Philippine Stock Market table, January 2, 2013

seo tools

.			(As of Jan. 2, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	77.1	51.69	BDO Unibank, Inc.	72.75	73.2	72.6	73	3,592,580
.	97.5	55	Bank of the Philippine Islands	95	95.5	94.5	95	585,030
.	58.15	36.27	China Banking Corporation	54.6	54.7	54.4	54.5	69,710
.	31	18	Citystate Savings Bank	27.5	27.5	27.5	27.5	500
.	29.25	18.5	East West Banking Corporation	29.1	29.25	29.1	29.25	183,800
.	104.9	67.85	Metropolitan Bank and Trust Company	102	102.5	101.7	101.8	1,922,090
.	96.2	56.25	Philippine National Bank	90.95	92	90	91.9	454,170
.	109	71.8	Philippine Savings Bank	96	101	96	101	20
.	86	64	Philippine Bank of Communications	78.5	79.8	78.5	79.8	1,450
.	60	29.75	Rizal Commercial Banking Corp.	60	60	58.8	59	172,860
.	169.1	97	Security Bank Corporation	157	160	157	159.9	320,840
.	140	66	Union Bank of the Philippines	113	113.8	112.8	112.8	372,340
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.54	BDO Leasing and Finance, Inc.	1.99	2.05	1.99	2.05	18,000
.	1.09	0.67	Bankard, Inc.	0.7	0.71	0.7	0.71	8,000
.	23.55	17.9	COL Financial Group, Inc.	19.46	19.46	19	19	27,400
.	12.4	8.3	Filipino Fund, Inc.	10.26	10.26	10.26	10.26	1,000
.	3.25	2	I-Remit, Inc.	2.77	2.79	2.77	2.79	34,000
.	590	420	Manulife Financial Corporation	510	520	510	515	1,650
.	39.2	3	Maybank ATR Kim Eng Financial Corp.	24.7	24.7	24.6	24.7	11,900
.	500	232.2	The Philippine Stock Exchange, Inc	416	418	415	415	12,080
.	1,040.00	879	Sun Life Financial, Inc.	995.5	1,010.00	995	1,010.00	740
.	2.7	1.7	Vantage Equities, Inc.	2.42	2.42	2.42	2.42	2,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	38	28.7	Aboitiz Power Corporation	36.95	37.35	36.85	37.25	1,247,800
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.29	1.29	1.28	1.29	432,000
.	4.99	2.12	Calapan Ventures, Inc.	4.1	4.1	4.07	4.1	45,000
.	7.16	4.83	Energy Development Corporation	6.75	6.85	6.73	6.83	6,798,000
.	24	12.8	First Gen Corporation	22.15	22.8	22.15	22.7	719,300
.	95.5	58.5	First Phil. Holdings Corp.	89.95	91.9	89.95	90.6	433,230
.	33.5	19.62	Manila Water Company, Inc.	32.3	32.35	31.95	32	2,130,800
.	291.2	218.8	Manila Electric Company	260.6	263.8	260.6	263	300,690
.	13.6	9.7	Petron Corporation	10.44	10.44	10.36	10.4	1,764,200
.	10	7	Phoenix Petroleum Philippines, Inc.	8.91	9.15	8.91	9.05	148,500
.	7.6	3	SPC Power Corporation	4.5	4.6	4.5	4.6	25,000
.	1.38	1.03	Trans-Asia Oil and Energy Dev't Corp.	1.17	1.38	1.17	1.33	85,805,000
.	15	2.65	Vivant Corporation	9	9	8.35	8.35	5,200
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	6.22	AgriNurture, Inc.	7.83	8.55	7.83	8.55	67,600
.	2.26	1.23	Alliance Select Foods Int'l, Inc.	1.98	2.04	1.98	2.04	712,000
.	4.55	4.32	D and L Industries, Inc.	4.37	4.4	4.37	4.37	3,389,000
.	24.6	16.5	Ginebra San Miguel Inc.	17	17	17	17	500
.	120	89	Jollibee Foods Corporation	102	104.5	102	104.2	125,900
.	14.66	3.7	LT Group, Inc.	13.4	13.56	13.24	13.42	2,285,600
.	12.2	6.8	Pancake House, Inc.	7.66	7.66	7.66	7.66	400
.	6.8	2.06	Pepsi-Cola Products Philippines, Inc.	6.5	6.8	6.35	6.6	3,928,400
.	5.09	1.19	RFM Corporation	5	5	4.82	4.88	826,800
.	3.8	2.3	Roxas Holdings, Inc.	2.96	3	2.96	2.96	60,000
.	1,450.00	240	San Miguel Pure Foods Company Inc.	244.2	244.6	244	244.2	55,210
.	122.5	100	San Miguel Corporation	104.5	105	103.2	105	101,000
.	0.22	0.117	Swift Foods, Inc.	0.141	0.142	0.141	0.142	880,000
.	86.5	48	Universal Robina Corporation	83.85	86.5	83.85	86	971,750
.	5.5	1.05	Victorias Milling Company, Inc.	1.37	1.43	1.37	1.4	5,087,000
.	2.08	0.43	Vitarich Corporation	0.98	0.98	0.95	0.97	281,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	61.00	17.10	Asiabest Group International Inc.	19.50	19.50	19.10	19.40	5,500
.	10.3	3.44	EEI Corporation	10.3	10.3	10.1	10.22	1,372,000
.	14	9.4	Holcim Philippines, Inc.	14	14	13.8	13.8	2,300
.	11.7	5.5	Lafarge Republic, Inc.	11.64	11.64	11.02	11.48	1,648,100
.	6.95	2	Mariwasa Siam Holdings, Inc.	5.85	6.47	5.85	6.4	400,000
.	18.7	8.6	Megawide Construction Corporation	18.4	18.7	18.4	18.52	451,700
.	12.3	10.16	Phinma Corporation	11	11.78	11	11.78	17,800
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.45	1.5	1.41	1.45	1,218,000
.			CHEMICALS
.	3.12	2.41	Chemrez Technologies, Inc.	2.95	2.95	2.9	2.94	161,000
.	3	1.2	Euro-Med Laboratories Phil., Inc.	1.81	1.81	1.8	1.8	9,000
.	8.4	1.17	LMG Chemicals Corporation	1.89	1.89	1.85	1.88	29,000
.	22.5	1.39	Manchester Int'l Hldgs. Unltd. Corp "A"	12.06	12.58	12	12.38	139,600
.	23	1.5	Manchester Int'l Hldgs. Unltd. Corp "B"	12.3	12.5	12.3	12.5	24,400
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	27	5.28	Cirtek Holdings Philippines Corporation	25.7	27	25.7	26.8	29,800
.	0.027	0.011	Greenergy Holdings, Inc.	0.022	0.022	0.021	0.022	48,200,000
.	5.49	3.8	Integrated Micro-Electronics, Inc.	3.95	3.96	3.95	3.96	3,000
.			OTHER INDUSTRIALS
.	2.44	1.7	Splash Corporation	1.71	1.71	1.71	1.71	1,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	34.00	37.50	33.95	37.50	1,766,300
.	5.95	3.3	A. Soriano Corporation	5.2	5.24	5.18	5.24	43,200
.	2.98	0.9	ATN Holdings, Inc. "A"	0.99	0.99	0.99	0.99	5,000
.	3.52	0.9	ATN Holdings, Inc. "B"	0.95	0.97	0.9	0.97	353,000
.	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.69	0.69	0.67	0.68	2,331,000
.	59.9	39.3	Aboitiz Equity Ventures, Inc.	52.9	53.1	52.85	52.9	477,050
.	0.169	0.014	Alcorn Gold Resources Corp.	0.145	0.146	0.142	0.143	67,790,000
.	16.9	10.24	Alliance Global Group, Inc.	16.74	16.9	16.7	16.84	8,215,700
.	6.98	2.96	Asia Amalgamated Holdings Corp.	4.9	5	4.85	5	23,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.16	2.3	2.16	2.23	8,360,000
.	539	304.2	Ayala Corporation	517	526.5	516	526	332,320
.	64.8	41.1	DMCI Holdings, Inc.	53.95	55	53.95	54.8	786,500
.	4.19	1.96	F and J Prince Holdings Corp. "A"	3.06	3.06	3.06	3.06	1,000
.	5.2	3.3	Filinvest Development Corporation	4.89	4.89	4.8	4.83	203,000
.	0.36	0.2	Forum Pacific, Inc.	0.245	0.245	0.245	0.245	10,000
.	690.00	455.40	GT Capital Holdings, Inc.	631.00	655.50	631.00	654.00	228,730
.	6.8	3.07	House of Investments, Inc.	6.3	6.4	6.3	6.4	30,500
.	40	24.3	JG Summit Holdings, Inc.	39.7	39.9	39.65	39.85	465,500
.	8.2	2.08	Jolliville Holdings Corporation	7.2	7.2	7	7	15,000
.	5.6	3.29	Keppel Philippines Holdings, Inc. "A"	4.6	4.6	4.6	4.6	2,000
.	1.54	0.75	Lodestar Investment Hldgs Corp.	0.99	0.99	0.96	0.97	1,366,000
.	6.78	4.9	Lopez Holdings Corporation	6.28	6.39	6.28	6.33	1,301,800
.	9.66	1.33	MJC Investments Corporation	5.74	6.05	5.74	6.01	3,800
.	0.85	0.32	Mabuhay Holdings Corporation	0.4	0.4	0.4	0.4	40,000
.	3.8	1.71	Marcventures Holdings, Inc.	1.8	1.9	1.8	1.88	1,756,000
.	4.66	3.48	Metro Pacific Investments Corporation	4.43	4.66	4.43	4.59	27,600,000
.	6.63	4.38	Minerales Industrias Corporation	5.96	5.97	5.95	5.97	270,000
.	0.068	0.044	Pacifica, Inc.	0.05	0.05	0.05	0.05	100,000
.	2	1.02	Prime Media Holdings, Inc.	1.29	1.3	1.29	1.3	13,000
.	0.66	0.42	Prime Orion Philippines, Inc.	0.57	0.58	0.55	0.55	131,000
.	902.5	557	SM Investments Corporation	875	900	875	900	341,800
.	0.42	0.3	Sinophil Corporation	0.32	0.32	0.32	0.32	90,000
.	2.71	1.1	Solid Group, Inc.	2.05	2.05	1.98	2.03	68,000
.	1.57	1.04	South China Resources, Inc.	1.05	1.15	1.04	1.13	848,000
.	0.62	0.26	Wellex Industries, Inc.	0.3	0.3	0.29	0.3	1,110,000
.	0.85	0.33	Zeus Holdings, Inc.	0.35	0.35	0.35	0.35	20,000
.			PROPERTY
.	3.89	2.32	A Brown Company, Inc.	3	3.1	3	3.1	1,437,000
.	0.87	0.43	Araneta Properties, Inc.	0.79	0.83	0.78	0.78	128,000
.	27.35	15.2	Ayala Land, Inc.	26.45	26.95	26.45	26.65	5,806,500
.	5.62	4	Belle Corporation	4.86	4.9	4.84	4.84	2,760,000
.	8.35	2.42	Cebu Holdings, Inc.	4.1	4.16	4.03	4.16	27,000
.	2.47	1.35	Century Properties Group, Inc.	1.5	1.5	1.46	1.46	23,653,000
.	3	1.25	City and Land Developers, Inc.	2.36	2.36	2.36	2.36	5,000
.	1.19	0.95	Cityland Development Corporation	1.12	1.12	1.12	1.12	1,000
.	0.092	0.06	Crown Equities, Inc.	0.062	0.068	0.062	0.068	110,000
.	1.11	0.76	Cyber Bay Corporation	0.79	0.81	0.79	0.81	889,000
.	1.13	0.62	Empire East Land Holdings, Inc.	0.99	1.03	0.99	1.03	11,264,000
.	0.43	0.15	Ever Gotesco Resources and Hold'gs, Inc.	0.41	0.42	0.41	0.41	4,370,000
.	1.66	1	Filinvest Land, Inc.	1.49	1.54	1.49	1.54	5,072,000
.	2.48	1.63	Global-Estate Resorts, Inc.	1.92	1.95	1.89	1.95	408,000
.	2.8	1.31	Highlands Prime, Inc.	1.99	1.99	1.99	1.99	21,000
.	4.5	1.6	Keppel Philippines Properties, Inc.	2.25	2.25	2.25	2.25	7,000
.	0.31	0.15	MRC Allied, Inc.	0.152	0.153	0.15	0.15	9,770,000
.	2.91	1.58	Megaworld Corporation	2.78	2.81	2.78	2.79	20,950,000
.	0.99	0.23	Phil. Estates Corporation	0.68	0.69	0.66	0.67	1,608,000
.	4.33	2.1	Primex Corporation	3.55	3.6	3.54	3.54	395,000
.	22.3	11.28	Robinson Land Corporation	21	21.05	20.75	20.75	1,405,000
.	7.71	2.35	Rockwell Land Corporation	2.4	2.65	2.4	2.49	407,000
.	6.88	5.72	SM Development Corporation	5.9	5.97	5.88	5.97	238,100
.	17.02	10.64	SM Prime Holdings, Inc.	16.4	16.76	16.1	16.2	5,917,100
.	3.1	1.96	Shang Properties, Inc.	3.07	3.07	3.05	3.07	105,000
.	0.84	0.65	Sta. Lucia Land, Inc.	0.66	0.66	0.66	0.66	51,000
.	4.55	2.28	Starmalls, Inc.	3.88	3.94	3.88	3.94	31,000
.	0.64	0.49	Suntrust Home Developers, Inc.	0.54	0.54	0.54	0.54	5,000
.	5.2	2.81	Vista Land and Lifescapes, Inc.	4.86	4.94	4.82	4.87	5,474,000
.			MEDIA
.	42	24.1	ABS-CBN Corporation	34	37	34	37	474,200
.	11.02	6.50	GMA Holdings, Inc.	9.40	9.58	9.40	9.50	8,493,500
.	11	6.45	GMA Network, Inc.	9.18	9.5	9.18	9.5	616,000
.	0.82	0.6	Manila Bulletin Publishing Corp.	0.73	0.82	0.7	0.76	462,000
.			TELECOMMUNICATIONS
.	1,270.00	990	Globe Telecom, Inc.	1,092.00	1,093.00	1,089.00	1,089.00	164,760
.	3.46	2.28	Liberty Telecoms Holdings, Inc.	2.3	2.4	2.3	2.4	6,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,530.00	2,570.00	2,530.00	2,560.00	38,490
.			INFORMATION TECHNOLOGY
.	9.7	4	DFNN, Inc.	4.7	4.75	4.7	4.75	20,000
.	4.7	1.75	IP Converge Data Center, Inc.	3.4	3.4	3.21	3.39	63,000
.	1.65	0.54	IPVG Corporation	0.59	0.6	0.58	0.6	873,000
.	3.45	2.17	ISM Communications Corporation	2.45	2.5	2.28	2.5	13,000
.	0.085	0.04	Island Information and Technology, Inc.	0.047	0.053	0.047	0.053	1,200,000
.	17.88	12.1	Philweb Corporation	12.56	12.7	12.5	12.7	1,885,800
.	14.18	3.3	Touch Solutions, Inc.	7.45	8.1	7.42	8	680,800
.	4.5	1.14	Yehey! Corporation	1.25	1.3	1.25	1.26	135,000
.	11.88	4.2	iRipple, Inc.	8.5	8.5	8.01	8.5	7,800
.			TRANSPORTATION SERVICES
.	4.72	1.33	2GO Group, Inc.	1.63	1.67	1.63	1.67	2,000
.	77	52.4	Cebu Air, Inc.	61.9	63	61.9	62.7	159,320
.	77	53	Int'l Container Terminal Services, Inc.	74.2	76.2	74.2	75.55	414,950
.			HOTEL AND LEISURE
.	6.07	0.83	Acesite (Phils.) Hotel Corp.	1.2	1.34	1.2	1.28	89,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.133	0.135	0.132	0.135	15,670,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.4	0.41	0.4	0.41	40,000
.			EDUCATION
.	10	4.4	iPeople, Inc.	8.6	9.3	8.6	9.3	10,000
.			CASINOS AND GAMING
.	65	8.13	Bloomberry Resorts Corporation	13.2	13.7	13.2	13.58	6,610,800
.	0.27	0.019	IP E-Game Ventures Inc.	0.026	0.027	0.025	0.026	51,300,000
.	9.9	6.28	Leisure and Resorts World Corporation	8.2	8.37	8.2	8.3	1,109,600
.	4.08	1.34	Manila Jockey Club, Inc.	2.74	2.8	2.74	2.8	601,000
.	15.5	12.37	Pacific Online Systems Corporation	14.1	14.1	14	14.1	17,800
.	10	6.96	Philippine Racing Club, Inc.	9.5	9.55	9.5	9.55	2,000
.	0.39	0.27	Premiere Horizon Alliance Corporation	0.33	0.33	0.32	0.32	330,000
.			RETAIL
.	24	3.65	Calata Corporation	4.03	4.03	3.9	3.94	357,000
.	98	18.26	Philippine Seven Corporation	93	93	92.8	93	960
.	34.95	17.78	Puregold Price Club, Inc.	32.95	32.95	32.3	32.3	1,603,500
.			OTHER SERVICES
.	0.88	0.6	APC Group, Inc.	0.83	0.83	0.82	0.82	918,000
.	4.8	1.8	Easycall Comm. Phils., Inc.	2.58	2.58	2.56	2.56	9,000
.	3.47	1.34	Paxys, Inc.	3	3.05	3	3	326,000
.	3.12	0.92	STI Education Systems Holdings, Inc.	1.02	1.06	1.02	1.04	16,194,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0055	0.0056	0.0055	0.0056	35,000,000
.	19.82	16.8	Atlas Cons. Mining and Dev't Corp.	18.7	19.28	18.7	19.28	2,162,900
.	48	10	Atok-Big Wedge Company, Inc.	19.62	21.5	19.62	21.5	7,400
.	34	18	Benguet Corporation "B"	18	18	18	18	600
.	2.12	0.84	Century Peak Metals Holdings Corporation	0.85	0.85	0.84	0.85	1,005,000
.	1.68	1.02	Coal Asia Holdings, Inc.	1.02	1.03	1.02	1.02	8,642,000
.	61.8	11.4	Dizon Copper Silver Mines, Inc.	15.32	15.5	15	15.2	33,000
.	1.21	0.48	GEOGRACE Resources Philippines, Inc.	0.52	0.52	0.51	0.51	483,000
.	1.79	0.86	Lepanto Consolidated Mining Co. "A"	1	1.02	0.99	1.01	20,762,000
.	2.07	0.92	Lepanto Consolidated Mining Co. "B"	1.08	1.13	1.08	1.13	5,272,000
.	0.085	0.047	Manila Mining Corporation "A"	0.06	0.061	0.058	0.058	86,360,000
.	0.087	0.047	Manila Mining Corporation "B"	0.06	0.061	0.06	0.061	50,010,000
.	12.84	4.53	NiHAO Minerals Resources Int'l, Inc.	5.11	5.3	5	5.17	93,000
.	24.33	13.67	Nickel Asia Corporation	16.1	16.32	16.1	16.32	88,800
.	0.98	0.51	Omico Corporation	0.51	0.56	0.51	0.56	58,000
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.16	3.3	3.16	3.3	429,000
.	27.85	12.52	Philex Mining Corporation	14.98	15.14	14.92	15	2,550,200
.	257.8	200	Semirara Mining Corporation	234	235	233.4	234.8	832,440
.	0.028	0.014	United Paragon Mining Corporation	0.018	0.018	0.018	0.018	344,500,000
.			OIL
.	0.34	0.186	Basic Energy Corporation	0.27	0.29	0.27	0.28	18,970,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.02	0.021	0.02	0.02	606,300,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.021	0.022	0.021	0.021	60,900,000
.	48	7.03	Philex Petroleum Corporation	30	30	29.05	29.05	62,800
.	0.062	0.021	The Philodrill Corporation	0.04	0.042	0.04	0.042	446,200,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,526.8	1,532.03	1,525.5	1,529.44	0.23	3.49	8,648,830	760,899,918.44
.	Industrials	8,872.7	8,968.29	8,872.7	8,964.1	0.98	86.81	173,231,119	875,517,391.62
.	Holding Firms	5,148.74	5,219.44	5,135.91	5,219.44	1.33	68.68	124,734,189	1,024,401,896.22
.	Property	2,302.08	2,330.71	2,302.08	2,307.44	0.12	2.81	132,488,403	591,095,988.25
.	Services	1,724.98	1,753.85	1,724.45	1,746.52	1.27	21.87	112,682,071	694,964,585.15
.	Mining & Oil	19,443.51	19,668.12	19,425.79	19,602.31	1	193.93	1,691,020,184	403,210,207.45
.	PSEi	5,810.47	5,860.99	5,808.94	5,860.99	0.83	48.26
.	All Shares	3,698.48	3,726.79	3,698.48	3,726.79	0.75	27.81
.	SME							7,800	64,732
.
.	GRAND TOTAL							2,242,812,596	4,350,154,719.141
.			COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE