Philippine Stock Market table as of December 5, 2012

seo tools

.			(As of Dec. 05, 2012)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	73.5	50.16	BDO Unibank, Inc.	72.1	73.5	72	73.4	6,048,990
.	97.5	54.35	Bank of the Philippine Islands	96.5	97	95	95.9	842,830
.	58.15	36	China Banking Corporation	55.2	55.6	55.2	55.6	85,860
.	28.35	18.5	East West Banking Corporation	28.35	28.35	27.9	28.1	1,585,300
.	102.5	67.4	Metropolitan Bank and Trust Company	98.9	99.9	98.75	99.2	2,646,630
.	91	50.9	Philippine National Bank	86.9	86.9	85	86.05	2,181,380
.	59.5	29.75	Rizal Commercial Banking Corp.	56	56.25	56	56.1	621,990
.	169.1	94.5	Security Bank Corporation	162	162.5	162	162.5	408,930
.	140	62.1	Union Bank of the Philippines	113	115	113	115	86,610
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.54	BDO Leasing and Finance, Inc.	2	2	2	2	190,000
.	23.55	17	COL Financial Group, Inc.	19.8	20	19.8	20	6,700
.	12.4	8.25	Filipino Fund, Inc.	10.5	10.5	10.24	10.24	300
.	3.25	2	I-Remit, Inc.	2.72	2.75	2.72	2.75	16,000
.	590	420	Manulife Financial Corporation	480	480	480	480	30
.	39.2	3	Maybank ATR Kim Eng Financial Corp.	21.35	21.5	21.35	21.4	8,100
.	3.06	1.46	National Reinsurance Corp. of the Phils.	1.7	1.7	1.7	1.7	446,000
.	500	224	The Philippine Stock Exchange, Inc	394	410.6	394	410.2	93,880
.	1,040.00	879	Sun Life Financial, Inc.	985	1,000.00	985	1,000.00	60
.	2.7	1.63	Vantage Equities, Inc.	2.28	2.28	2.25	2.26	232,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	36.55	28.7	Aboitiz Power Corporation	36.35	36.55	36.3	36.5	6,662,200
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.31	1.31	1.3	1.3	308,000
.	7.16	4.83	Energy Development Corporation	6.95	6.95	6.83	6.83	23,358,600
.	24	12.8	First Gen Corporation	22.9	23	22.55	22.65	4,445,300
.	95.5	57.85	First Phil. Holdings Corp.	91.85	92.5	91.4	91.45	394,060
.	33.5	19.3	Manila Water Company, Inc.	32	32.2	31.6	31.75	2,013,800
.	291.2	218.8	Manila Electric Company	267	268	264	265.4	966,650
.	13.6	9.7	Petron Corporation	10.48	10.5	10.4	10.44	3,324,200
.	10	7	Phoenix Petroleum Philippines, Inc.	9.02	9.15	9	9.05	283,400
.	7.6	3	SPC Power Corporation	4.8	4.8	4.75	4.75	8,000
.	1.31	1	Trans-Asia Oil and Energy Dev't Corp.	1.13	1.13	1.1	1.12	4,392,000
.	13	2.55	Vivant Corporation	8	8	8	8	900
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	6.22	AgriNurture, Inc.	6.67	6.75	6.67	6.7	6,000
.	2.26	1.21	Alliance Select Foods Int'l, Inc.	2.17	2.21	2.12	2.16	3,841,000
.	72	48	Bogo Medellin Milling Company	69.8	69.8	69.8	69.8	400
.	24.6	17.04	Ginebra San Miguel Inc.	17.5	17.78	17.5	17.5	14,800
.	120	88	Jollibee Foods Corporation	106.8	106.8	106	106	239,820
.	14.66	3.7	LT Group, Inc.	13	13	12.84	12.96	722,400
.	12.2	6.8	Pancake House, Inc.	8	8	7.8	8	8,800
.	5.9	2.04	Pepsi-Cola Products Philippines, Inc.	5.76	5.78	5.7	5.7	3,157,200
.	4.42	1.18	RFM Corporation	4.06	4.08	4.06	4.08	165,000
.	1,450.00	240	San Miguel Pure Foods Company Inc.	241	241	240	241	16,300
.	122.5	108.4	San Miguel Corporation	109	109	108.6	108.7	292,410
.	34.6	26.5	San Miguel Brewery, Inc.	34.1	34.1	34	34	44,500
.	0.22	0.114	Swift Foods, Inc.	0.155	0.156	0.154	0.154	2,520,000
.	81.2	47.7	Universal Robina Corporation	80.5	80.5	79	79.2	1,489,660
.	5.5	1.05	Victorias Milling Company, Inc.	1.31	1.35	1.26	1.28	10,427,000
.	2.08	0.43	Vitarich Corporation	1.12	1.12	1.1	1.1	1,458,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	61.00	17.80	Asiabest Group International Inc.	18.22	18.22	17.98	18.00	8,700
.	9.69	3.28	EEI Corporation	9.3	9.69	9.23	9.6	4,022,700
.	17	8.6	Federal Resources Investment Group, Inc.	9.5	9.5	9.5	9.5	1,500
.	13.7	8	Holcim Philippines, Inc.	13.3	13.46	13.2	13.46	288,200
.	10.62	5.25	Lafarge Republic, Inc.	10.38	10.62	10.38	10.38	272,600
.	18.1	8.12	Megawide Construction Corporation	16.32	16.8	16.24	16.8	61,500
.	12.3	10.16	Phinma Corporation	11.2	11.4	11.2	11.4	1,400
.	2.64	1.21	Southeast Asia Cement Holdings, Inc.	1.6	1.7	1.6	1.66	12,000
.	2.2	0.85	Vulcan Industrial and Mining Corporation	1.63	1.64	1.63	1.63	1,590,000
.			CHEMICALS
.	3.12	2.33	Chemrez Technologies, Inc.	3.09	3.09	3.05	3.09	933,000
.	3	1.1	Euro-Med Laboratories Phil., Inc.	1.96	1.96	1.96	1.96	1,000
.	8.4	1.04	LMG Chemicals Corporation	1.82	1.91	1.82	1.91	26,000
.	10.3	1.37	Manchester Int'l Hldgs. Unltd. Corp "A"	6.5	7.75	6.5	7.7	222,700
.	10.7	1.36	Manchester Int'l Hldgs. Unltd. Corp "B"	6.73	7.6	6.73	7.59	252,500
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	18.1	6.33	Cirtek Holdings Philippines Corporation	17	18	16	17	73,800
.	0.027	0.011	Greenergy Holdings, Inc.	0.024	0.025	0.023	0.024	1,024,900,000
.	5.49	3.8	Integrated Micro-Electronics, Inc.	4	4	3.93	3.93	42,000
.	1.18	0.47	Ionics, Inc.	0.62	0.62	0.62	0.62	5,000
.			OTHER INDUSTRIALS
.	2.44	1.73	Splash Corporation	1.76	1.76	1.76	1.76	22,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	31.70	33.50	31.70	33.50	3,812,600
.	5.3	3.13	A. Soriano Corporation	5.09	5.18	5.09	5.1	432,600
.	2.98	0.99	ATN Holdings, Inc. "A"	1.01	1.11	0.99	1.03	560,000
.	3.52	1.02	ATN Holdings, Inc. "B"	1.04	1.17	1.03	1.16	140,000
.	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.68	0.66	0.67	7,775,000
.	59.9	39.3	Aboitiz Equity Ventures, Inc.	51.25td class=’s7′>52	51	51.5	1,952,310
.	0.169	0.014	Alcorn Gold Resources Corp.	0.142	0.146	0.142	0.145	258,670,000
.	16.6	10.14	Alliance Global Group, Inc.	15.96	16.4	15.96	16.3	11,767,500
.	6.98	1.5	Asia Amalgamated Holdings Corp.	4.2	4.2	4.08	4.08	38,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.03	2.03	2.03	2.03	27,000
.	505	291	Ayala Corporation	500	501	498.8	499.2	340,150
.	64.8	37	DMCI Holdings, Inc.	54.6	54.6	53.75	53.95	1,614,510
.	5.2	3.3	Filinvest Development Corporation	4.66	4.66	4.62	4.62	221,000
.	612.00	455.40	GT Capital Holdings, Inc.	593.00	593.00	580.00	590.00	471,620
.	6.5	3.03	House of Investments, Inc.	6.1	6.5	6.1	6.5	443,400
.	38.5	24	JG Summit Holdings, Inc.	36.75	37.6	36.65	37.3	1,464,800
.	1.54	0.72	Lodestar Investment Hldgs Corp.	1	1	0.97	0.97	5,663,000
.	6.78	4.56	Lopez Holdings Corporation	6.41	6.42	6.29	6.42	1,883,200
.	9.66	1.33	MJC Investments Corporation	5.61	5.61	5.61	5.61	2,000
.	0.85	0.32	Mabuhay Holdings Corporation	0.33	0.33	0.33	0.33	10,000
.	3.8	1.74	Marcventures Holdings, Inc.	1.77	1.79	1.74	1.77	1,570,000
.	4.65	3.4	Metro Pacific Investments Corporation	4.47	4.49	4.4	4.46	20,983,000
.	6.63	4.05	Minerales Industrias Corporation	6.36	6.38	6.05	6.3	1,444,500
.	2	1.02	Prime Media Holdings, Inc.	1.11	1.11	1.11	1.11	27,000
.	0.66	0.42	Prime Orion Philippines, Inc.	0.55	0.57	0.55	0.57	3,517,000
.	3.2	1.56	Republic Glass Holdings Corp.	2.35	2.35	2.35	2.35	10,000
.	877	514	SM Investments Corporation	860	860	840	845	360,080
.	0.42	0.3	Sinophil Corporation	0.3	0.3	0.3	0.3	4,200,000
.	2.71	1.09	Solid Group, Inc.	1.97	2.02	1.95	1.95	555,000
.	1.57	1.07	South China Resources, Inc.	1.08	1.08	1.07	1.07	56,000
.	0.62	0.131	Wellex Industries, Inc.	0.31	0.31	0.29	0.31	1,450,000
.	0.92	0.34	Zeus Holdings, Inc.	0.35	0.35	0.35	0.35	180,000
.			PROPERTY
.	3.89	2.1	A Brown Company, Inc.	3.07	3.07	2.97	3.04	343,000
.	27.45	9.1	Anchor Land Holdings, Inc	17	17	17	17	500
.	0.83	0.42	Araneta Properties, Inc.	0.7	0.75	0.7	0.71	273,000
.	24.5	15.12	Ayala Land, Inc.	23.9	24.05	23.85	24	11,778,500
.	5.62	4	Belle Corporation	5.1	5.1	5.01	5.01	14,222,300
.	8.35	2.42	Cebu Holdings, Inc.	4.16	4.18	4.16	4.16	197,000
.	2.47	1.35	Century Properties Group, Inc.	1.41	1.45	1.41	1.44	5,602,000
.	3	1.25	City and Land Developers, Inc.	2.32	2.35	2.26	2.26	151,000
.	1.18	0.95	Cityland Development Corporation	1.1	1.1	1.1	1.1	581,000
.	0.092	0.061	Crown Equities, Inc.	0.067	0.067	0.067	0.067	10,000
.	1.11	0.76	Cyber Bay Corporation	0.8	0.81	0.79	0.81	1,169,000
.	1.08	0.6	Empire East Land Holdings, Inc.	1.03	1.08	1.03	1.08	128,003,000
.	5.29	2.71	Eton Properties Philippines, Inc.	3	3	2.8	2.97	3,832,000
.	0.43	0.131	Ever Gotesco Resources and Hold'gs, Inc.	0.35	0.38	0.35	0.36	17,360,000
.	1.66	0.98	Filinvest Land, Inc.	1.58	1.6	1.58	1.58	8,794,000
.	2.48	1.63	Global-Estate Resorts, Inc.	2	2.09	2	2.04	79,311,000
.	2.14	0.7	IRC Properties, Inc.	1.1	1.13	1.05	1.13	1,273,000
.	0.32	0.15	MRC Allied, Inc.	0.157	0.159	0.157	0.159	1,590,000
.	2.72	1.58	Megaworld Corporation	2.61	2.72	2.61	2.68	139,683,000
.	0.99	0.125	Phil. Estates Corporation	0.77	0.79	0.76	0.79	5,219,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.45	0.45	0.45	0.45	300,000
.	20.55	11.28	Robinson Land Corporation	19.8	20.55	19.68	19.7	5,435,200
.	7.71	2.51	Rockwell Land Corporation	2.89	2.89	2.86	2.88	73,000
.	6.88	5.72	SM Development Corporation	5.9	5.94	5.85	5.93	1,459,900
.	17.02	9.92	SM Prime Holdings, Inc.	16.4	16.5	15.96	16	48,340,100
.	3.01	1.9	Shang Properties, Inc.	3	3	3	3	690,000
.	0.84	0.65	Sta. Lucia Land, Inc.	0.67	0.67	0.67	0.67	348,000
.	4.55	1.8	Starmalls, Inc.	4	4.1	3.46	4	33,000
.	0.64	0.49	Suntrust Home Developers, Inc.	0.54	0.64	0.54	0.59	5,260,000
.	5.2	2.74	Vista Land and Lifescapes, Inc.	5.06	5.07	5.05	5.06	18,419,200
.			MEDIA
.	42	24.1	ABS-CBN Corporation	33	33.5	32	33.4	135,400
.	11.02	6.01	GMA Holdings, Inc.	8.70	8.73	8.65	8.73	728,300
.	11	6.18	GMA Network, Inc.	8.9	8.93	8.81	8.9	1,239,800
.			TELECOMMUNICATIONS
.	1,270.00	930	Globe Telecom, Inc.	1,110.00	1,121.00	1,110.00	1,121.00	30,125
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,542.00	2,550.00	2,540.00	2,540.00	139,815
.			INFORMATION TECHNOLOGY
.	9.7	4.71	DFNN, Inc.	4.83	4.83	4.71	4.8	272,600
.	4.7	1.75	IP Converge Data Center, Inc.	2.55	2.62	2.51	2.61	78,000
.	1.9	0.58	IPVG Corporation	0.65	0.69	0.64	0.65	8,887,000
.	3.49	2.3	ISM Communications Corporation	2.42	2.42	2.4	2.4	14,000
.	17.88	12.1	Philweb Corporation	13.26	13.3	13.2	13.2	1,466,100
.	3.28	2.02	Transpacific Broadband Group Int'l. Inc.	2.03	2.09	2.02	2.09	47,000
.	4.5	1.14	Yehey! Corporation	1.2	1.2	1.18	1.18	108,000
.			TRANSPORTATION SERVICES
.	4.72	1.33	2GO Group, Inc.	1.95	1.95	1.95	1.95	5,000
.	10.92	7.5	Asian Terminals, Inc.	10.5	10.5	10.5	10.5	100
.	77	52.4	Cebu Air, Inc.	62.65	63	62.3	62.8	630,880
.	77	52	Int'l Container Terminal Services, Inc.	71	71	70.9	71	720,460
.	8.25	4.5	PAL Holdings Inc.	5.07	5.07	4.98	5	103,500
.			HOTEL AND LEISURE
.	6.07	0.79	Acesite (Phils.) Hotel Corp.	1.28	1.28	1.22	1.24	92,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.154	0.156	0.153	0.155	18,400,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.43	0.43	0.41	0.42	620,000
.			EDUCATION
.	12.5	8.5	Centro Escolar University	11.2	12.5	11.2	12.5	25,100
.	1,100.00	800	Far Eastern University, Inc.	1,060.00	1,060.00	1,050.00	1,050.00	30
.	10	4.4	iPeople, Inc.	9.01	9.01	8.5	8.5	17,700
.			CASINOS AND GAMING
.	65	8.13	Bloomberry Resorts Corporation	14.14	14.14	13.66	13.76	4,347,900
.	0.27	0.019	IP E-Game Ventures Inc.	0.026	0.032	0.026	0.032	1,468,800,000
.	10.3	6.28	Leisure and Resorts World Corporation	8.48	8.48	8.15	8.16	730,800
.	4.08	1.33	Manila Jockey Club, Inc.	2.7	2.76	2.65	2.65	566,000
.	15.5	12.36	Pacific Online Systems Corporation	13.9	13.94	13.9	13.94	11,600
.	10	6	Philippine Racing Club, Inc.	9.31	9.51	9.31	9.51	4,000
.	0.39	0.26	Premiere Horizon Alliance Corporation	0.31	0.31	0.31	0.31	200,000
.			RETAIL
.	24	5.2	Calata Corporation	5.96	5.99	5.87	5.93	1,179,200
.	92	18.26	Philippine Seven Corporation	80.55	80.55	72	72	74,380
.	33.5	14.98	Puregold Price Club, Inc.	32.95	32.95	32.3	32.5	2,152,600
.			OTHER SERVICES
.	0.78	0.59	APC Group, Inc.	0.65	0.65	0.65	0.65	23,000
.	3.39	1.31	Paxys, Inc.	3.18	3.2	3.1	3.12	1,663,000
.	3.12	0.92	STI Education Systems Holdings, Inc.	1.12	1.15	1.11	1.15	105,051,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0057	0.0058	0.0057	0.0058	14,000,000
.	6.2	3.85	Apex Mining Company, Inc. "A"	4.53	4.54	4.53	4.53	73,000
.	19.82	16.38	Atlas Cons. Mining and Dev't Corp.	17.34	17.34	17.22	17.26	1,098,300
.	48	20	Atok-Big Wedge Company, Inc.	23.9	23.95	23.9	23.95	1,000
.	29	18.8	Benguet Corporation "A"	18.9	19.5	18.9	19.5	25,600
.	34	18.5	Benguet Corporation "B"	19	19	18.5	18.5	17,700
.	2.12	0.92	Century Peak Metals Holdings Corporation	0.94	0.94	0.94	0.94	308,000
.	1.68	1.03	Coal Asia Holdings, Inc.	1.07	1.08	1.06	1.07	2,267,000
.	61.8	8.6	Dizon Copper Silver Mines, Inc.	15.68	15.84	15.18	15.22	68,700
.	1.21	0.48	GEOGRACE Resources Philippines, Inc.	0.51	0.51	0.49	0.5	2,388,000
.	1.81	0.86	Lepanto Consolidated Mining Co. "A"	0.91	0.91	0.87	0.9	25,765,000
.	2.07	0.92	Lepanto Consolidated Mining Co. "B"	0.98	0.98	0.96	0.98	21,592,000
.	0.085	0.047	Manila Mining Corporation "A"	0.059	0.059	0.058	0.059	8,680,000
.	0.087	0.047	Manila Mining Corporation "B"	0.059	0.059	0.058	0.059	15,660,000
.	12.84	3.9	NiHAO Minerals Resources Int'l, Inc.	4.98	4.98	4.8	4.88	162,000
.	24.33	13.13	Nickel Asia Corporation	16.04	16.16	16.04	16.06	1,183,300
.	0.98	0.57	Omico Corporation	0.59	0.59	0.57	0.57	7,000
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.2	3.2	3.09	3.1	555,000
.	27.85	12.52	Philex Mining Corporation	12.88	13	12.78	13	867,000
.	257.8	200	Semirara Mining Corporation	219.8	220	219.6	219.8	77,480
.	0.028	0.014	United Paragon Mining Corporation	0.017	0.018	0.017	0.018	117,700,000
.			OIL
.	0.34	0.178	Basic Energy Corporation	0.27	0.27	0.27	0.27	2,750,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.018	0.02	0.018	0.02	112,500,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.02	0.02	0.02	0.02	7,200,000
.	7.05	5.1	Petroenergy Resources Corporation	5.93	5.93	5.9	5.9	793,500
.	48	6.89	Philex Petroleum Corporation	27	27.05	26.5	27.05	151,800
.	0.062	0.02	The Philodrill Corporation	0.04	0.04	0.038	0.039	145,500,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,522.4	1,528.24	1,517.7	1,527.86	0.39	5.87	25,502,358	1,903,812,280.5
.	Industrials	8,877.74	8,882.43	8,818.8	8,819.55	-0.62	-55.02	1,299,056,194	3,329,582,913.62
.	Holding Firms	5,009.43	5,010.7	4,969.34	4,987.22	-0.6	-29.86	327,831,191	1,363,122,930.8
.	Property	2,207.45	2,209.77	2,193.86	2,195.24	-0.53	-11.71	502,276,852	2,095,993,925.74
.	Services	1,721.31	1,726.07	1,719.24	1,720.02	-0.07	-1.29	1,622,455,384	979,925,494.46
.	Mining & Oil	18,002.25	18,014.98	17,817.59	17,991.22	-0.11	-19.67	481,658,999	139,773,571.88
.	PSEi	5,704.42	5,705.63	5,679.67	5,687.72	-0.33	-18.56
.	All Shares	3,676.35	3,676.88	3,664.71	3,669.71	-0.19	-6.82
.	SME
.
.	GRAND TOTAL							4,258,780,978	9,812,211,117
.	COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH		COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE