Philippine Stock Market table as of December 17, 2012

seo tools

.			(As of Dec. 17, 2012)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	77.1	51.06	BDO Unibank, Inc.	72.9	73.2	70.5	70.9	10,865,780
.	97.5	54.75	Bank of the Philippine Islands	94.65	94.75	91	91.95	1,940,440
.	58.15	36.09	China Banking Corporation	55.65	55.65	54.5	54.5	191,390
.	31	18	Citystate Savings Bank	21	21	21	21	500
.	29.25	18.5	East West Banking Corporation	29.25	29.25	29	29.15	2,325,100
.	104.9	67.4	Metropolitan Bank and Trust Company	100.5	100.5	98.3	98.3	2,309,010
.	96.2	55	Philippine National Bank	90.5	91.05	87	88	2,965,180
.	95	70	Philippine Savings Bank	88	88	88	88	1,000
.	62	58	Philippine Trust Company	62	62	62	62	2,000
.	59.5	29.75	Rizal Commercial Banking Corp.	58.55	58.6	57.5	58.5	372,620
.	169.1	94.5	Security Bank Corporation	161.1	162	161.1	162	341,960
.	140	63.5	Union Bank of the Philippines	113.6	114.5	113.6	113.8	27,420
.			OTHER FINANCIAL INSTITUTIONS
.	1.09	0.67	Bankard, Inc.	0.69	0.7	0.69	0.7	350,000
.	23.55	17.9	COL Financial Group, Inc.	19.9	20	19.9	20	1,300
.	12.4	8.3	Filipino Fund, Inc.	10.24	10.88	10.24	10.88	800
.	0.95	0.68	First Abacus Financial Holdings Corp.	0.75	0.75	0.75	0.75	2,000
.	89	50	First Metro Investment Corporation	80	80	80	80	10
.	3.25	2	I-Remit, Inc.	2.66	2.79	2.66	2.79	10,000
.	39.2	3	Maybank ATR Kim Eng Financial Corp.	22.3	22.3	21	21	9,000
.	500	226	The Philippine Stock Exchange, Inc	410	411	401	404	2,860
.	1,040.00	879	Sun Life Financial, Inc.	1,010.00	1,010.00	1,010.00	1,010.00	80
.	2.7	1.65	Vantage Equities, Inc.	2.35	2.35	2.33	2.34	193,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	38	28.7	Aboitiz Power Corporation	36.7	36.7	35	36.45	7,682,800
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.3	1.3	1.27	1.3	2,605,000
.	4.99	2.12	Calapan Ventures, Inc.	4.1	4.1	4.1	4.1	20,000
.	7.16	4.83	Energy Development Corporation	6.75	6.76	6.66	6.68	18,926,800
.	24	12.8	First Gen Corporation	22.7	22.95	22.65	22.65	4,565,300
.	95.5	58.5	First Phil. Holdings Corp.	89	90	88.3	88.3	690,340
.	33.5	19.4	Manila Water Company, Inc.	32	32	31.85	31.85	2,127,100
.	291.2	218.8	Manila Electric Company	258	259.8	257.4	257.4	338,410
.	13.6	9.7	Petron Corporation	10.5	10.54	10.36	10.4	4,392,200
.	10	7	Phoenix Petroleum Philippines, Inc.	9.13	9.13	9	9.1	412,000
.	7.6	3	SPC Power Corporation	5	5.3	4.72	4.95	218,500
.	1.31	1.01	Trans-Asia Oil and Energy Dev't Corp.	1.11	1.12	1.1	1.1	2,383,000
.	13	2.55	Vivant Corporation	7	7	7	7	8,600
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	6.22	AgriNurture, Inc.	7	7	6.84	6.84	74,500
.	2.26	1.21	Alliance Select Foods Int'l, Inc.	2.01	2.06	2	2.03	195,000
.	86	48	Bogo Medellin Milling Company	86	86	86	86	200
.	4.55	4.32	D and L Industries, Inc.	4.5	4.5	4.41	4.42	8,524,000
.	24.6	16.92	Ginebra San Miguel Inc.	17.2	17.8	16.92	17.8	7,000
.	120	88	Jollibee Foods Corporation	107.1	107.5	104	104	593,600
.	14.66	3.7	LT Group, Inc.	12.8	12.94	12.6	12.6	2,979,700
.	12.2	6.8	Pancake House, Inc.	7.98	7.98	7.8	7.9	12,500
.	6.1	2.04	Pepsi-Cola Products Philippines, Inc.	5.8	5.94	5.8	5.9	3,590,100
.	4.58	1.18	RFM Corporation	4.44	4.58	4.44	4.45	6,920,000
.	3.8	2.3	Roxas Holdings, Inc.	3.15	3.65	3.1	3.5	585,000
.	1,450.00	240	San Miguel Pure Foods Company Inc.	242	242	240.2	242	840
.	122.5	100	San Miguel Corporation	105.8	106	100	101	1,324,400
.	34.6	26.5	San Miguel Brewery, Inc.	34	34	33	33	39,200
.	0.22	0.114	Swift Foods, Inc.	0.154	0.154	0.15	0.15	230,000
.	82.1	47.8	Universal Robina Corporation	78	78.95	76.9	76.9	1,226,920
.	5.5	1.05	Victorias Milling Company, Inc.	1.29	1.32	1.22	1.28	4,517,000
.	2.08	0.43	Vitarich Corporation	0.92	1.07	0.92	1.03	14,691,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	61.00	17.28	Asiabest Group International Inc.	18.98	18.98	17.28	17.50	8,000
.	144	45	Concrete Aggregates Corp. "A"	65	65	65	65	70
.	10.1	3.29	EEI Corporation	10	10.1	9.8	10	1,757,400
.	13.88	8.3	Holcim Philippines, Inc.	13.88	13.88	13.88	13.88	100
.	10.94	5.27	Lafarge Republic, Inc.	10.94	10.94	10.6	10.8	365,800
.	6.95	1.5	Mariwasa Siam Holdings, Inc.	3.82	4.24	3.82	3.92	171,000
.	18.1	8.25	Megawide Construction Corporation	16.92	16.94	16.92	16.92	245,400
.	2.64	1.21	Southeast Asia Cement Holdings, Inc.	1.43	1.57	1.43	1.46	450,000
.	2.77	1.69	TKC Steel Corporation	1.7	1.7	1.69	1.69	55,000
.	2.2	0.88	Vulcan Industrial and Mining Corporation	1.48	1.55	1.48	1.49	843,000
.			CHEMICALS
.	3.12	2.34	Chemrez Technologies, Inc.	3	3	2.99	3	158,000
.	8.4	1.04	LMG Chemicals Corporation	1.89	2.03	1.81	1.81	1,542,000
.	1.9	1.22	Mabuhay Vinyl Corporation	1.6	1.6	1.6	1.6	4,000
.	22.5	1.38	Manchester Int'l Hldgs. Unltd. Corp "A"	15.78	15.8	13	13.9	161,900
.	23	1.37	Manchester Int'l Hldgs. Unltd. Corp "B"	11.2	16	11.2	14.8	25,300
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	22	6.33	Cirtek Holdings Philippines Corporation	18	22	18	22	181,700
.	0.027	0.011	Greenergy Holdings, Inc.	0.023	0.023	0.022	0.022	151,300,000
.	5.49	3.8	Integrated Micro-Electronics, Inc.	3.95	4	3.88	4	187,000
.	1.18	0.47	Ionics, Inc.	0.63	0.63	0.63	0.63	100,000
.			OTHER INDUSTRIALS
.	44	25	Alphaland Corporation	27.4	27.45	27.4	27.45	2,000
.	2.44	1.73	Splash Corporation	1.77	1.77	1.76	1.76	168,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	31.90	32.60	31.90	32.25	508,400
.	5.95	3.25	A. Soriano Corporation	5.68	5.7	5.62	5.67	594,300
.	2.98	0.9	ATN Holdings, Inc. "A"	0.91	1	0.9	1	153,000
.	3.52	0.92	ATN Holdings, Inc. "B"	0.95	1.04	0.92	1.04	403,000
.	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.67	0.67	0.66	0.67	973,000
.	59.9	39.3	Aboitiz Equity Ventures, Inc.	51.05	52.5	51.05	51.7	2,775,220
.	0.169	0.014	Alcorn Gold Resources Corp.	0.137	0.138	0.135	0.136	331,840,000
.	16.88	10.14	Alliance Global Group, Inc.	16.4	16.4	16.06	16.2	17,486,500
.	6.98	2.88	Asia Amalgamated Holdings Corp.	5.24	5.3	5.02	5.02	696,200
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.18	2.18	2.04	2.17	158,000
.	539	298	Ayala Corporation	493	498	492	495	1,089,100
.	64.8	38.5	DMCI Holdings, Inc.	53.5	53.5	52.25	52.5	587,800
.	4.19	1.73	F and J Prince Holdings Corp. "A"	2.9	2.9	2.9	2.9	20,000
.	5.2	3.3	Filinvest Development Corporation	4.7	4.79	4.69	4.79	3,908,000
.	0.36	0.18	Forum Pacific, Inc.	0.23	0.23	0.23	0.23	50,000
.	690.00	455.40	GT Capital Holdings, Inc.	677.50	684.00	662.00	665.00	82,820
.	6.8	3.05	House of Investments, Inc.	6.4	6.4	6.36	6.36	26,100
.	40	24	JG Summit Holdings, Inc.	38.5	39	37.8	38.05	1,218,800
.	1.54	0.73	Lodestar Investment Hldgs Corp.	1	1	0.96	0.97	1,189,000
.	6.78	4.9	Lopez Holdings Corporation	6.35	6.35	6.3	6.31	2,176,700
.	9.66	1.33	MJC Investments Corporation	5.63	5.63	5.63	5.63	2,000
.	3.8	1.71	Marcventures Holdings, Inc.	1.81	1.81	1.79	1.8	106,000
.	4.65	3.48	Metro Pacific Investments Corporation	4.49	4.55	4.48	4.53	25,112,000
.	6.63	4.29	Minerales Industrias Corporation	6.14	6.15	6.1	6.1	162,500
.	0.068	0.044	Pacifica, Inc.	0.052	0.052	0.05	0.05	13,750,000
.	2	1.02	Prime Media Holdings, Inc.	1.28	1.28	1.28	1.28	5,000
.	0.66	0.42	Prime Orion Philippines, Inc.	0.58	0.58	0.56	0.56	47,000
.	899	532	SM Investments Corporation	845	867	816	816	1,236,660
.	0.42	0.3	Sinophil Corporation	0.31	0.34	0.3	0.33	12,560,000
.	2.71	1.1	Solid Group, Inc.	1.93	1.93	1.93	1.93	232,000
.	1.57	1.05	South China Resources, Inc.	1.06	1.06	1.05	1.05	10,000
.	635	425	Synergy Grid and Dev't Phils., Inc.	495	495	495	495	80
.	0.42	0.175	Unioil Resources and Holdings Co., Inc.	0.25	0.25	0.25	0.25	550,000
.	0.62	0.177	Wellex Industries, Inc.	0.3	0.33	0.29	0.32	9,820,000
.	0.85	0.33	Zeus Holdings, Inc.	0.34	0.35	0.34	0.34	1,370,000
.			PROPERTY
.	3.89	2.32	A Brown Company, Inc.	2.96	2.98	2.94	2.95	161,000
.	0.83	0.42	Araneta Properties, Inc.	0.71	0.75	0.7	0.7	1,385,000
.	0.195	0.16	Arthaland Corporation	0.179	0.185	0.179	0.179	590,000
.	27	15.12	Ayala Land, Inc.	25.1	25.65	24.7	24.7	7,753,200
.	5.62	4	Belle Corporation	4.7	4.8	4.64	4.75	322,836,000
.	8.35	2.42	Cebu Holdings, Inc.	4.14	4.14	4	4.05	51,000
.	2.47	1.35	Century Properties Group, Inc.	1.4	1.4	1.4	1.4	890,000
.	3	1.25	City and Land Developers, Inc.	2.3	2.3	2.3	2.3	20,000
.	1.18	0.95	Cityland Development Corporation	1.12	1.13	1.11	1.13	113,000
.	1.11	0.76	Cyber Bay Corporation	0.79	0.8	0.79	0.8	704,000
.	1.13	0.61	Empire East Land Holdings, Inc.	1.07	1.09	1.06	1.06	13,432,000
.	5.29	2.71	Eton Properties Philippines, Inc.	2.81	2.81	2.81	2.81	1,000
.	0.43	0.131	Ever Gotesco Resources and Hold'gs, Inc.	0.37	0.37	0.36	0.37	16,170,000
.	1.66	0.98	Filinvest Land, Inc.	1.52	1.53	1.5	1.5	27,431,000
.	2.48	1.63	Global-Estate Resorts, Inc.	1.96	1.96	1.92	1.92	2,238,000
.	2.14	0.71	IRC Properties, Inc.	1.18	1.18	1.16	1.17	433,000
.	0.31	0.15	MRC Allied, Inc.	0.154	0.156	0.153	0.154	3,350,000
.	2.91	1.58	Megaworld Corporation	2.79	2.8	2.75	2.79	40,830,000
.	0.99	0.14	Phil. Estates Corporation	0.77	0.84	0.77	0.8	27,615,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.45	0.45	0.45	0.45	210,000
.	22.3	11.28	Robinson Land Corporation	21.5	21.5	20.2	20.35	2,267,100
.	7.71	2.5	Rockwell Land Corporation	2.69	2.69	2.52	2.6	413,000
.	6.88	5.72	SM Development Corporation	5.96	5.99	5.8	5.92	1,051,900
.	17.02	10.02	SM Prime Holdings, Inc.	15.94	16.12	15.52	15.52	18,144,400
.	3.09	1.95	Shang Properties, Inc.	3	3.05	3	3.03	954,000
.	0.84	0.65	Sta. Lucia Land, Inc.	0.69	0.69	0.69	0.69	10,000
.	4.55	1.8	Starmalls, Inc.	3.99	4	3.99	4	16,000
.	0.64	0.49	Suntrust Home Developers, Inc.	0.56	0.56	0.55	0.56	438,000
.	5.2	2.74	Vista Land and Lifescapes, Inc.	5.04	5.07	4.99	5	6,040,100
.			MEDIA
.	42	24.1	ABS-CBN Corporation	32.5	32.7	32.2	32.2	60,800
.	11.02	6.01	GMA Holdings, Inc.	8.88	9.20	8.88	9.13	5,670,500
.	11	6.18	GMA Network, Inc.	8.8	8.97	8.75	8.79	814,100
.	0.79	0.59	Manila Bulletin Publishing Corp.	0.73	0.73	0.7	0.73	136,000
.			TELECOMMUNICATIONS
.	1,270.00	990	Globe Telecom, Inc.	1,107.00	1,118.00	1,098.00	1,100.00	187,020
.	3.46	2.28	Liberty Telecoms Holdings, Inc.	2.45	2.45	2.45	2.45	2,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,588.00	2,588.00	2,520.00	2,526.00	238,920
.			INFORMATION TECHNOLOGY
.	9.7	4	DFNN, Inc.	4.23	4.38	4	4.3	136,000
.	4.7	1.75	IP Converge Data Center, Inc.	2.9	3.1	2.86	2.95	292,000
.	1.65	0.56	IPVG Corporation	0.59	0.59	0.56	0.57	3,707,000
.	3.45	2.17	ISM Communications Corporation	2.19	2.19	2.17	2.17	114,000
.	18.4	4.5	Imperial Resources, Inc. "A"	7	7	6.2	6.5	4,900
.	0.085	0.04	Island Information and Technology, Inc.	0.051	0.057	0.051	0.054	9,200,000
.	17.88	12.1	Philweb Corporation	12.44	12.46	12.34	12.46	2,131,000
.	14.18	3.3	Touch Solutions, Inc.	10.8	14.18	9.8	10.28	9,851,900
.	4.5	1.14	Yehey! Corporation	1.4	1.46	1.27	1.33	742,000
.	7.93	4.2	iRipple, Inc.	5.3	7.93	5.3	7.93	390,300
.			TRANSPORTATION SERVICES
.	4.72	1.33	2GO Group, Inc.	1.75	1.75	1.72	1.75	69,000
.	10.92	7.6	Asian Terminals, Inc.	9.6	9.6	9.6	9.6	18,000
.	77	52.4	Cebu Air, Inc.	60.1	60.5	60	60	593,330
.	77	52.3	Int'l Container Terminal Services, Inc.	69.7	70.25	69.7	69.9	2,208,460
.	3.1	2.1	Macroasia Corporation	2.71	2.71	2.1	2.5	24,000
.	8.49	5.02	Metro Pacific Tollways Corporation	5.5	5.5	5.5	5.5	3,700
.	8.25	4.5	PAL Holdings Inc.	5	5	4.95	4.96	335,000
.			HOTEL AND LEISURE
.	6.07	0.83	Acesite (Phils.) Hotel Corp.	1.26	1.26	1.25	1.26	24,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.141	0.141	0.14	0.141	45,220,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.41	0.42	0.41	0.41	620,000
.			EDUCATION
.	1,100.00	800	Far Eastern University, Inc.	1,080.00	1,080.00	1,080.00	1,080.00	95
.	10	4.4	iPeople, Inc.	9.3	9.3	9.3	9.3	100
.			CASINOS AND GAMING
.	65	8.13	Bloomberry Resorts Corporation	13.1	13.2	12.86	12.86	7,076,500
.	0.27	0.019	IP E-Game Ventures Inc.	0.027	0.028	0.026	0.026	243,800,000
.	9.98	6.28	Leisure and Resorts World Corporation	7.75	7.8	7.62	7.7	1,332,300
.	4.08	1.33	Manila Jockey Club, Inc.	2.65	2.68	2.62	2.62	269,000
.	15.5	12.37	Pacific Online Systems Corporation	13.8	13.84	13.8	13.8	63,600
.	0.39	0.26	Premiere Horizon Alliance Corporation	0.33	0.33	0.32	0.32	110,000
.			RETAIL
.	24	4.1	Calata Corporation	4.88	4.88	4.1	4.1	3,213,000
.	92	18.26	Philippine Seven Corporation	80	80	80	80	3,250
.	34.95	17.66	Puregold Price Club, Inc.	33.85	34.2	33.15	33.4	1,841,800
.			OTHER SERVICES
.	0.87	0.6	APC Group, Inc.	0.78	0.87	0.78	0.85	104,257,000
.	4.8	1.8	Easycall Comm. Phils., Inc.	2.32	2.32	2.3	2.3	10,000
.	0.66	0.38	Information Capital Tech. Ventures, Inc	0.38	0.38	0.38	0.38	200,000
.	3.47	1.31	Paxys, Inc.	3.25	3.25	2.99	3	4,791,000
.	3.12	0.92	STI Education Systems Holdings, Inc.	1.07	1.08	1.05	1.05	5,342,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0056	0.0056	0.0056	0.0056	116,000,000
.	6.2	3.85	Apex Mining Company, Inc. "A"	4.75	4.75	4.74	4.75	276,000
.	6.22	3.85	Apex Mining Company, Inc. "B"	4.6	4.8	4.6	4.8	17,000
.	19.82	16.78	Atlas Cons. Mining and Dev't Corp.	19	19.14	18.1	18.3	2,095,200
.	48	20	Atok-Big Wedge Company, Inc.	22.6	22.6	22	22	3,000
.	34	18	Benguet Corporation "B"	18.2	18.2	18	18	137,100
.	2.12	0.86	Century Peak Metals Holdings Corporation	0.9	0.94	0.86	0.86	1,153,000
.	1.68	1.03	Coal Asia Holdings, Inc.	1.06	1.06	1.04	1.05	1,575,000
.	61.8	10.2	Dizon Copper Silver Mines, Inc.	15	15	14.78	15	11,600
.	1.21	0.48	GEOGRACE Resources Philippines, Inc.	0.52	0.52	0.5	0.51	667,000
.	1.79	0.86	Lepanto Consolidated Mining Co. "A"	1	1	0.97	0.99	4,485,000
.	2.07	0.92	Lepanto Consolidated Mining Co. "B"	1.07	1.07	1.02	1.03	5,886,000
.	0.085	0.047	Manila Mining Corporation "A"	0.058	0.059	0.057	0.057	41,220,000
.	0.087	0.047	Manila Mining Corporation "B"	0.059	0.059	0.058	0.058	36,730,000
.	12.84	4.24	NiHAO Minerals Resources Int'l, Inc.	5.1	5.15	4.8	5.09	39,000
.	24.33	13.47	Nickel Asia Corporation	16.12	16.2	16.08	16.1	2,701,600
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.48	3.48	3.37	3.39	223,000
.	27.85	12.52	Philex Mining Corporation	14.98	15.12	14.94	15.02	3,611,300
.	257.8	200	Semirara Mining Corporation	223	224	222	223	144,180
.	0.028	0.014	United Paragon Mining Corporation	0.017	0.017	0.017	0.017	220,700,000
.			OIL
.	0.34	0.182	Basic Energy Corporation	0.27	0.27	0.27	0.27	660,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.019	0.02	0.019	0.019	34,400,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.021	0.021	0.02	0.02	12,000,000
.	7.05	5.1	Petroenergy Resources Corporation	5.96	6	5.96	5.98	44,600
.	48	7	Philex Petroleum Corporation	29.9	29.9	28.05	29.2	104,400
.	0.062	0.02	The Philodrill Corporation	0.04	0.042	0.04	0.04	757,200,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,528.58	1,528.58	1,495.73	1,496.08	-2.11	-32.26	22,134,524	1,626,002,948.75
.	Industrials	8,747.48	8,784.52	8,643.74	8,643.74	-1.19	-103.74	248,138,347	1,324,382,036.28
.	Holding Firms	4,992.71	5,039.19	4,935.25	4,935.25	-1.04	-52.09	430,397,451	2,362,767,904.34
.	Property	2,243.57	2,265.65	2,205.51	2,205.51	-1.67	-37.5	497,575,169	2,276,332,000.99
.	Services	1,719.28	1,732.82	1,701.85	1,703.11	-0.93	-16.03	459,241,555	1,592,006,885.81
.	Mining & Oil	19,165.53	19,301.14	18,949.58	19,013.61	-0.98	-188.24	1,242,175,097	231,290,545.56
.	PSEi	5,707.33	5,732.48	5,623.85	5,623.85	-1.46	-83.26
.	All Shares	3,688.55	3,698.81	3,640.37	3,640.37	-1.3	-48.01
.	SME							390,300	2,571,775
.
.	GRAND TOTAL							2,900,052,443	9,415,354,096.729
.	COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE