Philippine Stock Market table as of February 5, 2013

seo tools

		(As of Feb. 5, 2013)						
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME	
HIGH	LOW	BANKS						
83.2	54.94	BDO Unibank, Inc.	81.5	83.2	81.25	83.05	13,071,190	
110	64.2	Bank of the Philippine Islands	103	105	103	104.8	1,184,760	
58.15	37.82	China Banking Corporation	56.6	56.6	56.1	56.6	292,810	
32.95	18.5	East West Banking Corporation	31.4	31.4	30.9	31.25	1,181,800	
108.1	78.8	Metropolitan Bank and Trust Company	107.4	107.4	105.4	106.1	2,812,300	
102.5	61.55	Philippine National Bank	99	99	97.7	99	623,470	
111	73	Philippine Savings Bank	107	111	103	109	5,120	
70.5	31.4	Rizal Commercial Banking Corp.	67.9	67.9	66	66	446,940	
178	118	Security Bank Corporation	176	176	172	174.4	501,830	
140	83	Union Bank of the Philippines	120	120.8	120	120.3	230,590	
		OTHER FINANCIAL INSTITUTIONS						
2.2	1.6	BDO Leasing and Finance, Inc.	2	2	2	2	201,000	
1.06	0.67	Bankard, Inc.	0.95	1.06	0.94	0.94	2,548,000	
23.55	17.9	COL Financial Group, Inc.	18.98	18.98	18.5	18.8	624,100	
13	8.63	Filipino Fund, Inc.	10.98	13	10.98	13	5,400	
0.95	0.68	First Abacus Financial Holdings Corp.	0.85	0.85	0.85	0.85	20,000	
3.25	2	I-Remit, Inc.	2.92	2.92	2.92	2.92	13,000	
39.2	4	Maybank ATR Kim Eng Financial Corp.	24.65	24.75	24.6	24.75	19,400	
3.06	1.69	National Reinsurance Corp. of the Phils.	1.98	1.99	1.96	1.99	265,000	
500	259	The Philippine Stock Exchange, Inc	460	460	456.8	460	13,500	
1,110.00	879	Sun Life Financial, Inc.	1,091.00	1,091.00	1,090.00	1,090.00	115	
2.7	1.71	Vantage Equities, Inc.	2.52	2.52	2.52	2.52	126,000	
		ELECTRICITY, ENERGY, POWER AND WATER						
38.65	28.7	Aboitiz Power Corporation	38.1	38.2	38	38.1	2,357,900	
1.62	1.2	Alsons Consolidated Resources, Inc.	1.3	1.31	1.3	1.31	1,485,000	
4.99	2.12	Calapan Ventures, Inc.	4.1	4.1	4.1	4.1	1,000	
7.35	4.83	Energy Development Corporation	7.29	7.35	7.2	7.32	28,618,400	
27	12.8	First Gen Corporation	26	27	25.8	26.2	3,803,600	
108	58.5	First Phil. Holdings Corp.	104.5	108	104.4	106.1	1,392,540	
36.4	21.3	Manila Water Company, Inc.	35.85	35.95	35.4	35.65	1,634,200	
301	218.8	Manila Electric Company	299.6	299.8	294.8	299.6	296,760	
12.72	9.7	Petron Corporation	12.18	12.72	12.02	12.52	21,331,000	
11.04	7.37	Phoenix Petroleum Philippines, Inc.	10.8	10.86	10.8	10.86	428,300	
7.6	3	SPC Power Corporation	4.6	4.75	4.6	4.6	41,000	
1.95	1.03	Trans-Asia Oil and Energy Dev't Corp.	1.88	1.92	1.77	1.77	86,357,000	
15	3.68	Vivant Corporation	9	9.15	9	9.15	12,700	
		FOOD, BEVERAGE AND TOBACCO						
11.32	6.22	AgriNurture, Inc.	7.7	7.76	7.7	7.75	47,900	
2.26	1.26	Alliance Select Foods Int'l, Inc.	1.95	1.99	1.91	1.96	357,000	
6.48	4.32	D and L Industries, Inc.	6.35	6.48	6.22	6.43	21,741,500	
23.75	16.5	Ginebra San Miguel Inc.	16.64	17.48	16.64	17	50,900	
120	93	Jollibee Foods Corporation	112.9	112.9	109	111.9	851,380	
14.66	3.7	LT Group, Inc.	14.04	14.1	13.88	13.96	1,290,900	
12.2	6.8	Pancake House, Inc.	8.45	8.45	8.45	8.45	100	
6.88	2.33	Pepsi-Cola Products Philippines, Inc.	6.32	6.47	6.29	6.44	8,964,800	
5.18	1.42	RFM Corporation	4.95	4.98	4.88	4.92	4,926,000	
3.8	2.3	Roxas Holdings, Inc.	2.85	3	2.85	3	236,000	
3.5	1.34	Roxas and Company, Inc.	2.26	2.26	2.26	2.26	7,000	
1,010.00	239.8	San Miguel Pure Foods Company Inc.	246.8	290	246.8	281	440,800	
117.7	100	San Miguel Corporation	117	117.5	115.8	117	590,140	
0.22	0.123	Swift Foods, Inc.	0.148	0.148	0.148	0.148	230,000	
90.2	50.35	Universal Robina Corporation	89.7	90.2	88	89.7	1,781,680	
5.5	1.05	Victorias Milling Company, Inc.	1.53	1.57	1.53	1.53	4,244,000	
2.08	0.48	Vitarich Corporation	0.97	1.03	0.96	1.01	1,922,000	
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES						
61.00	17.10	Asiabest Group International Inc.	18.78	18.78	18.32	18.74	27,900	
13.26	4.88	EEI Corporation	12.96	13.26	12.96	13.2	2,891,100	
14	11	Holcim Philippines, Inc.	13.6	13.6	13.5	13.5	73,600	
11.8	5.86	Lafarge Republic, Inc.	11.42	11.46	11.24	11.42	1,266,400	
7.5	2.35	Mariwasa Siam Holdings, Inc.	5.67	6	5.67	5.8	147,500	
18.8	10	Megawide Construction Corporation	18.1	18.4	18.08	18.28	1,232,100	
14	10.16	Phinma Corporation	13.2	13.2	13	13.2	14,900	
2.77	1.66	TKC Steel Corporation	1.7	1.72	1.7	1.72	18,000	
2.2	0.9	Vulcan Industrial and Mining Corporation	1.59	1.59	1.56	1.58	527,000	
		CHEMICALS						
3.12	2.42	Chemrez Technologies, Inc.	2.9	2.95	2.9	2.95	42,000	
3	1.2	Euro-Med Laboratories Phil., Inc.	1.81	1.82	1.81	1.82	28,000	
7.24	1.44	LMG Chemicals Corporation	2.58	2.73	2.47	2.68	1,647,000	
22.5	1.51	Manchester Int'l Hldgs. Unltd. Corp "A"	13.86	14.18	13.6	14.14	97,500	
23	1.5	Manchester Int'l Hldgs. Unltd. Corp "B"	14.04	14.04	13.62	14	16,700	
		ELECTRICAL COMPONENTS AND EQUIPMENT						
28.95	5.28	Cirtek Holdings Philippines Corporation	27.75	27.8	26.5	26.5	24,300	
0.027	0.011	Greenergy Holdings, Inc.	0.02	0.02	0.019	0.02	82,100,000	
5.44	3.8	Integrated Micro-Electronics, Inc.	4.01	4.2	3.98	4.2	79,000	
1.18	0.52	Ionics, Inc.	0.65	0.75	0.65	0.71	1,141,000	
6.75	3.2	Panasonic Manufacturing Phils. Corp.	4.5	5	4.5	5	4,000	
		OTHER INDUSTRIALS						
2.44	1.7	Splash Corporation	1.79	1.79	1.75	1.77	322,000	
		HOLDING FIRMS						
50.00	22.65	ABS-CBN Holdings Corp. - Phil Deposit Receipts	43.00	43.00	41.30	43.00	257,800	
5.95	3.3	A. Soriano Corporation	5.73	5.75	5.73	5.73	360,800	
2.98	0.9	ATN Holdings, Inc. "A"	0.95	0.96	0.95	0.96	129,000	
3.52	0.88	ATN Holdings, Inc. "B"	0.94	1.04	0.93	1.02	354,000	
1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.68	0.67	0.68	536,000	
59.9	42.15	Aboitiz Equity Ventures, Inc.	57	57.5	56	57.5	1,210,480	
0.169	0.014	Alcorn Gold Resources Corp.	0.16	0.161	0.155	0.157	504,140,000	
20.65	10.24	Alliance Global Group, Inc.	19.76	20.65	19.68	20.5	16,667,400	
6.98	3.75	Asia Amalgamated Holdings Corp.	5.16	5.18	5.01	5.1	95,500	
2.7	1.88	Anglo-Philippine Holdings Corporation	2.35	2.36	2.3	2.34	415,000	
581.5	374	Ayala Corporation	574	581.5	568	576	477,940	
64.8	44.8	DMCI Holdings, Inc.	55	55	53.9	54	2,618,430	
5.58	3.86	Filinvest Development Corporation	5.4	5.58	5.4	5.48	2,417,100	
0.34	0.2	Forum Pacific, Inc.	0.232	0.232	0.22	0.23	210,000	
729.50	455.40	GT Capital Holdings, Inc.	720.00	729.50	715.00	725.00	112,850	
8	3.57	House of Investments, Inc.	7.7	8	7.51	7.8	1,577,900	
40.7	24.5	JG Summit Holdings, Inc.	40	40.3	39.5	40	1,921,700	
8.2	2.08	Jolliville Holdings Corporation	5.71	5.71	5.71	5.71	500