Philippine Stock Market table as of January 23, 2013

seo tools

.			(As of Jan. 23, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	77.7	53.23	BDO Unibank, Inc.	76.5	76.5	75.6	75.7	4,197,990
.	103.3	59.3	Bank of the Philippine Islands	98.5	98.7	98.3	98.7	1,225,720
.	58.15	37.45	China Banking Corporation	55.2	55.45	55.2	55.4	323,600
.	32.95	18.5	East West Banking Corporation	31.15	31.2	30.65	30.7	1,881,800
.	108	75.5	Metropolitan Bank and Trust Company	104	104	103.3	103.5	2,474,260
.	96.2	61.4	Philippine National Bank	95.4	95.4	95	95.05	1,346,790
.	70.5	30.3	Rizal Commercial Banking Corp.	70	70	66.1	69.05	1,455,680
.	169.1	105.8	Security Bank Corporation	166	168	165.9	167.8	1,210,170
.	140	71.2	Union Bank of the Philippines	118.7	118.7	116	117.5	245,850
.			OTHER FINANCIAL INSTITUTIONS
.	0.96	0.67	Bankard, Inc.	0.76	0.76	0.75	0.75	170,000
.	23.55	17.9	COL Financial Group, Inc.	18.98	19.2	18.82	18.82	82,100
.	3.25	2	I-Remit, Inc.	2.8	2.86	2.8	2.86	6,000
.	590	420	Manulife Financial Corporation	550	550	550	550	1,020
.	3.06	1.69	National Reinsurance Corp. of the Phils.	1.73	1.75	1.73	1.75	512,000
.	500	245	The Philippine Stock Exchange, Inc	414	416.6	414	416	6,360
.	1,100.00	879	Sun Life Financial, Inc.	1,080.00	1,100.00	1,080.00	1,100.00	1,750
.	2.7	1.71	Vantage Equities, Inc.	2.45	2.46	2.44	2.44	293,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	38.55	28.7	Aboitiz Power Corporation	37.75	38.1	37.4	38	2,786,200
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.33	1.33	1.31	1.31	299,000
.	4.99	2.12	Calapan Ventures, Inc.	4.1	4.3	4.1	4.3	34,000
.	7.16	4.83	Energy Development Corporation	6.79	6.8	6.71	6.73	11,514,300
.	24.65	12.8	First Gen Corporation	23.75	24	23.25	23.35	6,431,500
.	101.2	58.5	First Phil. Holdings Corp.	100	100	98	99.2	582,790
.	33.9	20.55	Manila Water Company, Inc.	33.4	33.7	33.35	33.7	822,100
.	291.2	218.8	Manila Electric Company	278	280	276.6	279.6	455,380
.	11.94	9.7	Petron Corporation	10.38	10.4	10.38	10.4	571,600
.	10	7.35	Phoenix Petroleum Philippines, Inc.	9.45	9.5	9.38	9.5	43,300
.	7.6	3	SPC Power Corporation	4.52	4.52	4.51	4.51	75,000
.	1.49	1.03	Trans-Asia Oil and Energy Dev't Corp.	1.41	1.42	1.4	1.4	19,382,000
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	6.22	AgriNurture, Inc.	8.2	8.2	8.03	8.2	46,500
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	1.9	1.94	1.9	1.93	71,000
.	86	48	Bogo Medellin Milling Company	63.95	63.95	58	58	40
.	5.45	4.32	D and L Industries, Inc.	5.34	5.4	5.24	5.31	5,275,700
.	23.95	16.5	Ginebra San Miguel Inc.	17	17	17	17	5,000
.	120	90.45	Jollibee Foods Corporation	107.3	107.3	106.5	106.7	725,270
.	14.66	3.7	LT Group, Inc.	13.36	13.36	13.3	13.3	299,900
.	12.2	6.8	Pancake House, Inc.	7.85	7.94	7.85	7.94	5,100
.	6.88	2.15	Pepsi-Cola Products Philippines, Inc.	6.28	6.32	6.26	6.3	5,328,800
.	5.18	1.41	RFM Corporation	4.74	4.79	4.73	4.73	916,000
.	3.8	2.3	Roxas Holdings, Inc.	2.95	2.95	2.95	2.95	15,000
.	3.5	1.32	Roxas and Company, Inc.	2.25	2.25	2.25	2.25	30,000
.	1,010.00	240	San Miguel Pure Foods Company Inc.	242.4	242.4	242	242	14,610
.	0.22	0.123	Swift Foods, Inc.	0.142	0.143	0.142	0.143	580,000
.	88	50	Universal Robina Corporation	86	86	85.2	85.5	1,331,600
.	5.5	1.05	Victorias Milling Company, Inc.	1.5	1.54	1.5	1.5	2,656,000
.	2.08	0.47	Vitarich Corporation	0.93	0.94	0.92	0.94	337,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	61.00	17.10	Asiabest Group International Inc.	19.10	19.10	18.68	19.04	9,000
.	11.3	4.5	EEI Corporation	11.2	11.2	10.86	10.9	1,366,100
.	14	10.52	Holcim Philippines, Inc.	13	13	12.98	13	27,500
.	11.8	5.76	Lafarge Republic, Inc.	11.36	11.36	11.14	11.14	426,300
.	7.5	2.22	Mariwasa Siam Holdings, Inc.	5.12	5.6	5.12	5.6	12,700
.	18.8	9.89	Megawide Construction Corporation	18.28	18.28	18	18	200,200
.	14	10.16	Phinma Corporation	12.1	12.1	12	12	1,300
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.57	1.64	1.55	1.57	10,700,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	3.01	3.01	3	3	251,000
.	3	1.2	Euro-Med Laboratories Phil., Inc.	1.8	1.8	1.8	1.8	3,000
.	8.4	1.44	LMG Chemicals Corporation	2.62	3.02	2.58	2.92	5,155,000
.	22.5	1.51	Manchester Int'l Hldgs. Unltd. Corp "A"	13.76	13.8	13	13.8	26,100
.	23	1.5	Manchester Int'l Hldgs. Unltd. Corp "B"	14	14	13.1	14	3,400
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	27.75	5.28	Cirtek Holdings Philippines Corporation	27.45	27.45	27	27	39,400
.	0.027	0.011	Greenergy Holdings, Inc.	0.021	0.021	0.019	0.02	152,300,000
.	5.44	3.8	Integrated Micro-Electronics, Inc.	3.95	3.95	3.95	3.95	6,000
.	1.18	0.51	Ionics, Inc.	0.62	0.62	0.62	0.62	6,000
.			OTHER INDUSTRIALS
.	2.44	1.7	Splash Corporation	1.74	1.74	1.74	1.74	32,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	42.00	42.00	41.70	41.70	17,500
.	5.95	3.3	A. Soriano Corporation	5.6	5.6	5.59	5.59	15,000
.	2.98	0.9	ATN Holdings, Inc. "A"	0.9	0.9	0.9	0.9	7,000
.	3.52	0.88	ATN Holdings, Inc. "B"	0.93	0.94	0.91	0.94	44,000
.	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.67	0.68	0.66	0.68	633,000
.	59.9	40.55	Aboitiz Equity Ventures, Inc.	55.8	56.5	55.1	56.5	1,158,980
.	0.169	0.014	Alcorn Gold Resources Corp.	0.158	0.161	0.157	0.157	1,401,730,000
.	17.88	10.24	Alliance Global Group, Inc.	17.3	17.3	17.16	17.2	10,561,300
.	6.98	3.75	Asia Amalgamated Holdings Corp.	4.8	4.8	4.75	4.75	166,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.33	2.34	2.32	2.34	121,000
.	557	346	Ayala Corporation	522	535	521.5	530	642,220
.	64.8	42.8	DMCI Holdings, Inc.	53.5	53.5	53	53.15	632,410
.	5.2	3.63	Filinvest Development Corporation	4.68	4.73	4.68	4.7	51,000
.	694.00	455.40	GT Capital Holdings, Inc.	667.00	667.00	660.00	665.00	247,540
.	6.8	3.43	House of Investments, Inc.	6.48	6.48	6.4	6.42	157,800
.	40.7	24.5	JG Summit Holdings, Inc.	39.5	39.5	38.9	39.25	380,700
.	5.7	3.25	Keppel Philippines Holdings, Inc. "A"	5.5	5.7	5.5	5.7	20,200
.	5.8	3.32	Keppel Philippines Holdings, Inc. "B"	5.34	5.8	5.34	5.8	23,000
.	1.54	0.83	Lodestar Investment Hldgs Corp.	0.99	0.99	0.98	0.98	463,000
.	7.06	4.9	Lopez Holdings Corporation	6.87	6.9	6.86	6.9	3,677,300
.	9.66	1.4	MJC Investments Corporation	6.98	7	6.98	7	14,700
.	0.85	0.32	Mabuhay Holdings Corporation	0.53	0.53	0.48	0.48	602,000
.	3.8	1.71	Marcventures Holdings, Inc.	1.97	1.99	1.97	1.98	185,000
.	5.17	3.48	Metro Pacific Investments Corporation	4.71	4.85	4.71	4.8	214,030,000
.	7.27	4.38	Minerales Industrias Corporation	6.88	6.95	6.8	6.9	427,900
.	0.068	0.044	Pacifica, Inc.	0.05	0.05	0.05	0.05	1,000,000
.	1.95	1.02	Prime Media Holdings, Inc.	1.29	1.35	1.21	1.29	740,000
.	0.66	0.42	Prime Orion Philippines, Inc.	0.62	0.62	0.61	0.61	2,853,000
.	3.2	1.7	Republic Glass Holdings Corp.	2.6	2.7	2.6	2.7	14,000
.	985	600	SM Investments Corporation	964	964	940	950	252,690
.	2.57	1.17	Seafront Resources Corporation	2.1	2.57	2.07	2.39	2,217,000
.	0.42	0.3	Sinophil Corporation	0.32	0.32	0.32	0.32	770,000
.	2.71	1.13	Solid Group, Inc.	2.45	2.45	2.32	2.32	1,627,000
.	1.57	1.04	South China Resources, Inc.	1.14	1.21	1.14	1.2	658,000
.	0.42	0.21	Unioil Resources and Holdings Co., Inc.	0.26	0.27	0.26	0.27	1,530,000
.	0.62	0.28	Wellex Industries, Inc.	0.29	0.3	0.29	0.3	530,000
.	0.81	0.33	Zeus Holdings, Inc.	0.64	0.64	0.55	0.57	41,659,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	2.92	2.99	2.9	2.96	199,000
.	27.45	9.5	Anchor Land Holdings, Inc	17	17	17	17	3,000
.	1.36	0.45	Araneta Properties, Inc.	1.01	1.03	1.01	1.01	750,000
.	28.05	17.1	Ayala Land, Inc.	27.15	27.35	27.1	27.35	10,003,800
.	5.62	4	Belle Corporation	5.12	5.17	5.1	5.13	4,980,500
.	8.35	2.67	Cebu Holdings, Inc.	3.78	3.81	3.7	3.73	51,088,000
.	2.47	1.35	Century Properties Group, Inc.	1.81	1.81	1.75	1.76	6,642,000
.	3	1.25	City and Land Developers, Inc.	2.33	2.34	2.33	2.34	3,000
.	0.092	0.06	Crown Equities, Inc.	0.069	0.069	0.066	0.069	1,350,000
.	1.11	0.76	Cyber Bay Corporation	0.81	0.82	0.81	0.82	2,124,000
.	1.13	0.62	Empire East Land Holdings, Inc.	1	1	0.99	0.99	32,383,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.4	0.4	0.39	0.39	3,290,000
.	1.68	1.12	Filinvest Land, Inc.	1.65	1.65	1.63	1.65	2,605,000
.	2.36	1.63	Global-Estate Resorts, Inc.	1.99	2.05	1.98	2.05	2,766,000
.	4.5	1.7	Keppel Philippines Properties, Inc.	2.85	2.85	2.85	2.85	5,000
.	0.28	0.105	MRC Allied, Inc.	0.11	0.112	0.11	0.11	11,630,000
.	3.33	1.58	Megaworld Corporation	3.13	3.14	3.1	3.1	59,104,000
.	0.99	0.32	Phil. Estates Corporation	0.66	0.66	0.64	0.66	1,704,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.49	0.49	0.48	0.49	1,250,000
.	22.6	13.12	Robinson Land Corporation	21.2	21.8	21.15	21.15	952,600
.	7.71	2.35	Rockwell Land Corporation	3.21	3.21	3.01	3.01	2,403,000
.	6.88	5.72	SM Development Corporation	6	6.07	5.95	6	5,751,600
.	17.46	11.36	SM Prime Holdings, Inc.	17.02	17.1	16.94	17.06	15,129,500
.	3.23	1.99	Shang Properties, Inc.	3.12	3.12	3.1	3.11	270,000
.	0.96	0.65	Sta. Lucia Land, Inc.	0.77	0.77	0.75	0.75	1,528,000
.	4.55	2.31	Starmalls, Inc.	3.9	3.9	3.9	3.9	3,000
.	0.66	0.49	Suntrust Home Developers, Inc.	0.57	0.57	0.57	0.57	589,000
.	5.21	3	Vista Land and Lifescapes, Inc.	5.17	5.17	5.13	5.14	13,457,000
.			MEDIA
.	42	24.1	ABS-CBN Corporation	39.95	39.95	39.45	39.5	56,300
.	11.02	7.90	GMA Holdings, Inc.	9.96	9.96	9.80	9.96	3,078,000
.	11	7.2	GMA Network, Inc.	9.7	9.7	9.58	9.61	131,700
.	0.82	0.6	Manila Bulletin Publishing Corp.	0.76	0.76	0.75	0.75	2,000
.			TELECOMMUNICATIONS
.	1,255.00	990	Globe Telecom, Inc.	1,165.00	1,183.00	1,164.00	1,165.00	71,415
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,808.00	2,808.00	2,780.00	2,786.00	113,765
.			INFORMATION TECHNOLOGY
.	9.7	4	DFNN, Inc.	4.8	4.99	4.7	4.7	383,000
.	4.7	1.75	IP Converge Data Center, Inc.	3.75	3.76	3.65	3.76	180,000
.	1.65	0.54	IPVG Corporation	0.67	0.69	0.66	0.67	849,000
.	3.38	2.16	ISM Communications Corporation	2.2	2.2	2.2	2.2	105,000
.	0.085	0.04	Island Information and Technology, Inc.	0.055	0.055	0.053	0.053	1,150,000
.	17.88	12.1	Philweb Corporation	14.22	14.3	14.1	14.28	1,208,000
.	14.18	3.3	Touch Solutions, Inc.	8.41	8.82	8.33	8.59	138,600
.	4.5	1.14	Yehey! Corporation	1.28	1.3	1.28	1.3	7,000
.	11.88	4.21	iRipple, Inc.	7.2	8.15	7.2	8.1	600
.			TRANSPORTATION SERVICES
.	14.38	7.68	Asian Terminals, Inc.	10.7	14.38	10.66	14.38	35,500
.	77	52.4	Cebu Air, Inc.	61.85	61.85	61.5	61.7	155,150
.	78	54.9	Int'l Container Terminal Services, Inc.	77	77	75.3	76.9	419,400
.	2.65	1.1	Lorenzo Shipping Corporation	1.55	1.55	1.55	1.55	31,000
.	3.1	2.1	Macroasia Corporation	2.58	2.58	2.58	2.58	54,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.32	1.32	1.3	1.32	6,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.134	0.135	0.132	0.133	29,130,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.41	0.41	0.41	0.41	130,000
.			EDUCATION
.	1,100.00	800	Far Eastern University, Inc.	1,063.00	1,064.00	1,060.00	1,060.00	70
.	10	4.9	iPeople, Inc.	9.3	9.3	8.6	8.6	38,200
.			CASINOS AND GAMING
.	28	17.5	Berjaya Philippines, Inc.	27.95	27.95	27.95	27.95	100
.	55	8.13	Bloomberry Resorts Corporation	13.06	13.18	12.92	12.96	6,158,800
.	0.237	0.019	IP E-Game Ventures Inc.	0.024	0.025	0.024	0.024	115,200,000
.	9.9	6.28	Leisure and Resorts World Corporation	8.62	8.84	8.62	8.72	1,748,500
.	4.08	1.39	Manila Jockey Club, Inc.	2.85	2.87	2.85	2.87	413,000
.	15.5	12.45	Pacific Online Systems Corporation	14	14	14	14	20,000
.	18	8.55	Philippine Racing Club, Inc.	10.4	10.4	10.2	10.2	52,700
.	0.39	0.28	Premiere Horizon Alliance Corporation	0.34	0.34	0.33	0.33	1,840,000
.			RETAIL
.	24	3.65	Calata Corporation	3.7	3.71	3.67	3.7	404,000
.	98	20.87	Philippine Seven Corporation	86	86	86	86	780
.	34.95	18.68	Puregold Price Club, Inc.	32.4	32.8	31.95	31.95	3,967,700
.			OTHER SERVICES
.	0.88	0.6	APC Group, Inc.	0.82	0.83	0.82	0.82	2,997,000
.	0.66	0.38	Information Capital Tech. Ventures, Inc	0.435	0.435	0.435	0.435	100,000
.	3.47	1.84	Paxys, Inc.	2.9	2.93	2.9	2.93	63,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	1.01	1.02	1	1.02	3,927,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0058	0.0058	0.0057	0.0058	96,000,000
.	6.2	4.1	Apex Mining Company, Inc. "A"	4.51	4.51	4.5	4.51	119,000
.	6.22	4.25	Apex Mining Company, Inc. "B"	4.8	4.8	4.8	4.8	8,000
.	22.3	16.8	Atlas Cons. Mining and Dev't Corp.	22	22.05	21.7	22	1,263,700
.	48	10	Atok-Big Wedge Company, Inc.	20.75	22.4	20.75	22	23,600
.	29	18.5	Benguet Corporation "A"	19	19	18.7	18.7	12,500
.	34	17.7	Benguet Corporation "B"	18.9	18.9	18.2	18.88	63,400
.	2.12	0.82	Century Peak Metals Holdings Corporation	1	1	0.99	0.99	181,000
.	1.68	1	Coal Asia Holdings, Inc.	1.01	1.01	1	1.01	3,261,000
.	61.8	13.52	Dizon Copper Silver Mines, Inc.	15	15	14.7	14.9	13,900
.	1.21	0.48	GEOGRACE Resources Philippines, Inc.	0.53	0.53	0.52	0.53	2,020,000
.	1.71	0.86	Lepanto Consolidated Mining Co. "A"	1.17	1.17	1.14	1.16	7,031,000
.	1.88	0.92	Lepanto Consolidated Mining Co. "B"	1.23	1.24	1.21	1.24	8,032,000
.	0.085	0.047	Manila Mining Corporation "A"	0.065	0.065	0.064	0.065	32,650,000
.	0.087	0.047	Manila Mining Corporation "B"	0.069	0.069	0.067	0.069	39,320,000
.	12.84	4.33	NiHAO Minerals Resources Int'l, Inc.	4.4	4.4	4.33	4.4	370,000
.	24.33	14.6	Nickel Asia Corporation	19.92	19.92	19.5	19.58	1,323,400
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.42	3.5	3.36	3.45	808,000
.	27.85	12.52	Philex Mining Corporation	18.18	18.24	17.9	18.08	3,557,600
.	257.8	200	Semirara Mining Corporation	241.8	242	240	240.4	209,000
.	0.028	0.014	United Paragon Mining Corporation	0.018	0.018	0.018	0.018	1,100,000
.			OIL
.	0.34	0.226	Basic Energy Corporation	0.28	0.28	0.28	0.28	2,270,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.021	0.021	0.02	0.021	75,500,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.021	0.021	0.021	0.021	1,000,000
.	7.05	5.62	Petroenergy Resources Corporation	6.15	6.23	6.15	6.15	50,400
.	48	9.5	Philex Petroleum Corporation	33	33	32	32.8	153,200
.	0.062	0.027	The Philodrill Corporation	0.044	0.045	0.043	0.044	363,500,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,588.39	1,588.39	1,579.82	1,586.43	0.08	1.26	15,437,117	1,237,690,618.2
.	Industrials	9,130.26	9,130.26	9,080.88	9,111.78	-0.2	-18.61	232,282,975	998,345,344.86
.	Holding Firms	5,400.47	5,401.23	5,352.73	5,399.44	-0.31	-16.73	3,024,857,694	8,496,032,383.84
.	Property	2,401.25	2,408.9	2,397.38	2,407	0.36	8.74	235,762,119	1,130,919,735.18
.	Services	1,860.81	1,860.81	1,845.81	1,848.97	-0.64	-11.93	174,400,942	740,104,350.84
.	Mining & Oil	21,860.14	21,877.95	21,619.49	21,797.27	-0.29	-62.87	640,105,227	226,612,820.2
.	PSEi	6,104.88	6,104.88	6,068.44	6,092.53	-0.2	-12.37
.	All Shares	3,851.27	3,851.27	3,835.33	3,850.26	-0.02	-0.91
.	SME							600	4,702
.
.	GRAND TOTAL							4,322,846,674	12,829,709,955.12
.			COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE