Philippine Stock Market table as of January 30, 2013

seo tools

.			(As of Jan. 30, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	77.7	53.23	BDO Unibank, Inc.	76.6	77.45	76.5	76.5	4,158,590
.	110	60	Bank of the Philippine Islands	105.4	110	105.2	106	1,596,800
.	58.15	37.55	China Banking Corporation	56.85	57.1	56.5	56.5	516,040
.	32.95	18.5	East West Banking Corporation	31.8	31.85	30.85	30.9	3,474,100
.	108.1	75.5	Metropolitan Bank and Trust Company	106.5	108	106.3	106.6	2,318,270
.	102.5	61.4	Philippine National Bank	100.5	102.5	99.5	101	1,436,460
.	109	73	Philippine Savings Bank	103	107	101	107	5,060
.	86	64	Philippine Bank of Communications	73	75	73	75	1,550
.	70.5	30.3	Rizal Commercial Banking Corp.	68	68.5	68	68.3	106,800
.	178	107	Security Bank Corporation	176.6	176.6	175	175.3	760,570
.	140	73	Union Bank of the Philippines	120.3	122	120.2	121	95,360
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.6	BDO Leasing and Finance, Inc.	2	2.02	2	2.02	27,000
.	0.96	0.67	Bankard, Inc.	0.79	0.85	0.79	0.82	465,000
.	23.55	17.9	COL Financial Group, Inc.	18.52	20	18.48	19	241,100
.	12.4	8.53	Filipino Fund, Inc.	10.9	11.16	10.9	11.16	8,300
.	0.95	0.68	First Abacus Financial Holdings Corp.	0.76	0.89	0.76	0.82	640,000
.	3.25	2	I-Remit, Inc.	2.88	2.88	2.84	2.88	39,000
.	590	420	Manulife Financial Corporation	550	550	550	550	150
.	39.2	4	Maybank ATR Kim Eng Financial Corp.	24.5	24.6	24.5	24.6	20,000
.	3.06	1.69	National Reinsurance Corp. of the Phils.	1.75	1.76	1.74	1.76	863,000
.	500	245	The Philippine Stock Exchange, Inc	440.2	458	440	458	67,680
.	1,110.00	879	Sun Life Financial, Inc.	1,085.00	1,100.00	1,085.00	1,090.00	535
.	2.7	1.71	Vantage Equities, Inc.	2.46	2.68	2.46	2.51	1,505,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	38.65	28.7	Aboitiz Power Corporation	37.85	38.05	37.8	37.8	4,557,900
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.28	1.32	1.28	1.31	1,914,000
.	7.3	4.83	Energy Development Corporation	7.25	7.3	7.12	7.12	32,712,900
.	26.85	12.8	First Gen Corporation	25.5	26.85	25.5	26.65	13,151,000
.	104.4	58.5	First Phil. Holdings Corp.	102.7	104.4	102.7	104.4	1,022,490
.	36.4	20.55	Manila Water Company, Inc.	35.75	36	35.75	35.9	1,665,200
.	301	218.8	Manila Electric Company	298.8	301	296	299.6	713,000
.	11.9	9.7	Petron Corporation	10.98	11.28	10.98	11.18	14,340,700
.	11.04	7.35	Phoenix Petroleum Philippines, Inc.	11.02	11.04	10.82	10.84	1,502,100
.	7.6	3	SPC Power Corporation	4.6	4.8	4.6	4.8	9,000
.	1.78	1.03	Trans-Asia Oil and Energy Dev't Corp.	1.74	1.78	1.67	1.75	73,291,000
.	15	3.68	Vivant Corporation	9.05	9.05	9	9	15,200
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	6.22	AgriNurture, Inc.	8.08	8.12	8.07	8.08	55,300
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	2	2.01	1.99	2	1,519,000
.	5.9	4.32	D and L Industries, Inc.	5.85	5.9	5.74	5.79	16,709,200
.	23.95	16.5	Ginebra San Miguel Inc.	16.62	17	16.62	17	8,300
.	120	93	Jollibee Foods Corporation	108.8	109.2	107.5	108.5	1,013,350
.	14.66	3.7	LT Group, Inc.	13.4	13.82	13.36	13.74	2,738,200
.	6.88	2.2	Pepsi-Cola Products Philippines, Inc.	6.37	6.5	6.21	6.3	13,003,600
.	5.18	1.42	RFM Corporation	4.94	4.96	4.86	4.86	774,000
.	3.8	2.3	Roxas Holdings, Inc.	2.85	2.85	2.85	2.85	143,000
.	3.5	1.32	Roxas and Company, Inc.	2.26	2.26	2.26	2.26	8,000
.	1,010.00	240	San Miguel Pure Foods Company Inc.	240.6	240.8	240	240	38,080
.	0.22	0.123	Swift Foods, Inc.	0.145	0.15	0.145	0.15	250,000
.	88	50.35	Universal Robina Corporation	86.7	87.2	86.7	87	4,739,240
.	5.5	1.05	Victorias Milling Company, Inc.	1.52	1.55	1.51	1.55	3,588,000
.	2.08	0.47	Vitarich Corporation	0.94	0.97	0.94	0.96	1,275,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	61.00	17.10	Asiabest Group International Inc.	18.54	19.04	18.50	18.98	14,300
.	11.3	4.5	EEI Corporation	11.16	11.3	11.14	11.24	6,468,800
.	14	10.52	Holcim Philippines, Inc.	13.3	13.3	13	13.28	27,000
.	11.8	5.76	Lafarge Republic, Inc.	11.06	11.5	11.04	11.5	370,100
.	7.5	2.35	Mariwasa Siam Holdings, Inc.	5.22	5.35	5.2	5.22	46,200
.	18.8	9.9	Megawide Construction Corporation	17.8	18.3	17.8	18.3	2,461,500
.	14	10.16	Phinma Corporation	13.1	13.1	12.6	12.6	4,300
.	2.77	1.66	TKC Steel Corporation	1.72	1.72	1.69	1.7	89,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.54	1.57	1.54	1.56	2,353,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	3	3	2.93	2.95	1,267,000
.	8.4	1.44	LMG Chemicals Corporation	2.64	2.64	2.51	2.56	830,000
.	22.5	1.51	Manchester Int'l Hldgs. Unltd. Corp "A"	13.24	13.24	13.2	13.22	23,900
.	23	1.5	Manchester Int'l Hldgs. Unltd. Corp "B"	13.4	13.98	13.38	13.98	3,100
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	28.95	5.28	Cirtek Holdings Philippines Corporation	28.5	28.5	27	28	35,400
.	0.027	0.011	Greenergy Holdings, Inc.	0.02	0.02	0.019	0.019	25,100,000
.	5.44	3.8	Integrated Micro-Electronics, Inc.	4.2	4.38	4.12	4.12	228,000
.	1.18	0.51	Ionics, Inc.	0.65	0.65	0.65	0.65	126,000
.			OTHER INDUSTRIALS
.	2.44	1.7	Splash Corporation	1.75	1.75	1.74	1.74	44,000
.			HOLDING FIRMS
.	60.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	44.00	44.80	43.90	44.80	732,600
.	5.95	3.3	A. Soriano Corporation	5.67	5.85	5.67	5.7	83,800
.	2.98	0.9	ATN Holdings, Inc. "A"	0.95	0.95	0.93	0.93	215,000
.	3.52	0.88	ATN Holdings, Inc. "B"	0.92	0.92	0.9	0.9	13,000
.	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.68	0.67	0.67	3,875,000
.	59.9	41.4	Aboitiz Equity Ventures, Inc.	56	56	54.1	54.1	3,101,240
.	0.169	0.014	Alcorn Gold Resources Corp.	0.155	0.158	0.154	0.157	365,360,000
.	19.1	10.24	Alliance Global Group, Inc.	18.92	19.1	18.88	19.02	8,781,000
.	6.98	3.75	Asia Amalgamated Holdings Corp.	5	5.2	5	5.19	174,700
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.35	2.35	2.33	2.34	1,295,000
.	570	346	Ayala Corporation	556	570	555.5	555.5	658,550
.	64.8	44	DMCI Holdings, Inc.	55.15	55.3	55	55	1,800,090
.	5.2	3.76	Filinvest Development Corporation	4.9	5.03	4.9	5	1,230,000
.	0.35	0.2	Forum Pacific, Inc.	0.223	0.223	0.223	0.223	340,000
.	694.00	455.40	GT Capital Holdings, Inc.	685.00	685.00	680.00	680.00	136,190
.	6.8	3.49	House of Investments, Inc.	6.41	6.5	6.35	6.5	289,800
.	40.7	24.5	JG Summit Holdings, Inc.	39.75	40.1	39.75	40	1,956,800
.	8.2	2.08	Jolliville Holdings Corporation	7	7	7	7	1,200
.	1.54	0.89	Lodestar Investment Hldgs Corp.	0.98	0.98	0.95	0.96	596,000
.	7.36	4.9	Lopez Holdings Corporation	7.18	7.36	7.18	7.3	20,729,300
.	9.66	1.4	MJC Investments Corporation	6.5	6.5	6.5	6.5	11,900
.	0.85	0.32	Mabuhay Holdings Corporation	0.49	0.49	0.49	0.49	40,000
.	3.8	1.71	Marcventures Holdings, Inc.	2	2	1.92	1.92	1,320,000
.	5.3	3.48	Metro Pacific Investments Corporation	5.03	5.3	5.03	5.22	91,866,100
.	7.35	4.38	Minerales Industrias Corporation	7.1	7.35	7	7.3	1,215,600
.	0.068	0.044	Pacifica, Inc.	0.051	0.051	0.051	0.051	2,020,000
.	1.96	1.02	Prime Media Holdings, Inc.	1.32	1.96	1.32	1.96	16,323,000
.	0.71	0.42	Prime Orion Philippines, Inc.	0.7	0.71	0.67	0.67	3,583,000
.	3.2	1.9	Republic Glass Holdings Corp.	2.75	2.75	2.75	2.75	5,000
.	985	600	SM Investments Corporation	945	958	945	950	283,930
.	2.59	1.2	Seafront Resources Corporation	2.1	2.22	2.05	2.06	586,000
.	0.42	0.3	Sinophil Corporation	0.32	0.35	0.32	0.33	12,730,000
.	2.71	1.13	Solid Group, Inc.	2.38	2.4	2.34	2.39	2,239,000
.	1.57	1.04	South China Resources, Inc.	1.16	1.16	1.14	1.14	71,000
.	0.6	0.28	Wellex Industries, Inc.	0.29	0.3	0.29	0.29	1,380,000
.	0.81	0.33	Zeus Holdings, Inc.	0.59	0.66	0.59	0.63	40,294,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	2.99	3.05	2.92	3	1,673,000
.	27.45	9.5	Anchor Land Holdings, Inc	17	17.1	17	17.1	10,600
.	1.36	0.45	Araneta Properties, Inc.	1.01	1.15	1.01	1.11	14,541,000
.	0.229	0.162	Arthaland Corporation	0.195	0.2	0.195	0.199	390,000
.	29	17.3	Ayala Land, Inc.	28.35	29	28.15	28.8	8,256,700
.	5.62	4	Belle Corporation	5.13	5.13	5.06	5.06	9,419,800
.	8.35	2.98	Cebu Holdings, Inc.	4.35	4.45	4.16	4.26	36,896,000
.	2.47	1.35	Century Properties Group, Inc.	2.08	2.08	2.05	2.05	15,586,000
.	3	1.25	City and Land Developers, Inc.	2.35	2.35	2.35	2.35	5,000
.	1.2	0.95	Cityland Development Corporation	1.14	1.14	1.14	1.14	12,000
.	0.092	0.06	Crown Equities, Inc.	0.063	0.063	0.063	0.063	150,000
.	1.11	0.76	Cyber Bay Corporation	0.8	0.82	0.8	0.81	2,737,000
.	1.13	0.62	Empire East Land Holdings, Inc.	1.03	1.05	1.02	1.04	46,039,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.38	0.39	0.38	0.39	2,180,000
.	1.84	1.15	Filinvest Land, Inc.	1.77	1.84	1.75	1.82	114,108,000
.	2.32	1.63	Global-Estate Resorts, Inc.	2.13	2.2	2.1	2.14	12,058,000
.	2.14	0.74	IRC Properties, Inc.	1.14	1.15	1.13	1.15	64,000
.	0.28	0.105	MRC Allied, Inc.	0.109	0.111	0.108	0.11	5,770,000
.	3.49	1.58	Megaworld Corporation	3.34	3.49	3.34	3.49	144,697,000
.	0.99	0.36	Phil. Estates Corporation	0.64	0.64	0.63	0.64	1,709,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.49	0.49	0.49	0.49	40,000
.	4.33	2.1	Primex Corporation	3.39	3.39	3.39	3.39	1,000
.	22.6	13.52	Robinson Land Corporation	21.5	21.9	21.45	21.5	5,350,800
.	7.71	2.35	Rockwell Land Corporation	3.07	3.12	3.05	3.1	1,306,000
.	6.88	5.72	SM Development Corporation	5.99	6.01	5.98	6	2,154,600
.	17.72	11.81	SM Prime Holdings, Inc.	17.28	17.72	17.28	17.54	15,083,300
.	3.23	1.99	Shang Properties, Inc.	3.1	3.2	3.1	3.18	1,207,000
.	0.96	0.65	Sta. Lucia Land, Inc.	0.72	0.76	0.72	0.74	3,805,000
.	4.55	2.31	Starmalls, Inc.	3.7	3.9	3.7	3.9	92,000
.	0.66	0.49	Suntrust Home Developers, Inc.	0.6	0.61	0.59	0.6	696,000
.	5.3	3	Vista Land and Lifescapes, Inc.	5.28	5.3	5.26	5.28	21,488,800
.			MEDIA
.	42	24.1	ABS-CBN Corporation	41.1	41.4	41	41.3	59,300
.	11.02	7.99	GMA Holdings, Inc.	9.95	10.04	9.95	10.04	3,003,900
.	11	7.85	GMA Network, Inc.	9.7	9.75	9.65	9.67	407,800
.	0.82	0.6	Manila Bulletin Publishing Corp.	0.73	0.77	0.73	0.77	101,000
.			TELECOMMUNICATIONS
.	1,255.00	990	Globe Telecom, Inc.	1,175.00	1,175.00	1,160.00	1,160.00	157,400
.	3.13	2.28	Liberty Telecoms Holdings, Inc.	2.36	2.36	2.35	2.35	50,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,808.00	2,870.00	2,806.00	2,844.00	191,960
.			INFORMATION TECHNOLOGY
.	9.7	4	DFNN, Inc.	4.63	4.8	4.6	4.8	147,000
.	4.7	1.75	IP Converge Data Center, Inc.	3.8	4.1	3.8	4.04	503,000
.	1.65	0.54	IPVG Corporation	0.67	0.69	0.67	0.67	476,000
.	3.38	2.16	ISM Communications Corporation	2.24	2.25	2.24	2.25	103,000
.	18.4	4.5	Imperial Resources, Inc. "A"	6.5	6.8	6.5	6.8	6,900
.	0.085	0.04	Island Information and Technology, Inc.	0.052	0.052	0.052	0.052	70,000
.	17.88	12.1	Philweb Corporation	14.18	14.2	14.1	14.2	2,495,200
.	14.18	3.3	Touch Solutions, Inc.	8.8	8.84	8.72	8.75	125,200
.	3.07	1.68	Transpacific Broadband Group Int'l. Inc.	2.15	2.3	2.1	2.3	50,000
.	4.5	1.14	Yehey! Corporation	1.33	1.6	1.33	1.5	1,677,000
.	11.88	4.21	iRipple, Inc.	9.4	9.4	9	9	8,000
.			TRANSPORTATION SERVICES
.	4.72	1.35	2GO Group, Inc.	1.8	2	1.8	2	63,000
.	16.04	7.68	Asian Terminals, Inc.	12.48	12.5	12	12.5	92,300
.	77	52.4	Cebu Air, Inc.	63.8	63.8	62	62.15	309,730
.	78	55.25	Int'l Container Terminal Services, Inc.	76	76.25	75.85	76	1,537,920
.	2.65	1.1	Lorenzo Shipping Corporation	1.4	1.4	1.3	1.3	58,000
.	3.1	2.1	Macroasia Corporation	2.64	2.65	2.64	2.65	3,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.32	1.32	1.26	1.3	30,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.127	0.129	0.125	0.125	26,190,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.41	0.41	0.41	0.41	2,920,000
.			EDUCATION
.	1,100.00	800	Far Eastern University, Inc.	1,075.00	1,075.00	1,072.00	1,072.00	515
.			CASINOS AND GAMING
.	51.9	8.13	Bloomberry Resorts Corporation	13	13.16	12.98	13	10,059,300
.	0.237	0.019	IP E-Game Ventures Inc.	0.023	0.024	0.023	0.023	177,000,000
.	9.9	6.28	Leisure and Resorts World Corporation	8.93	8.99	8.93	8.95	1,549,900
.	4.08	1.39	Manila Jockey Club, Inc.	2.76	2.8	2.75	2.8	80,000
.	15.5	12.45	Pacific Online Systems Corporation	13.98	14	13.96	14	48,900
.	18	8.8	Philippine Racing Club, Inc.	10.68	10.78	10.6	10.6	39,800
.	0.39	0.28	Premiere Horizon Alliance Corporation	0.33	0.33	0.33	0.33	500,000
.			RETAIL
.	24	3.65	Calata Corporation	3.97	4.1	3.91	4.06	2,106,000
.	98	20.87	Philippine Seven Corporation	92	94	92	93	18,790
.	35.2	19	Puregold Price Club, Inc.	34.2	35.2	34.2	35	4,225,500
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.83	0.95	0.82	0.91	79,283,000
.	4.8	2	Easycall Comm. Phils., Inc.	2.74	2.74	2.74	2.74	3,000
.	0.65	0.38	Information Capital Tech. Ventures, Inc	0.42	0.44	0.415	0.44	650,000
.	3.47	1.96	Paxys, Inc.	2.86	2.87	2.81	2.83	1,052,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	0.99	1	0.98	0.99	32,141,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0055	0.0056	0.0055	0.0056	21,000,000
.	6.2	4.1	Apex Mining Company, Inc. "A"	4.47	4.47	4.42	4.42	195,000
.	6.22	4.4	Apex Mining Company, Inc. "B"	4.5	4.5	4.5	4.5	91,000
.	22.5	16.8	Atlas Cons. Mining and Dev't Corp.	22.5	22.5	21.8	22.05	1,118,600
.	48	10	Atok-Big Wedge Company, Inc.	22.4	23.5	22.4	22.4	17,700
.	34	17.7	Benguet Corporation "B"	18.7	19	18.7	19	15,500
.	2.12	0.82	Century Peak Metals Holdings Corporation	0.99	1.02	0.98	1.02	124,000
.	1.68	0.91	Coal Asia Holdings, Inc.	0.96	0.96	0.93	0.94	8,271,000
.	61.8	13.88	Dizon Copper Silver Mines, Inc.	15.4	15.4	15	15	59,700
.	1.21	0.48	GEOGRACE Resources Philippines, Inc.	0.53	0.53	0.51	0.52	443,000
.	1.7	0.86	Lepanto Consolidated Mining Co. "A"	1.13	1.15	1.12	1.13	13,493,000
.	1.87	0.92	Lepanto Consolidated Mining Co. "B"	1.25	1.25	1.23	1.24	4,853,000
.	0.085	0.047	Manila Mining Corporation "A"	0.064	0.064	0.063	0.064	67,740,000
.	0.087	0.047	Manila Mining Corporation "B"	0.069	0.069	0.068	0.069	35,210,000
.	12.84	3.9	NiHAO Minerals Resources Int'l, Inc.	4.06	4.06	3.9	3.9	1,319,000
.	24.33	14.6	Nickel Asia Corporation	20.05	21.2	20.05	20.05	6,599,100
.	0.98	0.51	Omico Corporation	0.6	0.6	0.6	0.6	18,000
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.45	3.48	3.37	3.37	1,758,000
.	27.85	12.52	Philex Mining Corporation	17.64	17.7	17.5	17.62	4,519,700
.	257.8	200	Semirara Mining Corporation	250	252.2	249.6	250	384,350
.	0.028	0.014	United Paragon Mining Corporation	0.017	0.017	0.017	0.017	12,100,000
.			OIL
.	0.34	0.226	Basic Energy Corporation	0.28	0.28	0.28	0.28	4,900,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.021	0.022	0.021	0.022	51,300,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.022	0.023	0.022	0.023	6,200,000
.	7.05	5.62	Petroenergy Resources Corporation	6.17	6.34	6.17	6.34	95,900
.	48	9.5	Philex Petroleum Corporation	32.15	33.4	32.1	33	187,800
.	0.062	0.028	The Philodrill Corporation	0.044	0.045	0.044	0.044	428,300,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,647.26	1,672.19	1,647.26	1,650.35	0.34	5.61	19,301,519	1,318,219,496.72
.	Industrials	9,425.76	9,492.66	9,425.76	9,456.98	0.33	31.22	233,582,134	2,458,638,090.16
.	Holding Firms	5,512.37	5,576.42	5,512.1	5,512.1	0.11	5.89	584,609,926	2,035,418,113.45
.	Property	2,481.12	2,534.06	2,481.12	2,521.84	1.75	43.31	481,737,673	1,834,655,697.91
.	Services	1,863.83	1,893.35	1,863.83	1,882.75	1.02	18.92	352,078,754	1,517,244,307.01
.	Mining & Oil	21,809.22	21,972.78	21,682.61	21,734.52	-0.39	-85.7	670,483,882	413,904,559.65
.	PSEi	6,235.85	6,320.6	6,235.85	6,271.23	0.59	36.5
.	All Shares	3,929.72	3,967.04	3,929.72	3,949.53	0.52	20.27
.	SME							8,000	72,354
.
.	GRAND TOTAL							2,341,801,888	9,578,152,618.9
.			COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE