Philippine Stock Market table as of December 14, 2012

seo tools

.			(As of Dec. 14, 2012)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	77.1	51.06	BDO Unibank, Inc.	73.7	73.7	72.75	72.9	1,266,960
.	97.5	54.75	Bank of the Philippine Islands	96.6	96.8	94.5	94.6	606,640
.	58.15	36	China Banking Corporation	55.5	55.8	55.35	55.65	58,490
.	29.2	18.5	East West Banking Corporation	29	29.2	29	29.15	790,400
.	104.9	67.4	Metropolitan Bank and Trust Company	102.7	102.7	100.5	100.5	3,093,780
.	96.2	50.9	Philippine National Bank	94	94	90.9	92.7	424,340
.	95	70	Philippine Savings Bank	88.85	88.9	88.85	88.9	300
.	59.5	29.75	Rizal Commercial Banking Corp.	58.6	58.7	58.4	58.6	448,750
.	169.1	94.5	Security Bank Corporation	162	162.1	160	161	710,280
.	140	63.4	Union Bank of the Philippines	114	115	113.8	114.5	773,700
.			OTHER FINANCIAL INSTITUTIONS
.	1.09	0.67	Bankard, Inc.	0.7	0.71	0.7	0.7	110,000
.	23.55	17.5	COL Financial Group, Inc.	20	20	19.96	19.96	20,900
.	12.4	8.26	Filipino Fund, Inc.	10.3	10.3	10.3	10.3	600
.	0.95	0.68	First Abacus Financial Holdings Corp.	0.75	0.75	0.75	0.75	75,000
.	3.25	2	I-Remit, Inc.	2.8	2.8	2.8	2.8	6,000
.	590	420	Manulife Financial Corporation	490	490	490	490	220
.	39.2	3	Maybank ATR Kim Eng Financial Corp.	23.3	23.3	23	23.3	1,700
.	3.06	1.55	National Reinsurance Corp. of the Phils.	1.73	1.78	1.7	1.78	270,000
.	500	225	The Philippine Stock Exchange, Inc	402	418	401	410.4	6,440
.	1,040.00	879	Sun Life Financial, Inc.	1,015.00	1,020.00	1,015.00	1,015.00	415
.	2.7	1.64	Vantage Equities, Inc.	2.31	2.35	2.31	2.34	320,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	38	28.7	Aboitiz Power Corporation	37.1	37.1	36.65	36.8	3,568,400
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.33	1.33	1.3	1.3	1,175,000
.	7.16	4.83	Energy Development Corporation	6.8	6.8	6.71	6.75	18,749,700
.	24	12.8	First Gen Corporation	23	23	22.65	22.65	715,900
.	95.5	58.5	First Phil. Holdings Corp.	89	89.9	88	88.4	489,280
.	33.5	19.4	Manila Water Company, Inc.	32.1	32.1	31.4	31.55	1,634,200
.	291.2	218.8	Manila Electric Company	262.8	262.8	257	258	668,790
.	13.6	9.7	Petron Corporation	10.54	10.54	10.46	10.46	2,213,800
.	10	7	Phoenix Petroleum Philippines, Inc.	9.05	9.1	9	9.1	117,100
.	7.6	3	SPC Power Corporation	5	5.4	4.85	5.1	482,000
.	1.31	1.01	Trans-Asia Oil and Energy Dev't Corp.	1.11	1.11	1.1	1.1	907,000
.	13	2.55	Vivant Corporation	6.61	6.9	6.6	6.9	27,300
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	6.22	AgriNurture, Inc.	6.89	7.35	6.72	7.18	364,100
.	2.26	1.21	Alliance Select Foods Int'l, Inc.	2	2.04	2	2.03	778,000
.	86	48	Bogo Medellin Milling Company	86	86	86	86	10
.	4.55	4.32	D and L Industries, Inc.	4.44	4.55	4.41	4.47	27,942,000
.	24.6	16.94	Ginebra San Miguel Inc.	17	17.2	16.94	17.2	12,100
.	120	88	Jollibee Foods Corporation	107	108.1	107	107.1	561,180
.	14.66	3.7	LT Group, Inc.	12.62	12.8	12.46	12.6	2,629,300
.	12.2	6.8	Pancake House, Inc.	7.9	7.9	7.9	7.9	5,000
.	6.1	2.04	Pepsi-Cola Products Philippines, Inc.	5.89	5.89	5.65	5.7	1,400,400
.	4.49	1.18	RFM Corporation	4.29	4.49	4.27	4.43	10,533,000
.	3.8	2.3	Roxas Holdings, Inc.	2.9	3.8	2.9	3.2	932,000
.	1,450.00	240	San Miguel Pure Foods Company Inc.	241	242	240.2	242	3,470
.	122.5	105.6	San Miguel Corporation	106.2	106.2	105.7	105.9	520,970
.	34.6	26.5	San Miguel Brewery, Inc.	34.1	34.1	33.5	34	30,700
.	0.22	0.114	Swift Foods, Inc.	0.152	0.156	0.15	0.15	3,290,000
.	82.1	47.8	Universal Robina Corporation	79	79	77.4	78	1,612,150
.	5.5	1.05	Victorias Milling Company, Inc.	1.32	1.32	1.28	1.28	1,434,000
.	2.08	0.43	Vitarich Corporation	0.91	0.95	0.88	0.9	1,147,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	61.00	17.50	Asiabest Group International Inc.	18.00	19.50	18.00	19.40	1,000
.	144	45	Concrete Aggregates Corp. "A"	60	65	60	65	140
.	10.1	3.29	EEI Corporation	10	10.1	9.9	10	1,982,300
.	13.7	8.1	Holcim Philippines, Inc.	13.7	13.7	13.7	13.7	100
.	10.94	5.27	Lafarge Republic, Inc.	10.84	10.94	10.78	10.8	281,000
.	6.95	1.5	Mariwasa Siam Holdings, Inc.	4	5.25	4	4.24	2,210,000
.	18.1	8.12	Megawide Construction Corporation	16.88	16.9	16.4	16.9	170,800
.	12.3	10.16	Phinma Corporation	11	11	10.9	10.9	7,200
.	2.64	1.21	Southeast Asia Cement Holdings, Inc.	1.43	1.5	1.43	1.5	211,000
.	2.77	1.69	TKC Steel Corporation	1.7	1.79	1.69	1.79	371,000
.	2.2	0.85	Vulcan Industrial and Mining Corporation	1.48	1.52	1.48	1.48	1,069,000
.			CHEMICALS
.	3.12	2.34	Chemrez Technologies, Inc.	2.98	3.03	2.98	3.03	406,000
.	8.4	1.04	LMG Chemicals Corporation	1.86	1.95	1.86	1.86	977,000
.	22.5	1.37	Manchester Int'l Hldgs. Unltd. Corp "A"	15	16.34	14.5	15.52	278,900
.	23	1.37	Manchester Int'l Hldgs. Unltd. Corp "B"	15	16.5	15	15.2	97,900
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	18.1	6.33	Cirtek Holdings Philippines Corporation	17.48	18	17.34	18	402,400
.	0.027	0.011	Greenergy Holdings, Inc.	0.023	0.023	0.022	0.023	202,400,000
.	5.49	3.8	Integrated Micro-Electronics, Inc.	3.95	3.95	3.95	3.95	9,000
.			OTHER INDUSTRIALS
.	44	25	Alphaland Corporation	27	27	27	27	200
.	2.44	1.73	Splash Corporation	1.78	1.78	1.77	1.77	80,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	32.15	32.85	31.90	31.90	737,000
.	5.95	3.16	A. Soriano Corporation	5.7	5.71	5.68	5.7	246,400
.	2.98	0.92	ATN Holdings, Inc. "A"	0.97	1	0.92	0.93	191,000
.	3.52	0.95	ATN Holdings, Inc. "B"	0.97	1.05	0.95	1.04	272,000
.	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.67	0.67	0.66	0.66	377,000
.	59.9	39.3	Aboitiz Equity Ventures, Inc.	51.9	51.9	50.5	50.9	893,360
.	0.169	0.014	Alcorn Gold Resources Corp.	0.136	0.138	0.136	0.137	80,620,000
.	16.88	10.14	Alliance Global Group, Inc.	16.7	16.7	16.32	16.4	11,763,800
.	6.98	2.12	Asia Amalgamated Holdings Corp.	4.45	5.99	4.45	5.2	2,948,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.08	2.2	2.08	2.18	423,000
.	539	291.6	Ayala Corporation	501.5	501.5	490.4	493	465,690
.	630	400	BHI Holdings, Inc.	430	430	430	430	60
.	64.8	37.3	DMCI Holdings, Inc.	52.75	53.35	52.4	52.9	486,240
.	5.2	3.3	Filinvest Development Corporation	4.76	4.79	4.65	4.69	963,000
.	690.00	455.40	GT Capital Holdings, Inc.	666.00	683.50	666.00	677.50	272,980
.	6.8	3.05	House of Investments, Inc.	6.4	6.68	6.4	6.4	353,500
.	40	24	JG Summit Holdings, Inc.	39.4	39.4	38.2	38.9	1,246,600
.	8.2	2.08	Jolliville Holdings Corporation	6.8	6.8	6.75	6.75	12,000
.	1.54	0.72	Lodestar Investment Hldgs Corp.	1.01	1.01	0.97	0.97	139,000
.	6.78	4.9	Lopez Holdings Corporation	6.3	6.4	6.25	6.35	2,107,400
.	9.66	1.33	MJC Investments Corporation	5.99	5.99	5.63	5.63	1,100
.	3.8	1.71	Marcventures Holdings, Inc.	1.79	1.83	1.79	1.81	89,000
.	4.65	3.46	Metro Pacific Investments Corporation	4.53	4.53	4.48	4.49	14,197,000
.	6.63	4.21	Minerales Industrias Corporation	6.1	6.17	6.05	6.1	331,700
.	0.068	0.044	Pacifica, Inc.	0.052	0.052	0.051	0.051	7,770,000
.	2	1.02	Prime Media Holdings, Inc.	1.41	1.41	1.41	1.41	6,000
.	0.66	0.42	Prime Orion Philippines, Inc.	0.56	0.59	0.56	0.59	1,121,000
.	899	515.5	SM Investments Corporation	860.5	860.5	835	844	154,330
.	2.4	1.04	Seafront Resources Corporation	1.71	1.85	1.71	1.85	12,000
.	0.42	0.3	Sinophil Corporation	0.31	0.33	0.31	0.33	4,250,000
.	2.71	1.1	Solid Group, Inc.	1.96	1.97	1.95	1.95	130,000
.	1.57	1.05	South China Resources, Inc.	1.08	1.08	1.05	1.08	490,000
.	0.42	0.17	Unioil Resources and Holdings Co., Inc.	0.26	0.26	0.26	0.26	50,000
.	0.62	0.17	Wellex Industries, Inc.	0.31	0.31	0.3	0.3	180,000
.	0.86	0.33	Zeus Holdings, Inc.	0.34	0.34	0.34	0.34	1,040,000
.			PROPERTY
.	3.89	2.2	A Brown Company, Inc.	2.98	3.01	2.95	2.95	369,000
.	27.45	9.1	Anchor Land Holdings, Inc	17.1	17.1	17.1	17.1	28,500
.	0.83	0.42	Araneta Properties, Inc.	0.72	0.74	0.71	0.71	351,000
.	0.195	0.16	Arthaland Corporation	0.177	0.189	0.176	0.179	4,210,000
.	27	15.12	Ayala Land, Inc.	25.5	25.65	25.05	25.05	9,494,500
.	5.62	4	Belle Corporation	4.75	4.76	4.68	4.68	11,902,000
.	2.47	1.35	Century Properties Group, Inc.	1.39	1.4	1.38	1.4	1,859,000
.	1.18	0.95	Cityland Development Corporation	1.12	1.12	1.12	1.12	20,000
.	0.092	0.06	Crown Equities, Inc.	0.067	0.067	0.067	0.067	20,000
.	1.11	0.76	Cyber Bay Corporation	0.79	0.79	0.79	0.79	200,000
.	1.13	0.6	Empire East Land Holdings, Inc.	1.11	1.11	1.08	1.08	6,804,000
.	0.43	0.131	Ever Gotesco Resources and Hold'gs, Inc.	0.36	0.38	0.35	0.35	31,330,000
.	1.66	0.98	Filinvest Land, Inc.	1.55	1.55	1.51	1.51	14,933,000
.	2.48	1.63	Global-Estate Resorts, Inc.	1.96	1.98	1.96	1.96	137,000
.	2.14	0.71	IRC Properties, Inc.	1.19	1.19	1.18	1.18	210,000
.	0.31	0.15	MRC Allied, Inc.	0.155	0.156	0.154	0.155	4,590,000
.	2.91	1.58	Megaworld Corporation	2.85	2.85	2.78	2.8	37,746,000
.	0.99	0.133	Phil. Estates Corporation	0.77	0.79	0.77	0.78	2,616,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.45	0.45	0.45	0.45	50,000
.	22.3	11.28	Robinson Land Corporation	21.5	21.55	21.05	21.35	3,876,900
.	7.71	2.5	Rockwell Land Corporation	2.67	2.78	2.5	2.63	3,129,000
.	6.88	5.72	SM Development Corporation	5.9	5.95	5.82	5.95	506,100
.	17.02	9.92	SM Prime Holdings, Inc.	15.88	16	15.84	15.94	8,660,900
.	3.09	1.9	Shang Properties, Inc.	3.04	3.04	3	3	60,000
.	0.84	0.65	Sta. Lucia Land, Inc.	0.68	0.68	0.68	0.68	90,000
.	4.55	1.8	Starmalls, Inc.	3.9	4	3.9	4	71,000
.	5.2	2.74	Vista Land and Lifescapes, Inc.	5.1	5.1	5	5.05	18,888,100
.			MEDIA
.	42	24.1	ABS-CBN Corporation	32.7	32.8	32.3	32.3	67,900
.	11.02	6.01	GMA Holdings, Inc.	8.90	8.91	8.70	8.91	2,688,400
.	11	6.18	GMA Network, Inc.	8.8	8.8	8.76	8.8	227,300
.	0.79	0.58	Manila Bulletin Publishing Corp.	0.74	0.74	0.73	0.73	65,000
.			TELECOMMUNICATIONS
.	1,270.00	950	Globe Telecom, Inc.	1,130.00	1,135.00	1,106.00	1,109.00	79,225
.	3.46	2.28	Liberty Telecoms Holdings, Inc.	2.3	2.3	2.3	2.3	5,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,588.00	2,588.00	2,560.00	2,560.00	87,230
.			INFORMATION TECHNOLOGY
.	9.7	4.35	DFNN, Inc.	4.35	4.36	4.35	4.35	754,000
.	4.7	1.75	IP Converge Data Center, Inc.	2.87	3.4	2.84	2.95	1,265,000
.	1.65	0.58	IPVG Corporation	0.61	0.61	0.58	0.58	3,309,000
.	3.45	2.18	ISM Communications Corporation	2.18	2.19	2.18	2.19	5,000
.	18.4	4.5	Imperial Resources, Inc. "A"	7.8	8.5	7.5	8	35,100
.	0.085	0.04	Island Information and Technology, Inc.	0.055	0.06	0.053	0.053	2,990,000
.	17.88	12.1	Philweb Corporation	12.38	12.46	12.3	12.44	1,783,900
.	9.46	3.3	Touch Solutions, Inc.	6.46	9.46	6.45	9.46	7,226,700
.	4.5	1.14	Yehey! Corporation	1.65	1.65	1.34	1.4	1,648,000
.	5.29	4.2	iRipple, Inc.	5	5.29	5	5.29	35,000
.			TRANSPORTATION SERVICES
.	4.72	1.33	2GO Group, Inc.	1.75	1.75	1.75	1.75	26,000
.	77	52.4	Cebu Air, Inc.	60.05	60.1	59.9	60	352,720
.	77	52	Int'l Container Terminal Services, Inc.	70.15	70.2	69.7	69.7	175,390
.	3.1	2.5	Macroasia Corporation	2.7	2.7	2.7	2.7	10,000
.	8.25	4.5	PAL Holdings Inc.	5	5.1	4.99	5	120,100
.			HOTEL AND LEISURE
.	6.07	0.83	Acesite (Phils.) Hotel Corp.	1.27	1.27	1.23	1.26	90,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.147	0.147	0.141	0.141	68,240,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.41	0.42	0.41	0.42	460,000
.			EDUCATION
.	1,100.00	800	Far Eastern University, Inc.	1,080.00	1,080.00	1,080.00	1,080.00	20
.	10	4.4	iPeople, Inc.	9	9.5	9	9.5	12,000
.			CASINOS AND GAMING
.	65	8.13	Bloomberry Resorts Corporation	13.28	13.28	13.06	13.1	3,221,300
.	0.27	0.019	IP E-Game Ventures Inc.	0.026	0.03	0.026	0.026	601,200,000
.	10.3	6.28	Leisure and Resorts World Corporation	7.65	7.88	7.6	7.88	180,900
.	4.08	1.33	Manila Jockey Club, Inc.	2.74	2.74	2.65	2.65	46,000
.	15.5	12.37	Pacific Online Systems Corporation	13.88	13.88	13.8	13.8	19,300
.	10	6	Philippine Racing Club, Inc.	9.31	9.5	9.31	9.5	1,002,100
.	0.39	0.26	Premiere Horizon Alliance Corporation	0.32	0.32	0.32	0.32	350,000
.			RETAIL
.	24	4.75	Calata Corporation	5.24	5.24	4.75	4.88	3,351,700
.	92	18.26	Philippine Seven Corporation	80	80	80	80	940
.	34.95	17	Puregold Price Club, Inc.	33.9	34.8	33.8	33.8	3,392,300
.			OTHER SERVICES
.	0.82	0.6	APC Group, Inc.	0.78	0.8	0.78	0.78	15,733,000
.	4.8	1.8	Easycall Comm. Phils., Inc.	2.3	2.3	2.3	2.3	10,000
.	0.66	0.38	Information Capital Tech. Ventures, Inc	0.395	0.395	0.385	0.385	100,000
.	3.47	1.31	Paxys, Inc.	3.22	3.25	3.18	3.18	1,876,000
.	3.12	0.92	STI Education Systems Holdings, Inc.	1.1	1.1	1.07	1.07	1,894,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0057	0.0057	0.0057	0.0057	15,000,000
.	6.2	3.85	Apex Mining Company, Inc. "A"	4.75	4.95	4.75	4.85	221,000
.	6.22	3.85	Apex Mining Company, Inc. "B"	4.8	4.8	4.8	4.8td class=’s9′>20,000
.	19.82	16.38	Atlas Cons. Mining and Dev't Corp.	19.2	19.5	18.9	18.96	1,322,800
.	48	20	Atok-Big Wedge Company, Inc.	23	23.5	22	23.5	2,300
.	2.12	0.9	Century Peak Metals Holdings Corporation	0.92	0.92	0.9	0.9	1,634,000
.	1.68	1.03	Coal Asia Holdings, Inc.	1.04	1.08	1.04	1.06	6,809,000
.	61.8	9.3	Dizon Copper Silver Mines, Inc.	15.48	15.48	15	15.28	3,400
.	1.21	0.48	GEOGRACE Resources Philippines, Inc.	0.51	0.52	0.5	0.52	368,000
.	1.79	0.86	Lepanto Consolidated Mining Co. "A"	1.02	1.02	0.98	0.99	5,688,000
.	2.07	0.92	Lepanto Consolidated Mining Co. "B"	1.07	1.09	1.05	1.09	5,136,000
.	0.085	0.047	Manila Mining Corporation "A"	0.059	0.059	0.058	0.058	136,580,000
.	0.087	0.047	Manila Mining Corporation "B"	0.06	0.06	0.059	0.059	43,210,000
.	12.84	3.97	NiHAO Minerals Resources Int'l, Inc.	5.07	5.07	4.83	4.99	223,500
.	24.33	13.47	Nickel Asia Corporation	16.3	16.3	16.08	16.12	1,421,100
.	0.98	0.57	Omico Corporation	0.57	0.57	0.57	0.57	8,000
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.55	3.55	3.35	3.35	515,000
.	27.85	12.52	Philex Mining Corporation	14.9	15.2	14.9	14.98	3,294,000
.	257.8	200	Semirara Mining Corporation	221.4	222	219.8	222	27,090
.	0.028	0.014	United Paragon Mining Corporation	0.018	0.018	0.018	0.018	100,000
.			OIL
.	0.34	0.178	Basic Energy Corporation	0.28	0.28	0.27	0.27	1,530,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.019	0.019	0.019	0.019	40,600,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.02	0.02	0.02	0.02	500,000
.	48	6.9	Philex Petroleum Corporation	29	29.9	28.9	29.5	180,200
.	0.062	0.02	The Philodrill Corporation	0.039	0.04	0.038	0.039	220,500,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,549.34	1,549.34	1,527.59	1,528.34	-1.38	-21.31	8,985,498	762,480,023.47
.	Industrials	8,796.58	8,819.66	8,739.47	8,747.48	-0.63	-55.35	809,101,372	8,166,987,296.37
.	Holding Firms	5,059.38	5,063.81	4,964.09	4,987.34	-1.45	-73.49	143,180,573	1,346,388,164.05
.	Property	2,267.52	2,268.19	2,241.75	2,243.01	-1.61	-36.64	171,238,726	826,048,412.1
.	Services	1,738.71	1,738.71	1,719.14	1,719.14	-1.12	-19.43	729,200,859	1,510,665,565.3
.	Mining & Oil	19,282.28	19,334.31	19,066.77	19,201.85	-0.3	-57.37	485,080,172	153,697,010.13
.	PSEi	5,786.6	5,786.6	5,700.58	5,707.11	-1.4	-80.84
.	All Shares	3,720.8	3,720.8	3,681.63	3,688.38	-0.89	-33.13
.	SME							35,000	180,080
.
.	GRAND TOTAL							2,346,822,200	12,766,446,551.421
.			COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE