Philippine Stock Market table as of Feb. 1, 2013

seo tools

.			(As of Feb. 1, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	78.8	54.08	BDO Unibank, Inc.	76.9	78.8	76.9	78.55	4,571,470
.	110	60.6	Bank of the Philippine Islands	104	104.9	102.5	102.8	1,273,940
.	58.15	37.55	China Banking Corporation	56.4	56.9	56	56	183,350
.	32.95	18.5	East West Banking Corporation	31.15	31.45	31.15	31.3	1,327,200
.	108.1	75.85	Metropolitan Bank and Trust Company	105.4	107.5	105.4	106.2	4,028,780
.	102.5	61.55	Philippine National Bank	98.75	100	98.5	100	1,343,320
.	109	73	Philippine Savings Bank	107	107	107	107	10
.	70.5	30.3	Rizal Commercial Banking Corp.	67.9	67.9	67.5	67.9	36,910
.	178	114	Security Bank Corporation	173	173.7	170	171.4	983,720
.	140	75.6	Union Bank of the Philippines	120.8	120.9	119.7	120	225,450
.			OTHER FINANCIAL INSTITUTIONS
.	0.99	0.67	Bankard, Inc.	0.82	0.99	0.82	0.94	6,253,000
.	23.55	17.9	COL Financial Group, Inc.	19	19.5	18.8	18.98	127,900
.	3.25	2	I-Remit, Inc.	2.85	2.88	2.85	2.85	15,000
.	590	420	Manulife Financial Corporation	535	535	520	520	460
.	39.2	4	Maybank ATR Kim Eng Financial Corp.	24.15	24.15	24	24	12,000
.	3.06	1.69	National Reinsurance Corp. of the Phils.	1.8	2	1.8	2	5,289,000
.	500	245.4	The Philippine Stock Exchange, Inc	460	460	453	456	18,660
.	1,110.00	879	Sun Life Financial, Inc.	1,095.00	1,100.00	1,095.00	1,100.00	820
.	2.7	1.71	Vantage Equities, Inc.	2.43	2.5	2.42	2.5	165,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	38.65	28.7	Aboitiz Power Corporation	38	38.4	37.95	38.4	3,416,700
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.27	1.3	1.27	1.3	2,393,000
.	4.99	2.12	Calapan Ventures, Inc.	4.01	4.11	4.01	4.11	11,000
.	7.3	4.83	Energy Development Corporation	7.2	7.22	7.15	7.2	14,522,300
.	26.85	12.8	First Gen Corporation	26.45	26.45	25.9	26.1	3,397,900
.	104.4	58.5	First Phil. Holdings Corp.	102.7	103.9	102.7	103	808,790
.	36.4	21.05	Manila Water Company, Inc.	35.75	35.9	35.7	35.85	1,559,100
.	301	218.8	Manila Electric Company	292	299	292	298.8	474,370
.	11.9	9.7	Petron Corporation	11	11.52	11	11.44	19,704,400
.	11.04	7.35	Phoenix Petroleum Philippines, Inc.	10.78	10.9	10.56	10.8	737,300
.	7.6	3	SPC Power Corporation	4.6	4.6	4.6	4.6	5,000
.	1.83	1.03	Trans-Asia Oil and Energy Dev't Corp.	1.68	1.83	1.66	1.78	70,300,000
.	15	3.68	Vivant Corporation	9.05	9.05	9.05	9.05	100
.			FOOD, BEVERAGE AND TOBACOO
.	11.32	6.22	AgriNurture, Inc.	7.8	7.8	7.7	7.71	133,600
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	2.01	2.01	1.96	2	659,000
.	6.12	4.32	D and L Industries, Inc.	5.8	6.12	5.8	6.11	15,010,300
.	23.8	16.5	Ginebra San Miguel Inc.	16.9	16.9	16.9	16.9	500
.	120	93	Jollibee Foods Corporation	109.7	109.9	108.4	109.2	604,110
.	14.66	3.7	LT Group, Inc.	13.86	14.1	13.8	14	3,049,400
.	6.88	2.28	Pepsi-Cola Products Philippines, Inc.	6.39	6.39	6.25	6.25	5,607,000
.	5.18	1.42	RFM Corporation	4.85	4.89	4.85	4.88	1,300,000
.	3.8	2.3	Roxas Holdings, Inc.	3	3.05	3	3.05	189,000
.	3.5	1.32	Roxas and Company, Inc.	2.25	2.25	2.25	2.25	1,000
.	1,010.00	239.8	San Miguel Pure Foods Company Inc.	240	240	240	240	40,100
.	117.7	100	San Miguel Corporation	112.3	112.5	111.9	112.5	1,567,260
.	0.22	0.123	Swift Foods, Inc.	0.144	0.148	0.144	0.147	2,090,000
.	90	50.35	Universal Robina Corporation	87.4	90	87.4	88.05	2,669,100
.	5.5	1.05	Victorias Milling Company, Inc.	1.55	1.58	1.51	1.54	3,085,000
.	2.08	0.47	Vitarich Corporation	0.94	0.95	0.93	0.93	404,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	61.00	17.10	Asiabest Group International Inc.	18.76	18.76	18.68	18.76	4,000
.	12.8	4.88	EEI Corporation	11.6	12.8	11.6	12.58	2,971,000
.	14	10.94	Holcim Philippines, Inc.	13.4	13.6	13.4	13.6	15,300
.	11.8	5.81	Lafarge Republic, Inc.	11.46	11.46	11.24	11.42	102,700
.	7.5	2.35	Mariwasa Siam Holdings, Inc.	5.1	5.17	5.1	5.17	57,700
.	18.8	9.9	Megawide Construction Corporation	18	18.1	18	18	174,500
.	14	10.16	Phinma Corporation	12.7	12.98	12.5	12.54	62,900
.	2.77	1.66	TKC Steel Corporation	1.68	1.7	1.68	1.7	27,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.59	1.59	1.54	1.57	146,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	2.95	2.95	2.95	2.95	375,000
.	3	1.2	Euro-Med Laboratories Phil., Inc.	1.81	1.9	1.8	1.8	313,000
.	8.4	1.44	LMG Chemicals Corporation	2.52	2.52	2.41	2.47	674,000
.	22.5	1.51	Manchester Int'l Hldgs. Unltd. Corp "A"	13.5	14.96	13.5	14.6	177,200
.	23	1.5	Manchester Int'l Hldgs. Unltd. Corp "B"	13.02	14.98	13.02	14.88	48,400
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	28.95	5.28	Cirtek Holdings Philippines Corporation	27.9	27.95	27	27.95	112,800
.	0.027	0.011	Greenergy Holdings, Inc.	0.02	0.02	0.019	0.02	135,900,000
.	5.44	3.8	Integrated Micro-Electronics, Inc.	4.05	4.06	4	4.05	20,000
.	1.18	0.51	Ionics, Inc.	0.64	0.65	0.64	0.65	70,000
.			OTHER INDUSTRIALS
.	2.44	1.7	Splash Corporation	1.79	1.79	1.72	1.72	100,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	44.00	44.00	43.85	43.90	300,900
.	5.95	3.3	A. Soriano Corporation	5.7	5.7	5.58	5.6	613,200
.	2.98	0.9	ATN Holdings, Inc. "A"	0.93	0.93	0.93	0.93	10,000
.	3.52	0.88	ATN Holdings, Inc. "B"	0.92	0.99	0.92	0.98	238,000
.	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.69	0.67	0.68	4,249,000
.	59.9	41.75	Aboitiz Equity Ventures, Inc.	55.55	56	55.5	55.75	1,271,510
.	0.169	0.014	Alcorn Gold Resources Corp.	0.155	0.161	0.154	0.159	852,520,000
.	19.4	10.24	Alliance Global Group, Inc.	18.92	19.4	18.86	19.14	13,836,200
.	6.98	3.75	Asia Amalgamated Holdings Corp.	5	5	5	5	20,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.31	2.34	2.3	2.34	772,000
.	570	351.8	Ayala Corporation	553	564	550	551.5	5,297,030
.	64.8	44.8	DMCI Holdings, Inc.	55	55	54.35	54.4	1,815,500
.	4.19	2.35	F and J Prince Holdings Corp. "A"	3.05	3.1	2.97	2.97	196,000
.	4	2.51	F and J Prince Holdings Corp. "B"	3	3	3	3	50,000
.	5.2	3.78	Filinvest Development Corporation	5.05	5.1	5.03	5.09	457,900
.	0.34	0.2	Forum Pacific, Inc.	0.222	0.228	0.222	0.228	330,000
.	707.00	455.40	GT Capital Holdings, Inc.	692.00	707.00	692.00	704.00	265,810
.	7.17	3.57	House of Investments, Inc.	6.5	7.17	6.5	7.16	883,300
.	40.7	24.5	JG Summit Holdings, Inc.	40	40.1	39.75	39.9	535,600
.	5.7	3.25	Keppel Philippines Holdings, Inc. "A"	4.7	4.7	4.7	4.7	500
.	1.54	0.91	Lodestar Investment Hldgs Corp.	0.98	0.98	0.96	0.96	924,000
.	7.36	4.9	Lopez Holdings Corporation	7.29	7.29	7.18	7.2	5,238,600
.	9.66	1.4	MJC Investments Corporation	6.2	6.2	6.2	6.2	12,000
.	0.85	0.32	Mabuhay Holdings Corporation	0.5	0.58	0.5	0.54	3,490,000
.	3.8	1.71	Marcventures Holdings, Inc.	2.06	2.08	1.96	1.96	2,636,000
.	5.3	3.48	Metro Pacific Investments Corporation	5.14	5.26	5.1	5.23	50,702,400
.	7.38	4.38	Minerales Industrias Corporation	7.35	7.36	7.21	7.31	459,000
.	0.068	0.044	Pacifica, Inc.	0.05	0.051	0.05	0.051	1,520,000
.	2.64	1.02	Prime Media Holdings, Inc.	2.12	2.12	1.83	1.95	5,779,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.68	0.77	0.68	0.72	13,793,000
.	985	610	SM Investments Corporation	952	963	946	952	194,760
.	2.59	1.28	Seafront Resources Corporation	2.07	2.18	2.04	2.1	337,000
.	0.42	0.3	Sinophil Corporation	0.33	0.33	0.33	0.33	1,400,000
.	2.71	1.13	Solid Group, Inc.	2.32	2.34	2.25	2.32	1,934,000
.	1.57	1.04	South China Resources, Inc.	1.14	1.14	1.14	1.14	10,000
.	0.42	0.21	Unioil Resources and Holdings Co., Inc.	0.27	0.27	0.27	0.27	280,000
.	0.6	0.28	Wellex Industries, Inc.	0.29	0.29	0.29	0.29	1,070,000
.	0.81	0.33	Zeus Holdings, Inc.	0.6	0.61	0.58	0.59	7,157,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	2.91	2.96	2.91	2.96	429,000
.	27.45	9.5	Anchor Land Holdings, Inc	17.1	17.6	17.1	17.2	12,200
.	1.36	0.45	Araneta Properties, Inc.	1.1	1.11	1.09	1.09	3,254,000
.	0.229	0.162	Arthaland Corporation	0.196	0.196	0.196	0.196	1,290,000
.	30.7	17.4	Ayala Land, Inc.	28.75	30.7	28.75	30.5	10,977,700
.	5.62	4	Belle Corporation	5.1	5.23	5.1	5.2	16,281,400
.	8.35	3.12	Cebu Holdings, Inc.	4.35	4.65	4.26	4.39	3,477,000
.	5.5	2.8	Cebu Property Venture and Dev't Corp."A"	4.81	4.81	4.81	4.81	12,000
.	2.47	1.35	Century Properties Group, Inc.	2.04	2.06	2.01	2.03	7,929,000
.	3	1.25	City and Land Developers, Inc.	2.32	2.32	2.3	2.3	10,000
.	1.2	0.95	Cityland Development Corporation	1.13	1.14	1.13	1.13	267,000
.	0.092	0.06	Crown Equities, Inc.	0.064	0.067	0.064	0.067	5,060,000
.	1.11	0.76	Cyber Bay Corporation	0.81	0.82	0.8	0.81	1,506,000
.	1.13	0.62	Empire East Land Holdings, Inc.	1.02	1.03	1	1.01	38,650,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.39	0.39	0.38	0.39	1,520,000
.	1.84	1.15	Filinvest Land, Inc.	1.75	1.8	1.75	1.8	9,232,000
.	2.32	1.63	Global-Estate Resorts, Inc.	2.12	2.2	2.12	2.17	13,462,000
.	2.8	1.34	Highlands Prime, Inc.	1.75	1.75	1.75	1.75	3,000
.	2.14	0.8	IRC Properties, Inc.	1.16	1.36	1.15	1.26	14,246,000
.	0.28	0.105	MRC Allied, Inc.	0.108	0.111	0.107	0.109	8,920,000
.	3.49	1.58	Megaworld Corporation	3.39	3.45	3.36	3.42	50,765,000
.	0.99	0.36	Phil. Estates Corporation	0.64	0.64	0.62	0.63	3,837,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.49	0.5	0.49	0.5	410,000
.	22.6	14	Robinson Land Corporation	21.85	21.95	21.4	21.75	1,259,900
.	7.71	2.35	Rockwell Land Corporation	3.05	3.15	3.05	3.06	702,000
.	6.88	5.72	SM Development Corporation	6.01	6.01	5.97	6	484,800
.	18.16	11.81	SM Prime Holdings, Inc.	17.54	18.16	17.5	17.98	12,330,600
.	3.5	1.99	Shang Properties, Inc.	3.2	3.2	3.13	3.2	239,000
.	0.96	0.65	Sta. Lucia Land, Inc.	0.72	0.75	0.72	0.74	469,000
.	4.55	2.31	Starmalls, Inc.	3.7	3.78	3.7	3.77	50,000
.	0.66	0.49	Suntrust Home Developers, Inc.	0.57	0.59	0.57	0.59	149,000
.	5.3	3.03	Vista Land and Lifescapes, Inc.	5.26	5.26	5.17	5.19	12,670,300
.			MEDIA
.	42	24.1	ABS-CBN Corporation	41.2	41.2	41	41	48,100
.	11.02	7.99	GMA Holdings, Inc.	9.85	10.00	9.85	10.00	1,377,800
.	11	7.98	GMA Network, Inc.	9.6	9.7	9.6	9.62	56,500
.	0.82	0.6	Manila Bulletin Publishing Corp.	0.77	0.79	0.74	0.77	497,000
.			TELECOMMUNICATIONS
.	1,255.00	990	Globe Telecom, Inc.	1,140.00	1,185.00	1,140.00	1,185.00	177,260
.	3.13	2.28	Liberty Telecoms Holdings, Inc.	2.4	2.4	2.4	2.4	58,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,790.00	2,850.00	2,790.00	2,820.00	125,895
.			INFORMATION TECHNOLOGY
.	9.7	4	DFNN, Inc.	4.6	4.6	4.5	4.5	40,000
.	4.7	1.75	IP Converge Data Center, Inc.	4	4.05	3.82	3.87	80,000
.	1.65	0.54	IPVG Corporation	0.65	0.69	0.65	0.69	1,205,000
.	3.38	2.16	ISM Communications Corporation	2.17	2.27	2.17	2.27	532,000
.	18.4	4.5	Imperial Resources, Inc. "A"	6.4	6.4	5.25	5.65	3,500
.	0.085	0.04	Island Information and Technology, Inc.	0.051	0.051	0.051	0.051	860,000
.	17.88	12.1	Philweb Corporation	14.18	14.18	14.14	14.16	1,538,400
.	14.18	3.3	Touch Solutions, Inc.	8.75	9.04	8.5	8.89	345,500
.	3.05	1.68	Transpacific Broadband Group Int'l. Inc.	2.36	2.36	2.36	2.36	3,000
.	4.5	1.14	Yehey! Corporation	1.35	1.39	1.34	1.37	97,000
.			TRANSPORTATION SERVICES
.	4.72	1.35	2GO Group, Inc.	1.85	1.85	1.8	1.83	68,000
.	16.04	7.68	Asian Terminals, Inc.	12	12.42	12	12.04	33,100
.	77	52.4	Cebu Air, Inc.	62	63.5	62	62.85	244,330
.	78	55.95	Int'l Container Terminal Services, Inc.	76	76.05	75.95	76	1,622,520
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.31	1.32	1.26	1.3	179,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.127	0.13	0.126	0.13	44,040,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.42	0.43	0.41	0.42	1,930,000
.			EDUCATION
.	12.5	9.7	Centro Escolar University	11.5	11.98	11.5	11.98	400
.	1,100.00	800	Far Eastern University, Inc.	1,060.00	1,075.00	1,055.00	1,075.00	85
.	10	4.9	iPeople, Inc.	8.74	9.5	8.72	9.5	309,300
.			CASINOS AND GAMING
.	49.6	8.13	Bloomberry Resorts Corporation	13.08	14.04	13.08	13.76	18,785,100
.	0.237	0.019	IP E-Game Ventures Inc.	0.024	0.024	0.023	0.023	66,000,000
.	9.9	6.28	Leisure and Resorts World Corporation	9	9.19	9	9.19	1,039,500
.	4.08	1.39	Manila Jockey Club, Inc.	2.76	2.8	2.76	2.8	379,000
.	15.5	12.45	Pacific Online Systems Corporation	13.98	14	13.96	13.98	56,400
.	18	8.95	Philippine Racing Club, Inc.	10.42	10.6	10.4	10.4	24,600
.	0.39	0.28	Premiere Horizon Alliance Corporation	0.33	0.33	0.33	0.33	1,500,000
.			RETAIL
.	24	3.65	Calata Corporation	3.94	3.94	3.7	3.87	908,000
.	130	20.87	Philippine Seven Corporation	98	130	93	100.5	11,970
.	35.95	19	Puregold Price Club, Inc.	34.85	35.95	34.8	35	3,794,900
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.89	0.92	0.86	0.91	17,865,000
.	0.65	0.38	Information Capital Tech. Ventures, Inc	0.44	0.445	0.435	0.445	160,000
.	3.47	1.96	Paxys, Inc.	2.77	2.84	2.71	2.84	1,705,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	0.99	1	0.98	1	15,644,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0055	0.0055	0.0055	0.0055	45,000,000
.	6.2	4.1	Apex Mining Company, Inc. "A"	4.5	4.5	4.5	4.5	33,000
.	6.22	4.4	Apex Mining Company, Inc. "B"	4.6	4.6	4.6	4.6	2,000
.	22.5	16.8	Atlas Cons. Mining and Dev't Corp.	22	22.1	21.8	22	1,901,900
.	48	10	Atok-Big Wedge Company, Inc.	22.5	22.5	22.5	22.5	3,000
.	29	18.5	Benguet Corporation "A"	19	19	18.7	18.8	24,200
.	34	17.7	Benguet Corporation "B"	18.7	18.9	18.02	18.02	96,000
.	2.12	0.82	Century Peak Metals Holdings Corporation	1	1.03	1	1.01	279,000
.	1.68	0.91	Coal Asia Holdings, Inc.	0.92	0.94	0.92	0.94	4,671,000
.	61.8	14.54	Dizon Copper Silver Mines, Inc.	15.1	15.1	14.7	15	49,700
.	1.21	0.48	GEOGRACE Resources Philippines, Inc.	0.52	0.53	0.51	0.53	1,270,000
.	1.7	0.86	Lepanto Consolidated Mining Co. "A"	1.13	1.15	1.11	1.15	13,892,000
.	1.87	0.92	Lepanto Consolidated Mining Co. "B"	1.22	1.24	1.22	1.24	8,815,000
.	0.085	0.047	Manila Mining Corporation "A"	0.063	0.064	0.063	0.064	83,790,000
.	0.087	0.047	Manila Mining Corporation "B"	0.069	0.069	0.068	0.069	65,460,000
.	12.84	3.79	NiHAO Minerals Resources Int'l, Inc.	3.96	3.96	3.79	3.85	1,616,000
.	24.33	14.6	Nickel Asia Corporation	20.05	20.05	19.68	19.76	2,264,300
.	0.98	0.51	Omico Corporation	0.58	0.66	0.58	0.61	3,493,000
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.4	3.4	3.35	3.4	567,000
.	27.85	12.52	Philex Mining Corporation	17.54	17.76	17.5	17.6	4,110,600
.	257.8	200	Semirara Mining Corporation	246	249.8	245	249.8	93,450
.	0.028	0.014	United Paragon Mining Corporation	0.018	0.018	0.018	0.018	167,400,000
.			OIL
.	0.34	0.226	Basic Energy Corporation	0.28	0.28	0.28	0.28	1,860,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.021	0.023	0.021	0.023	1,290,800,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.022	0.024	0.022	0.024	213,500,000
.	7.05	5.62	Petroenergy Resources Corporation	6.58	6.62	6.58	6.6	186,600
.	48	9.5	Philex Petroleum Corporation	33.5	33.5	32.5	33.4	282,000
.	0.062	0.028	The Philodrill Corporation	0.042	0.044	0.042	0.044	335,000,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,634.62	1,646.44	1,629.7	1,636.57	1.24	19.97	26,603,043	1,407,636,927.73
.	Industrials	9,516.86	9,602.06	9,516.86	9,576	0.75	71.61	303,299,151	2,326,841,050.4
.	Holding Firms	5,527.86	5,569.4	5,515.95	5,536.69	-0.34	-19.09	981,083,273	4,770,623,013.5
.	Property	2,507.77	2,609.35	2,507.13	2,597.64	3.32	83.52	337,626,357	1,609,037,133.24
.	Services	1,858.74	1,889.98	1,858.74	1,880.09	1.61	29.77	183,760,748	1,211,551,454.11
.	Mining & Oil	21,592	21,801.09	21,509.05	21,801.09	1.16	250.96	2,246,621,542	299,616,055.42
.	PSEi	6,253.86	6,342.72	6,253.84	6,318.61	1.22	75.87
.	All Shares	3,937.59	3,984.76	3,937.59	3,977.07	1	39.53
.	SME
.
.	GRAND TOTAL							4,078,994,114	11,625,305,634.402
.	COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH		COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE