Philippine Stock Market table as of Feb. 27, 2013

seo tools

.			(As of Feb. 27, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	92.9	55.39	BDO Unibank, Inc.	92	92	91.55	91.7	3,674,510
.	114	65	Bank of the Philippine Islands	107.9	107.9	105.1	105.8	2,964,440
.	68.3	40	China Banking Corporation	65.75	66.2	65.75	66	203,570
.	35.3	18.5	East West Banking Corporation	34.5	35.15	34.5	34.5	1,173,100
.	117.2	80.4	Metropolitan Bank and Trust Company	115	115	113.9	113.9	923,260
.	102.5	65	Philippine National Bank	97.9	100.2	97.45	100	3,560,420
.	130	73.2	Philippine Savings Bank	119.5	130	119	120	26,140
.	38	34.5	Philippine Business Bank	37.5	37.85	37.35	37.6	2,703,700
.	70.5	37.75	Rizal Commercial Banking Corp.	63.5	63.55	63.3	63.4	224,520
.	181.3	120.1	Security Bank Corporation	179.2	181.3	179.2	179.8	675,840
.	133	95	Union Bank of the Philippines	124	124.4	123.9	124.4	1,267,990
.			OTHER FINANCIAL INSTITUTIONS
.	1.16	0.67	Bankard, Inc.	0.89	0.94	0.88	0.92	442,000
.	23.55	17.9	COL Financial Group, Inc.	18.7	20	18.7	19	229,300
.	13	8.63	Filipino Fund, Inc.	12	12	12	12	1,000
.	0.95	0.68	First Abacus Financial Holdings Corp.	0.8	0.8	0.79	0.79	166,000
.	590	420	Manulife Financial Corporation	517	517	517	517	50
.	39.2	4	Maybank ATR Kim Eng Financial Corp.	26.65	26.7	26.45	26.55	33,100
.	3.06	1.69	National Reinsurance Corp. of the Phils.	1.95	1.98	1.95	1.98	1,164,000
.	480	342	The Philippine Stock Exchange, Inc	460.4	465.2	460.4	465	14,960
.	1,122.00	879	Sun Life Financial, Inc.	1,065.00	1,075.00	1,065.00	1,070.00	545
.	2.7	1.71	Vantage Equities, Inc.	2.55	2.55	2.54	2.54	125,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	38.65	31	Aboitiz Power Corporation	38.5	38.65	37.5	37.5	3,743,500
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.38	1.43	1.35	1.36	7,614,000
.	4.99	2.12	Calapan Ventures, Inc.	4.2	4.2	4.2	4.2	3,000
.	7.9	4.83	Energy Development Corporation	7.75	7.9	7.6	7.6	15,585,400
.	27.45	12.88	First Gen Corporation	26.5	27.25	26.25	26.35	2,969,400
.	113.5	59.85	First Phil. Holdings Corp.	112.9	113	112.2	113	504,570
.	36.5	21.7	Manila Water Company, Inc.	35.75	35.95	35.5	35.7	3,636,800
.	316	218.8	Manila Electric Company	316	316	312	312	786,820
.	14.28	9.7	Petron Corporation	13.6	13.7	13.48	13.52	5,802,600
.	11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.9	10.92	10.8	10.86	1,334,500
.	2.16	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.15	2.16	2.11	2.11	25,416,000
.	15	5	Vivant Corporation	9	9	9	9	21,900
.			FOOD, BEVERAGE AND TOBACCO
.	10.83	6.22	AgriNurture, Inc.	7.15	7.15	7.15	7.15	27,800
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	1.87	1.9	1.85	1.85	3,309,000
.	20	12	Central Azucarera De Tarlac	14.8	16.8	14.8	15	23,100
.	7.19	4.32	D and L Industries, Inc.	6.57	6.65	6.55	6.55	7,921,000
.	23.75	15	Ginebra San Miguel Inc.	15.2	16	15.2	16	1,100
.	131.2	93	Jollibee Foods Corporation	126	129	125	126	860,180
.	15.8	3.7	LT Group, Inc.	15.5	15.68	15.5	15.68	920,800
.	12.2	6.8	Pancake House, Inc.	8	8	7.98	7.98	2,600
.	6.88	2.36	Pepsi-Cola Products Philippines, Inc.	6.34	6.44	6.34	6.44	5,025,500
.	5.18	1.5	RFM Corporation	4.74	4.84	4.7	4.82	813,000
.	950	239.8	San Miguel Pure Foods Company Inc.	302	302	292	292.2	96,990
.	125	100	San Miguel Corporation	121	122	121	122	593,350
.	0.22	0.123	Swift Foods, Inc.	0.14	0.14	0.14	0.14	1,000,000
.	96	50.35	Universal Robina Corporation	93.85	94.5	92.5	93.5	3,150,230
.	5.5	1.05	Victorias Milling Company, Inc.	1.53	1.53	1.5	1.51	352,000
.	2.08	0.48	Vitarich Corporation	0.94	0.95	0.93	0.93	393,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	54.75	17.10	Asiabest Group International, Inc.	19.00	19.00	18.82	18.88	3,200
.	13.4	5.07	EEI Corporation	12.7	12.76	12.58	12.6	964,800
.	17	8.61	Federal Resources Investment Group, Inc.	9.55	9.55	9.55	9.55	900
.	14	11	Holcim Philippines, Inc.	13.22	13.4	13.22	13.4	66,200
.	12.02	5.98	Lafarge Republic, Inc.	11.62	11.62	10.9	11.6	17,912,600
.	7.5	2.35	Mariwasa Siam Holdings, Inc.	5.23	5.9	5.23	5.4	104,000
.	18.8	12.12	Megawide Construction Corporation	17.52	17.56	17.52	17.52	820,500
.	14	10.16	Phinma Corporation	13.58	13.58	13.2	13.2	32,200
.	2.77	1.61	TKC Steel Corporation	1.66	1.66	1.63	1.64	183,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.64	1.64	1.62	1.62	1,559,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	2.9	2.94	2.9	2.94	285,000
.	3	1.2	Euro-Med Laboratories Phil., Inc.	1.8	1.81	1.8	1.81	5,000
.	7.24	1.44	LMG Chemicals Corporation	2.72	2.77	2.66	2.75	329,000
.	22.5	1.51	Manchester Int'l Hldgs. Unltd. Corp "A"	15.8	15.98	14.52	15	134,500
.	23	1.65	Manchester Int'l Hldgs. Unltd. Corp "B"	15.98	16	14.52	15.48	9,900
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	29.3	5.28	Cirtek Holdings Philippines Corporation	22.4	23.7	22.4	23.55	61,400
.	0.027	0.012	Greenergy Holdings, Inc.	0.018	0.019	0.018	0.019	154,200,000
.	5.28	3.8	Integrated Micro-Electronics, Inc.	4	4	4	4	6,000
.	1.18	0.52	Ionics, Inc.	0.7	0.75	0.7	0.74	979,000
.			OTHER INDUSTRIALS
.	2.44	1.69	Splash Corporation	1.7	1.7	1.69	1.7	43,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.30	42.00	41.00	41.10	2,334,900
.	6.68	3.5	A. Soriano Corporation	6.6	6.68	6.57	6.68	267,000
.	2.98	0.9	ATN Holdings, Inc. "A"	0.98	0.98	0.98	0.98	20,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.65	0.66	0.65	0.66	178,000
.	60.3	44	Aboitiz Equity Ventures, Inc.	58.9	59	58	58	1,449,790
.	0.169	0.014	Alcorn Gold Resources Corp.	0.159	0.165	0.158	0.165	2,088,630,000
.	21.95	10.86	Alliance Global Group, Inc.	20.9	21	20.3	20.3	15,945,600
.	6.98	3.75	Asia Amalgamated Holdings Corp.	4.76	4.76	4.7	4.71	76,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.35	2.35	2.32	2.35	731,000
.	595	388	Ayala Corporation	589	589	576	579.5	366,450
.	64.8	46.5	DMCI Holdings, Inc.	52.3	52.4	51.5	51.5	4,689,610
.	3.5	2.35	F and J Prince Holdings Corp. "A"	3.1	3.1	3.01	3.01	40,000
.	6.32	3.87	Filinvest Development Corporation	5.89	5.9	5.62	5.65	1,877,700
.	0.33	0.2	Forum Pacific, Inc.	0.22	0.248	0.219	0.24	430,000
.	770.00	455.40	GT Capital Holdings, Inc.	733.00	733.00	728.00	730.00	160,390
.	8.38	3.68	House of Investments, Inc.	8.04	8.04	8	8	2,200
.	40.7	24.5	JG Summit Holdings, Inc.	39	39.2	38.9	39	1,091,800
.	8.2	2.08	Jolliville Holdings Corporation	6	6	6	6	33,000
.	6	3.25	Keppel Philippines Holdings, Inc. "A"	5.22	5.4	5.22	5.4	6,700
.	1.54	0.9	Lodestar Investment Hldgs Corp.	0.91	0.91	0.9	0.9	1,822,000
.	7.68	4.96	Lopez Holdings Corporation	7.46	7.58	7.36	7.49	5,636,600
.	0.85	0.32	Mabuhay Holdings Corporation	0.56	0.57	0.56	0.57	71,000
.	3.8	1.71	Marcventures Holdings, Inc.	1.8	1.84	1.8	1.81	1,062,000
.	5.46	3.5	Metro Pacific Investments Corporation	5.2	5.27	5.17	5.17	37,541,100
.	7.65	4.38	Minerales Industrias Corporation	6.6	6.69	6.53	6.55	57,100
.	0.065	0.044	Pacifica, Inc.	0.05	0.05	0.05	0.05	100,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.7	0.7	0.68	0.69	14,000
.	3.2	1.92	Republic Glass Holdings Corp.	2.61	2.7	2.61	2.7	52,000
.	1,025.00	610	SM Investments Corporation	1,020.00	1,020.00	1,000.00	1,010.00	212,265
.	2.59	1.31	Seafront Resources Corporation	2.1	2.18	2.08	2.14	34,000
.	0.38	0.3	Sinophil Corporation	0.32	0.33	0.32	0.33	4,280,000
.	2.71	1.16	Solid Group, Inc.	2.32	2.32	2.27	2.29	744,000
.	0.34	0.21	Unioil Resources and Holdings Co., Inc.	0.25	0.27	0.25	0.26	430,000
.	0.49	0.28	Wellex Industries, Inc.	0.28	0.28	0.28	0.28	1,710,000
.	0.77	0.33	Zeus Holdings, Inc.	0.46	0.49	0.46	0.48	4,730,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	2.89	2.94	2.88	2.9	560,000
.	27.45	11	Anchor Land Holdings, Inc	20.5	20.9	20.5	20.9	1,500
.	2.14	0.47	Araneta Properties, Inc.	1.9	2.14	1.89	2.14	36,029,000
.	0.239	0.162	Arthaland Corporation	0.206	0.214	0.205	0.214	1,090,000
.	33.2	18.8	Ayala Land, Inc.	31.95	32.2	31.45	31.55	7,645,300
.	5.62	4	Belle Corporation	5.25	5.59	5.25	5.59	50,943,100
.	8.35	3.7	Cebu Holdings, Inc.	5.05	5.1	5.01	5.01	368,300
.	5.2	4	Cebu Property Venture and Dev't Corp."B"	4.85	4.85	4.85	4.85	10,000
.	2.44	1.35	Century Properties Group, Inc.	2.35	2.39	2.33	2.35	21,347,000
.	3	1.42	City and Land Developers, Inc.	2.4	2.4	2.4	2.4	2,000
.	0.092	0.06	Crown Equities, Inc.	0.067	0.068	0.067	0.068	1,100,000
.	1.13	0.62	Empire East Land Holdings, Inc.	1.05	1.05	1.03	1.04	16,542,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.34	0.35	0.34	0.34	4,910,000
.	1.95	1.17	Filinvest Land, Inc.	1.89	1.92	1.86	1.89	7,066,000
.	2.25	1.63	Global-Estate Resorts, Inc.	1.97	1.99	1.97	1.98	2,515,000
.	3.28	1.52	Highlands Prime, Inc.	2.3	2.3	2.3	2.3	14,000
.	2.14	1.03	IRC Properties, Inc.	1.21	1.23	1.18	1.23	237,000
.	3	1.79	Keppel Philippines Properties, Inc.	3	3	3	3	7,000
.	0.245	0.105	MRC Allied, Inc.	0.125	0.125	0.118	0.123	9,280,000
.	4.05	1.7	Megaworld Corporation	3.93	3.94	3.79	3.82	118,800,000
.	0.99	0.37	Phil. Estates Corporation	0.61	0.62	0.6	0.62	5,584,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.5	0.5	0.49	0.5	950,000
.	26.5	13.02	Phil. Tob. Flue Curing and Redry Corp.	25	25	25	25	1,000
.	23	15.34	Robinson Land Corporation	22.4	22.5	22.15	22.45	1,578,300
.	7.71	2.35	Rockwell Land Corporation	3.05	3.13	3.05	3.1	3,120,000
.	9.6	5.72	SM Development Corporation	8.95	9.14	8.93	9	4,571,100
.	20.8	12.1	SM Prime Holdings, Inc.	18.6	18.88	18.6	18.78	21,907,500
.	3.87	2.18	Shang Properties, Inc.	3.35	3.57	3.35	3.57	161,000
.	0.96	0.65	Sta. Lucia Land, Inc.	0.79	0.91	0.79	0.85	22,944,000
.	4.55	2.31	Starmalls, Inc.	3.93	3.99	3.72	3.99	77,000
.	0.66	0.49	Suntrust Home Developers, Inc.	0.61	0.61	0.6	0.6	163,000
.	5.55	3.5	Vista Land and Lifescapes, Inc.	5.49	5.54	5.44	5.45	6,417,400
.			MEDIA
.	42	24.1	ABS-CBN Corporation	39.2	39.2	38.9	38.9	37,000
.	10.92	7.99	GMA Holdings, Inc.	10.06	10.16	10.00	10.16	3,295,600
.	11	8.15	GMA Network, Inc.	9.96	9.99	9.86	9.99	216,400
.	1.06	0.62	Manila Bulletin Publishing Corp.	0.9	0.91	0.83	0.89	427,000
.			TELECOMMUNICATIONS
.	1,235.00	990	Globe Telecom, Inc.	1,130.00	1,130.00	1,122.00	1,125.00	263,485
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,890.00	2,896.00	2,864.00	2,890.00	113,745
.			INFORMATION TECHNOLOGY
.	8.85	4	DFNN, Inc.	4.52	4.58	4.42	4.58	172,000
.	1.39	0.54	IPVG Corporation	0.67	0.68	0.65	0.65	681,000
.	3.36	2.09	ISM Communications Corporation	2.12	2.13	2.12	2.12	126,000
.	14	4.5	Imperial Resources, Inc. "A"	5.11	5.11	5.11	5.11	200
.	0.085	0.04	Island Information and Technology, Inc.	0.05	0.053	0.05	0.05	650,000
.	17.88	12.1	Philweb Corporation	14.5	14.52	14.2	14.5	1,207,300
.	16	3.3	Touch Solutions, Inc.	14.18	14.5	14.02	14.5	142,700
.	4.5	1.14	Yehey! Corporation	1.33	1.33	1.32	1.33	42,000
.	11.88	4.21	iRipple, Inc.	9.03	9.48	9.03	9.48	2,800
.			TRANSPORTATION SERVICES
.	4.72	1.45	2GO Group, Inc.	1.7	1.7	1.7	1.7	1,000
.	16.04	8	Asian Terminals, Inc.	13.1	13.1	13.04	13.04	74,700
.	71.4	52.4	Cebu Air, Inc.	66	66.1	65.4	65.8	840,760
.	88	55.95	Int'l Container Terminal Services, Inc.	80.85	82.75	80	80	988,560
.	2.65	1.17	Lorenzo Shipping Corporation	1.5	1.55	1.5	1.55	27,000
.	3.1	2.1	Macroasia Corporation	2.59	2.59	2.59	2.59	2,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.35	1.35	1.28	1.32	22,000
.	0.219	0.101	Boulevard Holdings, Inc.	0.136	0.137	0.135	0.135	22,330,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.42	0.42	0.4	0.41	1,960,000
.			EDUCATION
.	1,220.00	800	Far Eastern University, Inc.	1,150.00	1,150.00	1,150.00	1,150.00	70
.	10.48	5	iPeople, Inc.	9.81	10.48	9.8	10.46	23,700
.			CASINOS AND GAMING
.	31.95	17.5	Berjaya Philippines, Inc.	25.45	25.45	25.45	25.45	300
.	49	8.13	Bloomberry Resorts Corporation	14	14.56	13.92	14.4	15,723,100
.	0.195	0.019	IP E-Game Ventures Inc.	0.025	0.025	0.024	0.024	61,800,000
.	9.9	6.28	Leisure and Resorts World Corporation	8.5	8.96	8.5	8.75	1,470,300
.	4.08	1.4	Manila Jockey Club, Inc.	2.76	2.84	2.76	2.82	125,000
.	15.5	12.45	Pacific Online Systems Corporation	14.1	14.1	14	14.02	61,800
.	18	9	Philippine Racing Club, Inc.	10.52	10.72	10.3	10.7	466,100
.	0.39	0.3	Premiere Horizon Alliance Corporation	0.34	0.34	0.34	0.34	3,170,000
.			RETAIL
.	24	3.65	Calata Corporation	3.71	3.71	3.66	3.66	350,000
.	130	23.48	Philippine Seven Corporation	90.55	90.55	90	90	20,890
.	42.25	20.1	Puregold Price Club, Inc.	41.6	42.25	41.6	41.9	10,173,100
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.82	0.85	0.82	0.83	6,877,000
.	0.60	0.38	Information Capital Tech. Ventures, Inc	0.43	0.43	0.42	0.43	230,000
.	3.47	2.2	Paxys, Inc.	2.65	2.65	2.6	2.6	1,041,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	1	1	0.99	0.99	26,708,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.0051	0.0051	0.0051	0.0051	29,000,000
.	5.55	4.1	Apex Mining Company, Inc. "A"	4.45	4.45	4.38	4.38	181,000
.	5.55	4.4	Apex Mining Company, Inc. "B"	4.44	4.44	4.44	4.44	3,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	21.7	21.7	21.4	21.5	514,500
.	29	18.46	Benguet Corporation "A"	19	19	19	19	2,300
.	1.91	0.82	Century Peak Metals Holdings Corporation	0.98	0.99	0.97	0.97	228,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1.01	1.04	1.01	1.02	3,170,000
.	61.8	11.6	Dizon Copper Silver Mines, Inc.	12.58	12.58	12.14	12.3	111,000
.	1.07	0.48	GEOGRACE Resources Philippines, Inc.	0.54	0.54	0.53	0.54	2,429,000
.	1.59	0.86	Lepanto Consolidated Mining Co. "A"	1.13	1.17	1.13	1.14	82,948,000
.	1.73	0.92	Lepanto Consolidated Mining Co. "B"	1.25	1.27	1.25	1.27	15,219,000
.	0.083	0.047	Manila Mining Corporation "A"	0.062	0.063	0.061	0.063	158,750,000
.	0.085	0.047	Manila Mining Corporation "B"	0.066	0.066	0.065	0.065	8,750,000
.	12.84	3.5	NiHAO Minerals Resources Int'l, Inc.	3.58	3.62	3.53	3.54	1,321,000
.	24.33	14.6	Nickel Asia Corporation	21	21.05	20.95	21	438,800
.	0.84	0.51	Omico Corporation	0.57	0.59	0.57	0.59	51,000
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.42	3.46	3.39	3.43	307,000
.	27.85	12.52	Philex Mining Corporation	18.8	19.16	18.8	19.08	11,908,200
.	258	200	Semirara Mining Corporation	231	235.6	231	233.8	468,310
.	0.025	0.014	United Paragon Mining Corporation	0.018	0.018	0.017	0.017	1,000,000
.			OIL
.	0.34	0.24	Basic Energy Corporation	0.29	0.29	0.28	0.29	2,270,000
.	0.028	0.016	Oriental Pet. and Minerals Corp. "A"	0.021	0.021	0.02	0.021	179,800,000
.	0.029	0.017	Oriental Pet. and Minerals Corp. "B"	0.022	0.022	0.022	0.022	34,100,000
.	7.24	5.62	Petroenergy Resources Corporation	6.98	6.98	6.75	6.81	18,300
.	48	11	Philex Petroleum Corporation	32.9	33.55	31.8	33.5	252,000
.	0.062	0.038	The Philodrill Corporation	0.043	0.044	0.042	0.043	535,500,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,760.04	1,766.54	1,752.93	1,755.53	-0.23	-4.07	19,928,449	1,616,872,775.55
.	Industrials	10,106.15	10,182.15	10,062.23	10,063.23	-0.42	-42.1	274,893,567	2,206,666,242.13
.	Holding Firms	5,796.33	5,807.09	5,729.94	5,729.94	-0.59	-34.11	2,182,754,775	2,300,771,136.02
.	Property	2,755.68	2,766.89	2,732.81	2,741.79	0.35	9.64	376,509,275	1,859,039,951.06
.	Services	1,931.86	1,950.97	1,931.86	1,940.5	0.47	9.1	166,123,041	1,710,625,157.78
.	Mining & Oil	21,370.9	21,864.75	21,370.9	21,809.51	2.23	476.62	1,068,852,671	529,994,630.88
.	PSEi	6,671.62	6,687.49	6,616.27	6,616.27	-0.22	-14.4
.	All Shares	4,145.67	4,170.29	4,145.67	4,146.53	0.04	1.66
.	SME							3,237	27,200.5
.
.	GRAND TOTAL							4,089,065,015	10,223,997,093.918
.			COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE