| 
 | 
 | 
 | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
 | 
 | 
(As of Jan. 31, 2013) | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
52-WK | 
52-WK | 
STOCKS | 
OPEN | 
HIGH | 
LOW | 
CLOSE | 
VOLUME | 
 | 
 . 
 | 
HIGH | 
LOW | 
BANKS | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
77.7 | 
53.23 | 
BDO Unibank, Inc. | 
76.55 | 
77.2 | 
76.55 | 
76.9 | 
4,588,090 | 
 | 
 . 
 | 
110 | 
60.15 | 
Bank of the Philippine Islands | 
106.8 | 
109.6 | 
100 | 
100 | 
1,421,660 | 
 | 
 . 
 | 
58.15 | 
37.55 | 
China Banking Corporation | 
57 | 
57.05 | 
56.25 | 
56.4 | 
459,400 | 
 | 
 . 
 | 
32.95 | 
18.5 | 
East West Banking Corporation | 
31 | 
31.45 | 
30.95 | 
31.05 | 
617,300 | 
 | 
 . 
 | 
108.1 | 
75.5 | 
Metropolitan Bank and Trust Company | 
106.6 | 
107.1 | 
104.8 | 
105.4 | 
5,729,040 | 
 | 
 . 
 | 
102.5 | 
61.4 | 
Philippine National Bank | 
101.1 | 
101.4 | 
99 | 
99 | 
1,164,230 | 
 | 
 . 
 | 
109 | 
73 | 
Philippine Savings Bank | 
107 | 
107 | 
107 | 
107 | 
1,050 | 
 | 
 . 
 | 
70.5 | 
30.3 | 
Rizal Commercial Banking Corp. | 
68.3 | 
68.5 | 
67.5 | 
68 | 
109,760 | 
 | 
 . 
 | 
178 | 
109 | 
Security Bank Corporation | 
175.5 | 
175.5 | 
173 | 
173.7 | 
761,540 | 
 | 
 . 
 | 
140 | 
74.05 | 
Union Bank of the Philippines | 
122 | 
125 | 
120.5 | 
120.6 | 
214,730 | 
 | 
 . 
 | 
 | 
 | 
OTHER FINANCIAL INSTITUTIONS | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
2.2 | 
1.6 | 
BDO Leasing and Finance, Inc. | 
2 | 
2 | 
2 | 
2 | 
32,000 | 
 | 
 . 
 | 
0.96 | 
0.67 | 
Bankard, Inc. | 
0.8 | 
0.83 | 
0.8 | 
0.83 | 
248,000 | 
 | 
 . 
 | 
23.55 | 
17.9 | 
COL Financial Group, Inc. | 
18.98 | 
19 | 
18.76 | 
19 | 
77,500 | 
 | 
 . 
 | 
12.4 | 
8.54 | 
Filipino Fund, Inc. | 
11.16 | 
11.68 | 
11.16 | 
11.68 | 
3,000 | 
 | 
 . 
 | 
3.25 | 
2 | 
I-Remit, Inc. | 
2.88 | 
2.88 | 
2.85 | 
2.85 | 
13,000 | 
 | 
 . 
 | 
590 | 
420 | 
Manulife Financial Corporation | 
540 | 
540 | 
540 | 
540 | 
60 | 
 | 
 . 
 | 
39.2 | 
4 | 
Maybank ATR Kim Eng Financial Corp. | 
24.6 | 
24.6 | 
24 | 
24 | 
4,100 | 
 | 
 . 
 | 
3.06 | 
1.69 | 
National Reinsurance Corp. of the Phils. | 
1.74 | 
1.74 | 
1.74 | 
1.74 | 
43,000 | 
 | 
 . 
 | 
500 | 
245 | 
The Philippine Stock Exchange, Inc | 
460 | 
466 | 
460 | 
460 | 
42,060 | 
 | 
 . 
 | 
1,110.00 | 
879 | 
Sun Life Financial, Inc. | 
1,090.00 | 
1,090.00 | 
1,090.00 | 
1,090.00 | 
95 | 
 | 
 . 
 | 
2.7 | 
1.71 | 
Vantage Equities, Inc. | 
2.46 | 
2.5 | 
2.44 | 
2.44 | 
794,000 | 
 | 
 . 
 | 
 | 
 | 
ELECTRICITY, ENERGY, POWER AND WATER | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
38.65 | 
28.7 | 
Aboitiz Power Corporation | 
38 | 
38.1 | 
37.85 | 
38.1 | 
3,841,000 | 
 | 
 . 
 | 
1.62 | 
1.2 | 
Alsons Consolidated Resources, Inc. | 
1.3 | 
1.31 | 
1.27 | 
1.27 | 
1,021,000 | 
 | 
 . 
 | 
4.99 | 
2.12 | 
Calapan Ventures, Inc. | 
4.12 | 
4.12 | 
4.02 | 
4.11 | 
53,000 | 
 | 
 . 
 | 
7.3 | 
4.83 | 
Energy Development Corporation | 
7.28 | 
7.29 | 
7.1 | 
7.15 | 
39,374,900 | 
 | 
 . 
 | 
26.85 | 
12.8 | 
First Gen Corporation | 
26.6 | 
26.65 | 
26 | 
26.45 | 
3,362,600 | 
 | 
 . 
 | 
104.4 | 
58.5 | 
First Phil. Holdings Corp. | 
104.4 | 
104.4 | 
102.5 | 
102.7 | 
1,110,340 | 
 | 
 . 
 | 
36.4 | 
20.55 | 
Manila Water Company, Inc. | 
36 | 
36.2 | 
35.6 | 
35.9 | 
1,836,600 | 
 | 
 . 
 | 
301 | 
218.8 | 
Manila Electric Company | 
300 | 
300.2 | 
290.2 | 
290.2 | 
1,244,920 | 
 | 
 . 
 | 
11.9 | 
9.7 | 
Petron Corporation | 
11.3 | 
11.4 | 
10.98 | 
10.98 | 
10,240,700 | 
 | 
 . 
 | 
11.04 | 
7.35 | 
Phoenix Petroleum Philippines, Inc. | 
10.86 | 
10.96 | 
10.72 | 
10.78 | 
1,081,700 | 
 | 
 . 
 | 
7.6 | 
3 | 
SPC Power Corporation | 
4.75 | 
4.75 | 
4.75 | 
4.75 | 
5,000 | 
 | 
 . 
 | 
1.78 | 
1.03 | 
Trans-Asia Oil and Energy Dev't Corp. | 
1.74 | 
1.75 | 
1.64 | 
1.68 | 
46,437,000 | 
 | 
 . 
 | 
 | 
 | 
FOOD, BEVERAGE AND TOBACCO | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
11.32 | 
6.22 | 
AgriNurture, Inc. | 
8.01 | 
8.05 | 
7.8 | 
7.8 | 
300,000 | 
 | 
 . 
 | 
2.26 | 
1.26 | 
Alliance Select Foods Int'l, Inc. | 
2.01 | 
2.01 | 
1.97 | 
2 | 
376,000 | 
 | 
 . 
 | 
5.9 | 
4.32 | 
D and L Industries, Inc. | 
5.8 | 
5.83 | 
5.72 | 
5.8 | 
9,797,800 | 
 | 
 . 
 | 
23.9 | 
16.5 | 
Ginebra San Miguel Inc. | 
17 | 
17 | 
16.98 | 
16.98 | 
2,100 | 
 | 
 . 
 | 
120 | 
93 | 
Jollibee Foods Corporation | 
110 | 
110.2 | 
108 | 
109.7 | 
585,660 | 
 | 
 . 
 | 
14.66 | 
3.7 | 
LT Group, Inc. | 
13.9 | 
14.08 | 
13.76 | 
13.9 | 
4,262,700 | 
 | 
 . 
 | 
6.88 | 
2.26 | 
Pepsi-Cola Products Philippines, Inc. | 
6.3 | 
6.39 | 
6.2 | 
6.39 | 
4,396,800 | 
 | 
 . 
 | 
5.18 | 
1.42 | 
RFM Corporation | 
4.86 | 
4.95 | 
4.82 | 
4.82 | 
1,583,000 | 
 | 
 . 
 | 
3.8 | 
2.3 | 
Roxas Holdings, Inc. | 
3 | 
3.15 | 
3 | 
3.15 | 
205,000 | 
 | 
 . 
 | 
1,010.00 | 
239.8 | 
San Miguel Pure Foods Company Inc. | 
240 | 
241 | 
239.8 | 
240 | 
29,030 | 
 | 
 . 
 | 
118 | 
100 | 
San Miguel Corporation | 
115 | 
115.3 | 
110 | 
112 | 
2,648,530 | 
 | 
 . 
 | 
0.22 | 
0.123 | 
Swift Foods, Inc. | 
0.148 | 
0.148 | 
0.148 | 
0.148 | 
1,610,000 | 
 | 
 . 
 | 
88 | 
50.35 | 
Universal Robina Corporation | 
87.15 | 
87.5 | 
86.9 | 
87.4 | 
3,098,350 | 
 | 
 . 
 | 
5.5 | 
1.05 | 
Victorias Milling Company, Inc. | 
1.56 | 
1.56 | 
1.5 | 
1.51 | 
3,601,000 | 
 | 
 . 
 | 
2.08 | 
0.47 | 
Vitarich Corporation | 
0.96 | 
0.96 | 
0.93 | 
0.94 | 
364,000 | 
 | 
 . 
 | 
 | 
 | 
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
61.00 | 
17.10 | 
Asiabest Group International Inc. | 
19.00 | 
19.00 | 
18.78 | 
18.80 | 
1,000 | 
 | 
 . 
 | 
11.72 | 
4.61 | 
EEI Corporation | 
11.28 | 
11.72 | 
11.28 | 
11.5 | 
5,647,800 | 
 | 
 . 
 | 
14 | 
10.78 | 
Holcim Philippines, Inc. | 
13.3 | 
13.5 | 
13.2 | 
13.5 | 
41,800 | 
 | 
 . 
 | 
11.8 | 
5.76 | 
Lafarge Republic, Inc. | 
11.48 | 
11.5 | 
11.2 | 
11.46 | 
402,200 | 
 | 
 . 
 | 
7.5 | 
2.35 | 
Mariwasa Siam Holdings, Inc. | 
5.2 | 
5.2 | 
5 | 
5.15 | 
73,600 | 
 | 
 . 
 | 
18.8 | 
9.9 | 
Megawide Construction Corporation | 
18 | 
18.38 | 
18 | 
18.38 | 
144,900 | 
 | 
 . 
 | 
14 | 
10.16 | 
Phinma Corporation | 
12 | 
12.7 | 
12 | 
12.02 | 
14,100 | 
 | 
 . 
 | 
2.77 | 
1.66 | 
TKC Steel Corporation | 
1.68 | 
1.74 | 
1.68 | 
1.7 | 
17,000 | 
 | 
 . 
 | 
2.2 | 
0.9 | 
Vulcan Industrial and Mining Corporation | 
1.57 | 
1.62 | 
1.54 | 
1.54 | 
4,492,000 | 
 | 
 . 
 | 
 | 
 | 
CHEMICALS | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
3.12 | 
2.42 | 
Chemrez Technologies, Inc. | 
2.95 | 
2.95 | 
2.93 | 
2.95 | 
208,000 | 
 | 
 . 
 | 
8.4 | 
1.44 | 
LMG Chemicals Corporation | 
2.53 | 
2.7 | 
2.52 | 
2.52 | 
120,000 | 
 | 
 . 
 | 
22.5 | 
1.51 | 
Manchester Int'l Hldgs. Unltd. Corp "A" | 
13.1 | 
13.94 | 
13.1 | 
13.94 | 
56,100 | 
 | 
 . 
 | 
23 | 
1.5 | 
Manchester Int'l Hldgs. Unltd. Corp "B" | 
13.24 | 
14 | 
13.24 | 
14 | 
29,200 | 
 | 
 . 
 | 
 | 
 | 
ELECTRICAL COMPONENTS AND EQUIPMENT | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
28.95 | 
5.28 | 
Cirtek Holdings Philippines Corporation | 
27.5 | 
27.95 | 
26.8 | 
27.95 | 
24,000 | 
 | 
 . 
 | 
0.027 | 
0.011 | 
Greenergy Holdings, Inc. | 
0.019 | 
0.02 | 
0.019 | 
0.02 | 
73,000,000 | 
 | 
 . 
 | 
5.44 | 
3.8 | 
Integrated Micro-Electronics, Inc. | 
4.12 | 
4.12 | 
4.05 | 
4.05 | 
34,000 | 
 | 
 . 
 | 
1.18 | 
0.51 | 
Ionics, Inc. | 
0.65 | 
0.65 | 
0.65 | 
0.65 | 
15,000 | 
 | 
 . 
 | 
 | 
 | 
OTHER INDUSTRIALS | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
2.44 | 
1.7 | 
Splash Corporation | 
1.78 | 
1.78 | 
1.72 | 
1.72 | 
216,000 | 
 | 
 . 
 | 
 | 
 | 
HOLDING FIRMS | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
50.00 | 
22.65 | 
ABS-CBN Holdings Corp. – Phil Deposit Receipts | 
44.50 | 
44.80 | 
44.00 | 
44.80 | 
267,100 | 
 | 
 . 
 | 
5.95 | 
3.3 | 
A. Soriano Corporation | 
5.74 | 
5.74 | 
5.67 | 
5.7 | 
65,500 | 
 | 
 . 
 | 
2.98 | 
0.9 | 
ATN Holdings, Inc. "A" | 
0.99 | 
0.99 | 
0.95 | 
0.95 | 
48,000 | 
 | 
 . 
 | 
3.52 | 
0.88 | 
ATN Holdings, Inc. "B" | 
0.98 | 
0.98 | 
0.91 | 
0.91 | 
509,000 | 
 | 
 . 
 | 
1.03 | 
0.65 | 
Abacus Cons. Res. and Hold'gs, Inc. | 
0.68 | 
0.71 | 
0.67 | 
0.68 | 
13,424,000 | 
 | 
 . 
 | 
59.9 | 
41.45 | 
Aboitiz Equity Ventures, Inc. | 
55 | 
55.6 | 
55 | 
55.55 | 
4,497,380 | 
 | 
 . 
 | 
0.169 | 
0.014 | 
Alcorn Gold Resources Corp. | 
0.157 | 
0.158 | 
0.154 | 
0.154 | 
242,000,000 | 
 | 
 . 
 | 
19.26 | 
10.24 | 
Alliance Global Group, Inc. | 
19.18 | 
19.26 | 
18.5 | 
18.92 | 
18,065,700 | 
 | 
 . 
 | 
6.98 | 
3.75 | 
Asia Amalgamated Holdings Corp. | 
5.2 | 
5.2 | 
4.85 | 
5 | 
82,800 | 
 | 
 . 
 | 
2.7 | 
1.88 | 
Anglo-Philippine Holdings Corporation | 
2.34 | 
2.34 | 
2.32 | 
2.34 | 
416,000 | 
 | 
 . 
 | 
570 | 
349.6 | 
Ayala Corporation | 
555.5 | 
570 | 
550 | 
568 | 
954,350 | 
 | 
 . 
 | 
64.8 | 
44.2 | 
DMCI Holdings, Inc. | 
55.1 | 
55.25 | 
54.75 | 
55 | 
3,296,170 | 
 | 
 . 
 | 
4.19 | 
2.35 | 
F and J Prince Holdings Corp. "A" | 
3.05 | 
3.05 | 
3.05 | 
3.05 | 
4,000 | 
 | 
 . 
 | 
5.2 | 
3.78 | 
Filinvest Development Corporation | 
5.02 | 
5.19 | 
5.02 | 
5.05 | 
1,079,400 | 
 | 
 . 
 | 
0.35 | 
0.2 | 
Forum Pacific, Inc. | 
0.229 | 
0.229 | 
0.229 | 
0.229 | 
10,000 | 
 | 
 . 
 | 
694.00 | 
455.40 | 
GT Capital Holdings, Inc. | 
685.00 | 
691.50 | 
685.00 | 
688.50 | 
285,980 | 
 | 
 . 
 | 
6.8 | 
3.55 | 
House of Investments, Inc. | 
6.5 | 
6.72 | 
6.5 | 
6.5 | 
2,086,000 | 
 | 
 . 
 | 
40.7 | 
24.5 | 
JG Summit Holdings, Inc. | 
40 | 
40 | 
39.55 | 
40 | 
1,642,000 | 
 | 
 . 
 | 
8.2 | 
2.08 | 
Jolliville Holdings Corporation | 
7 | 
7 | 
7 | 
7 | 
100 | 
 | 
 . 
 | 
5.7 | 
3.25 | 
Keppel Philippines Holdings, Inc. "A" | 
5.3 | 
5.3 | 
5.3 | 
5.3 | 
6,000 | 
 | 
 . 
 | 
1.54 | 
0.91 | 
Lodestar Investment Hldgs Corp. | 
0.98 | 
0.98 | 
0.97 | 
0.97 | 
123,000 | 
 | 
 . 
 | 
7.36 | 
4.9 | 
Lopez Holdings Corporation | 
7.32 | 
7.36 | 
7.24 | 
7.3 | 
7,251,300 | 
 | 
 . 
 | 
0.85 | 
0.32 | 
Mabuhay Holdings Corporation | 
0.49 | 
0.49 | 
0.48 | 
0.48 | 
420,000 | 
 | 
 . 
 | 
3.8 | 
1.71 | 
Marcventures Holdings, Inc. | 
1.92 | 
2.08 | 
1.91 | 
2.03 | 
3,811,000 | 
 | 
 . 
 | 
5.3 | 
3.48 | 
Metro Pacific Investments Corporation | 
5.2 | 
5.23 | 
5.01 | 
5.2 | 
42,896,700 | 
 | 
 . 
 | 
7.38 | 
4.38 | 
Minerales Industrias Corporation | 
7.37 | 
7.38 | 
7.2 | 
7.34 | 
693,200 | 
 | 
 . 
 | 
0.068 | 
0.044 | 
Pacifica, Inc. | 
0.052 | 
0.052 | 
0.05 | 
0.05 | 
700,000 | 
 | 
 . 
 | 
2.64 | 
1.02 | 
Prime Media Holdings, Inc. | 
2.1 | 
2.64 | 
2.09 | 
2.16 | 
23,903,000 | 
 | 
 . 
 | 
0.71 | 
0.42 | 
Prime Orion Philippines, Inc. | 
0.68 | 
0.7 | 
0.67 | 
0.67 | 
3,727,000 | 
 | 
 . 
 | 
3.2 | 
1.9 | 
Republic Glass Holdings Corp. | 
2.6 | 
2.6 | 
2.6 | 
2.6 | 
5,000 | 
 | 
 . 
 | 
985 | 
610 | 
SM Investments Corporation | 
960 | 
964 | 
940 | 
952 | 
550,910 | 
 | 
 . 
 | 
2.59 | 
1.21 | 
Seafront Resources Corporation | 
2.06 | 
2.2 | 
2.05 | 
2.1 | 
374,000 | 
 | 
 . 
 | 
0.42 | 
0.3 | 
Sinophil Corporation | 
0.33 | 
0.34 | 
0.33 | 
0.33 | 
3,470,000 | 
 | 
 . 
 | 
2.71 | 
1.13 | 
Solid Group, Inc. | 
2.39 | 
2.4 | 
2.3 | 
2.32 | 
1,319,000 | 
 | 
 . 
 | 
1.57 | 
1.04 | 
South China Resources, Inc. | 
1.14 | 
1.14 | 
1.14 | 
1.14 | 
16,000 | 
 | 
 . 
 | 
0.42 | 
0.21 | 
Unioil Resources and Holdings Co., Inc. | 
0.27 | 
0.27 | 
0.27 | 
0.27 | 
60,000 | 
 | 
 . 
 | 
0.6 | 
0.28 | 
Wellex Industries, Inc. | 
0.29 | 
0.29 | 
0.29 | 
0.29 | 
930,000 | 
 | 
 . 
 | 
0.81 | 
0.33 | 
Zeus Holdings, Inc. | 
0.64 | 
0.66 | 
0.6 | 
0.6 | 
12,023,000 | 
 | 
 . 
 | 
 | 
 | 
PROPERTY | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
3.89 | 
2.45 | 
A Brown Company, Inc. | 
2.95 | 
3 | 
2.92 | 
2.92 | 
631,000 | 
 | 
 . 
 | 
27.45 | 
9.5 | 
Anchor Land Holdings, Inc | 
17.6 | 
17.6 | 
17 | 
17.2 | 
1,400 | 
 | 
 . 
 | 
1.36 | 
0.45 | 
Araneta Properties, Inc. | 
1.12 | 
1.15 | 
1.08 | 
1.08 | 
4,382,000 | 
 | 
 . 
 | 
0.229 | 
0.162 | 
Arthaland Corporation | 
0.199 | 
0.199 | 
0.196 | 
0.196 | 
50,000 | 
 | 
 . 
 | 
29.6 | 
17.4 | 
Ayala Land, Inc. | 
29 | 
29.6 | 
28.8 | 
29 | 
20,363,600 | 
 | 
 . 
 | 
5.62 | 
4 | 
Belle Corporation | 
5.08 | 
5.1 | 
5.05 | 
5.07 | 
3,854,500 | 
 | 
 . 
 | 
8.35 | 
3 | 
Cebu Holdings, Inc. | 
4.35 | 
4.39 | 
4.26 | 
4.26 | 
289,000 | 
 | 
 . 
 | 
2.47 | 
1.35 | 
Century Properties Group, Inc. | 
2.06 | 
2.06 | 
1.95 | 
2.03 | 
19,332,000 | 
 | 
 . 
 | 
3 | 
1.25 | 
City and Land Developers, Inc. | 
2.35 | 
2.35 | 
2.35 | 
2.35 | 
8,000 | 
 | 
 . 
 | 
1.2 | 
0.95 | 
Cityland Development Corporation | 
1.14 | 
1.18 | 
1.14 | 
1.18 | 
7,450,000 | 
 | 
 . 
 | 
0.092 | 
0.06 | 
Crown Equities, Inc. | 
0.064 | 
0.066 | 
0.064 | 
0.065 | 
1,300,000 | 
 | 
 . 
 | 
1.11 | 
0.76 | 
Cyber Bay Corporation | 
0.81 | 
0.82 | 
0.8 | 
0.8 | 
902,000 | 
 | 
 . 
 | 
1.13 | 
0.62 | 
Empire East Land Holdings, Inc. | 
1.05 | 
1.05 | 
1.02 | 
1.03 | 
19,103,000 | 
 | 
 . 
 | 
0.45 | 
0.155 | 
Ever Gotesco Resources and Hold'gs, Inc. | 
0.39 | 
0.39 | 
0.38 | 
0.38 | 
3,290,000 | 
 | 
 . 
 | 
1.84 | 
1.15 | 
Filinvest Land, Inc. | 
1.82 | 
1.82 | 
1.74 | 
1.74 | 
31,106,000 | 
 | 
 . 
 | 
2.32 | 
1.63 | 
Global-Estate Resorts, Inc. | 
2.14 | 
2.14 | 
2.11 | 
2.14 | 
14,744,000 | 
 | 
 . 
 | 
2.8 | 
1.34 | 
Highlands Prime, Inc. | 
1.98 | 
1.98 | 
1.98 | 
1.98 | 
3,000 | 
 | 
 . 
 | 
2.14 | 
0.8 | 
IRC Properties, Inc. | 
1.14 | 
1.15 | 
1.13 | 
1.15 | 
151,000 | 
 | 
 . 
 | 
4.5 | 
1.7 | 
Keppel Philippines Properties, Inc. | 
2.85 | 
2.85 | 
2.85 | 
2.85 | 
1,000 | 
 | 
 . 
 | 
0.28 | 
0.105 | 
MRC Allied, Inc. | 
0.11 | 
0.111 | 
0.106 | 
0.108 | 
11,170,000 | 
 | 
 . 
 | 
3.49 | 
1.58 | 
Megaworld Corporation | 
3.49 | 
3.49 | 
3.35 | 
3.37 | 
74,110,000 | 
 | 
 . 
 | 
0.99 | 
0.36 | 
Phil. Estates Corporation | 
0.63 | 
0.64 | 
0.62 | 
0.62 | 
2,344,000 | 
 | 
 . 
 | 
0.62 | 
0.4 | 
Philippine Realty and Holdings Corp. | 
0.49 | 
0.49 | 
0.49 | 
0.49 | 
60,000 | 
 | 
 . 
 | 
22.6 | 
13.52 | 
Robinson Land Corporation | 
21.6 | 
21.95 | 
21.3 | 
21.4 | 
5,507,900 | 
 | 
 . 
 | 
7.71 | 
2.35 | 
Rockwell Land Corporation | 
3.06 | 
3.17 | 
3.05 | 
3.12 | 
657,000 | 
 | 
 . 
 | 
6.88 | 
5.72 | 
SM Development Corporation | 
6 | 
6.01 | 
5.97 | 
6.01 | 
3,990,400 | 
 | 
 . 
 | 
17.72 | 
11.81 | 
SM Prime Holdings, Inc. | 
17.7 | 
17.7 | 
17.2 | 
17.54 | 
15,680,800 | 
 | 
 . 
 | 
3.5 | 
1.99 | 
Shang Properties, Inc. | 
3.2 | 
3.5 | 
3.11 | 
3.11 | 
1,358,000 | 
 | 
 . 
 | 
0.96 | 
0.65 | 
Sta. Lucia Land, Inc. | 
0.75 | 
0.75 | 
0.73 | 
0.74 | 
920,000 | 
 | 
 . 
 | 
4.55 | 
2.31 | 
Starmalls, Inc. | 
3.78 | 
3.78 | 
3.77 | 
3.77 | 
91,000 | 
 | 
 . 
 | 
0.66 | 
0.49 | 
Suntrust Home Developers, Inc. | 
0.57 | 
0.58 | 
0.57 | 
0.58 | 
190,000 | 
 | 
 . 
 | 
5.3 | 
3.02 | 
Vista Land and Lifescapes, Inc. | 
5.28 | 
5.28 | 
5.13 | 
5.18 | 
18,570,400 | 
 | 
 . 
 | 
 | 
 | 
MEDIA | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
42 | 
24.1 | 
ABS-CBN Corporation | 
41.3 | 
41.3 | 
41 | 
41.2 | 
61,300 | 
 | 
 . 
 | 
11.02 | 
7.99 | 
GMA Holdings, Inc. | 
10.04 | 
10.06 | 
9.95 | 
10.00 | 
654,500 | 
 | 
 . 
 | 
11 | 
7.88 | 
GMA Network, Inc. | 
9.67 | 
9.7 | 
9.6 | 
9.6 | 
274,100 | 
 | 
 . 
 | 
0.82 | 
0.6 | 
Manila Bulletin Publishing Corp. | 
0.77 | 
0.77 | 
0.73 | 
0.77 | 
9,000 | 
 | 
 . 
 | 
 | 
 | 
TELECOMMUNICATIONS | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
1,255.00 | 
990 | 
Globe Telecom, Inc. | 
1,158.00 | 
1,170.00 | 
1,074.00 | 
1,074.00 | 
171,145 | 
 | 
 . 
 | 
3.13 | 
2.28 | 
Liberty Telecoms Holdings, Inc. | 
2.4 | 
2.4 | 
2.4 | 
2.4 | 
40,000 | 
 | 
 . 
 | 
2,940.00 | 
2,290.00 | 
Phil. Long Distance Telephone Co. | 
2,846.00 | 
2,860.00 | 
2,786.00 | 
2,786.00 | 
202,250 | 
 | 
 . 
 | 
 | 
 | 
INFORMATION TECHNOLOGY | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
9.7 | 
4 | 
DFNN, Inc. | 
4.7 | 
4.89 | 
4.63 | 
4.63 | 
162,000 | 
 | 
 . 
 | 
4.7 | 
1.75 | 
IP Converge Data Center, Inc. | 
3.92 | 
4.05 | 
3.92 | 
3.95 | 
516,000 | 
 | 
 . 
 | 
1.65 | 
0.54 | 
IPVG Corporation | 
0.67 | 
0.67 | 
0.66 | 
0.66 | 
280,000 | 
 | 
 . 
 | 
3.38 | 
2.16 | 
ISM Communications Corporation | 
2.25 | 
2.25 | 
2.16 | 
2.25 | 
222,000 | 
 | 
 . 
 | 
18.4 | 
4.5 | 
Imperial Resources, Inc. "A" | 
6.6 | 
6.6 | 
6.59 | 
6.59 | 
1,300 | 
 | 
 . 
 | 
0.085 | 
0.04 | 
Island Information and Technology, Inc. | 
0.052 | 
0.052 | 
0.051 | 
0.051 | 
1,600,000 | 
 | 
 . 
 | 
17.88 | 
12.1 | 
Philweb Corporation | 
14.2 | 
14.2 | 
14.14 | 
14.18 | 
976,000 | 
 | 
 . 
 | 
14.18 | 
3.3 | 
Touch Solutions, Inc. | 
8.75 | 
8.85 | 
8.25 | 
8.74 | 
43,300 | 
 | 
 . 
 | 
4.5 | 
1.14 | 
Yehey! Corporation | 
1.48 | 
1.5 | 
1.35 | 
1.35 | 
1,101,000 | 
 | 
 . 
 | 
11.88 | 
4.21 | 
iRipple, Inc. | 
9.4 | 
9.4 | 
9.4 | 
9.4 | 
100 | 
 | 
 . 
 | 
 | 
 | 
TRANSPORTATION SERVICES | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
4.72 | 
1.35 | 
2GO Group, Inc. | 
1.99 | 
2 | 
1.9 | 
1.9 | 
41,000 | 
 | 
 . 
 | 
16.04 | 
7.68 | 
Asian Terminals, Inc. | 
12.02 | 
12.5 | 
12 | 
12 | 
339,800 | 
 | 
 . 
 | 
77 | 
52.4 | 
Cebu Air, Inc. | 
62.3 | 
62.5 | 
61.8 | 
62 | 
392,840 | 
 | 
 . 
 | 
78 | 
55.8 | 
Int'l Container Terminal Services, Inc. | 
76 | 
76.45 | 
75.5 | 
76.05 | 
1,785,640 | 
 | 
 . 
 | 
 | 
 | 
HOTEL AND LEISURE | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
6.07 | 
1.05 | 
Acesite (Phils.) Hotel Corp. | 
1.32 | 
1.32 | 
1.26 | 
1.3 | 
44,000 | 
 | 
 . 
 | 
0.242 | 
0.101 | 
Boulevard Holdings, Inc. | 
0.126 | 
0.127 | 
0.125 | 
0.125 | 
13,350,000 | 
 | 
 . 
 | 
0.72 | 
0.35 | 
Waterfront Philippines, Inc. | 
0.42 | 
0.42 | 
0.41 | 
0.41 | 
700,000 | 
 | 
 . 
 | 
 | 
 | 
EDUCATION | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
12.5 | 
9.7 | 
Centro Escolar University | 
11.94 | 
11.94 | 
11.5 | 
11.94 | 
1,100 | 
 | 
 . 
 | 
1,100.00 | 
800 | 
Far Eastern University, Inc. | 
1,072.00 | 
1,072.00 | 
1,072.00 | 
1,072.00 | 
1,000 | 
 | 
 . 
 | 
 | 
 | 
CASINOS AND GAMING | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
49.6 | 
8.13 | 
Bloomberry Resorts Corporation | 
13.02 | 
13.12 | 
13.02 | 
13.04 | 
3,978,900 | 
 | 
 . 
 | 
0.237 | 
0.019 | 
IP E-Game Ventures Inc. | 
0.024 | 
0.024 | 
0.023 | 
0.023 | 
442,700,000 | 
 | 
 . 
 | 
9.9 | 
6.28 | 
Leisure and Resorts World Corporation | 
8.95 | 
9.25 | 
8.95 | 
9 | 
3,128,800 | 
 | 
 . 
 | 
4.08 | 
1.39 | 
Manila Jockey Club, Inc. | 
2.89 | 
2.89 | 
2.78 | 
2.8 | 
270,000 | 
 | 
 . 
 | 
15.5 | 
12.45 | 
Pacific Online Systems Corporation | 
13.98 | 
13.98 | 
13.98 | 
13.98 | 
16,500 | 
 | 
 . 
 | 
18 | 
8.95 | 
Philippine Racing Club, Inc. | 
10.2 | 
10.7 | 
10.2 | 
10.58 | 
58,900 | 
 | 
 . 
 | 
0.39 | 
0.28 | 
Premiere Horizon Alliance Corporation | 
0.34 | 
0.34 | 
0.33 | 
0.33 | 
850,000 | 
 | 
 . 
 | 
 | 
 | 
RETAIL | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
24 | 
3.65 | 
Calata Corporation | 
4.07 | 
4.28 | 
3.82 | 
3.94 | 
3,053,000 | 
 | 
 . 
 | 
100 | 
20.87 | 
Philippine Seven Corporation | 
93 | 
100 | 
93 | 
100 | 
7,710 | 
 | 
 . 
 | 
35.3 | 
19 | 
Puregold Price Club, Inc. | 
35.25 | 
35.3 | 
34.3 | 
34.95 | 
6,335,100 | 
 | 
 . 
 | 
 | 
 | 
OTHER SERVICES | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
0.95 | 
0.6 | 
APC Group, Inc. | 
0.91 | 
0.92 | 
0.86 | 
0.89 | 
20,494,000 | 
 | 
 . 
 | 
0.65 | 
0.38 | 
Information Capital Tech. Ventures, Inc | 
0.42 | 
0.43 | 
0.42 | 
0.43 | 
130,000 | 
 | 
 . 
 | 
3.47 | 
1.96 | 
Paxys, Inc. | 
2.83 | 
2.84 | 
2.77 | 
2.78 | 
584,000 | 
 | 
 . 
 | 
3.08 | 
0.92 | 
STI Education Systems Holdings, Inc. | 
0.99 | 
1 | 
0.97 | 
0.99 | 
35,293,000 | 
 | 
 . 
 | 
 | 
 | 
MINING | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
0.007 | 
0.0039 | 
Abra Mining and Industrial Corp. | 
0.0055 | 
0.0055 | 
0.0055 | 
0.0055 | 
31,000,000 | 
 | 
 . 
 | 
6.2 | 
4.1 | 
Apex Mining Company, Inc. "A" | 
4.5 | 
4.5 | 
4.5 | 
4.5 | 
64,000 | 
 | 
 . 
 | 
6.22 | 
4.4 | 
Apex Mining Company, Inc. "B" | 
4.5 | 
4.5 | 
4.5 | 
4.5 | 
82,000 | 
 | 
 . 
 | 
22.5 | 
16.8 | 
Atlas Cons. Mining and Dev't Corp. | 
22.3 | 
22.5 | 
21.8 | 
22 | 
1,853,900 | 
 | 
 . 
 | 
48 | 
10 | 
Atok-Big Wedge Company, Inc. | 
22.5 | 
23.45 | 
22.4 | 
23 | 
2,900 | 
 | 
 . 
 | 
2.12 | 
0.82 | 
Century Peak Metals Holdings Corporation | 
1.02 | 
1.04 | 
1.01 | 
1.03 | 
506,000 | 
 | 
 . 
 | 
1.68 | 
0.91 | 
Coal Asia Holdings, Inc. | 
0.93 | 
0.94 | 
0.92 | 
0.92 | 
5,759,000 | 
 | 
 . 
 | 
61.8 | 
14.52 | 
Dizon Copper Silver Mines, Inc. | 
15.4 | 
15.4 | 
14.7 | 
15.2 | 
56,800 | 
 | 
 . 
 | 
1.21 | 
0.48 | 
GEOGRACE Resources Philippines, Inc. | 
0.53 | 
0.53 | 
0.52 | 
0.53 | 
527,000 | 
 | 
 . 
 | 
1.7 | 
0.86 | 
Lepanto Consolidated Mining Co. "A" | 
1.13 | 
1.16 | 
1.12 | 
1.12 | 
17,714,000 | 
 | 
 . 
 | 
1.87 | 
0.92 | 
Lepanto Consolidated Mining Co. "B" | 
1.25 | 
1.25 | 
1.22 | 
1.22 | 
10,015,000 | 
 | 
 . 
 | 
0.085 | 
0.047 | 
Manila Mining Corporation "A" | 
0.065 | 
0.066 | 
0.063 | 
0.063 | 
232,020,000 | 
 | 
 . 
 | 
0.087 | 
0.047 | 
Manila Mining Corporation "B" | 
0.069 | 
0.07 | 
0.068 | 
0.069 | 
304,320,000 | 
 | 
 . 
 | 
12.84 | 
3.84 | 
NiHAO Minerals Resources Int'l, Inc. | 
3.89 | 
3.93 | 
3.84 | 
3.88 | 
924,000 | 
 | 
 . 
 | 
24.33 | 
14.6 | 
Nickel Asia Corporation | 
20.25 | 
20.3 | 
19.8 | 
19.8 | 
3,425,100 | 
 | 
 . 
 | 
0.98 | 
0.51 | 
Omico Corporation | 
0.6 | 
0.63 | 
0.6 | 
0.62 | 
1,316,000 | 
 | 
 . 
 | 
8.28 | 
3.07 | 
Oriental Peninsula Resources Group, Inc. | 
3.4 | 
3.41 | 
3.3 | 
3.33 | 
1,783,000 | 
 | 
 . 
 | 
27.85 | 
12.52 | 
Philex Mining Corporation | 
17.62 | 
17.68 | 
17.5 | 
17.54 | 
4,554,600 | 
 | 
 . 
 | 
257.8 | 
200 | 
Semirara Mining Corporation | 
251.8 | 
251.8 | 
246 | 
246 | 
184,440 | 
 | 
 . 
 | 
0.028 | 
0.014 | 
United Paragon Mining Corporation | 
0.018 | 
0.018 | 
0.018 | 
0.018 | 
5,100,000 | 
 | 
 . 
 | 
 | 
 | 
OIL | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
0.34 | 
0.226 | 
Basic Energy Corporation | 
0.28 | 
0.28 | 
0.28 | 
0.28 | 
920,000 | 
 | 
 . 
 | 
0.032 | 
0.016 | 
Oriental Pet. and Minerals Corp. "A" | 
0.022 | 
0.022 | 
0.02 | 
0.021 | 
126,900,000 | 
 | 
 . 
 | 
0.033 | 
0.017 | 
Oriental Pet. and Minerals Corp. "B" | 
0.021 | 
0.022 | 
0.021 | 
0.022 | 
5,400,000 | 
 | 
 . 
 | 
7.05 | 
5.62 | 
Petroenergy Resources Corporation | 
6.35 | 
6.82 | 
6.34 | 
6.34 | 
398,700 | 
 | 
 . 
 | 
48 | 
9.5 | 
Philex Petroleum Corporation | 
33.4 | 
33.5 | 
32.35 | 
33.5 | 
303,700 | 
 | 
 . 
 | 
0.062 | 
0.028 | 
The Philodrill Corporation | 
0.044 | 
0.044 | 
0.042 | 
0.042 | 
369,300,000 | 
 | 
 . 
 | 
 | 
OPEN | 
HIGH | 
LOW | 
CLOSE | 
% Change | 
Pt. Change | 
VOLUME | 
VALUE | 
 . 
 | 
Financials | 
1,650.33 | 
1,671.06 | 
1,616.6 | 
1,616.6 | 
-2.04 | 
-33.75 | 
18,860,527 | 
1,659,362,457.92 | 
 . 
 | 
Industrials | 
9,456.76 | 
9,601.55 | 
9,452.27 | 
9,504.39 | 
0.5 | 
47.41 | 
227,870,161 | 
2,227,800,121.37 | 
 . 
 | 
Holding Firms | 
5,562.4 | 
5,569.01 | 
5,487.33 | 
5,555.78 | 
0.79 | 
43.68 | 
392,209,904 | 
2,553,353,887.69 | 
 . 
 | 
Property | 
2,536.1 | 
2,550.9 | 
2,506.55 | 
2,514.12 | 
-0.31 | 
-7.72 | 
384,647,544 | 
2,122,050,856.09 | 
 . 
 | 
Services | 
1,884.33 | 
1,889.81 | 
1,850.32 | 
1,850.32 | 
-1.72 | 
-32.43 | 
540,200,155 | 
1,353,010,882.95 | 
 . 
 | 
Mining & Oil | 
21,764.37 | 
21,912.19 | 
21,550.13 | 
21,550.13 | 
-0.85 | 
-184.39 | 
1,235,967,662 | 
2,528,790,631.03 | 
 . 
 | 
PSEi | 
6,320.74 | 
6,332.27 | 
6,240.73 | 
6,242.74 | 
-0.45 | 
-28.49 | 
 | 
 | 
 . 
 | 
All Shares | 
3,949.51 | 
3,978.23 | 
3,935.86 | 
3,937.54 | 
-0.3 | 
-11.99 | 
 | 
 | 
 . 
 | 
SME | 
 | 
 | 
 | 
 | 
 | 
 | 
100 | 
940 | 
 . 
 | 
 | 
 | 
 | 
 | 
 | 
 | 
 | 
 | 
 | 
 . 
 | 
GRAND TOTAL | 
 | 
 | 
 | 
 | 
 | 
 | 
2,799,756,053 | 
12,444,369,777.0489 | 
 . 
 | 
 | 
 | 
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH | 
 | 
 | 
SOURCE: TECHNISTOCK, PSE | 
 | 
 | 
 |