Philippine Stock Market table, January 3, 2013

seo tools

.			(As of Jan. 3, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	77.1	51.69	BDO Unibank, Inc.	73	73.65	73	73.5	4,332,530
.	97.5	55.5	Bank of the Philippine Islands	95.1	96.8	95.1	96.8	2,160,780
.	58.15	36.27	China Banking Corporation	55	55	54.85	54.85	146,020
.	30.5	18.5	East West Banking Corporation	29.35	30.5	29.35	30.5	1,894,600
.	104.9	68.6	Metropolitan Bank and Trust Company	103	103.1	101.8	101.9	2,675,980
.	96.2	56.9	Philippine National Bank	92	95	91.7	92.45	1,051,050
.	109	71.8	Philippine Savings Bank	105	105	105	105	10
.	60	29.75	Rizal Commercial Banking Corp.	59.05	59.5	59	59.3	60,940
.	169.1	97.05	Security Bank Corporation	159.3	162.5	159.3	161.8	482,340
.	140	67	Union Bank of the Philippines	112.8	113.5	112.8	113	184,790
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.56	BDO Leasing and Finance, Inc.	2.04	2.05	1.93	2.05	24,000
.	23.55	17.9	COL Financial Group, Inc.	19.46	19.46	19	19	70,500
.	12.4	8.3	Filipino Fund, Inc.	10.28	10.28	10.28	10.28	300
.	3.25	2	I-Remit, Inc.	2.78	2.78	2.7	2.77	83,000
.	590	420	Manulife Financial Corporation	515	515	515	515	220
.	39.2	3	Maybank ATR Kim Eng Financial Corp.	24.7	24.75	24.7	24.7	13,000
.	3.06	1.69	National Reinsurance Corp. of the Phils.	1.75	1.75	1.7	1.75	175,000
.	500	232.2	The Philippine Stock Exchange, Inc	416	417	414.2	415	12,390
.	1,040.00	879	Sun Life Financial, Inc.	1,015.00	1,015.00	1,015.00	1,015.00	790
.	2.7	1.7	Vantage Equities, Inc.	2.46	2.46	2.43	2.45	95,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	38	28.7	Aboitiz Power Corporation	37.45	38	37.25	37.85	1,423,700
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.3	1.32	1.28	1.31	1,049,000
.	7.16	4.83	Energy Development Corporation	6.83	6.99	6.83	6.88	34,446,300
.	24	12.8	First Gen Corporation	22.7	23.25	22.7	23	2,808,200
.	95.5	58.5	First Phil. Holdings Corp.	90.7	91.3	90	90.4	629,350
.	33.5	19.62	Manila Water Company, Inc.	32	32.6	32	32.45	2,820,100
.	291.2	218.8	Manila Electric Company	264	271	264	269.8	1,072,600
.	13.6	9.7	Petron Corporation	10.4	10.4	10.36	10.4	2,524,400
.	10	7	Phoenix Petroleum Philippines, Inc.	9.05	9.14	9	9.01	1,097,400
.	7.6	3	SPC Power Corporation	4.61	4.64	4.5	4.64	43,000
.	1.38	1.03	Trans-Asia Oil and Energy Dev't Corp.	1.35	1.37	1.29	1.33	48,813,000
.	15	2.65	Vivant Corporation	8.35	9.8	8.35	9	9,300
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	6.22	AgriNurture, Inc.	8.55	8.75	8.3	8.67	104,400
.	2.26	1.23	Alliance Select Foods Int'l, Inc.	2.04	2.06	1.96	1.96	543,000
.	4.55	4.32	D and L Industries, Inc.	4.38	4.44	4.37	4.38	5,949,000
.	24.6	16.5	Ginebra San Miguel Inc.	17	17.5	17	17.5	7,100
.	120	89	Jollibee Foods Corporation	104.8	107.5	104.8	107.2	684,290
.	14.66	3.7	LT Group, Inc.	13.46	13.78	13.4	13.6	2,156,100
.	12.2	6.8	Pancake House, Inc.	7.8	7.8	7.62	7.62	5,900
.	6.8	2.08	Pepsi-Cola Products Philippines, Inc.	6.61	6.7	6.53	6.55	975,500
.	5.09	1.19	RFM Corporation	4.88	5	4.82	4.85	2,626,000
.	3.8	2.3	Roxas Holdings, Inc.	2.95	2.95	2.95	2.95	4,000
.	1,450.00	240	San Miguel Pure Foods Company Inc.	243.2	244	243	244	1,160
.	122.5	100	San Miguel Corporation	105	105.8	105	105.8	204,270
.	0.22	0.121	Swift Foods, Inc.	0.15	0.154	0.15	0.154	650,000
.	88	48.5	Universal Robina Corporation	86.3	88	86.2	87	781,700
.	5.5	1.05	Victorias Milling Company, Inc.	1.42	1.46	1.4	1.44	10,753,000
.	2.08	0.45	Vitarich Corporation	0.98	1.01	0.95	0.99	1,881,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	61.00	17.10	Asiabest Group International Inc.	19.40	19.40	19.16	19.40	5,300
.	144	50	Concrete Aggregates Corp. "A"	65	65	65	65	10
.	10.4	3.57	EEI Corporation	10.3	10.4	10.3	10.4	825,200
.	17	8.61	Federal Resources Investment Group, Inc.	10.2	10.98	10.2	10.9	6,100
.	14	10	Holcim Philippines, Inc.	13.8	13.82	13.5	13.5	17,200
.	11.7	5.7	Lafarge Republic, Inc.	11.5	11.6	11	11	1,489,200
.	6.95	2	Mariwasa Siam Holdings, Inc.	6.48	6.62	6	6.4	874,000
.	18.8	8.6	Megawide Construction Corporation	18.8	18.8	18.4	18.8	910,200
.	12.3	10.16	Phinma Corporation	11	11	10.8	10.9	19,100
.	2.77	1.69	TKC Steel Corporation	1.75	1.75	1.7	1.75	25,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.46	1.49	1.46	1.47	1,017,000
.			CHEMICALS
.	3.12	2.41	Chemrez Technologies, Inc.	2.9	2.97	2.9	2.97	200,000
.	3	1.2	Euro-Med Laboratories Phil., Inc.	1.89	1.89	1.89	1.89	20,000
.	8.4	1.22	LMG Chemicals Corporation	1.88	1.88	1.88	1.88	90,000
.	22.5	1.39	Manchester Int'l Hldgs. Unltd. Corp "A"	12.7	15.22	12.4	15.16	670,200
.	23	1.5	Manchester Int'l Hldgs. Unltd. Corp "B"	13	15.62	13	15	446,300
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	27.75	5.28	Cirtek Holdings Philippines Corporation	27.55	27.75	25	27	38,400
.	0.027	0.011	Greenergy Holdings, Inc.	0.022	0.022	0.02	0.021	545,100,000
.	5.49	3.8	Integrated Micro-Electronics, Inc.	3.96	3.96	3.91	3.93	83,000
.	1.18	0.48	Ionics, Inc.	0.64	0.64	0.64	0.64	11,000
.			OTHER INDUSTRIALS
.	2.44	1.7	Splash Corporation	1.75	1.75	1.75	1.75	89,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	37.50	39.50	37.50	38.55	1,920,300
.	5.95	3.3	A. Soriano Corporation	5.25	5.44	5.25	5.43	213,800
.	2.98	0.9	ATN Holdings, Inc. "A"	0.95	0.98	0.94	0.98	81,000
.	3.52	0.9	ATN Holdings, Inc. "B"	0.94	0.96	0.92	0.95	168,000
.	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.69	0.68	0.69	1,726,000
.	59.9	39.9	Aboitiz Equity Ventures, Inc.	53	53.5	52.9	53.15	765,220
.	0.169	0.014	Alcorn Gold Resources Corp.	0.143	0.144	0.14	0.142	248,280,000
.	17	10.24	Alliance Global Group, Inc.	16.98	17	16.56	16.8	14,515,200
.	6.98	3.26	Asia Amalgamated Holdings Corp.	5.23	5.23	4.85	5.1	13,100
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.27	2.31	2.2	2.2	3,106,000
.	549	310	Ayala Corporation	532	549	526	534	745,150
.	64.8	42.3	DMCI Holdings, Inc.	55	56	54.9	55.6	2,168,070
.	5.2	3.3	Filinvest Development Corporation	4.83	4.83	4.7	4.74	204,000
.	690.00	455.40	GT Capital Holdings, Inc.	655.50	674.00	655.50	674.00	140,860
.	6.8	3.07	House of Investments, Inc.	6.4	6.5	6.3	6.41	70,500
.	40.7	24.3	JG Summit Holdings, Inc.	39.95	40.7	39.6	39.6	3,081,600
.	1.54	0.75	Lodestar Investment Hldgs Corp.	0.99	0.99	0.97	0.99	295,000
.	6.78	4.9	Lopez Holdings Corporation	6.35	6.49	6.33	6.49	4,670,500
.	9.66	1.33	MJC Investments Corporation	6.02	6.16	6	6.15	103,900
.	3.8	1.71	Marcventures Holdings, Inc.	1.89	1.94	1.88	1.88	1,304,000
.	4.85	3.48	Metro Pacific Investments Corporation	4.61	4.85	4.61	4.77	39,191,000
.	6.63	4.38	Minerales Industrias Corporation	5.97	6.15	5.97	6.1	285,000
.	0.068	0.044	Pacifica, Inc.	0.05	0.05	0.05	0.05	200,000
.	2	1.02	Prime Media Holdings, Inc.	1.3	1.3	1.3	1.3	2,000
.	0.66	0.42	Prime Orion Philippines, Inc.	0.55	0.56	0.55	0.56	5,096,000
.	3.2	1.56	Republic Glass Holdings Corp.	2.5	2.5	2.5	2.5	14,000
.	916	557	SM Investments Corporation	903	916	903	915	339,910
.	2.4	1.17	Seafront Resources Corporation	1.71	1.73	1.71	1.73	8,000
.	0.42	0.3	Sinophil Corporation	0.32	0.33	0.32	0.32	400,000
.	2.71	1.1	Solid Group, Inc.	2.03	2.05	2	2	604,000
.	1.57	1.04	South China Resources, Inc.	1.1	1.11	1.1	1.1	26,000
.	0.42	0.2	Unioil Resources and Holdings Co., Inc.	0.25	0.25	0.25	0.25	30,000
.	0.62	0.26	Wellex Industries, Inc.	0.3	0.3	0.29	0.3	1,090,000
.	0.85	0.33	Zeus Holdings, Inc.	0.35	0.37	0.35	0.36	1,440,000
.			PROPERTY
.	3.89	2.37	A Brown Company, Inc.	3.09	3.2	3.09	3.1	1,662,000
.	27.45	9.3	Anchor Land Holdings, Inc	16.5	16.5	16.5	16.5	10,000
.	0.87	0.43	Araneta Properties, Inc.	0.78	0.83	0.78	0.79	1,191,000
.	0.195	0.162	Arthaland Corporation	0.18	0.184	0.18	0.184	190,000
.	27.35	15.2	Ayala Land, Inc.	26.9	27.1	26.55	26.7	7,967,500
.	5.62	4	Belle Corporation	4.84	4.89	4.84	4.88	4,347,000
.	8.35	2.42	Cebu Holdings, Inc.	4.16	4.21	4.16	4.16	366,000
.	2.47	1.35	Century Properties Group, Inc.	1.46	1.51	1.46	1.49	5,641,000
.	3	1.25	City and Land Developers, Inc.	2.36	2.36	2.36	2.36	34,000
.	1.19	0.95	Cityland Development Corporation	1.13	1.15	1.13	1.13	120,000
.	0.092	0.06	Crown Equities, Inc.	0.065	0.068	0.065	0.068	130,000
.	1.11	0.76	Cyber Bay Corporation	0.81	0.81	0.8	0.81	1,468,000
.	1.13	0.62	Empire East Land Holdings, Inc.	1.04	1.06	1.03	1.04	44,486,000
.	0.43	0.152	Ever Gotesco Resources and Hold'gs, Inc.	0.41	0.42	0.41	0.41	2,230,000
.	1.66	1.02	Filinvest Land, Inc.	1.54	1.59	1.54	1.56	31,288,000
.	2.48	1.63	Global-Estate Resorts, Inc.	1.95	1.96	1.94	1.95	3,552,000
.	2.14	0.72	IRC Properties, Inc.	1.23	1.24	1.2	1.2	220,000
.	0.31	0.15	MRC Allied, Inc.	0.153	0.153	0.15	0.15	9,390,000
.	2.91	1.58	Megaworld Corporation	2.81	2.91	2.81	2.88	106,047,000
.	0.99	0.24	Phil. Estates Corporation	0.68	0.69	0.64	0.66	7,086,000
.	22.3	11.34	Robinson Land Corporation	21	21.45	21	21.2	7,299,800
.	7.71	2.35	Rockwell Land Corporation	2.5	2.55	2.5	2.52	410,000
.	6.88	5.72	SM Development Corporation	5.99	6.03	5.98	5.99	2,890,300
.	17.02	10.83	SM Prime Holdings, Inc.	16.52	16.8	16.5	16.7	8,802,900
.	3.1	1.97	Shang Properties, Inc.	3.07	3.07	3.07	3.07	10,000
.	0.84	0.65	Sta. Lucia Land, Inc.	0.68	0.68	0.68	0.68	100,000
.	4.55	2.28	Starmalls, Inc.	3.94	3.95	3.92	3.95	15,000
.	0.64	0.49	Suntrust Home Developers, Inc.	0.57	0.57	0.57	0.57	2,000
.	5.2	2.83	Vista Land and Lifescapes, Inc.	4.88	4.89	4.81	4.85	21,588,000
.			MEDIA
.	42	24.1	ABS-CBN Corporation	37.05	38.3	37.05	37.8	347,600
.	11.02	6.52	GMA Holdings, Inc.	9.59	9.73	9.52	9.53	2,238,100
.	11	6.6	GMA Network, Inc.	9.52	9.63	9.52	9.58	338,200
.	0.82	0.6	Manila Bulletin Publishing Corp.	0.71	0.78	0.71	0.78	31,000
.			TELECOMMUNICATIONS
.	1,270.00	990	Globe Telecom, Inc.	1,092.00	1,101.00	1,092.00	1,096.00	245,365
.	3.46	2.28	Liberty Telecoms Holdings, Inc.	2.3	2.4	2.3	2.4	5,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,572.00	2,628.00	2,572.00	2,612.00	225,830
.			INFORMATION TECHNOLOGY
.	9.7	4	DFNN, Inc.	4.72	4.75	4.72	4.72	23,000
.	4.7	1.75	IP Converge Data Center, Inc.	3.4	3.5	3.3	3.36	385,000
.	1.65	0.54	IPVG Corporation	0.59	0.59	0.58	0.59	1,270,000
.	3.45	2.17	ISM Communications Corporation	2.58	2.58	2.56	2.56	6,000
.	0.085	0.04	Island Information and Technology, Inc.	0.054	0.056	0.051	0.055	510,000
.	17.88	12.1	Philweb Corporation	12.7	12.9	12.7	12.9	3,112,400
.	14.18	3.3	Touch Solutions, Inc.	8	8.22	8	8.22	700,000
.	3.1	2	Transpacific Broadband Group Int'l. Inc.	2.5	2.55	2.5	2.55	2,000
.	4.5	1.14	Yehey! Corporation	1.26	1.31	1.26	1.31	24,000
.	11.88	4.2	iRipple, Inc.	9.01	9.38	8.6	8.6	3,200
.			TRANSPORTATION SERVICES
.	4.72	1.33	2GO Group, Inc.	1.8	1.8	1.66	1.67	19,000
.	10.92	7.6	Asian Terminals, Inc.	9.73	9.73	9.73	9.73	900
.	77	52.4	Cebu Air, Inc.	62.6	62.6	61.9	62.15	329,740
.	77	53.05	Int'l Container Terminal Services, Inc.	76	76	74.5	74.5	600,010
.	2.65	1.03	Lorenzo Shipping Corporation	1.4	1.4	1.4	1.4	25,000
.	3.1	2.1	Macroasia Corporation	2.55	2.68	2.55	2.68	5,000
.			HOTEL AND LEISURE
.	6.07	0.83	Acesite (Phils.) Hotel Corp.	1.29	1.29	1.29	1.29	1,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.135	0.139	0.134	0.134	38,330,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.4	0.41	0.4	0.41	60,000
.			EDUCATION
.	1,100.00	800	Far Eastern University, Inc.	1,030.00	1,080.00	1,030.00	1,080.00	25
.	10	4.41	iPeople, Inc.	8.52	9	8.52	9	5,700
.			CASINOS AND GAMING
.	65	8.13	Bloomberry Resorts Corporation	13.7	13.94	13.58	13.68	9,113,400
.	0.27	0.019	IP E-Game Ventures Inc.	0.027	0.027	0.026	0.026	54,900,000
.	9.9	6.28	Leisure and Resorts World Corporation	8.3	8.44	8.3	8.34	1,426,200
.	4.08	1.34	Manila Jockey Club, Inc.	2.8	2.84	2.77	2.83	685,000
.	15.5	12.37	Pacific Online Systems Corporation	14	14.12	14	14.02	90,900
.	0.39	0.27	Premiere Horizon Alliance Corporation	0.33	0.35	0.33	0.34	8,100,000
.			RETAIL
.	24	3.65	Calata Corporation	3.93	3.94	3.78	3.81	886,000
.	98	18.26	Philippine Seven Corporation	95.8	95.8	90	90	1,450
.	34.95	17.9	Puregold Price Club, Inc.	32.4	32.8	32	32.25	5,663,600
.			OTHER SERVICES
.	0.88	0.6	APC Group, Inc.	0.82	0.87	0.81	0.83	22,699,000
.	4.8	1.8	Easycall Comm. Phils., Inc.	2.6	2.6	2.54	2.54	15,000
.	3.47	1.37	Paxys, Inc.	3	3.03	2.98	3.02	390,000
.	3.12	0.92	STI Education Systems Holdings, Inc.	1.05	1.07	1.04	1.04	12,803,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0056	0.0057	0.0055	0.0056	47,000,000
.	6.2	3.87	Apex Mining Company, Inc. "A"	4.46	4.46	4.45	4.45	152,000
.	6.22	4	Apex Mining Company, Inc. "B"	4.8	4.8	4.8	4.8	20,000
.	19.82	16.8	Atlas Cons. Mining and Dev't Corp.	19.3	19.76	19.3	19.48	2,446,000
.	48	10	Atok-Big Wedge Company, Inc.	21.45	21.5	21.45	21.5	200
.	29	18.6	Benguet Corporation "A"	19	19.8	19	19.5	7,300
.	34	17.7	Benguet Corporation "B"	17.7	19.3	17.7	19.3	27,900
.	2.12	0.82	Century Peak Metals Holdings Corporation	0.85	0.85	0.82	0.82	541,000
.	1.68	1.02	Coal Asia Holdings, Inc.	1.03	1.03	1.02	1.02	9,338,000
.	61.8	11.68	Dizon Copper Silver Mines, Inc.	15.2	15.6	15.1	15.28	32,100
.	1.21	0.48	GEOGRACE Resources Philippines, Inc.	0.52	0.52	0.5	0.52	806,000
.	1.79	0.86	Lepanto Consolidated Mining Co. "A"	1.01	1.06	1.01	1.03	36,114,000
.	2.07	0.92	Lepanto Consolidated Mining Co. "B"	1.13	1.17	1.12	1.15	12,660,000
.	0.085	0.047	Manila Mining Corporation "A"	0.059	0.061	0.059	0.06	152,050,000
.	0.087	0.047	Manila Mining Corporation "B"	0.062	0.062	0.061	0.062	103,730,000
.	12.84	4.65	NiHAO Minerals Resources Int'l, Inc.	5.16	5.22	5	5.19	150,000
.	24.33	13.73	Nickel Asia Corporation	16.32	16.7	16.32	16.62	977,000
.	0.98	0.51	Omico Corporation	0.52	0.56	0.52	0.56	211,000
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.32	3.41	3.32	3.36	265,000
.	27.85	12.52	Philex Mining Corporation	15	15.5	15	15.4	6,466,400
.	257.8	200	Semirara Mining Corporation	235.4	239.2	235	238	596,430
.	0.028	0.014	United Paragon Mining Corporation	0.018	0.018	0.018	0.018	8,200,000
.			OIL
.	0.34	0.196	Basic Energy Corporation	0.28	0.29	0.28	0.28	13,150,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.02	0.021	0.02	0.02	135,900,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.021	0.022	0.021	0.021	55,600,000
.	7.05	5.33	Petroenergy Resources Corporation	6.1	6.2	6.1	6.2	54,000
.	48	7.2	Philex Petroleum Corporation	29.8	29.8	29	29.45	85,200
.	0.062	0.022	The Philodrill Corporation	0.042	0.042	0.041	0.041	166,800,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,529.44	1,547.5	1,529.44	1,543.91	0.95	14.47	13,464,680	1,074,208,428.2
.	Industrials	8,969.79	9,096.74	8,969.79	9,065.64	1.13	101.54	676,348,040	1,260,212,065.28
.	Holding Firms	5,235.8	5,309.37	5,235.8	5,278.09	1.12	58.65	330,400,257	1,606,185,976
.	Property	2,329.57	2,353.65	2,326.66	2,338.09	1.33	30.65	403,036,235	1,729,483,218.16
.	Services	1,747.16	1,777.58	1,747.16	1,765.83	1.11	19.31	167,546,295	1,454,562,953.12
.	Mining & Oil	19,638.22	19,971.95	19,638.22	19,927.4	1.66	325.09	754,027,252	404,068,963.74
.	PSEi	5,861.82	5,960.74	5,861.82	5,934.05	1.25	73.06
.	All Shares	3,727.95	3,776.01	3,727.95	3,762.88	0.97	36.09
.	SME							3,200	28,964
.
.	GRAND TOTAL							2,344,825,959	7,528,750,568.5
.			COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE