Philippine Stock Market table as of December 6, 2012

seo tools

.			(As of Dec. 06, 2012)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	77	50.16	BDO Unibank, Inc.	74	77	74	76.3	7,758,550
.	97.5	54.5	Bank of the Philippine Islands	96	96.5	94	95.5	2,335,410
.	58.15	36	China Banking Corporation	55.7	56	55.7	55.85	275,890
.	28.4	18.5	East West Banking Corporation	28.1	28.4	28.1	28.1	1,048,800
.	102.5	67.4	Metropolitan Bank and Trust Company	99.3	102	99.3	101.3	5,267,880
.	91	50.9	Philippine National Bank	86.4	88	85.8	87.4	1,959,510
.	95	70	Philippine Savings Bank	86	88.95	86	88.95	240
.	86	56	Philippine Bank of Communications	74	74	74	74	50
.	59.5	29.75	Rizal Commercial Banking Corp.	56.1	57	55.95	57	516,500
.	169.1	94.5	Security Bank Corporation	162.5	164	162.5	163.4	859,060
.	140	62.1	Union Bank of the Philippines	115.2	116.5	114.5	114.5	143,790
.			OTHER FINANCIAL INSTITUTIONS
.	1.09	0.67	Bankard, Inc.	0.7	0.7	0.7	0.7	100,000
.	23.55	17	COL Financial Group, Inc.	19.8	20.3	19.8	20.2	191,200
.	12.4	8.25	Filipino Fund, Inc.	10.94	10.98	10.94	10.98	2,000
.	0.95	0.68	First Abacus Financial Holdings Corp.	0.74	0.82	0.74	0.82	86,000
.	89	50	First Metro Investment Corporation	80	80	80	80	810
.	3.25	2	I-Remit, Inc.	2.75	2.85	2.71	2.75	148,000
.	590	420	Manulife Financial Corporation	490	500	490	500	50
.	3.06	1.46	National Reinsurance Corp. of the Phils.	1.71	1.72	1.71	1.72	460,000
.	500	224	The Philippine Stock Exchange, Inc	410.2	413.4	404	412	45,460
.	1,040.00	879	Sun Life Financial, Inc.	990	991	990	990	330
.	2.7	1.63	Vantage Equities, Inc.	2.26	2.26	2.26	2.26	128,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	37.5	28.7	Aboitiz Power Corporation	36.5	37.5	36.5	37.5	5,367,900
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.3	1.31	1.29	1.29	1,051,000
.	7.16	4.83	Energy Development Corporation	6.83	6.88	6.83	6.85	34,076,500
.	24	12.8	First Gen Corporation	22.6	23.2	22.6	23.05	2,743,100
.	95.5	58	First Phil. Holdings Corp.	91.5	93	91.45	91.8	423,930
.	33.5	19.3	Manila Water Company, Inc.	32.15	32.2	31.75	32.15	1,116,200
.	291.2	218.8	Manila Electric Company	266.8	267.6	263.2	263.2	589,860
.	13.6	9.7	Petron Corporation	10.5	10.5	10.34	10.4	4,965,000
.	10	7	Phoenix Petroleum Philippines, Inc.	9.05	9.32	9.05	9.29	594,000
.	7.6	3	SPC Power Corporation	4.9	5	4.9	5	14,000
.	1.31	1	Trans-Asia Oil and Energy Dev't Corp.	1.11	1.13	1.1	1.13	4,200,000
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	6.22	AgriNurture, Inc.	6.56	6.78	6.56	6.6	38,300
.	2.26	1.21	Alliance Select Foods Int'l, Inc.	2.17	2.17	2.09	2.14	14,811,000
.	24.6	17.04	Ginebra San Miguel Inc.	17.5	17.5	17.2	17.2	7,500
.	120	88	Jollibee Foods Corporation	106.7	109	106.7	107.7	591,740
.	14.66	3.7	LT Group, Inc.	12.92	12.96	12.82	12.84	858,200
.	63.25	38	Liberty Flour Mills, Inc.	48	48	48	48	100
.	12.2	6.8	Pancake House, Inc.	8.15	8.15	8.15	8.15	1,000
.	5.9	2.04	Pepsi-Cola Products Philippines, Inc.	5.7	5.85	5.68	5.8	1,838,400
.	4.42	1.18	RFM Corporation	4.1	4.1	4.07	4.1	1,252,000
.	3.3	1.26	Roxas and Company, Inc.	3.28	3.3	3.28	3.3	155,000
.	1,450.00	240	San Miguel Pure Foods Company Inc.	241	242	241	242	10,890
.	122.5	108.2	San Miguel Corporation	108.7	108.8	108.2	108.4	518,710
.	34.6	26.5	San Miguel Brewery, Inc.	34.2	34.2	34	34.1	73,100
.	0.22	0.114	Swift Foods, Inc.	0.154	0.155	0.153	0.153	3,200,000
.	82.1	47.8	Universal Robina Corporation	79.5	82.1	79.5	80.95	2,848,480
.	5.5	1.05	Victorias Milling Company, Inc.	1.3	1.31	1.27	1.29	3,366,000
.	2.08	0.43	Vitarich Corporation	1.09	1.1	1.07	1.08	2,816,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	61.00	17.80	Asiabest Group International Inc.	18.20	18.20	17.96	18.00	2,400
.	9.7	3.29	EEI Corporation	9.68	9.7	9.57	9.7	852,200
.	17	8.6	Federal Resources Investment Group, Inc.	9.01	9.01	9.01	9.01	5,000
.	13.7	8	Holcim Philippines, Inc.	13.4	13.4	13.3	13.3	2,607,100
.	10.62	5.25	Lafarge Republic, Inc.	10.3	10.4	10.22	10.3	15,211,700
.	18.1	8.12	Megawide Construction Corporation	16.78	16.8	16.5	16.78	345,000
.	12.3	10.16	Phinma Corporation	11.8	11.8	11.8	11.8	2,100
.	2.64	1.21	Southeast Asia Cement Holdings, Inc.	1.65	1.66	1.6	1.6	140,000
.	2.77	1.73	TKC Steel Corporation	1.82	1.82	1.73	1.75	325,000
.	2.2	0.85	Vulcan Industrial and Mining Corporation	1.62	1.63	1.59	1.59	2,174,000
.			CHEMICALS
.	3.12	2.33	Chemrez Technologies, Inc.	3.08	3.1	3.06	3.09	826,000
.	8.4	1.04	LMG Chemicals Corporation	1.82	1.82	1.82	1.82	12,000
.	1.9	1.2	Mabuhay Vinyl Corporation	1.57	1.57	1.57	1.57	12,000
.	11.5	1.37	Manchester Int'l Hldgs. Unltd. Corp "A"	7.88	11.5	7.7	10.98	1,137,100
.	11.1	1.37	Manchester Int'l Hldgs. Unltd. Corp "B"	7.95	11.1	7.82	10.98	927,300
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	18.1	6.33	Cirtek Holdings Philippines Corporation	17.3	17.3	16.7	17	5,600
.	0.027	0.011	Greenergy Holdings, Inc.	0.024	0.024	0.023	0.024	546,000,000
.	1.18	0.47	Ionics, Inc.	0.66	0.66	0.66	0.66	100,000
.			OTHER INDUSTRIALS
.	2.44	1.73	Splash Corporation	1.77	1.8	1.77	1.8	103,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	33.50	34.00	33.00	33.80	1,452,500
.	5.58	3.13	A. Soriano Corporation	5.1	5.58	5.1	5.49	1,730,200
.	2.98	0.99	ATN Holdings, Inc. "A"	1.01	1.03	1	1.02	36,000
.	3.52	1.02	ATN Holdings, Inc. "B"	1.08	1.13	1.08	1.13	101,000
.	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.68	0.65	0.66	4,280,000
.	59.9	39.3	Aboitiz Equity Ventures, Inc.	51.5	52.9	51.4	52.9	2,785,680
.	0.169	0.014	Alcorn Gold Resources Corp.	0.145	0.147	0.145	0.145	332,750,000
.	16.6	10.14	Alliance Global Group, Inc.	16.04	16.5	16.04	16.26	16,833,000
.	6.98	1.6	Asia Amalgamated Holdings Corp.	4.1	4.1	4	4	408,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.04	2.08	2.02	2.02	139,000
.	514	291	Ayala Corporation	499	514	499	510	679,750
.	64.8	37	DMCI Holdings, Inc.	53.95	54.4	53.7	54.15	1,504,580
.	4.19	1.65	F and J Prince Holdings Corp. "A"	2.8	2.8	2.8	2.8	204,000
.	4	1.27	F and J Prince Holdings Corp. "B"	2.6	2.6	2.6	2.6	3,000
.	5.2	3.3	Filinvest Development Corporation	4.74	5	4.74	4.85	3,627,000
.	612.00	455.40	GT Capital Holdings, Inc.	595.00	606.50	595.00	604.00	174,560
.	6.8	3.03	House of Investments, Inc.	6.7	6.8	6.5	6.68	215,200
.	38.5	24	JG Summit Holdings, Inc.	37.25	37.45	37	37.3	1,738,400
.	8.2	2.08	Jolliville Holdings Corporation	7.65	7.9	7.65	7.9	45,000
.	1.54	0.72	Lodestar Investment Hldgs Corp.	0.99	0.99	0.96	0.96	3,024,000
.	6.78	4.61	Lopez Holdings Corporation	6.42	6.44	6.37	6.44	1,919,800
.	9.66	1.33	MJC Investments Corporation	5.61	5.8	5.61	5.8	18,700
.	0.85	0.32	Mabuhay Holdings Corporation	0.37	0.37	0.37	0.37	30,000
.	3.8	1.71	Marcventures Holdings, Inc.	1.75	1.75	1.71	1.73	1,116,000
.	4.65	3.4	Metro Pacific Investments Corporation	4.47	4.54	4.47	4.5	57,640,000
.	6.63	4.05	Minerales Industrias Corporation	6.36	6.36	6.19	6.2	2,654,100
.	0.068	0.044	Pacifica, Inc.	0.045	0.045	0.045	0.045	3,100,000
.	2	1.02	Prime Media Holdings, Inc.	1.09	1.24	1.08	1.24	33,000
.	0.66	0.42	Prime Orion Philippines, Inc.	0.57	0.58	0.56	0.57	496,000
.	3.2	1.56	Republic Glass Holdings Corp.	2.6	2.6	2.6	2.6	9,000
.	877	514	SM Investments Corporation	850	850	845	847.5	461,640
.	2.4	1.03	Seafront Resources Corporation	1.85	1.85	1.85	1.85	20,000
.	0.42	0.3	Sinophil Corporation	0.32	0.33	0.31	0.32	8,870,000
.	2.71	1.09	Solid Group, Inc.	1.96	2	1.96	1.98	714,000
.	1.57	1.07	South China Resources, Inc.	1.08	1.12	1.08	1.12	54,000
.	0.42	0.17	Unioil Resources and Holdings Co., Inc.	0.25	0.25	0.25	0.25	10,000
.	0.62	0.131	Wellex Industries, Inc.	0.3	0.32	0.3	0.32	5,460,000
.	0.92	0.34	Zeus Holdings, Inc.	0.34	0.34	0.34	0.34	1,850,000
.			PROPERTY
.	3.89	2.1	A Brown Company, Inc.	2.97	3.09	2.97	3.05	239,000
.	27.45	9.1	Anchor Land Holdings, Inc	17.02	17.02	17.02	17.02	6,500
.	0.83	0.42	Araneta Properties, Inc.	0.75	0.75	0.72	0.74	357,000
.	0.195	0.16	Arthaland Corporation	0.177	0.177	0.177	0.177	10,000
.	24.55	15.12	Ayala Land, Inc.	24	24.55	24	24.25	20,711,700
.	5.62	4	Belle Corporation	5.02	5.17	4.97	4.98	10,740,500
.	8.35	2.42	Cebu Holdings, Inc.	4.16	4.18	4.16	4.18	159,000
.	2.47	1.35	Century Properties Group, Inc.	1.43	1.43	1.41	1.41	5,127,000
.	1.18	0.95	Cityland Development Corporation	1.11	1.11	1.11	1.11	10,000
.	0.092	0.061	Crown Equities, Inc.	0.063	0.067	0.063	0.067	130,000
.	1.11	0.76	Cyber Bay Corporation	0.8	0.81	0.8	0.8	1,255,000
.	1.11	0.6	Empire East Land Holdings, Inc.	1.08	1.11	1.07	1.1	93,365,000
.	0.43	0.131	Ever Gotesco Resources and Hold'gs, Inc.	0.36	0.36	0.35	0.35	3,780,000
.	1.66	0.98	Filinvest Land, Inc.	1.58	1.61	1.57	1.59	180,018,000
.	2.48	1.63	Global-Estate Resorts, Inc.	2.04	2.04	1.96	2.01	11,373,000
.	2.8	1.3	Highlands Prime, Inc.	2	2	2	2	1,000
.	2.14	0.71	IRC Properties, Inc.	1.11	1.16	1.11	1.15	1,400,000
.	0.32	0.15	MRC Allied, Inc.	0.158	0.161	0.158	0.16	1,740,000
.	2.82	1.58	Megaworld Corporation	2.7	2.82	2.7	2.81	193,005,000
.	0.99	0.125	Phil. Estates Corporation	0.8	0.81	0.78	0.79	7,942,000
.	26.5	12.6	Phil. Tob. Flue Curing and Redry Corp.	25	25	25	25	8,400
.	20.6	11.28	Robinson Land Corporation	19.5	20.6	19.5	20.25	5,032,100
.	7.71	2.51	Rockwell Land Corporation	2.87	2.89	2.87	2.88	163,000
.	6.88	5.72	SM Development Corporation	5.94	6.05	5.94	6	2,177,000
.	17.02	9.92	SM Prime Holdings, Inc.	16	16.1	15.98	16.04	25,962,300
.	3.02	1.9	Shang Properties, Inc.	3.02	3.02	2.99	3	219,000
.	0.84	0.65	Sta. Lucia Land, Inc.	0.67	0.74	0.67	0.68	1,267,000
.	4.55	1.8	Starmalls, Inc.	3.99	3.99	3.99	3.99	32,000
.	0.64	0.49	Suntrust Home Developers, Inc.	0.61	0.62	0.58	0.58	2,782,000
.	5.2	2.74	Vista Land and Lifescapes, Inc.	5.07	5.16	5.07	5.1	18,168,400
.			MEDIA
.	42	24.1	ABS-CBN Corporation	33.4	34	33.4	33.9	283,600
.	11.02	6.01	GMA Holdings, Inc.	8.73	8.74	8.60	8.70	261,000
.	11	6.18	GMA Network, Inc.	8.89	8.89	8.7	8.75	332,600
.	0.79	0.58	Manila Bulletin Publishing Corp.	0.7	0.7	0.7	0.7	3,000
.			TELECOMMUNICATIONS
.	1,270.00	930	Globe Telecom, Inc.	1,138.00	1,154.00	1,120.00	1,154.00	90,160
.	3.46	2.28	Liberty Telecoms Holdings, Inc.	2.29	2.45	2.29	2.45	3,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,542.00	2,650.00	2,540.00	2,610.00	390,510
.			INFORMATION TECHNOLOGY
.	9.7	4.46	DFNN, Inc.	4.75	4.75	4.46	4.6	695,000
.	4.7	1.75	IP Converge Data Center, Inc.	2.61	2.65	2.58	2.65	502,000
.	1.9	0.58	IPVG Corporation	0.67	0.68	0.61	0.61	6,548,000
.	3.48	2.3	ISM Communications Corporation	2.42	2.42	2.4	2.4	75,000
.	17.88	12.1	Philweb Corporation	13.18	13.28	13	13.2	3,256,600
.	6	3.3	Touch Solutions, Inc.	4.01	4.01	4.01	4.01	1,000
.	4.5	1.14	Yehey! Corporation	1.18	1.18	1.18	1.18	3,000
.			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	9.5	9.5	100,100
.	77	52.4	Cebu Air, Inc.	62.75	62.9	62.7	62.8	133,560
.	77	52	Int'l Container Terminal Services, Inc.	70.9	71.7	70.8	71	2,318,740
.	8.49	5.02	Metro Pacific Tollways Corporation	6	6	6	6	7,100
.	8.25	4.5	PAL Holdings Inc.	5.01	5.02	5	5.02	68,300
.			HOTEL AND LEISURE
.	6.07	0.81	Acesite (Phils.) Hotel Corp.	1.28	1.28	1.24	1.26	75,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.156	0.157	0.153	0.156	24,490,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.41	0.41	0.41	0.41	110,000
.			EDUCATION
.	12.5	8.5	Centro Escolar University	12.1	12.5	12.1	12.4	8,300
.	1,100.00	800	Far Eastern University, Inc.	1,050.00	1,050.00	1,050.00	1,050.00	110
.	10	4.4	iPeople, Inc.	8.5	9	8.5	8.7	3,275,500
.			CASINOS AND GAMING
.	28	16	Berjaya Philippines, Inc.	28	28	28	28	100
.	65	8.13	Bloomberry Resorts Corporation	13.78	13.96	13.72	13.8	3,470,300
.	0.27	0.019	IP E-Game Ventures Inc.	0.033	0.035	0.03	0.03	924,200,000
.	10.3	6.28	Leisure and Resorts World Corporation	8.15	8.25	7.85	7.9	2,629,000
.	4.08	1.33	Manila Jockey Club, Inc.	2.65	2.68	2.63	2.67	241,000
.	15.5	12.36	Pacific Online Systems Corporation	13.88	13.88	13.88	13.88	15,000
.	10	6	Philippine Racing Club, Inc.	9.5	9.5	9.5	9.5	5,000
.	0.39	0.26	Premiere Horizon Alliance Corporation	0.31	0.33	0.31	0.33	530,000
.			RETAIL
.	24	5.2	Calata Corporation	5.9	6.03	5.86	5.88	966,800
.	92	18.26	Philippine Seven Corporation	73	84	73	78	10,124,840
.	33.5	14.98	Puregold Price Club, Inc.	32.6	32.65	32.1	32.1	1,856,600
.			OTHER SERVICES
.	0.78	0.6	APC Group, Inc.	0.65	0.72	0.65	0.69	23,028,000
.	3.39	1.31	Paxys, Inc.	3.16	3.19	3.04	3.04	1,823,000
.	3.12	0.92	STI Education Systems Holdings, Inc.	1.16	1.17	1.13	1.14	51,944,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0058	0.0058	0.0058	0.0058	35,000,000
.	6.2	3.85	Apex Mining Company, Inc. "A"	4.53	4.53	4.5	4.51	101,000
.	6.22	3.85	Apex Mining Company, Inc. "B"	4.5	4.5	4.5	4.5	154,000
.	19.82	16.38	Atlas Cons. Mining and Dev't Corp.	17.2	17.34	17.2	17.3	689,000
.	29	18.8	Benguet Corporation "A"	19.5	20	19.5	20	200
.	34	18.5	Benguet Corporation "B"	18.5	19	18.5	19	36,500
.	2.12	0.92	Century Peak Metals Holdings Corporation	0.92	0.92	0.92	0.92	300,000
.	1.68	1.03	Coal Asia Holdings, Inc.	1.07	1.08	1.05	1.06	6,399,000
.	61.8	8.8	Dizon Copper Silver Mines, Inc.	15.18	15.2	14.6	14.82	207,800
.	1.21	0.48	GEOGRACE Resources Philippines, Inc.	0.5	0.5	0.49	0.5	1,878,000
.	1.81	0.86	Lepanto Consolidated Mining Co. "A"	0.9	0.92	0.89	0.91	14,735,000
.	2.07	0.92	Lepanto Consolidated Mining Co. "B"	0.98	1.01	0.97	0.99	4,767,000
.	0.085	0.047	Manila Mining Corporation "A"	0.059	0.06	0.059	0.059	204,060,000
.	0.087	0.047	Manila Mining Corporation "B"	0.059	0.061	0.058	0.06	63,010,000
.	12.84	3.9	NiHAO Minerals Resources Int'l, Inc.	4.9	5	4.72	4.8	630,000
.	24.33	13.15	Nickel Asia Corporation	16.06	16.32	16.06	16.2	1,619,800
.	0.98	0.57	Omico Corporation	0.59	0.59	0.59	0.59	68,000
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.14	3.14	3.07	3.08	489,000
.	27.85	12.52	Philex Mining Corporation	12.98	13.1	12.84	13	2,664,100
.	257.8	200	Semirara Mining Corporation	219.8	225	219.8	222	111,160
.	0.028	0.014	United Paragon Mining Corporation	0.018	0.018	0.018	0.018	49,800,000
.			OIL
.	0.34	0.178	Basic Energy Corporation	0.27	0.27	0.27	0.27	3,250,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.02	0.02	0.019	0.019	148,000,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.02	0.02	0.02	0.02	53,200,000
.	7.05	5.1	Petroenergy Resources Corporation	5.9	6.04	5.9	6	79,100
.	48	6.89	Philex Petroleum Corporation	26.55	27.1	26.5	27	215,300
.	0.062	0.02	The Philodrill Corporation	0.04	0.041	0.039	0.039	932,700,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,531.63	1,550.60	1,531.63	1,547.34	1.28	19.48	23,003,304	1,922,405,274.07
.	Industrials	8,832.78	8,913.77	8,832.78	8,898.08	0.89	78.53	666,736,962	1,688,557,836.07
.	Holding Firms	4,987.86	5,035.49	4,983.21	5,035.49	0.97	48.27	454,747,977	1,791,828,834.48
.	Property	2,196.84	2,234.26	2,194.14	2,220.26	1.14	25.02	636,174,323	2,327,021,926.65
.	Services	1,722.54	1,765.73	1,722.16	1,749.54	1.72	29.52	1,150,367,894	3,520,190,121.9
.	Mining & Oil	17,992.68	18,139.57	17,929.12	18,069.09	0.43	77.87	1,524,202,063	198,541,902.05
.	PSEi	5,694.75	5,777.24	5,694.75	5,763.54	1.33	75.92
.	All Shares	3,675.07	3,708.52	3,675.07	3,703.6	0.92	33.89
.	SME
.
.	GRAND TOTAL							4,455,232,523	11,448,545,895.217
.	COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE