Stock Market as of November 15, 2012

seo tools

.	52-WEEK	52-WEEK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW
.			BANKS
.	69.2	48.54	BDO Unibank, Inc.	67.45	67.75	66.8	67.75	1,214,060
.	85.8	52	Bank of the Philippine Islands	85.3	85.3	85	85.2	2,325,530
.	58.15	35.64	China Banking Corporation	52.95	53	52.75	52.85	94,080
.	25.8	18.5	East West Banking Corporation	24.8	25.8	24.8	25.45	3,236,700
.	102.5	66	Metropolitan Bank and Trust Company	96	96	95	95.05	5,792,670
.	77.8	50.9	Philippine National Bank	71.8	72.5	71.75	71.8	591,540
.	49.95	29.75	Rizal Commercial Banking Corp.	48	48.05	47.9	48	3,516,200
.	169.1	93.9	Security Bank Corporation	162	162	151.4	153.5	2,394,800
.	140	61.5	Union Bank of the Philippines	110.6	112.5	110.6	111.2	38,330
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.51	BDO Leasing and Finance, Inc.	1.92	1.92	1.92	1.92	92,000
.	23.55	16	COL Financial Group, Inc.	18.3	20.9	18.3	19.8	2,700
.	89	50	First Metro Investment Corporation	87.1	87.1	87.1	87.1	240
.	3.25	2	I-Remit, Inc.	2.74	2.77	2.69	2.77	35,000
.	39.2	3	Maybank ATR Kim Eng Financial Corp.	21.5	21.6	21.5	21.6	5,500
.	3.06	1.46	National Reinsurance Corp. of the Phils.	1.81	1.81	1.8	1.8	705,000
.	500	220	The Philippine Stock Exchange, Inc	370	373	370	373	11,920
.	1,050.00	879	Sun Life Financial, Inc.	985	985	965	965	250
.	2.7	1.6	Vantage Equities, Inc.	2.12	2.12	2.12	2.12	40,000
.			ELECTRICITY, ENERGY, POWER & WATER
.	35.35	28.7	Aboitiz Power Corporation	34.75	34.75	33.9	34.5	1,617,500
.	1.62	1.19	Alsons Consolidated Resources, Inc.	1.38	1.39	1.38	1.39	165,000
.	4.99	2.12	Calapan Ventures, Inc.	4.25	4.25	4.15	4.15	25,000
.	6.77	4.83	Energy Development Corporation	6.7	6.77	6.63	6.77	37,491,600
.	23.5	12.8	First Gen Corporation	22.9	23	22.4	22.8	2,587,400
.	95.5	53	First Phil. Holdings Corp.	90.2	90.5	89.2	89.5	888,340
.	30.95	19	Manila Water Company, Inc.	30	30.95	29.6	30.95	1,147,900
.	291.2	218.8	Manila Electric Company	257.2	257.2	250	250.6	1,427,710
.	13.96	9.7	Petron Corporation	10.68	10.68	10.46	10.66	1,599,000
.	10	7	Phoenix Petroleum Philippines, Inc.	8.52	8.55	8.44	8.5	71,100
.	7.6	3	SPC Power Corporation	4.95	4.95	4.7	4.7	53,000
.	1.31	0.97	Trans-Asia Oil and Energy Dev't Corp.	1.13	1.14	1.13	1.13	4,106,000
.	13	2.55	Vivant Corporation	10.5	10.5	10.5	10.5	5,000
.			FOOD, BEVERAGE & TOBACCO
.	11.32	7.75	AgriNurture, Inc.	8.02	8.02	8	8	63,900
.	2.15	1.1	Alliance Select Foods Int'l, Inc.	2.11	2.11	2.05	2.05	4,288,000
.	25	17.5	Ginebra San Miguel Inc.	18	18	18	18	12,000
.	120	87	Jollibee Foods Corporation	105	105.5	103.1	103.1	193,550
.	81	38	Liberty Flour Mills, Inc.	44	48	44	46	3,100
.	12.2	6.8	Pancake House, Inc.	7.55	8.5	7.55	8.5	59,500
.	5.75	2.03	Pepsi-Cola Products Philippines, Inc.	5.4	5.41	5.24	5.3	13,067,700
.	4.42	1.17	RFM Corporation	4.17	4.17	4.13	4.13	708,000
.	1,450.00	680	San Miguel Pure Foods Company Inc.	700	700	680	680	20
.	129.2	108.5	San Miguel Corporation	109	109.1	108.7	109.1	470,740
.	34.6	26.5	San Miguel Brewery, Inc.	34	34	33.5	34	59,600
.	0.22	0.114	Swift Foods, Inc.	0.16	0.16	0.158	0.158	790,000
.	14.66	3.53	Tanduay Holdings, Inc.	12.3	12.3	11.82	12	2,333,300
.	79.65	47	Universal Robina Corporation	79	79	76.7	76.95	605,610
.	5.5	1.05	Victorias Milling Company, Inc.	1.18	1.22	1.18	1.22	412,000
.	2.08	0.41	Vitarich Corporation	1.19	1.2	1.13	1.15	3,087,000
.			CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES
.	61.00	17.80	Asiabest Group International Inc.	19.20	19.20	18.80	19.00	1,400
.	9.05	3.05	EEI Corporation	8.85	8.85	8.5	8.62	2,056,000
.	13.7	7.8	Holcim Philippines, Inc.	13.6	13.6	13.3	13.3	40,200
.	10.38	5.25	Lafarge Republic, Inc.	9.41	9.7	9.41	9.7	205,500
.	6.95	0.82	Mariwasa Siam Holdings, Inc.	3.9	3.9	3.9	3.9	10,000
.	18.1	8.12	Megawide Construction Corporation	15.66	15.66	14.9	15.32	68,500
.	12.3	10.16	Phinma Corporation	10.24	10.24	10.24	10.24	5,100
.	2.64	1.29	Southeast Asia Cement Holdings, Inc.	2	2.15	2	2.15	265,000
.	2.79	1.91	TKC Steel Corporation	1.94	2.01	1.93	2.01	88,000
.	2.2	0.85	Vulcan Industrial and Mining Corporation	1.63	1.66	1.49	1.5	7,936,000
.			CHEMICALS
.	3.1	2.33	Chemrez Technologies, Inc.	3.05	3.05	3	3.02	1,278,000
.	3	1.1	Euro-Med Laboratories Phil., Inc.	2.03	2.03	2.03	2.03	1,000
.	8.4	1.04	LMG Chemicals Corporation	2	2.08	1.96	1.96	70,000
.	10.3	1.32	Manchester Int'l Hldgs. Unltd. Corp "A"	8.12	8.4	7.1	7.13	389,600
.	10.7	1.26	Manchester Int'l Hldgs. Unltd. Corp "B"	8.89	8.89	7.31	7.31	190,200
.			ELECTRICAL COMPONENTS & EQUIPMENT
.	11.98	6.17	Cirtek Holdings Philippines Corporation	11.94	11.98	11.1	11.98	2,507,300
.	5.55	3.8	Integrated Micro-Electronics, Inc.	4.19	4.2	4.15	4.16	40,000
.	1.18	0.47	Ionics, Inc.	0.64	0.65	0.64	0.65	80,000
.			OTHER INDUSTRIALS
.	44	25	Alphaland Corporation	28	28	28	28	200
.	2.44	1.73	Splash Corporation	1.76	1.77	1.76	1.76	49,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	30.10	32.20	30.10	32.00	5,742,400
.	5.3	3.09	A. Soriano Corporation	4.95	4.97	4.9	4.91	45,000
.	2.98	1.28	ATN Holdings, Inc. "A"	1.32	1.32	1.32	1.32	20,000
.	1.12	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.7	0.7	0.69	0.7	923,000
.	59.9	38.8	Aboitiz Equity Ventures, Inc.	48.65	48.95	48.6	48.8	743,600
.	0.169	0.014	Alcorn Gold Resources Corp.	0.136	0.136	0.128	0.128	1,363,890,000
.	15.58	9.81	Alliance Global Group, Inc.	15.1	15.22	14.94	15	26,527,600
.	6.98	0.26	Asia Amalgamated Holdings Corp.	5	5	4.9	4.97	46,500
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.03	2.03	2.02	2.02	163,000
.	485.2	290	Ayala Corporation	446	448	444.8	445.2	748,700
.	64.8	36.45	DMCI Holdings, Inc.	54.7	54.7	53.4	53.85	897,990
.	4.19	1.5	F and J Prince Holdings Corp. "A"	2.56	2.57	2.55	2.57	38,000
.	5.2	3.3	Filinvest Development Corporation	4.58	4.58	4.5	4.55	471,000
.	0.36	0.18	Forum Pacific, Inc.	0.232	0.24	0.229	0.24	620,000
.	565.00	455.40	GT Capital Holdings, Inc.	552.50	555.50	550.00	554.00	245,700
.	6.1	3	House of Investments, Inc.	5.8	5.8	5.8	5.8	56,900
.	36.2	24	JG Summit Holdings, Inc.	34	34	33.6	33.6	1,340,100
.	8.2	2.08	Jolliville Holdings Corporation	7.25	7.25	6.8	6.8	111,500
.	1.54	0.72	Lodestar Investment Hldgs Corp.	1.07	1.07	1.05	1.05	1,463,000
.	6.51	4.51	Lopez Holdings Corporation	6.2	6.35	6.08	6.24	3,666,200
.	9.66	1.22	MJC Investments Corporation	5.72	6	5.59	5.59	215,300
.	0.91	0.35	Mabuhay Holdings Corporation	0.41	0.41	0.41	0.41	50,000
.	3.8	1.89	Marcventures Holdings, Inc.	2	2.02	1.9	1.92	4,256,000
.	4.65	3.31	Metro Pacific Investments Corporation	4.29	4.31	4.2	4.3	26,906,000
.	5.85	3.4	Minerales Industrias Corporation	4.75	5	4.75	5	52,000
.	0.068	0.045	Pacifica, Inc.	0.046	0.047	0.046	0.047	5,200,000
.	0.66	0.42	Prime Orion Philippines, Inc.	0.56	0.56	0.55	0.55	3,788,000
.	3.2	1.56	Republic Glass Holdings Corp.	2.22	2.6	2.21	2.6	17,000
.	850	514	SM Investments Corporation	814	820	808	814.5	202,880
.	2.4	1.02	Seafront Resources Corporation	1.79	1.8	1.79	1.8	9,000
.	0.42	0.3	Sinophil Corporation	0.32	0.32	0.32	0.32	2,000,000
.	2.71	1.09	Solid Group, Inc.	1.96	1.96	1.88	1.89	230,000
.	1.57	1.1	South China Resources, Inc.	1.14	1.14	1.14	1.14	250,000
.	0.42	0.15	Unioil Resources and Holdings Co., Inc.	0.27	0.27	0.27	0.27	100,000
.	0.62	0.11	Wellex Industries, Inc.	0.3	0.35	0.3	0.34	24,480,000
.	0.92	0.35	Zeus Holdings, Inc.	0.38	0.38	0.35	0.36	1,930,000
.			PROPERTY
.	3.89	2.02	A Brown Company, Inc.	3	3.01	2.96	3.01	1,173,000
.	0.83	0.42	Araneta Properties, Inc.	0.62	0.62	0.62	0.62	33,000
.	24.5	15.12	Ayala Land, Inc.	22.85	22.85	22.2	22.35	3,751,400
.	5.62	3.99	Belle Corporation	5.19	5.19	5.1	5.12	4,041,800
.	8.35	2.4	Cebu Holdings, Inc.	5	5	4.5	4.95	76,000
.	5.5	2.4	Cebu Property Venture and Dev't Corp."A"	4.9	5.1	4.9	5.1	20,400
.	5.2	2.43	Cebu Property Venture and Dev't Corp."B"	5.1	5.1	5.1	5.1	20,000
.	2.47	1.35	Century Properties Group, Inc.	1.46	1.46	1.45	1.45	17,238,000
.	3	1.2	City and Land Developers, Inc.	2.15	2.38	2.15	2.38	14,000
.	1.18	0.95	Cityland Development Corporation	1.12	1.12	1.11	1.11	371,000
.	0.092	0.061	Crown Equities, Inc.	0.07	0.07	0.07	0.07	100,000
.	1.11	0.76	Cyber Bay Corporation	0.81	0.82	0.81	0.82	1,023,000
.	1.02	0.6	Empire East Land Holdings, Inc.	0.94	0.94	0.92	0.94	22,913,000
.	5.29	2.71	Eton Properties Philippines, Inc.	2.9	2.91	2.89	2.9	2,982,000
.	0.43	0.131	Ever Gotesco Resources and Hold'gs, Inc.	0.32	0.36	0.32	0.34	41,820,000
.	1.66	0.98	Filinvest Land, Inc.	1.59	1.59	1.53	1.54	31,193,000
.	2.48	1.63	Global-Estate Resorts, Inc.	1.86	1.87	1.84	1.85	4,343,000
.	2.8	1.21	Highlands Prime, Inc.	1.9	1.9	1.9	1.9	1,000
.	2.14	0.7	IRC Properties, Inc.	1.16	1.2	1.15	1.2	714,000
.	0.36	0.15	MRC Allied, Inc.	0.172	0.173	0.169	0.173	11,130,000
.	2.57	1.58	Megaworld Corporation	2.5	2.51	2.47	2.49	45,320,000
.	0.99	0.1	Phil. Estates Corporation	0.72	0.81	0.72	0.79	108,897,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.41	0.41	0.41	0.41	3,270,000
.	19.94	11.28	Robinson Land Corporation	18.8	18.8	18.6	18.7	4,697,200
.	7.71	2.51	Rockwell Land Corporation	2.99	3	2.96	2.96	221,000
.	7.09	5.9	SM Development Corporation	6.04	6.05	5.95	5.95	3,774,200
.	14.92	9.82	SM Prime Holdings, Inc.	14.52	14.6	14.42	14.5	14,462,200
.	3	1.88	Shang Properties, Inc.	2.76	2.88	2.7	2.87	239,000
.	0.84	0.65	Sta. Lucia Land, Inc.	0.67	0.67	0.67	0.67	16,000
.	4.55	1.8	Starmalls, Inc.	3.65	3.65	3.49	3.63	140,000
.	0.63	0.49	Suntrust Home Developers, Inc.	0.53	0.56	0.53	0.56	425,000
.	5.2	2.74	Vista Land and Lifescapes, Inc.	5.07	5.1	5.02	5.04	14,392,600
.			MEDIA
.	42	24.1	ABS-CBN Corporation	30.8	32	30.8	32	481,600
.	11.02	6.00	GMA Holdings, Inc.	8.20	8.37	8.20	8.37	163,900
.	11	6.18	GMA Network, Inc.	8.39	8.4	8.34	8.4	85,700
.			TELECOMMUNICATIONS
.	1,270.00	889.5	Globe Telecom, Inc.	1,134.00	1,134.00	1,127.00	1,128.00	33,620
.	3.46	2.28	Liberty Telecoms Holdings, Inc.	2.33	2.48	2.28	2.48	201,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,560.00	2,560.00	2,500.00	2,502.00	203,220
.			INFORMATION TECHNOLOGY
.	9.7	5.13	DFNN, Inc.	5.3	5.48	5.3	5.48	36,000
.	4.7	1.75	IP Converge Data Center, Inc.	2.6	2.63	2.57	2.57	411,000
.	2.54	0.84	IPVG Corporation	0.85	0.88	0.84	0.84	974,000
.	3.8	2.55	ISM Communications Corporation	2.57	2.57	2.57	2.57	11,000
.	18.4	4.5	Imperial Resources, Inc. "A"	5.9	5.9	5.9	5.9	1,400
.	0.076	0.04	Island Information and Technology, Inc.	0.044	0.044	0.044	0.044	1,000,000
.	17.88	12.08	Philweb Corporation	13.92	14	13.9	13.96	44,200
.	4.75	3.3	Touch Solutions, Inc.	4.06	4.06	4.06	4.06	1,000
.	3.3	2.1	Transpacific Broadband Group Int'l. Inc.	2.5	2.5	2.1	2.35	119,000
.	4.5	1.21	Yehey! Corporation	1.21	1.25	1.21	1.22	185,000
.			TRANSPORTATION SERVICES
.	4.72	1.33	2GO Group, Inc.	2.47	2.47	2.11	2.14	23,000
.	10.92	7.5	Asian Terminals, Inc.	9.49	9.5	9.4	9.5	419,800
.	77	52.4	Cebu Air, Inc.	59.6	60.2	59.45	60	354,920
.	77	52	Int'l Container Terminal Services, Inc.	70	70	69.55	69.6	1,451,800
.	3.1	2.66	Macroasia Corporation	2.71	2.71	2.68	2.68	10,000
.	8.25	4.85	PAL Holdings Inc.	5.24	5.25	5.15	5.2	72,500
.			HOTEL & LEISURE
.	6.07	0.74	Acesite (Phils.) Hotel Corp.	1.34	1.36	1.32	1.35	324,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.152	0.153	0.147	0.148	56,810,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.42	0.44	0.42	0.44	550,000
.			EDUCATION
.	1,195.00	800	Far Eastern University, Inc.	1,050.00	1,080.00	1,050.00	1,080.00	55
.	8.8	4.4	iPeople, Inc.	8	8	8	8	500
.			CASINOS & GAMING
.	102.8	8.13	Bloomberry Resorts Corporation	13.94	13.94	13.74	13.78	5,820,300
.	0.27	0.019	IP E-Game Ventures Inc.	0.03	0.03	0.027	0.028	184,500,000
.	10.3	6.28	Leisure and Resorts World Corporation	8.9	8.98	8.67	8.7	3,192,800
.	4.08	1.27	Manila Jockey Club, Inc.	2.81	2.94	2.75	2.84	2,783,000
.	15.5	12.36	Pacific Online Systems Corporation	13.98	13.98	13.84	13.84	117,700
.	0.39	0.26	Premiere Horizon Alliance Corporation	0.33	0.33	0.33	0.33	840,000
.			RETAIL
.	24	5.2	Calata Corporation	6	6.1	5.88	6.08	998,900
.	92	17.39	Philippine Seven Corporation	85	87	85	87	4,060
.	31.8	14.4	Puregold Price Club, Inc.	30.15	30.15	28.7	29.5	4,761,400
.			OTHER SERVICES
.	0.78	0.58	APC Group, Inc.	0.6	0.61	0.6	0.61	422,000
.	5.9	1.66	Easycall Comm. Phils., Inc.	2.23	2.23	2.2	2.2	27,000
.	0.66	0.385	Information Capital Tech. Ventures, Inc	0.42	0.42	0.415	0.415	220,000
.	3.39	1.26	Paxys, Inc.	2.95	2.96	2.8	2.83	648,000
.	3.12	0.92	STI Education Systems Holdings, Inc.	1.01	1.04	0.97	0.98	69,269,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0062	0.0065	0.0061	0.0062	355,000,000
.	19.82	16.38	Atlas Cons. Mining and Dev't Corp.	17.5	17.52	17.48	17.5	553,600
.	48	20	Atok-Big Wedge Company, Inc.	25	25	25	25	200
.	34	20	Benguet Corporation "B"	20	20.05	20	20.05	1,600
.	2.22	0.98	Century Peak Metals Holdings Corporation	1.02	1.02	0.98	0.99	161,000
.	1.68	1.03	Coal Asia Holdings, Inc.	1.06	1.06	1.03	1.03	22,172,000
.	61.8	8.04	Dizon Copper Silver Mines, Inc.	17.5	17.5	17.28	17.32	30,900
.	1.21	0.5	GEOGRACE Resources Philippines, Inc.	0.57	0.57	0.55	0.56	2,216,000
.	1.81	0.98	Lepanto Consolidated Mining Co. "A"	1.02	1.02	0.98	1.01	24,339,000
.	2.07	1.05	Lepanto Consolidated Mining Co. "B"	1.11	1.11	1.05	1.1	11,309,000
.	0.085	0.047	Manila Mining Corporation "A"	0.059	0.06	0.058	0.06	127,640,000
.	0.087	0.047	Manila Mining Corporation "B"	0.059	0.059	0.058	0.059	2,330,000
.	12.84	3.9	NiHAO Minerals Resources Int'l, Inc.	5.59	5.65	5.45	5.49	356,700
.	24.33	12.8	Nickel Asia Corporation	16.72	16.72	16.6	16.62	161,500
.	0.98	0.6	Omico Corporation	0.64	0.64	0.63	0.63	25,000
.	8.28	3.72	Oriental Peninsula Resources Group, Inc.	3.82	3.9	3.78	3.83	476,000
.	27.85	13.8	Philex Mining Corporation	14.24	14.24	13.94	13.98	2,138,500
.	257.8	200	Semirara Mining Corporation	220	220	219.8	220	20,530
.	0.028	0.014	United Paragon Mining Corporation	0.016	0.016	0.016	0.016	42,700,000
.			OIL
.	0.34	0.178	Basic Energy Corporation	0.28	0.28	0.28	0.28	11,470,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.019	0.019	0.018	0.019	53,200,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.019	0.02	0.019	0.02	1,600,000
.	75	36	PNOC Exploration Corp. "A"	60	60	60	60	160
.	70	39	PNOC Exploration Corp. "B"	42	42	42	42	340
.	7.05	5.1	Petroenergy Resources Corporation	5.84	5.91	5.82	5.91	45,800
.	48	6.5	Philex Petroleum Corporation	25.55	26	25	26	144,800
.	0.062	0.02	The Philodrill Corporation	0.042	0.042	0.04	0.04	234,500,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,416.16	1,416.96	1,402.57	1,405.94	-0.72	-10.26	21,335,094	1,541,704,880.45
.	Industrials	8,669.99	8,671.19	8,564.05	8,617.83	-0.58	-49.95	93,085,135	1,208,442,725.49
.	Holding Firms	4,704.49	4,714.61	4,679.13	4,693.18	-0.24	-11.31	1,471,726,531	1,510,494,584.92
.	Property	2,085.56	2,088.87	2,052.14	2,059.19	-1.26	-26.37	340,360,451	833,996,691.28
.	Services	1,711.41	1,711.41	1,685.31	1,687.56	-1.34	-22.86	343,317,489	1,222,812,509.19
.	Mining & Oil	19,131.79	19,143.89	18,709.62	18,964.65	-1.03	-196.87	892,973,757	140,627,233.83
.	PSEi	5,451.09	5,457.3	5,406.07	5,414.82	-0.67	-36.27
.	All Shares	3,593.79	3,594.31	3,561.15	3,568.67	-0.7	-25.14
.	SME
.
.	GRAND TOTAL							3,162,798,457	6,458,078,625.16
.	COMPILED BY MARY BEATRICE M. PONCE, INQUIRER RESEARCH									SOURCE: TECHNISTOCK, PSE