Philippine Stock Market table as of Feb. 4, 2013

seo tools

.			(As of Feb. 4, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	82.1	54.94	BDO Unibank, Inc.	78.8	82.1	78.8	81.8	8,342,010
.	110	64.2	Bank of the Philippine Islands	105.1	105.5	102.8	102.8	1,974,920
.	58.15	37.82	China Banking Corporation	56	57	56	56.6	403,740
.	32.95	18.5	East West Banking Corporation	31.4	31.9	31.4	31.4	1,348,300
.	108.1	78.8	Metropolitan Bank and Trust Company	106.5	107.8	106.5	107.5	2,458,120
.	102.5	61.55	Philippine National Bank	100.2	100.3	98.5	99	974,060
.	70.5	31.4	Rizal Commercial Banking Corp.	67.9	68.1	67.8	67.9	266,520
.	178	118	Security Bank Corporation	171.4	176.8	171.4	176	1,315,930
.	140	83	Union Bank of the Philippines	120	121.5	120	121	67,120
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.6	BDO Leasing and Finance, Inc.	2	2	2	2	289,000
.	0.99	0.67	Bankard, Inc.	0.9	0.97	0.9	0.96	1,002,000
.	23.55	17.9	COL Financial Group, Inc.	18.98	18.98	18.7	18.98	306,400
.	12.4	8.63	Filipino Fund, Inc.	11.48	11.5	11.44	11.5	2,400
.	3.25	2	I-Remit, Inc.	2.8	2.9	2.8	2.9	134,000
.	590	420	Manulife Financial Corporation	545	545	540	540	310
.	39.2	4	Maybank ATR Kim Eng Financial Corp.	24.05	24.65	24.05	24.65	21,000
.	3.06	1.69	National Reinsurance Corp. of the Phils.	1.99	2	1.98	1.98	286,000
.	500	259	The Philippine Stock Exchange, Inc	456	462	456	460	23,170
.	1,110.00	879	Sun Life Financial, Inc.	1,100.00	1,100.00	1,090.00	1,090.00	470
.	2.7	1.71	Vantage Equities, Inc.	2.5	2.54	2.49	2.53	247,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	38.65	28.7	Aboitiz Power Corporation	38.2	38.5	38	38.15	3,592,500
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.3	1.31	1.3	1.31	871,000
.	4.99	2.12	Calapan Ventures, Inc.	4.07	4.37	4.07	4.37	36,000
.	7.3	4.83	Energy Development Corporation	7.25	7.3	7.24	7.28	35,965,600
.	26.85	12.8	First Gen Corporation	26	26.25	25.7	26.05	6,168,400
.	104.5	58.5	First Phil. Holdings Corp.	103	104.5	103	104.2	790,160
.	36.4	21.3	Manila Water Company, Inc.	35.85	36.15	35.75	35.75	3,116,800
.	301	218.8	Manila Electric Company	298.8	300	298.8	299.8	459,560
.	12.4	9.7	Petron Corporation	11.56	12.4	11.56	12.3	36,104,100
.	11.04	7.37	Phoenix Petroleum Philippines, Inc.	10.96	10.96	10.8	10.82	508,700
.	7.6	3	SPC Power Corporation	4.6	4.6	4.6	4.6	10,000
.	1.95	1.03	Trans-Asia Oil and Energy Dev't Corp.	1.82	1.95	1.82	1.88	70,145,000
.	15	3.68	Vivant Corporation	8.2	9	8.2	9	4,200
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	6.22	AgriNurture, Inc.	7.71	7.8	7.7	7.7	78,400
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	2	2	1.96	1.96	814,000
.	6.37	4.32	D and L Industries, Inc.	6.11	6.37	6.11	6.35	18,769,100
.	23.75	16.5	Ginebra San Miguel Inc.	16.9	16.9	16.58	16.64	12,300
.	120	93	Jollibee Foods Corporation	109.9	113	109.9	112.9	761,370
.	14.66	3.7	LT Group, Inc.	14	14.1	14	14.06	638,700
.	12.2	6.8	Pancake House, Inc.	7.5	7.5	7.22	7.5	3,100
.	6.88	2.33	Pepsi-Cola Products Philippines, Inc.	6.26	6.3	6.21	6.29	14,975,100
.	5.18	1.42	RFM Corporation	4.88	4.98	4.88	4.95	1,382,000
.	3.8	2.3	Roxas Holdings, Inc.	3	3.15	3	3	61,000
.	1,010.00	239.8	San Miguel Pure Foods Company Inc.	240	246.8	239.8	246.4	200,270
.	117.7	100	San Miguel Corporation	112.6	117.7	112.6	117.7	2,308,320
.	0.22	0.123	Swift Foods, Inc.	0.147	0.148	0.147	0.147	210,000
.	90	50.35	Universal Robina Corporation	90	90	89.5	89.7	2,074,950
.	5.5	1.05	Victorias Milling Company, Inc.	1.55	1.6	1.53	1.55	5,736,000
.	2.08	0.48	Vitarich Corporation	0.94	1.02	0.94	0.97	3,569,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED
.	61.00	17.10	Asiabest Group International Inc.	18.76	18.78	18.50	18.70	18,800
.	13.26	4.88	EEI Corporation	12.7	13.26	12.7	13.22	3,132,000
.	14	11	Holcim Philippines, Inc.	13.6	13.6	13.6	13.6	38,100
.	11.8	5.86	Lafarge Republic, Inc.	11.22	11.54	11.22	11.52	2,116,100
.	7.5	2.35	Mariwasa Siam Holdings, Inc.	5.5	5.65	5.5	5.6	133,100
.	18.8	10	Megawide Construction Corporation	18	18.3	18	18.2	364,500
.	14	10.16	Phinma Corporation	12.86	13.88	12.86	13.6	117,200
.	2.77	1.66	TKC Steel Corporation	1.66	1.7	1.66	1.7	4,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.59	1.64	1.58	1.59	4,392,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	2.95	2.97	2.9	2.97	162,000
.	3	1.2	Euro-Med Laboratories Phil., Inc.	1.85	1.85	1.81	1.82	34,000
.	7.24	1.44	LMG Chemicals Corporation	2.42	2.59	2.42	2.56	143,000
.	22.5	1.51	Manchester Int'l Hldgs. Unltd. Corp "A"	14.98	14.98	13.42	13.9	179,200
.	23	1.5	Manchester Int'l Hldgs. Unltd. Corp "B"	15	15	13.6	14.04	382,500
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	28.95	5.28	Cirtek Holdings Philippines Corporation	27	27.9	27	27.8	41,200
.	0.027	0.011	Greenergy Holdings, Inc.	0.02	0.02	0.019	0.02	33,800,000
.	5.44	3.8	Integrated Micro-Electronics, Inc.	4.2	4.2	4.05	4.05	6,000
.	1.18	0.52	Ionics, Inc.	0.65	0.66	0.64	0.66	496,000
.			OTHER INDUSTRIALS
.	2.44	1.7	Splash Corporation	1.79	1.79	1.75	1.76	21,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	43.90	44.00	43.00	43.00	811,000
.	5.95	3.3	A. Soriano Corporation	5.61	5.76	5.61	5.7	260,000
.	2.98	0.9	ATN Holdings, Inc. "A"	0.97	1.01	0.95	0.98	516,000
.	3.52	0.88	ATN Holdings, Inc. "B"	0.99	1.04	0.99	1.03	620,000
.	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.69	0.67	0.68	1,024,000
.	59.9	42.15	Aboitiz Equity Ventures, Inc.	56	57.2	56	57	3,749,370
.	0.169	0.014	Alcorn Gold Resources Corp.	0.161	0.162	0.158	0.161	448,460,000
.	19.84	10.24	Alliance Global Group, Inc.	19.2	19.84	19.2	19.8	18,407,100
.	6.98	3.75	Asia Amalgamated Holdings Corp.	4.86	5	4.86	5	17,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.31	2.36	2.31	2.36	652,000
.	579	374	Ayala Corporation	560	579	556	574	693,240
.	64.8	44.8	DMCI Holdings, Inc.	55	55	54.1	55	2,748,560
.	3.56	2.35	F and J Prince Holdings Corp. "A"	2.98	3	2.98	3	36,000
.	5.45	3.86	Filinvest Development Corporation	5.11	5.45	5.11	5.4	7,599,300
.	0.34	0.2	Forum Pacific, Inc.	0.221	0.229	0.22	0.229	40,000
.	725.00	456.40	GT Capital Holdings, Inc.	710.00	725.00	710.00	725.00	258,640
.	7.75	3.57	House of Investments, Inc.	7.16	7.75	7.16	7.7	2,309,600
.	40.7	24.5	JG Summit Holdings, Inc.	40	40.3	40	40	3,089,200
.	1.54	0.95	Lodestar Investment Hldgs Corp.	0.96	0.98	0.96	0.97	829,000
.	7.36	4.9	Lopez Holdings Corporation	7.19	7.36	7.16	7.22	6,201,700
.	9.66	1.41	MJC Investments Corporation	6.2	6.3	6.2	6.22	17,300
.	0.85	0.32	Mabuhay Holdings Corporation	0.56	0.58	0.54	0.58	2,243,000
.	3.8	1.71	Marcventures Holdings, Inc.	1.96	2.03	1.96	2	1,113,000
.	5.46	3.5	Metro Pacific Investments Corporation	5.27	5.46	5.26	5.36	53,705,000
.	7.45	4.38	Minerales Industrias Corporation	7.24	7.45	7.24	7.25	840,000
.	0.065	0.044	Pacifica, Inc.	0.05	0.05	0.05	0.05	4,300,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.72	0.72	0.69	0.69	1,653,000
.	3.2	1.92	Republic Glass Holdings Corp.	2.51	2.51	2.51	2.51	2,000
.	985	610	SM Investments Corporation	946	980	946	980	354,450
.	2.59	1.31	Seafront Resources Corporation	2.1	2.26	2.1	2.26	389,000
.	0.42	0.3	Sinophil Corporation	0.34	0.34	0.34	0.34	1,410,000
.	2.71	1.13	Solid Group, Inc.	2.35	2.38	2.3	2.34	1,043,000
.	1.57	1.04	South China Resources, Inc.	1.14	1.19	1.14	1.19	160,000
.	0.42	0.21	Unioil Resources and Holdings Co., Inc.	0.27	0.28	0.27	0.28	1,200,000
.	0.6	0.28	Wellex Industries, Inc.	0.29	0.3	0.29	0.3	1,380,000
.	0.8	0.33	Zeus Holdings, Inc.	0.58	0.61	0.56	0.56	16,608,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	2.92	3	2.92	2.94	688,000
.	27.45	9.75	Anchor Land Holdings, Inc	17.6	17.6	17.1	17.1	6,600
.	1.36	0.45	Araneta Properties, Inc.	1.09	1.13	1.09	1.11	3,243,000
.	0.229	0.162	Arthaland Corporation	0.199	0.218	0.199	0.205	8,870,000
.	31.15	17.98	Ayala Land, Inc.	30.55	31.15	30	30.4	9,108,600
.	5.62	4	Belle Corporation	5.2	5.22	5.14	5.2	8,587,300
.	8.35	3.46	Cebu Holdings, Inc.	4.45	4.5	4.36	4.45	6,076,000
.	5.5	2.8	Cebu Property Venture and Dev't Corp."A"	4.81	4.81	4.81	4.81	3,000
.	2.41	1.35	Century Properties Group, Inc.	2.04	2.12	2.04	2.1	37,730,000
.	3	1.27	City and Land Developers, Inc.	2.35	2.35	2.35	2.35	3,000
.	1.2	0.95	Cityland Development Corporation	1.14	1.15	1.14	1.15	150,000
.	0.092	0.06	Crown Equities, Inc.	0.067	0.067	0.067	0.067	300,000
.	1.11	0.76	Cyber Bay Corporation	0.81	0.83	0.81	0.82	3,120,000
.	1.13	0.62	Empire East Land Holdings, Inc.	1.02	1.05	1.02	1.05	17,961,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.38	0.39	0.38	0.38	3,610,000
.	1.85	1.17	Filinvest Land, Inc.	1.8	1.85	1.78	1.78	16,868,000
.	2.32	1.63	Global-Estate Resorts, Inc.	2.17	2.22	2.17	2.17	7,078,000
.	2.14	0.83	IRC Properties, Inc.	1.26	1.28	1.2	1.2	995,000
.	0.28	0.105	MRC Allied, Inc.	0.111	0.111	0.107	0.109	9,420,000
.	3.52	1.58	Megaworld Corporation	3.42	3.52	3.42	3.5	57,701,000
.	0.99	0.36	Phil. Estates Corporation	0.64	0.64	0.62	0.64	3,130,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.53	0.54	0.5	0.51	2,182,000
.	22.7	14	Robinson Land Corporation	21.8	22.7	21.8	22.7	6,999,400
.	7.71	2.35	Rockwell Land Corporation	3.1	3.1	3.05	3.05	3,762,000
.	6.88	5.72	SM Development Corporation	6	6.36	6	6.36	14,292,400
.	18.44	11.81	SM Prime Holdings, Inc.	18.04	18.44	18.04	18.3	8,910,700
.	3.5	2	Shang Properties, Inc.	3.1	3.2	3.1	3.1	104,000
.	0.96	0.65	Sta. Lucia Land, Inc.	0.75	0.77	0.75	0.75	1,837,000
.	4.55	2.31	Starmalls, Inc.	3.77	3.77	3.75	3.77	77,000
.	0.66	0.49	Suntrust Home Developers, Inc.	0.59	0.59	0.58	0.58	140,000
.	5.39	3.07	Vista Land and Lifescapes, Inc.	5.25	5.39	5.2	5.28	17,784,100
.			MEDIA
.	42	24.1	ABS-CBN Corporation	41	41.3	40.7	40.7	88,100
.	11.02	7.99	GMA Holdings, Inc.	9.99	10.12	9.99	10.12	5,089,000
.	11	8.15	GMA Network, Inc.	9.62	9.8	9.5	9.64	1,607,200
.	0.82	0.6	Manila Bulletin Publishing Corp.	0.76	0.8	0.76	0.8	472,000
.			TELECOMMUNICATIONS
.	1,255.00	990	Globe Telecom, Inc.	1,181.00	1,187.00	1,179.00	1,187.00	143,500
.	3.09	2.28	Liberty Telecoms Holdings, Inc.	2.4	2.4	2.4	2.4	5,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,828.00	2,900.00	2,828.00	2,880.00	139,680
.			INFORMATION TECHNOLOGY
.	9.7	4	DFNN, Inc.	4.5	4.6	4.5	4.6	25,000
.	4.7	1.75	IP Converge Data Center, Inc.	4.04	4.1	4	4.1	497,000
.	1.65	0.54	IPVG Corporation	0.69	0.69	0.66	0.66	1,507,000
.	3.36	2.16	ISM Communications Corporation	2.27	2.27	2.16	2.17	288,000
.	0.085	0.04	Island Information and Technology, Inc.	0.05	0.051	0.05	0.051	750,000
.	17.88	12.1	Philweb Corporation	14.14	14.26	14.12	14.26	5,452,700
.	14.18	3.3	Touch Solutions, Inc.	8.9	9.05	8.86	8.99	498,100
.	4.5	1.14	Yehey! Corporation	1.44	1.44	1.36	1.41	240,000
.	11.88	4.21	iRipple, Inc.	7.65	7.65	7.65	7.65	1,000
.			TRANSPORTATION SERVICES
.	4.72	1.35	2GO Group, Inc.	1.83	1.92	1.83	1.92	6,000
.	16.04	7.8	Asian Terminals, Inc.	12.06	12.7	12.06	12.6	145,800
.	77	52.4	Cebu Air, Inc.	62.95	63.9	62.95	63.9	728,170
.	78.2	55.95	Int'l Container Terminal Services, Inc.	76	78.2	76	77.1	3,047,430
.	3.1	2.1	Macroasia Corporation	2.65	2.65	2.65	2.65	10,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.3	1.47	1.26	1.37	1,266,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.13	0.133	0.13	0.131	20,290,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.42	0.42	0.42	0.42	230,000
.			EDUCATION
.	12.5	9.75	Centro Escolar University	11	11.5	11	11.5	12,200
.	1,100.00	800	Far Eastern University, Inc.	1,072.00	1,072.00	1,060.00	1,060.00	100
.	10	4.9	iPeople, Inc.	9.47	10	9.45	9.5	385,500
.			CASINOS AND GAMING
.	49.6	8.13	Bloomberry Resorts Corporation	14.08	14.3	14.08	14.22	19,185,800
.	0.237	0.019	IP E-Game Ventures Inc.	0.024	0.024	0.023	0.023	72,900,000
.	9.9	6.28	Leisure and Resorts World Corporation	9.2	9.31	9.18	9.31	2,230,500
.	4.08	1.4	Manila Jockey Club, Inc.	2.78	2.78	2.77	2.77	40,000
.	15.5	12.45	Pacific Online Systems Corporation	13.98	14	13.98	14	26,500
.	18	8.95	Philippine Racing Club, Inc.	10.58	10.6	10.54	10.54	19,300
.	0.39	0.28	Premiere Horizon Alliance Corporation	0.33	0.33	0.33	0.33	1,000,000
.			RETAIL
.	24	3.65	Calata Corporation	3.82	3.91	3.81	3.84	773,000
.	130	21.74	Philippine Seven Corporation	105	105	103.9	103.9	2,430
.	36.3	19.68	Puregold Price Club, Inc.	35	36.3	35	36.2	11,620,700
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.89	0.91	0.88	0.88	2,138,000
.	4.8	2	Easycall Comm. Phils., Inc.	2.75	2.75	2.75	2.75	1,000
.	0.65	0.380	Information Capital Tech. Ventures, Inc	0.425	0.425	0.425	0.425	360,000
.	3.47	1.96	Paxys, Inc.	2.85	2.88	2.85	2.87	504,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	1	1.05	0.99	1.03	41,265,000
.			MINING
.	0.0069	0.0039	Abra Mining and Industrial Corp.	0.0055	0.0055	0.0055	0.0055	65,000,000
.	5.95	4.1	Apex Mining Company, Inc. "A"	4.78	4.78	4.57	4.57	26,000
.	5.98	4.4	Apex Mining Company, Inc. "B"	4.75	4.95	4.75	4.95	65,000
.	22.5	16.8	Atlas Cons. Mining and Dev't Corp.	22.05	22.3	21.95	22.25	1,880,300
.	48	10	Atok-Big Wedge Company, Inc.	23.45	23.45	23.45	23.45	100
.	29	18.5	Benguet Corporation "A"	18.8	18.8	18.8	18.8	22,000
.	34	17.7	Benguet Corporation "B"	18.24	18.24	18.24	18.24	10,000
.	2.12	0.82	Century Peak Metals Holdings Corporation	1	1.03	0.99	0.99	374,000
.	1.68	0.91	Coal Asia Holdings, Inc.	0.94	0.94	0.92	0.92	6,606,000
.	61.8	14.54	Dizon Copper Silver Mines, Inc.	15	15.1	14.76	15	26,800
.	1.21	0.48	GEOGRACE Resources Philippines, Inc.	0.52	0.52	0.51	0.52	5,172,000
.	1.66	0.86	Lepanto Consolidated Mining Co. "A"	1.15	1.18	1.13	1.17	28,023,000
.	1.86	0.92	Lepanto Consolidated Mining Co. "B"	1.23	1.28	1.23	1.27	8,650,000
.	0.085	0.047	Manila Mining Corporation "A"	0.064	0.065	0.063	0.065	617,870,000
.	0.087	0.047	Manila Mining Corporation "B"	0.069	0.073	0.068	0.071	235,020,000
.	12.84	3.79	NiHAO Minerals Resources Int'l, Inc.	3.8	3.9	3.8	3.9	1,266,000
.	24.33	14.6	Nickel Asia Corporation	20.3	21.75	19.82	21.5	4,622,600
.	0.87	0.51	Omico Corporation	0.61	0.64	0.61	0.64	8,000
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.42	3.45	3.34	3.35	2,584,000
.	27.85	12.52	Philex Mining Corporation	17.62	18.1	17.62	18.1	7,002,100
.	257.8	200	Semirara Mining Corporation	249.8	250.4	249.8	250	679,480
.	0.028	0.014	United Paragon Mining Corporation	0.018	0.018	0.018	0.018	30,700,000
.			OIL
.	0.34	0.233	Basic Energy Corporation	0.28	0.29	0.28	0.28	24,770,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.023	0.023	0.022	0.023	126,600,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.023	0.025	0.023	0.024	187,400,000
.	7.05	5.62	Petroenergy Resources Corporation	6.6	6.77	6.6	6.61	305,700
.	48	9.8	Philex Petroleum Corporation	33.5	33.9	33	33	294,800
.	0.062	0.031	The Philodrill Corporation	0.044	0.045	0.044	0.044	415,700,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,649.49	1,670.88	1,649.02	1,659.94	1.43	23.37	20,893,972	1,700,672,906.68
.	Industrials	9,629.07	9,725.2	9,629.07	9,725.2	1.56	149.2	264,548,631	2,544,278,080.14
.	Holding Firms	5,565.11	5,679.2	5,564.96	5,679.2	2.57	142.51	589,292,295	2,921,657,013.96
.	Property	2,602.1	2,649.13	2,602.1	2,623.7	1	26.06	284,008,937	1,427,231,768.24
.	Services	1,881.75	1,924.91	1,881.75	1,914.09	1.81	34	202,700,196	1,984,447,604.06
.	Mining & Oil	21,808.96	22,177.77	21,747.37	22,177.77	1.73	376.68	1,771,066,928	603,261,388.56
.	PSEi	6,349.08	6,449.44	6,349.08	6,435.98	1.86	117.37
.	All Shares	3,991.76	4,041.59	3,991.76	4,040.92	1.61	63.85
.	SME							1,000	7,650.00
.
.	GRAND TOTAL							3,132,511,959	11,181,556,411.6496
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE