Philippine Stock Market table as of January 31, 2013

seo tools

.			(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