings, Inc.	54.4	54.4	52.25	52.75	3,883,870
.	5.2	3.3	Filinvest Development Corporation	4.6	4.7	4.6	4.6	4,846,000
.	0.36	0.18	Forum Pacific, Inc.	0.26	0.26	0.24	0.24	20,000
.	609.50	455.40	GT Capital Holdings, Inc.	605.00	609.50	595.00	601.00	1,010,510
.	6.1	3	House of Investments, Inc.	5.94	5.99	5.94	5.95	121,900
.	38.5	24	JG Summit Holdings, Inc.	36.25	37.3	36.25	37	2,598,400
.	8.2	2.08	Jolliville Holdings Corporation	7	7	7	7	1,400
.	1.54	0.72	Lodestar Investment Hldgs Corp.	0.99	1.03	0.99	1.01	4,872,000
.	6.78	4.56	Lopez Holdings Corporation	6.54	6.54	6.4	6.45	6,216,000
.	9.66	1.33	MJC Investments Corporation	5.65	5.66	5.65	5.66	4,200
.	3.8	1.83	Marcventures Holdings, Inc.	1.89	1.89	1.83	1.87	706,000
.	4.65	3.36	Metro Pacific Investments Corporation	4.33	4.5	4.32	4.5	56,929,000
.	6.42	4.05	Minerales Industrias Corporation	6.05	6.42	6.05	6.4	1,495,300
.	0.068	0.045	Pacifica, Inc.	0.045	0.045	0.045	0.045	5,600,000
.	2	1.02	Prime Media Holdings, Inc.	1.09	1.28	1.09	1.28	34,000
.	0.66	0.42	Prime Orion Philippines, Inc.	0.55	0.58	0.55	0.55	92,000
.	851.5	514	SM Investments Corporation	841	844	841	842.5	724,230
.	2.4	1.03	Seafront Resources Corporation	1.78	1.86	1.78	1.86	27,000
.	0.42	0.3	Sinophil Corporation	0.31	0.31	0.3	0.31	6,450,000
.	2.71	1.09	Solid Group, Inc.	1.92	1.92	1.87	1.87	1,279,000
.	1.57	1.08	South China Resources, Inc.	1.1	1.1	1.1	1.1	250,000
.	0.42	0.17	Unioil Resources and Holdings Co., Inc.	0.26	0.26	0.26	0.26	100,000
.	0.62	0.131	Wellex Industries, Inc.	0.32	0.32	0.3	0.3	2,530,000
.	0.92	0.34	Zeus Holdings, Inc.	0.35	0.35	0.35	0.35	210,000
.			PROPERTY
.	3.89	2.02	A Brown Company, Inc.	2.96	3.07	2.96	3.07	10,777,000
.	27.45	9.1	Anchor Land Holdings, Inc	16.5	17	16.5	17	2,200
.	0.83	0.42	Araneta Properties, Inc.	0.71	0.76	0.68	0.69	544,000
.	24.5	15.12	Ayala Land, Inc.	23.15	23.6	23.1	23.4	13,518,100
.	5.62	4	Belle Corporation	5.09	5.15	5.05	5.1	2,222,400
.	8.35	2.4	Cebu Holdings, Inc.	4.5	4.5	4.45	4.5	99,000
.	2.47	1.35	Century Properties Group, Inc.	1.42	1.43	1.4	1.41	90,536,000
.	0.092	0.061	Crown Equities, Inc.	0.068	0.072	0.066	0.069	1,890,000
.	1.11	0.76	Cyber Bay Corporation	0.82	0.82	0.8	0.81	1,344,000
.	1.02	0.6	Empire East Land Holdings, Inc.	0.96	0.99	0.96	0.97	36,631,000
.	5.29	2.71	Eton Properties Philippines, Inc.	2.82	2.9	2.82	2.9	69,000
.	0.43	0.131	Ever Gotesco Resources and Hold'gs, Inc.	0.37	0.37	0.35	0.36	3,570,000
.	1.66	0.98	Filinvest Land, Inc.	1.6	1.61	1.56	1.56	25,436,000
.	2.48	1.63	Global-Estate Resorts, Inc.	1.8	1.87	1.8	1.87	978,000
.	2.14	0.7	IRC Properties, Inc.	1.12	1.17	1.1	1.1	303,000
.	0.33	0.15	MRC Allied, Inc.	0.159	0.162	0.156	0.158	1,020,000
.	2.57	1.58	Megaworld Corporation	2.46	2.51	2.45	2.47	39,486,000
.	0.99	0.125	Phil. Estates Corporation	0.79	0.8	0.75	0.75	36,655,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.45	0.49	0.45	0.49	210,000
.	19.94	11.28	Robinson Land Corporation	19	19.18	18.8	19	3,468,200
.	7.71	2.51	Rockwell Land Corporation	2.99	3	2.95	2.96	393,000
.	6.88	5.84	SM Development Corporation	5.9	5.93	5.86	5.91	4,131,700
.	15.16	9.82	SM Prime Holdings, Inc.	14.52	15.16	14.5	15.12	29,798,600
.	3	1.88	Shang Properties, Inc.	2.79	3	2.74	3	262,000
.	4.55	1.8	Starmalls, Inc.	3.5	3.66	3.5	3.66	21,000
.	0.63	0.49	Suntrust Home Developers, Inc.	0.54	0.54	0.54	0.54	1,000,000
.	5.2	2.74	Vista Land and Lifescapes, Inc.	5.12	5.13	5.05	5.07	6,887,300
.			MEDIA
.	42	24.1	ABS-CBN Corporation	31.7	32.3	31.6	32	432,200
.	11.02	6.01	GMA Holdings, Inc.	8.60	8.60	8.50	8.50	591,100
.	11	6.18	GMA Network, Inc.	8.6	8.6	8.45	8.58	120,000
.			TELECOMMUNICATIONS
.	1,270.00	930	Globe Telecom, Inc.	1,128.00	1,137.00	1,128.00	1,129.00	74,605
.	3.46	2.28	Liberty Telecoms Holdings, Inc.	2.3	2.48	2.3	2.48	273,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,548.00	2,608.00	2,540.00	2,586.00	304,690
.			INFORMATION TECHNOLOGY
.	9.7	5.13	DFNN, Inc.	5.29	5.34	5.29	5.3	61,400
.	4.7	1.75	IP Converge Data Center, Inc.	2.44	2.55	2.44	2.46	49,000
.	2.06	0.75	IPVG Corporation	0.81	0.83	0.75	0.78	6,451,000
.	3.55	2.3	ISM Communications Corporation	2.42	2.45	2.42	2.45	7,000
.	0.076	0.04	Island Information and Technology, Inc.	0.048	0.048	0.048	0.048	200,000
.	17.88	12.08	Philweb Corporation	13.94	14.46	13.94	14.28	15,396,200
.	6	3.3	Touch Solutions, Inc.	4.5	4.5	4.01	4.01	112,400
.	3.29	2.02	Transpacific Broadband Group Int'l. Inc.	2.06	2.1	2.06	2.1	26,000
.	4.5	1.14	Yehey! Corporation	1.15	1.21	1.15	1.2	162,000
.			TRANSPORTATION SERVICES
.	4.72	1.33	2GO Group, Inc.	1.75	1.75	1.75	1.75	3,000
.	10.92	7.5	Asian Terminals, Inc.	9.5	9.5	9.2	9.2	30,000
.	77	52.4	Cebu Air, Inc.	63	63.4	62.8	63.05	361,360
.	77	52	Int'l Container Terminal Services, Inc.	69.75	70	69.5	70	1,189,640
.	8.25	4.5	PAL Holdings Inc.	5.02	5.02	4.5	5	136,200
.			HOTEL AND LEISURE
.	6.07	0.79	Acesite (Phils.) Hotel Corp.	1.3	1.3	1.28	1.29	109,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.157	0.158	0.153	0.158	48,130,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.44	0.44	0.42	0.43	200,000
.			EDUCATION
.	10.98	8.5	Centro Escolar University	10.74	10.76	10.74	10.76	1,600
.	10	4.4	iPeople, Inc.	7.5	10	7.5	9	20,198,900
.			CASINOS AND GAMING
.	65	8.13	Bloomberry Resorts Corporation	13.96	14.08	13.64	13.72	4,237,400
.	0.27	0.019	IP E-Game Ventures Inc.	0.026	0.026	0.025	0.026	171,800,000
.	10.3	6.28	Leisure and Resorts World Corporation	8.54	8.64	8.5	8.57	286,100
.	4.08	1.27	Manila Jockey Club, Inc.	2.75	2.75	2.74	2.75	140,000
.	15.5	12.36	Pacific Online Systems Corporation	13.96	13.96	13.9	13.9	51,500
.	10	5.65	Philippine Racing Club, Inc.	9.5	9.55	9.5	9.55	1,501,000
.	0.39	0.26	Premiere Horizon Alliance Corporation	0.31	0.31	0.31	0.31	850,000
.			RETAIL
.	24	5.2	Calata Corporation	7.06	7.2	6.55	6.68	1,724,200
.	92	18.26	Philippine Seven Corporation	81	84	81	84	4,690
.	32.65	14.98	Puregold Price Club, Inc.	32.4	32.4	31.6	31.85	2,257,700
.			OTHER SERVICES
.	0.78	0.58	APC Group, Inc.	0.62	0.62	0.62	0.62	654,000
.	0.66	0.385	Information Capital Tech. Ventures, Inc	0.40	0.40	0.40	0.40	300,000
.	3.39	1.31	Paxys, Inc.	3.1	3.22	3.08	3.1	4,985,000
.	3.12	0.92	STI Education Systems Holdings, Inc.	1.08	1.1	1.06	1.08	37,562,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0057	0.0059	0.0057	0.0058	38,000,000
.	6.2	3.85	Apex Mining Company, Inc. "A"	4.51	4.52	4.51	4.52	23,000
.	19.82	16.38	Atlas Cons. Mining and Dev't Corp.	17.36	17.42	17.36	17.4	1,244,800
.	48	20	Atok-Big Wedge Company, Inc.	24.95	24.95	24.95	24.95	200
.	29	19	Benguet Corporation "A"	20.1	20.1	19	19	25,800
.	34	19	Benguet Corporation "B"	20	20	19	19	47,200
.	2.16	0.97	Century Peak Metals Holdings Corporation	1	1	0.97	0.98	2,080,000
.	1.68	1.03	Coal Asia Holdings, Inc.	1.08	1.15	1.07	1.14	38,208,000
.	61.8	8.3	Dizon Copper Silver Mines, Inc.	16.84	16.9	16	16.48	13,700
.	1.21	0.5	GEOGRACE Resources Philippines, Inc.	0.53	0.53	0.52	0.53	1,963,000
.	1.81	0.92	Lepanto Consolidated Mining Co. "A"	0.96	0.97	0.92	0.95	28,200,000
.	2.07	0.99	Lepanto Consolidated Mining Co. "B"	1.01	1.02	0.99	1	13,145,000
.	0.085	0.047	Manila Mining Corporation "A"	0.061	0.062	0.06	0.062	471,540,000
.	0.087	0.047	Manila Mining Corporation "B"	0.061	0.061	0.061	0.061	34,890,000
.	12.84	3.9	NiHAO Minerals Resources Int'l, Inc.	5.63	5.63	5.01	5.3	122,400
.	24.33	13.07	Nickel Asia Corporation	16.52	16.52	16.2	16.24	590,100
.	0.98	0.59	Omico Corporation	0.61	0.61	0.59	0.59	305,000
.	8.28	3.16	Oriental Peninsula Resources Group, Inc.	3.48	3.48	3.16	3.17	1,858,000
.	27.85	13.02	Philex Mining Corporation	13.5	13.5	13.06	13.1	3,431,900
.	257.8	200	Semirara Mining Corporation	219.8	220	219	220	48,640
.	0.028	0.014	United Paragon Mining Corporation	0.018	0.019	0.018	0.018	94,400,000
.			OIL
.	0.34	0.178	Basic Energy Corporation	0.28	0.28	0.28	0.28	770,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.018	0.019	0.018	0.018	9,900,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.019	0.019	0.019	0.019	67,900,000
.	7.05	5.1	Petroenergy Resources Corporation	5.83	5.86	5.82	5.83	59,700
.	48	6.6	Philex Petroleum Corporation	26.1	27.25	26.1	27.25	80,500
.	0.062	0.02	The Philodrill Corporation	0.04	0.04	0.039	0.039	277,600,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,501.64	1,509.41	1,494.02	1,507.76	0.14	2.13	14,158,389	1,036,981,148.05
.	Industrials	8,799.24	8,857.02	8,790.8	8,851.22	0.61	53.74	583,186,698	1,718,812,781.71
.	Holding Firms	4,876.71	4,925.28	4,874.17	4,925.28	1.06	51.55	1,818,880,951	2,687,356,845.44
.	Property	2,093.02	2,128.39	2,089.49	2,120.25	1.34	28.07	311,783,370	1,261,743,956.51
.	Services	1,720.07	1,739.06	1,714.87	1,732.75	0.67	11.55	324,768,232	1,721,932,576.53
.	Mining & Oil	18,570.41	18,580.1	18,197.36	18,337.51	-1.28	-238.44	1,086,573,868	228,979,128.54
.	PSEi	5,584.4	5,636.33	5,575.38	5,633.72	0.85	47.27
.	All Shares	3,620.64	3,641.89	3,616.58	3,641.89	0.59	21.31
.	SME
.
.	GRAND TOTAL							4,139,351,508	8,655,806,436.7881
.			COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE