Philippine Stock Market table as of December 19, 2012

seo tools

.			(As of Dec. 19, 2012)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	77.1	51.06	BDO Unibank, Inc.	70.05	71.95	70.05	71.95	6,394,580
.	97.5	54.75	Bank of the Philippine Islands	92.05	95	92.05	95	1,552,820
.	58.15	36.09	China Banking Corporation	55.7	56	54.7	55.4	23,600
.	31	18	Citystate Savings Bank	25	25	25	25	400
.	29.25	18.5	East West Banking Corporation	28.8	28.95	28.6	28.85	150,900
.	104.9	67.4	Metropolitan Bank and Trust Company	97.5	99.35	97.5	99.1	6,006,040
.	96.2	55	Philippine National Bank	87	89.5	86	88.95	544,700
.	95	70	Philippine Savings Bank	88	90	88	90	82,060
.	63	58	Philippine Trust Company	63	63	63	63	5,000
.	59.5	29.75	Rizal Commercial Banking Corp.	57.75	58.2	57.75	58	22,700
.	169.1	94.5	Security Bank Corporation	162	162.6	162	162.2	348,010
.	140	63.5	Union Bank of the Philippines	113	114.5	113	114.5	40,290
.			OTHER FINANCIAL INSTITUTIONS
.	23.55	17.9	COL Financial Group, Inc.	19.9	19.9	19	19.5	161,900
.	3.25	2	I-Remit, Inc.	2.72	2.78	2.72	2.78	10,000
.	590	420	Manulife Financial Corporation	514	514	500	500	120
.	39.2	3	Maybank ATR Kim Eng Financial Corp.	22	22	21.5	21.5	2,100
.	3.06	1.6	National Reinsurance Corp. of the Phils.	1.76	1.76	1.69	1.7	303,000
.	500	226	The Philippine Stock Exchange, Inc	403	408	402	408	15,870
.	1,040.00	879	Sun Life Financial, Inc.	995	995	995	995	200
.	2.7	1.65	Vantage Equities, Inc.	2.34	2.34	2.33	2.34	321,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	38	28.7	Aboitiz Power Corporation	36.05	36.95	36.05	36.7	2,008,100
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.29	1.29	1.25	1.27	3,340,000
.	7.16	4.83	Energy Development Corporation	6.6	6.88	6.56	6.88	18,321,400
.	24	12.8	First Gen Corporation	22.55	22.7	22.45	22.5	2,714,100
.	95.5	58.5	First Phil. Holdings Corp.	87.5	88.9	87.5	88.85	327,940
.	33.5	19.4	Manila Water Company, Inc.	31.65	32.4	31.65	32.05	4,189,700
.	291.2	218.8	Manila Electric Company	256.6	263	256	263	283,890
.	13.6	9.7	Petron Corporation	10.4	10.46	10.38	10.46	2,352,500
.	10	7	Phoenix Petroleum Philippines, Inc.	9.08	9.08	8.9	8.9	172,200
.	7.6	3	SPC Power Corporation	4.81	4.81	4.7	4.8	227,000
.	1.31	1.01	Trans-Asia Oil and Energy Dev't Corp.	1.11	1.16	1.1	1.16	8,463,000
.	13	2.55	Vivant Corporation	7	7	7	7	5,600
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	6.22	AgriNurture, Inc.	6.8	6.8	6.8	6.8	1,500
.	2.26	1.21	Alliance Select Foods Int'l, Inc.	1.95	2	1.95	1.99	334,000
.	86	48	Bogo Medellin Milling Company	66	66	66	66	10
.	4.55	4.32	D and L Industries, Inc.	4.42	4.44	4.4	4.4	3,816,000
.	24.6	16.92	Ginebra San Miguel Inc.	17.5	17.5	17.5	17.5	1,000
.	120	88	Jollibee Foods Corporation	107.5	108	107	107.4	817,010
.	14.66	3.7	LT Group, Inc.	12.5	12.58	12.48	12.48	2,254,000
.	12.2	6.8	Pancake House, Inc.	7.8	7.8	7.8	7.8	1,000
.	6.1	2.04	Pepsi-Cola Products Philippines, Inc.	5.74	5.74	5.69	5.7	10,316,600
.	4.84	1.18	RFM Corporation	4.66	4.84	4.66	4.8	5,566,000
.	3.8	2.3	Roxas Holdings, Inc.	3.5	3.5	3	3	96,000
.	3.5	1.26	Roxas and Company, Inc.	3.09	3.1	3.09	3.1	33,000
.	1,450.00	240	San Miguel Pure Foods Company Inc.	242	243	242	243	126,200
.	122.5	100	San Miguel Corporation	103	103	102.5	103	647,760
.	34.6	26.5	San Miguel Brewery, Inc.	32	33.4	32	33.4	2,000
.	0.22	0.114	Swift Foods, Inc.	0.153	0.153	0.145	0.145	4,290,000
.	82.1	47.8	Universal Robina Corporation	78.5	80.1	78	80.05	1,132,720
.	5.5	1.05	Victorias Milling Company, Inc.	1.27	1.3	1.27	1.3	1,414,000
.	2.08	0.43	Vitarich Corporation	0.98	1.05	0.98	1	2,176,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	61.00	17.10	Asiabest Group International Inc.	18.8	18.8	17.1	18.64	10,400
.	144	45	Concrete Aggregates Corp. "A"	65	65	65	65	300
.	10.1	3.29	EEI Corporation	9.75	9.9	9.75	9.9	1,154,400
.	14	8.3	Holcim Philippines, Inc.	13.7	13.8	13.3	13.78	15,700
.	10.94	5.27	Lafarge Republic, Inc.	10.52	10.78	10.52	10.7	2,453,800
.	6.95	1.5	Mariwasa Siam Holdings, Inc.	3.51	4.6	3.51	4.45	764,000
.	18.1	8.25	Megawide Construction Corporation	16.9	17	16.88	17	369,200
.	12.3	10.16	Phinma Corporation	11.8	11.8	10.9	10.9	94,100
.	2.64	1.21	Southeast Asia Cement Holdings, Inc.	1.59	1.65	1.51	1.55	68,000
.	2.2	0.88	Vulcan Industrial and Mining Corporation	1.46	1.49	1.45	1.45	133,000
.			CHEMICALS
.	300	41	Chemical Industries of the Phils.	100	102.9	100	102.9	110
.	3.12	2.34	Chemrez Technologies, Inc.	2.95	2.95	2.9	2.95	408,000
.	3	1.1	Euro-Med Laboratories Phil., Inc.	1.9	1.9	1.9	1.9	3,000
.	8.4	1.04	LMG Chemicals Corporation	1.83	1.83	1.81	1.82	324,000
.	22.5	1.38	Manchester Int'l Hldgs. Unltd. Corp "A"	12	15.6	12	14	512,200
.	23	1.37	Manchester Int'l Hldgs. Unltd. Corp "B"	13	15.28	13	14	328,400
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	22	5.28	Cirtek Holdings Philippines Corporation	19	19.88	18.3	19.84	106,900
.	0.027	0.011	Greenergy Holdings, Inc.	0.022	0.023	0.022	0.022	564,500,000
.	5.49	3.8	Integrated Micro-Electronics, Inc.	3.98	4.25	3.92	3.95	260,000
.	1.18	0.47	Ionics, Inc.	0.62	0.66	0.62	0.66	365,000
.			OTHER INDUSTRIALS
.	44	24.05	Alphaland Corporation	27.4	27.4	24.05	27.4	4,300
.	2.44	1.73	Splash Corporation	1.74	1.74	1.74	1.74	5,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	32.80	32.80	32.55	32.60	306,500
.	5.95	3.25	A. Soriano Corporation	5.16	5.18	5.15	5.18	92,400
.	2.98	0.9	ATN Holdings, Inc. "A"	0.95	0.99	0.94	0.99	64,000
.	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.67	0.67	0.65	0.66	703,000
.	59.9	39.3	Aboitiz Equity Ventures, Inc.	51.9	52.5	51.85	52.1	3,972,040
.	0.169	0.014	Alcorn Gold Resources Corp.	0.139	0.142	0.139	0.142	358,430,000
.	16.88	10.14	Alliance Global Group, Inc.	16.3	16.4	16.18	16.26	9,639,800
.	6.98	2.88	Asia Amalgamated Holdings Corp.	4.35	4.78	4.35	4.55	108,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.16	2.16	2.08	2.16	220,000
.	539	298	Ayala Corporation	501	515	501	510	331,470
.	64.8	38.5	DMCI Holdings, Inc.	52.9	55.25	52.8	55	1,759,780
.	4.19	1.73	F and J Prince Holdings Corp. "A"	2.85	2.85	2.8	2.8	30,000
.	4	1.98	F and J Prince Holdings Corp. "B"	2.95	2.95	2.95	2.95	10,000
.	5.2	3.3	Filinvest Development Corporation	4.75	4.96	4.6	4.7	4,465,000
.	690.00	455.40	GT Capital Holdings, Inc.	655.00	660.00	648.00	650.00	63,060
.	6.8	3.05	House of Investments, Inc.	6.3	6.38	6.2	6.3	32,700
.	40	24	JG Summit Holdings, Inc.	37.95	38.7	37.8	38.4	1,224,100
.	8.2	2.08	Jolliville Holdings Corporation	6.75	6.75	6.2	6.2	10,400
.	1.54	0.73	Lodestar Investment Hldgs Corp.	0.98	0.98	0.98	0.98	115,000
.	6.78	4.9	Lopez Holdings Corporation	6.25	6.33	6.25	6.29	674,800
.	9.66	1.33	MJC Investments Corporation	5.7	5.8	5.7	5.8	1,500
.	0.85	0.32	Mabuhay Holdings Corporation	0.38	0.38	0.38	0.38	30,000
.	3.8	1.71	Marcventures Holdings, Inc.	1.76	1.8	1.76	1.8	62,000
.	4.65	3.48	Metro Pacific Investments Corporation	4.36	4.5	4.35	4.48	20,934,000
.	6.63	4.29	Minerales Industrias Corporation	6.05	6.07	6.04	6.04	54,000
.	0.068	0.044	Pacifica, Inc.	0.05	0.05	0.049	0.05	340,000
.	2	1.02	Prime Media Holdings, Inc.	1.3	1.3	1.3	1.3	1,000
.	0.66	0.42	Prime Orion Philippines, Inc.	0.56	0.56	0.56	0.56	82,000
.	899	532	SM Investments Corporation	830	855	830	850	309,040
.	2.4	1.04	Seafront Resources Corporation	1.62	1.62	1.62	1.62	20,000
.	0.42	0.3	Sinophil Corporation	0.32	0.32	0.31	0.32	2,550,000
.	2.71	1.1	Solid Group, Inc.	1.92	1.95	1.92	1.92	150,000
.	635	425	Synergy Grid and Dev't Phils., Inc.	495	495	495	495	20
.	0.42	0.175	Unioil Resources and Holdings Co., Inc.	0.25	0.25	0.25	0.25	200,000
.	0.62	0.177	Wellex Industries, Inc.	0.31	0.32	0.3	0.31	2,160,000
.	0.85	0.33	Zeus Holdings, Inc.	0.36	0.39	0.35	0.35	9,370,000
.			PROPERTY
.	3.89	2.32	A Brown Company, Inc.	2.96	2.97	2.93	2.97	81,000
.	0.195	0.16	Arthaland Corporation	0.177	0.177	0.177	0.177	590,000
.	27	15.12	Ayala Land, Inc.	25.2	26	25.2	25.9	9,277,600
.	5.62	4	Belle Corporation	4.77	4.84	4.77	4.8	337,778,000
.	8.35	2.42	Cebu Holdings, Inc.	4.04	4.08	4	4.05	535,000
.	2.47	1.35	Century Properties Group, Inc.	1.4	1.42	1.4	1.42	3,618,000
.	3	1.25	City and Land Developers, Inc.	2.35	2.4	2.35	2.4	14,000
.	1.18	0.95	Cityland Development Corporation	1.12	1.13	1.12	1.12	550,000
.	1.11	0.76	Cyber Bay Corporation	0.79	0.79	0.79	0.79	7,000
.	1.13	0.61	Empire East Land Holdings, Inc.	1.02	1.06	1.02	1.03	27,101,000
.	5.29	2.71	Eton Properties Philippines, Inc.	3	3	2.87	2.9	35,000
.	0.43	0.131	Ever Gotesco Resources and Hold'gs, Inc.	0.41	0.41	0.38	0.39	14,150,000
.	1.66	0.98	Filinvest Land, Inc.	1.47	1.53	1.47	1.51	4,753,000
.	2.48	1.63	Global-Estate Resorts, Inc.	1.91	1.94	1.91	1.94	1,771,000
.	2.8	1.3	Highlands Prime, Inc.	1.81	1.99	1.81	1.99	35,000
.	2.14	0.71	IRC Properties, Inc.	1.15	1.16	1.15	1.16	123,000
.	0.31	0.15	MRC Allied, Inc.	0.156	0.156	0.156	0.156	1,130,000
.	2.91	1.58	Megaworld Corporation	2.72	2.76	2.69	2.75	70,206,000
.	0.99	0.14	Phil. Estates Corporation	0.75	0.77	0.7	0.71	23,203,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.45	0.45	0.44	0.45	660,000
.	4.33	2.1	Primex Corporation	3.6	4.18	3.3	3.32	163,000
.	22.3	11.28	Robinson Land Corporation	20.4	21	20.4	20.75	2,929,100
.	7.71	2.4	Rockwell Land Corporation	2.57	2.6	2.4	2.5	3,124,000
.	6.88	5.72	SM Development Corporation	5.9	5.94	5.8	5.94	1,241,700
.	17.02	10.02	SM Prime Holdings, Inc.	15.26	15.98	15.26	15.96	8,124,900
.	3.1	1.95	Shang Properties, Inc.	3.04	3.1	3	3.1	116,000
.	0.84	0.65	Sta. Lucia Land, Inc.	0.69	0.69	0.67	0.67	1,261,000
.	4.55	1.8	Starmalls, Inc.	3.54	3.99	3.53	3.99	38,000
.	0.64	0.49	Suntrust Home Developers, Inc.	0.55	0.55	0.55	0.55	5,000
.	5.2	2.74	Vista Land and Lifescapes, Inc.	5.01	5.01	4.97	4.98	4,928,000
.			MEDIA
.	42	24.1	ABS-CBN Corporation	32.15	32.7	32.1	32.15	29,800
.	11.02	6.01	GMA Holdings, Inc.	9.00	9.35	9.00	9.35	1,403,600
.	11	6.18	GMA Network, Inc.	8.86	9.02	8.85	9	750,700
.	0.79	0.59	Manila Bulletin Publishing Corp.	0.72	0.72	0.71	0.71	14,000
.			TELECOMMUNICATIONS
.	1,270.00	990	Globe Telecom, Inc.	1,106.00	1,108.00	1,105.00	1,106.00	50,180
.	3.46	2.28	Liberty Telecoms Holdings, Inc.	2.4	2.4	2.4	2.4	1,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,600.00	2,600.00	2,560.00	2,578.00	198,770
.			INFORMATION TECHNOLOGY
.	9.7	4	DFNN, Inc.	4.2	4.2	4.1	4.1	30,000
.	4.7	1.75	IP Converge Data Center, Inc.	3.12	3.15	2.96	3	60,000
.	1.65	0.55	IPVG Corporation	0.6	0.6	0.55	0.56	2,290,000
.	3.45	2.17	ISM Communications Corporation	2.17	2.18	2.17	2.18	75,000
.	18.4	4.5	Imperial Resources, Inc. "A"	7.94	7.94	7.8	7.8	1,400
.	0.085	0.04	Island Information and Technology, Inc.	0.051	0.051	0.048	0.048	3,970,000
.	17.88	12.1	Philweb Corporation	12.36	12.36	12.22	12.36	2,453,900
.	14.18	3.3	Touch Solutions, Inc.	9.02	9.02	6.51	7.3	4,511,000
.	4.5	1.14	Yehey! Corporation	1.23	1.34	1.21	1.3	257,000
.	11.88	4.2	iRipple, Inc.	9.2	10.8	8	9	99,400
.			TRANSPORTATION SERVICES
.	4.72	1.33	2GO Group, Inc.	1.75	1.75	1.73	1.73	56,000
.	10.92	7.6	Asian Terminals, Inc.	9.6	9.6	9.6	9.6	25,000
.	77	52.4	Cebu Air, Inc.	60	63.5	59.9	63.5	514,010
.	77	52.3	Int'l Container Terminal Services, Inc.	69.7	72.6	69.7	72.1	1,074,700
.	2.65	1.03	Lorenzo Shipping Corporation	1.65	1.65	1.65	1.65	27,000
.	8.25	4.5	PAL Holdings Inc.	4.86	4.88	4.8	4.84	97,000
.			HOTEL AND LEISURE
.	6.07	0.83	Acesite (Phils.) Hotel Corp.	1.22	1.25	1.21	1.25	86,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.14	0.14	0.136	0.139	24,420,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.41	0.41	0.41	0.41	330,000
.			EDUCATION
.	1,100.00	800	Far Eastern University, Inc.	1,060.00	1,080.00	1,040.00	1,080.00	1,965
.	10	4.4	iPeople, Inc.	9.3	9.3	9.3	9.3	60,000
.			CASINOS AND GAMING
.	65	8.13	Bloomberry Resorts Corporation	12.6	13.02	12.54	12.84	10,913,300
.	0.27	0.019	IP E-Game Ventures Inc.	0.027	0.028	0.026	0.026	115,500,000
.	9.98	6.28	Leisure and Resorts World Corporation	7.79	7.8	7.69	7.7	437,400
.	4.08	1.33	Manila Jockey Club, Inc.	2.49	2.51	2.46	2.49	212,000
.	15.5	12.37	Pacific Online Systems Corporation	13.8	13.82	13.8	13.82	147,400
.	0.39	0.26	Premiere Horizon Alliance Corporation	0.33	0.34	0.33	0.34	480,000
.			RETAIL
.	24	3.65	Calata Corporation	3.8	4.15	3.8	4.08	777,000
.	92	18.26	Philippine Seven Corporation	82	83	82	83	530
.	34.95	17.66	Puregold Price Club, Inc.	32.55	33.45	32.55	33	1,234,700
.			OTHER SERVICES
.	0.88	0.6	APC Group, Inc.	0.8	0.82	0.78	0.8	15,725,000
.	4.8	1.8	Easycall Comm. Phils., Inc.	2.7	2.9	2.7	2.9	3,000
.	0.66	0.38	Information Capital Tech. Ventures, Inc	0.385	0.385	0.385	0.385	30,000
.	3.47	1.31	Paxys, Inc.	2.88	3.05	2.88	3.03	1,930,000
.	3.12	0.92	STI Education Systems Holdings, Inc.	1.03	1.05	1.03	1.04	4,688,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0056	0.0061	0.0056	0.0058	120,000,000
.	6.2	3.85	Apex Mining Company, Inc. "A"	4.75	4.75	4.75	4.75	1,000
.	19.82	16.78	Atlas Cons. Mining and Dev't Corp.	18.9	18.9	18.62	18.84	646,400
.	48	16.7	Atok-Big Wedge Company, Inc.	18	19.9	16.7	16.7	13,800
.	29	18.6	Benguet Corporation "A"	18.6	18.6	18.6	18.6	107,300
.	2.12	0.86	Century Peak Metals Holdings Corporation	0.86	0.86	0.86	0.86	834,000
.	1.68	1.02	Coal Asia Holdings, Inc.	1.03	1.04	1.03	1.04	1,531,000
.	61.8	10.2	Dizon Copper Silver Mines, Inc.	14.98	15	14.6	14.8	18,400
.	1.21	0.48	GEOGRACE Resources Philippines, Inc.	0.51	0.51	0.5	0.51	291,000
.	1.79	0.86	Lepanto Consolidated Mining Co. "A"	1	1.04	0.99	1	64,540,000
.	2.07	0.92	Lepanto Consolidated Mining Co. "B"	1.07	1.11	1.07	1.1	5,708,000
.	0.085	0.047	Manila Mining Corporation "A"	0.058	0.059	0.058	0.059	132,060,000
.	0.087	0.047	Manila Mining Corporation "B"	0.059	0.059	0.059	0.059	3,760,000
.	12.84	4.24	NiHAO Minerals Resources Int'l, Inc.	5.08	5.08	4.88	5	80,000
.	24.33	13.47	Nickel Asia Corporation	16.08	16.2	16.08	16.12	579,800
.	0.98	0.53	Omico Corporation	0.58	0.58	0.53	0.56	166,000
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.46	3.51	3.45	3.47	415,000
.	27.85	12.52	Philex Mining Corporation	15.2	15.34	15.1	15.24	1,701,000
.	257.8	200	Semirara Mining Corporation	223.4	224.8	223.4	224.8	210,330
.	0.028	0.014	United Paragon Mining Corporation	0.017	0.018	0.017	0.017	100,700,000
.			OIL
.	0.34	0.182	Basic Energy Corporation	0.27	0.27	0.27	0.27	2,260,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.02	0.02	0.019	0.02	46,800,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.02	0.02	0.02	0.02	2,000,000
.	7.05	5.1	Petroenergy Resources Corporation	5.9	5.9	5.9	5.9	24,000
.	48	7	Philex Petroleum Corporation	28.8	29.5	28.65	29.4	75,400
.	0.062	0.02	The Philodrill Corporation	0.039	0.04	0.039	0.04	125,200,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,489.28	1,519.43	1,489.28	1,519.43	2.09	31.06	17,546,399	1,477,280,179.48
.	Industrials	8,654.36	8,803.93	8,654.36	8,803.93	1.73	149.57	1,071,540,406	2,513,018,905.5
.	Holding Firms	4,959.88	5,056.36	4,959.88	5,042.91	1.7	84.32	421,269,811	1,204,183,858.7
.	Property	2,199.31	2,271.28	2,199.31	2,267.1	3.08	67.79	518,378,804	2,346,049,865.68
.	Services	1,710.17	1,733	1,710.17	1,732.82	1.33	22.69	199,214,295	1,048,285,832.28
.	Mining & Oil	19,149.91	19,412.18	19,099.91	19,346.47	1.03	196.34	609,728,281	192,409,034.93
.	PSEi	5,637.05	5,752.39	5,637.05	5,752.39	2.05	115.8
.	All Shares	3,630.45	3,688.28	3,630.45	3,688.28	1.6	58.01
.	SME							99,400	884,733
.
.	GRAND TOTAL							2,837,777,396	8,782,112,409.5618
.			COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE