Philippine Stock Market table as of December 4, 2012

seo tools

.			(As of Dec. 04, 2012)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	72.25	50.16	BDO Unibank, Inc.	71.05	72.25	71.05	72	4,764,030
.	97.5	54.35	Bank of the Philippine Islands	94	96.2	93	96	2,072,330
.	58.15	36	China Banking Corporation	55.7	55.7	54.5	55.25	30,150
.	28.3	18.5	East West Banking Corporation	28	28.3	27.65	28.3	2,236,900
.	102.5	67.4	Metropolitan Bank and Trust Company	98.55	98.9	98.55	98.75	4,672,610
.	91	50.9	Philippine National Bank	88.4	88.4	86.9	86.9	1,172,540
.	59.5	29.75	Rizal Commercial Banking Corp.	55.7	57	55.6	56.05	195,910
.	169.1	94.5	Security Bank Corporation	165	165.8	164.5	164.7	743,820
.	140	62.1	Union Bank of the Philippines	112.1	114.4	112	114	136,730
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.54	BDO Leasing and Finance, Inc.	2.02	2.02	2	2	60,000
.	1.09	0.67	Bankard, Inc.	0.71	0.71	0.71	0.71	250,000
.	23.55	17	COL Financial Group, Inc.	20.2	20.2	19.8	20	27,300
.	590	420	Manulife Financial Corporation	480	480	480	480	10
.	39.2	3	Maybank ATR Kim Eng Financial Corp.	21.4	21.4	21.4	21.4	5,500
.	3.06	1.46	National Reinsurance Corp. of the Phils.	1.7	1.7	1.7	1.7	327,000
.	500	224	The Philippine Stock Exchange, Inc	394.6	394.6	393	394	8,480
.	1,040.00	879	Sun Life Financial, Inc.	1,010.00	1,010.00	985	985	40
.	2.7	1.63	Vantage Equities, Inc.	2.3	2.31	2.25	2.25	42,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	36.5	28.7	Aboitiz Power Corporation	35.9	36.5	35.9	36.5	4,353,000
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.32	1.32	1.3	1.3	642,000
.	7.16	4.83	Energy Development Corporation	6.99	7.01	6.88	6.95	48,751,400
.	24	12.8	First Gen Corporation	23	23.25	22.9	22.9	2,542,500
.	95.5	57.85	First Phil. Holdings Corp.	92	92.5	91.7	91.7	503,290
.	33.5	19.3	Manila Water Company, Inc.	32.95	33.1	31.75	31.8	3,509,700
.	291.2	218.8	Manila Electric Company	270	270.4	265	266	1,195,620
.	13.6	9.7	Petron Corporation	10.58	10.58	10.22	10.42	9,885,800
.	10	7	Phoenix Petroleum Philippines, Inc.	9.01	9.15	9	9.1	254,800
.	7.6	3	SPC Power Corporation	4.8	4.8	4.75	4.8	29,000
.	1.31	1	Trans-Asia Oil and Energy Dev't Corp.	1.12	1.13	1.12	1.12	1,538,000
.	13	2.55	Vivant Corporation	8.2	8.2	7.9	8	61,500
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	6.22	AgriNurture, Inc.	6.81	6.81	6.22	6.67	154,400
.	2.26	1.21	Alliance Select Foods Int'l, Inc.	2.19	2.22	2.16	2.16	825,000
.	72	48	Bogo Medellin Milling Company	61.95	69.8	61.95	69.8	610
.	24.6	17.04	Ginebra San Miguel Inc.	17.8	17.8	17.5	17.5	5,600
.	120	88	Jollibee Foods Corporation	105.5	107	105	107	686,040
.	14.66	3.7	LT Group, Inc.	13.08	13.14	13	13	1,994,800
.	63.25	38	Liberty Flour Mills, Inc.	44	44	44	44	4,600
.	12.2	6.8	Pancake House, Inc.	8.2	8.2	8.2	8.2	600
.	5.9	2.04	Pepsi-Cola Products Philippines, Inc.	5.6	5.9	5.6	5.75	11,647,000
.	4.42	1.18	RFM Corporation	4.1	4.12	4.06	4.1	67,000
.	1,450.00	240	San Miguel Pure Foods Company Inc.	241	242	240.4	241	1,910
.	122.5	108.4	San Miguel Corporation	108.8	109	108.5	109	767,240
.	34.6	26.5	San Miguel Brewery, Inc.	34	34	34	34	44,300
.	0.22	0.114	Swift Foods, Inc.	0.158	0.165	0.156	0.156	7,260,000
.	81.2	47.7	Universal Robina Corporation	78.9	81	78.1	80.6	1,614,720
.	5.5	1.05	Victorias Milling Company, Inc.	1.26	1.33	1.25	1.31	11,602,000
.	2.08	0.43	Vitarich Corporation	1.15	1.16	1.11	1.12	1,842,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	61.00	17.80	Asiabest Group International Inc.	18.26	18.26	17.80	18.20	36,900
.	144	45	Concrete Aggregates Corp. "A"	64.45	65	64.45	65	50
.	9.4	3.28	EEI Corporation	9.2	9.4	9.2	9.3	481,800
.	13.7	8	Holcim Philippines, Inc.	13.16	13.46	13.16	13.46	4,500
.	10.5	5.25	Lafarge Republic, Inc.	10.1	10.48	10	10.38	9,991,200
.	6.95	1.5	Mariwasa Siam Holdings, Inc.	3.2	3.2	3.2	3.2	3,000
.	18.1	8.12	Megawide Construction Corporation	16.34	16.4	16.3	16.32	331,100
.	2.64	1.21	Southeast Asia Cement Holdings, Inc.	1.5	1.6	1.5	1.6	225,000
.	2.77	1.82	TKC Steel Corporation	1.89	1.89	1.87	1.87	45,000
.	2.2	0.85	Vulcan Industrial and Mining Corporation	1.66	1.66	1.64	1.64	768,000
.			CHEMICALS
.	300	41	Chemical Industries of the Phils.	103	103	103	103	10
.	3.12	2.33	Chemrez Technologies, Inc.	3.03	3.09	3.03	3.09	198,000
.	3	1.1	Euro-Med Laboratories Phil., Inc.	1.81	1.81	1.8	1.8	17,000
.	8.4	1.04	LMG Chemicals Corporation	1.86	1.87	1.85	1.86	116,000
.	10.3	1.37	Manchester Int'l Hldgs. Unltd. Corp "A"	6.27	6.82	6	6.31	81,500
.	10.7	1.36	Manchester Int'l Hldgs. Unltd. Corp "B"	6.05	6.5	6.02	6.5	90,300
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	18.1	6.33	Cirtek Holdings Philippines Corporation	16.88	18.1	16.5	17	74,600
.	0.027	0.011	Greenergy Holdings, Inc.	0.023	0.024	0.022	0.023	174,600,000
.	5.49	3.8	Integrated Micro-Electronics, Inc.	3.94	3.94	3.93	3.94	17,000
.	1.18	0.47	Ionics, Inc.	0.62	0.62	0.62	0.62	8,000
.			OTHER INDUSTRIALS
.	2.44	1.73	Splash Corporation	1.76	1.78	1.76	1.77	38,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	31.70	32.00	31.30	31.90	1,675,600
.	5.3	3.13	A. Soriano Corporation	5.15	5.25	5.1	5.2	195,200
.	2.98	1	ATN Holdings, Inc. "A"	1.12	1.12	1	1.11	66,000
.	3.52	1.02	ATN Holdings, Inc. "B"	1.14	1.14	1.05	1.13	234,000
.	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.68	0.66	0.68	5,048,000
.	59.9	39.3	Aboitiz Equity Ventures, Inc.	51	52.75	50.65	52.25	3,144,150
.	0.169	0.014	Alcorn Gold Resources Corp.	0.142	0.145	0.142	0.142	527,140,000
.	16.6	10.14	Alliance Global Group, Inc.	15.9	16.3	15.88	16.3	14,030,400
.	6.98	1.5	Asia Amalgamated Holdings Corp.	4.08	4.18	4.05	4.15	25,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.03	2.03	2	2	135,000
.	505	291	Ayala Corporation	496	505	492	498	550,390
.	64.8	37	DMCI Holdings, Inc.	54.75	54.75	54.5	54.6	2,448,430
.	4.19	1.65	F and J Prince Holdings Corp. "A"	2.8	2.8	2.6	2.6	18,000
.	5.2	3.3	Filinvest Development Corporation	4.65	4.8	4.65	4.7	435,000
.	612.00	455.40	GT Capital Holdings, Inc.	598.00	603.50	591.00	593.00	132,550
.	6.2	3.03	House of Investments, Inc.	6.05	6.05	6.05	6.05	2,700
.	38.5	24	JG Summit Holdings, Inc.	36	36.9	36	36.65	1,587,400
.	8.2	2.08	Jolliville Holdings Corporation	7.6	7.65	7.5	7.5	10,200
.	1.54	0.72	Lodestar Investment Hldgs Corp.	1.01	1.01	1	1	1,172,000
.	6.78	4.56	Lopez Holdings Corporation	6.38	6.43	6.31	6.41	1,920,400
.	9.66	1.33	MJC Investments Corporation	5.66	5.66	5.66	5.66	2,500
.	0.85	0.32	Mabuhay Holdings Corporation	0.32	0.32	0.32	0.32	20,000
.	3.8	1.76	Marcventures Holdings, Inc.	1.8	1.84	1.76	1.77	1,171,000
.	4.65	3.4	Metro Pacific Investments Corporation	4.45	4.51	4.4	4.42	29,906,000
.	6.63	4.05	Minerales Industrias Corporation	6.4	6.4	6.29	6.34	1,195,000
.	0.068	0.044	Pacifica, Inc.	0.046	0.046	0.046	0.046	200,000
.	2	1.02	Prime Media Holdings, Inc.	1.09	1.09	1.08	1.08	5,000
.	877	514	SM Investments Corporation	860	868	860	860	301,330
.	2.4	1.03	Seafront Resources Corporation	1.75	1.75	1.75	1.75	15,000
.	0.42	0.3	Sinophil Corporation	0.31	0.31	0.3	0.3	3,540,000
.	2.71	1.09	Solid Group, Inc.	1.9	2	1.9	1.97	604,000
.	1.57	1.08	South China Resources, Inc.	1.08	1.08	1.08	1.08	100,000
.	0.42	0.17	Unioil Resources and Holdings Co., Inc.	0.26	0.26	0.25	0.26	520,000
.	0.62	0.131	Wellex Industries, Inc.	0.3	0.31	0.29	0.31	870,000
.	0.92	0.34	Zeus Holdings, Inc.	0.34	0.35	0.34	0.35	2,350,000
.			PROPERTY
.	3.89	2.1	A Brown Company, Inc.	3.05	3.1	2.98	3.07	375,000
.	27.45	9.1	Anchor Land Holdings, Inc	17	18.5	16.7	17.1	38,100
.	0.83	0.42	Araneta Properties, Inc.	0.7	0.75	0.7	0.7	142,000
.	0.195	0.16	Arthaland Corporation	0.177	0.177	0.177	0.177	20,000
.	24.5	15.12	Ayala Land, Inc.	23.9	24	23.4	23.9	12,786,300
.	5.62	4	Belle Corporation	5.11	5.2	5.09	5.1	6,596,500
.	8.35	2.42	Cebu Holdings, Inc.	4.3	4.3	4.15	4.18	270,000
.	2.47	1.35	Century Properties Group, Inc.	1.41	1.42	1.39	1.42	3,694,000
.	3	1.25	City and Land Developers, Inc.	2.26	2.32	2.12	2.32	88,000
.	1.18	0.95	Cityland Development Corporation	1.08	1.09	1.08	1.09	21,000
.	0.092	0.061	Crown Equities, Inc.	0.067	0.067	0.067	0.067	120,000
.	1.11	0.76	Cyber Bay Corporation	0.79	0.81	0.79	0.81	1,047,000
.	1.04	0.6	Empire East Land Holdings, Inc.	1.03	1.03	1.01	1.03	599,693,000
.	5.29	2.71	Eton Properties Philippines, Inc.	2.91	2.91	2.91	2.91	1,000
.	0.43	0.131	Ever Gotesco Resources and Hold'gs, Inc.	0.35	0.36	0.34	0.35	7,960,000
.	1.66	0.98	Filinvest Land, Inc.	1.56	1.6	1.56	1.58	48,926,000
.	2.48	1.63	Global-Estate Resorts, Inc.	1.85	2.04	1.85	2	38,262,000
.	2.14	0.7	IRC Properties, Inc.	1.13	1.13	1.1	1.11	230,000
.	0.32	0.15	MRC Allied, Inc.	0.157	0.159	0.157	0.159	1,000,000
.	2.64	1.58	Megaworld Corporation	2.61	2.64	2.59	2.62	40,336,000
.	0.99	0.125	Phil. Estates Corporation	0.78	0.78	0.75	0.77	2,764,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.44	0.45	0.44	0.44	260,000
.	26.5	12.6	Phil. Tob. Flue Curing and Redry Corp.	25	25	25	25	1,500
.	4.33	2.1	Primex Corporation	2.47	2.99	2.47	2.99	20,000
.	20.1	11.28	Robinson Land Corporation	19	20.1	19	19.8	8,738,300
.	7.71	2.51	Rockwell Land Corporation	2.88	2.98	2.88	2.88	532,000
.	6.88	5.72	SM Development Corporation	5.8	5.92	5.8	5.84	1,344,000
.	17.02	9.92	SM Prime Holdings, Inc.	16.2	17.02	16.2	16.6	44,774,900
.	3.01	1.9	Shang Properties, Inc.	2.96	3	2.9	3	406,000
.	0.84	0.65	Sta. Lucia Land, Inc.	0.66	0.66	0.65	0.66	160,000
.	4.55	1.8	Starmalls, Inc.	3.6	3.6	3.6	3.6	61,000
.	0.63	0.49	Suntrust Home Developers, Inc.	0.54	0.54	0.54	0.54	200,000
.	5.2	2.74	Vista Land and Lifescapes, Inc.	5.07	5.08	5.04	5.05	9,604,800
.			MEDIA
.	42	24.1	ABS-CBN Corporation	31.55	32	31.5	32	248,700
.	11.02	6.01	GMA Holdings, Inc.	8.70	8.75	8.60	8.73	955,700
.	11	6.18	GMA Network, Inc.	8.62	8.9	8.62	8.9	1,089,200
.			TELECOMMUNICATIONS
.	1,270.00	930	Globe Telecom, Inc.	1,121.00	1,121.00	1,110.00	1,110.00	72,945
.	3.46	2.28	Liberty Telecoms Holdings, Inc.	2.47	2.47	2.47	2.47	4,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,532.00	2,546.00	2,524.00	2,542.00	131,595
.			INFORMATION TECHNOLOGY
.	9.7	4.8	DFNN, Inc.	5.28	5.28	4.8	5.08	314,500
.	4.7	1.75	IP Converge Data Center, Inc.	2.55	2.6	2.55	2.6	349,000
.	1.9	0.58	IPVG Corporation	0.61	0.65	0.58	0.64	7,337,000
.	17.88	12.1	Philweb Corporation	13.36	13.4	13.22	13.3	1,180,800
.	6	3.3	Touch Solutions, Inc.	4.01	4.01	4	4	5,000
.	3.28	2.02	Transpacific Broadband Group Int'l. Inc.	2.05	2.05	2.05	2.05	5,000
.	4.5	1.14	Yehey! Corporation	1.25	1.26	1.2	1.22	169,000
.			TRANSPORTATION SERVICES
.	4.72	1.33	2GO Group, Inc.	1.95	1.95	1.95	1.95	85,000
.	10.92	7.5	Asian Terminals, Inc.	9.7	10.5	9.7	10.5	271,100
.	77	52.4	Cebu Air, Inc.	63.1	63.1	62.55	62.7	397,820
.	77	52	Int'l Container Terminal Services, Inc.	71	71	70.8	71	1,208,060
.	8.25	4.5	PAL Holdings Inc.	5.05	5.08	5	5.01	33,500
.			HOTEL AND LEISURE
.	6.07	0.79	Acesite (Phils.) Hotel Corp.	1.25	1.28	1.24	1.28	147,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.156	0.156	0.154	0.154	13,830,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.41	0.42	0.41	0.42	350,000
.			EDUCATION
.	11.5	8.5	Centro Escolar University	11.48	11.48	11.48	11.48	3,100
.			CASINOS AND GAMING
.	65	8.13	Bloomberry Resorts Corporation	13.88	14.32	13.88	14	20,446,400
.	0.27	0.019	IP E-Game Ventures Inc.	0.025	0.026	0.024	0.024	102,300,000
.	10.3	6.28	Leisure and Resorts World Corporation	8.57	8.65	8.48	8.5	772,200
.	4.08	1.33	Manila Jockey Club, Inc.	2.68	2.68	2.65	2.67	165,000
.	15.5	12.36	Pacific Online Systems Corporation	13.96	13.96	13.9	13.9	149,500
.	10	6	Philippine Racing Club, Inc.	9.31	9.31	9.31	9.31	1,100
.			RETAIL
.	24	5.2	Calata Corporation	6	6.13	5.95	5.99	1,315,300
.	92	18.26	Philippine Seven Corporation	80	83	79	80.55	5,700
.	33.5	14.98	Puregold Price Club, Inc.	33.3	33.3	32.8	32.95	1,013,900
.			OTHER SERVICES
.	0.78	0.59	APC Group, Inc.	0.62	0.65	0.62	0.64	10,255,000
.	40	10	Globalport 900, Inc.	18.9	19	18.9	19	8,400
.	3.39	1.31	Paxys, Inc.	3.25	3.25	3.15	3.19	1,369,000
.	3.12	0.92	STI Education Systems Holdings, Inc.	1.14	1.16	1.1	1.11	74,826,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0057	0.0058	0.0057	0.0058	123,000,000
.	6.2	3.85	Apex Mining Company, Inc. "A"	4.53	4.53	4.53	4.53	9,000
.	19.82	16.38	Atlas Cons. Mining and Dev't Corp.	17.36	17.38	17.3	17.32	880,800
.	48	20	Atok-Big Wedge Company, Inc.	23.05	23.05	23.05	23.05	3,500
.	29	18.8	Benguet Corporation "A"	19	19	19	19	26,000
.	34	19	Benguet Corporation "B"	19	19	19	19	2,000
.	2.12	0.92	Century Peak Metals Holdings Corporation	0.93	0.93	0.92	0.93	131,000
.	1.68	1.03	Coal Asia Holdings, Inc.	1.07	1.09	1.07	1.07	3,480,000
.	61.8	8.6	Dizon Copper Silver Mines, Inc.	16.24	16.28	15.6	15.68	111,300
.	1.21	0.48	GEOGRACE Resources Philippines, Inc.	0.5	0.51	0.5	0.51	517,000
.	1.81	0.86	Lepanto Consolidated Mining Co. "A"	0.86	0.93	0.86	0.91	27,892,000
.	2.07	0.92	Lepanto Consolidated Mining Co. "B"	0.98	1.01	0.96	0.98	10,851,000
.	0.085	0.047	Manila Mining Corporation "A"	0.06	0.06	0.059	0.059	355,890,000
.	0.087	0.047	Manila Mining Corporation "B"	0.06	0.06	0.059	0.059	51,000,000
.	12.84	3.9	NiHAO Minerals Resources Int'l, Inc.	5.48	5.5	4.89	4.9	271,000
.	24.33	13.13	Nickel Asia Corporation	15.8	16.18	15.8	16.06	2,371,000
.	0.98	0.57	Omico Corporation	0.58	0.59	0.58	0.58	823,000
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.11	3.25	3.1	3.13	499,000
.	27.85	12.52	Philex Mining Corporation	12.7	13.16	12.6	12.92	3,143,400
.	257.8	200	Semirara Mining Corporation	222	222.2	219.6	220	91,080
.	0.028	0.014	United Paragon Mining Corporation	0.018	0.019	0.018	0.018	155,100,000
.			OIL
.	0.34	0.178	Basic Energy Corporation	0.27	0.28	0.27	0.27	400,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.019	0.02	0.019	0.019	105,900,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.02	0.02	0.02	0.02	40,400,000
.	7.05	5.1	Petroenergy Resources Corporation	5.85	5.86	5.85	5.86	14,700
.	48	6.89	Philex Petroleum Corporation	26.35	27.25	26.35	27	334,900
.	0.062	0.02	The Philodrill Corporation	0.038	0.04	0.038	0.039	117,400,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,507.92	1,522.34	1,506.59	1,521.99	0.53	8.06	17,635,993	1,396,274,758.45
.	Industrials	8,849.73	8,879.47	8,847.48	8,874.57	0.31	27.41	299,218,379	1,689,230,232.03
.	Holding Firms	4,972.8	5,032.19	4,968.86	5,017.08	0.63	31.27	599,099,068	1,435,902,713.59
.	Property	2,184.12	2,218.49	2,184.12	2,206.95	1.19	25.91	933,076,262	2,453,846,222.93
.	Services	1,717.56	1,722.32	1,714.09	1,721.31	0.27	4.7	242,548,685	1,110,982,940.41
.	Mining & Oil	17,851.49	18,158.05	17,851.49	18,010.89	0.73	130.74	1,000,792,540	204,031,872.19
.	PSEi	5,663.94	5,706.28	5,663.94	5,706.28	0.59	33.58
.	All Shares	3,658.02	3,677.42	3,658.02	3,676.53	0.42	15.41
.	SME
.
.	GRAND TOTAL							3,092,370,927	8,290,268,739.614
.			COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE