Philippine Stock Market table as of February 22, 2013

seo tools

.			(As of Feb. 22, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	92.9	55.39	BDO Unibank, Inc.	91.8	91.8	89.5	90.4	5,243,640
.	114	65	Bank of the Philippine Islands	109.8	114	107.5	114	1,344,800
.	68.3	40	China Banking Corporation	67	67	65.15	66	258,220
.	35	18.5	East West Banking Corporation	32.9	35	32.65	34.95	9,537,500
.	117.2	80.4	Metropolitan Bank and Trust Company	115.6	115.6	113.5	114	2,685,610
.	102.5	65	Philippine National Bank	96	97	96	96.35	1,582,130
.	120	73.2	Philippine Savings Bank	108	119	108	119	17,440
.	38	34.5	Philippine Business Bank	36.1	38	36	37.55	4,874,500
.	70.5	34.3	Rizal Commercial Banking Corp.	64.45	64.45	63.75	63.9	154,240
.	178	120.1	Security Bank Corporation	172.4	173.1	172.3	173	254,140
.	140	85	Union Bank of the Philippines	123.9	124	123.5	123.5	262,150
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.6	BDO Leasing and Finance, Inc.	1.95	1.98	1.95	1.98	6,000
.	1.16	0.67	Bankard, Inc.	0.92	0.94	0.9	0.91	105,000
.	23.55	17.9	COL Financial Group, Inc.	18.7	18.7	18	18.66	1,578,400
.	13	8.63	Filipino Fund, Inc.	11.3	11.4	11.3	11.4	1,100
.	0.95	0.68	First Abacus Financial Holdings Corp.	0.79	0.79	0.79	0.79	4,000
.	3.25	2	I-Remit, Inc.	2.8	2.8	2.8	2.8	18,000
.	590	420	Manulife Financial Corporation	545	545	540	540	240
.	3.06	1.69	National Reinsurance Corp. of the Phils.	2	2	1.99	1.99	225,000
.	500	342	The Philippine Stock Exchange, Inc	463.2	463.8	463	463	6,860
.	1,122.00	879	Sun Life Financial, Inc.	1,109.00	1,109.00	1,109.00	1,109.00	30
.	2.7	1.71	Vantage Equities, Inc.	2.57	2.57	2.57	2.57	1,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	38.65	29.5	Aboitiz Power Corporation	37.9	38	37.75	38	2,026,200
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.44	1.45	1.42	1.44	1,309,000
.	4.99	2.12	Calapan Ventures, Inc.	4.2	4.2	4.2	4.2	20,000
.	7.52	4.83	Energy Development Corporation	7.38	7.41	7.34	7.41	20,833,900
.	27.45	12.8	First Gen Corporation	25.95	26	25.7	25.85	1,371,500
.	112.4	59.7	First Phil. Holdings Corp.	112	112	110	110.5	465,300
.	36.4	21.7	Manila Water Company, Inc.	35.1	35.1	34.7	34.85	892,900
.	314.8	218.8	Manila Electric Company	309.4	309.4	301	308	456,330
.	14.28	9.7	Petron Corporation	13.66	13.66	13.2	13.62	11,851,700
.	11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.74	10.86	10.74	10.78	126,500
.	7.6	3.2	SPC Power Corporation	4.92	4.92	4.92	4.92	4,000
.	2.05	1.06	Trans-Asia Oil and Energy Dev’t Corp.	1.95	1.95	1.86	1.92	39,617,000
.			FOOD, BEVERAGE AND TOBACCO
.	10.85	6.22	AgriNurture, Inc.	7.42	7.45	7.4	7.4	12,000
.	2.26	1.26	Alliance Select Foods Int’l, Inc.	1.89	1.89	1.85	1.88	535,000
.	20	12	Central Azucarera De Tarlac	13.2	14.98	13.2	14.98	2,800
.	7.19	4.32	D and L Industries, Inc.	6.9	6.95	6.51	6.51	45,634,500
.	23.75	16.5	Ginebra San Miguel Inc.	16.58	16.66	16.58	16.66	12,800
.	128	93	Jollibee Foods Corporation	123.2	128	122.5	128	2,761,180
.	15.8	3.7	LT Group, Inc.	15.36	15.4	15.12	15.4	546,200
.	12.2	6.8	Pancake House, Inc.	8	8	8	8	100
.	6.88	2.35	Pepsi-Cola Products Philippines, Inc.	6.42	6.42	6.24	6.3	3,451,400
.	5.18	1.5	RFM Corporation	4.8	4.82	4.7	4.75	482,000
.	3.8	2.3	Roxas Holdings, Inc.	3.4	3.4	3.4	3.4	1,000
.	3.5	1.5	Roxas and Company, Inc.	2.26	2.26	2.26	2.26	7,000
.	950	239.8	San Miguel Pure Foods Company Inc.	295.6	300	288	300	23,590
.	125	100	San Miguel Corporation	119.7	120	118.1	120	566,340
.	0.22	0.123	Swift Foods, Inc.	0.141	0.141	0.141	0.141	130,000
.	96	50.35	Universal Robina Corporation	94	94	92.85	93	1,484,860
.	5.5	1.05	Victorias Milling Company, Inc.	1.49	1.51	1.47	1.51	1,547,000
.	2.08	0.48	Vitarich Corporation	0.94	0.95	0.93	0.94	496,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	59.55	17.10	Asiabest Group International Inc.	19.00	19.00	18.80	19.00	4,700
.	13.4	5.07	EEI Corporation	12.96	12.96	12.6	12.84	1,499,500
.	14	11	Holcim Philippines, Inc.	13.02	13.04	12.96	13	3,046,300
.	12.02	5.98	Lafarge Republic, Inc.	11.48	11.62	11.2	11.6	1,313,400
.	7.5	2.35	Mariwasa Siam Holdings, Inc.	5.9	6.18	5.6	5.85	311,500
.	18.8	11.8	Megawide Construction Corporation	17.5	17.52	17.48	17.48	1,297,100
.	14	10.16	Phinma Corporation	13.74	13.76	13.74	13.76	2,400
.	2.77	1.66	TKC Steel Corporation	1.66	1.68	1.66	1.68	6,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.61	1.61	1.6	1.6	250,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	2.89	2.95	2.75	2.95	905,000
.	3	1.2	Euro-Med Laboratories Phil., Inc.	1.77	1.77	1.77	1.77	20,000
.	7.24	1.44	LMG Chemicals Corporation	2.7	2.73	2.7	2.7	358,000
.	22.5	1.51	Manchester Int’l Hldgs. Unltd. Corp “A”	16.7	17	16.06	16.96	255,800
.	23	1.65	Manchester Int’l Hldgs. Unltd. Corp “B”	17	17	16	16.22	128,600
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	29.3	5.28	Cirtek Holdings Philippines Corporation	20.9	21.35	20.6	21	166,000
.	0.027	0.012	Greenergy Holdings, Inc.	0.018	0.019	0.018	0.018	62,000,000
.	5.28	3.8	Integrated Micro-Electronics, Inc.	4.09	4.14	4.09	4.14	8,000
.	1.18	0.52	Ionics, Inc.	0.76	0.78	0.73	0.76	498,000
.	6.75	3.2	Panasonic Manufacturing Phils. Corp.	5	5	5	5	5,000
.			OTHER INDUSTRIALS
.	2.44	1.7	Splash Corporation	1.74	1.74	1.7	1.71	188,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.40	41.40	41.40	41.40	35,000
.	6.5	3.5	A. Soriano Corporation	6.45	6.5	6.4	6.48	120,400
.	2.98	0.9	ATN Holdings, Inc. “A”	0.95	0.95	0.95	0.95	45,000
.	3.52	0.88	ATN Holdings, Inc. “B”	0.93	0.95	0.93	0.93	92,000
.	1.03	0.64	Abacus Cons. Res. and Hold’gs, Inc.	0.66	0.66	0.65	0.66	1,169,000
.	60.3	44	Aboitiz Equity Ventures, Inc.	59.8	60	58	60	550,610
.	0.169	0.014	Alcorn Gold Resources Corp.	0.156	0.156	0.155	0.156	145,960,000
.	21.95	10.6	Alliance Global Group, Inc.	21	21.3	20.7	20.9	18,650,900
.	6.98	3.75	Asia Amalgamated Holdings Corp.	4.72	4.72	4.65	4.72	53,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.39	2.39	2.36	2.36	2,000
.	585	385	Ayala Corporation	568	572	560.5	571	553,080
.	64.8	46	DMCI Holdings, Inc.	52.15	52.3	52.1	52.3	2,700,450
.	3.5	2.35	F and J Prince Holdings Corp. “A”	3	3	3	3	25,000
.	6.32	3.87	Filinvest Development Corporation	5.98	5.98	5.85	5.9	132,000
.	0.33	0.2	Forum Pacific, Inc.	0.219	0.249	0.219	0.249	190,000
.	770.00	455.40	GT Capital Holdings, Inc.	730.00	730.00	719.00	727.00	152,430
.	8.38	3.68	House of Investments, Inc.	8.04	8.04	7.98	7.98	29,400
.	40.7	24.5	JG Summit Holdings, Inc.	38.5	38.5	38.25	38.3	1,591,800
.	8.2	2.08	Jolliville Holdings Corporation	6.01	6.01	6	6	35,000
.	1.54	0.91	Lodestar Investment Hldgs Corp.	0.91	0.93	0.91	0.93	595,000
.	7.68	4.96	Lopez Holdings Corporation	7.5	7.5	7.3	7.48	4,201,400
.	0.85	0.32	Mabuhay Holdings Corporation	0.58	0.58	0.56	0.57	450,000
.	3.8	1.71	Marcventures Holdings, Inc.	1.86	1.86	1.83	1.83	2,858,000
.	5.46	3.5	Metro Pacific Investments Corporation	5.18	5.18	5.06	5.06	33,496,300
.	7.65	4.38	Minerales Industrias Corporation	6.52	6.55	6.49	6.55	251,900
.	0.065	0.044	Pacifica, Inc.	0.049	0.049	0.049	0.049	1,200,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.67	0.67	0.67	0.67	698,000
.	1,025.00	610	SM Investments Corporation	1,023.00	1,025.00	999.5	1,017.00	690,280
.	2.59	1.31	Seafront Resources Corporation	2.1	2.16	2.06	2.15	287,000
.	0.39	0.3	Sinophil Corporation	0.33	0.33	0.33	0.33	500,000
.	2.71	1.15	Solid Group, Inc.	2.28	2.31	2.25	2.31	305,000
.	1.56	1.04	South China Resources, Inc.	1.2	1.2	1.2	1.2	10,000
.	0.34	0.21	Unioil Resources and Holdings Co., Inc.	0.27	0.27	0.27	0.27	580,000
.	0.5	0.28	Wellex Industries, Inc.	0.28	0.29	0.28	0.28	1,590,000
.	0.77	0.33	Zeus Holdings, Inc.	0.49	0.5	0.48	0.48	780,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	2.74	2.85	2.66	2.7	687,000
.	27.45	10.05	Anchor Land Holdings, Inc	20	20	20	20	108,100
.	1.7	0.47	Araneta Properties, Inc.	1.43	1.7	1.43	1.59	37,745,000
.	0.239	0.162	Arthaland Corporation	0.209	0.214	0.208	0.208	560,000
.	32.8	18.8	Ayala Land, Inc.	32.5	32.8	31.6	32.8	6,360,600
.	5.62	4	Belle Corporation	5.2	5.27	5.2	5.25	13,957,900
.	8.35	3.7	Cebu Holdings, Inc.	5	5	4.9	4.97	365,500
.	2.21	1.35	Century Properties Group, Inc.	2.13	2.17	2.09	2.15	53,013,000
.	3	1.42	City and Land Developers, Inc.	2.4	2.4	2.4	2.4	8,000
.	0.092	0.06	Crown Equities, Inc.	0.068	0.069	0.068	0.069	690,000
.	1.04	0.76	Cyber Bay Corporation	0.78	0.79	0.78	0.79	773,000
.	1.13	0.62	Empire East Land Holdings, Inc.	1.04	1.04	1.02	1.03	8,098,000
.	0.45	0.155	Ever Gotesco Resources and Hold’gs, Inc.	0.36	0.36	0.35	0.35	460,000
.	1.95	1.17	Filinvest Land, Inc.	1.87	1.88	1.84	1.84	24,593,000
.	2.29	1.63	Global-Estate Resorts, Inc.	2	2	1.95	1.98	3,947,000
.	3.28	1.52	Highlands Prime, Inc.	2.7	2.85	2.51	2.79	552,000
.	2.14	0.91	IRC Properties, Inc.	1.17	1.21	1.16	1.21	355,000
.	0.27	0.105	MRC Allied, Inc.	0.121	0.121	0.117	0.119	6,470,000
.	4.05	1.7	Megaworld Corporation	3.84	3.89	3.75	3.84	98,775,000
.	0.99	0.36	Phil. Estates Corporation	0.58	0.64	0.58	0.63	14,601,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.5	0.5	0.49	0.49	150,000
.	23	15.34	Robinson Land Corporation	21.7	22.05	21.7	22	3,286,700
.	7.71	2.35	Rockwell Land Corporation	3.05	3.08	3.02	3.02	1,659,000
.	9.6	5.72	SM Development Corporation	9.49	9.55	9.2	9.32	8,440,400
.	20.8	12.1	SM Prime Holdings, Inc.	19.48	19.5	18.7	18.94	15,353,900
.	0.96	0.65	Sta. Lucia Land, Inc.	0.79	0.82	0.79	0.79	4,020,000
.	4.55	2.31	Starmalls, Inc.	3.56	3.56	3.55	3.55	30,000
.	0.66	0.49	Suntrust Home Developers, Inc.	0.59	0.6	0.59	0.6	1,597,000
.	5.4	3.5	Vista Land and Lifescapes, Inc.	5.28	5.33	5.27	5.3	7,786,200
.			MEDIA
.	42	24.1	ABS-CBN Corporation	37.9	38.1	37.5	38	35,500
.	10.92	7.99	GMA Holdings, Inc.	9.90	10.00	9.90	10.00	383,200
.	11	8.15	GMA Network, Inc.	9.85	9.93	9.8	9.93	213,800
.	1.06	0.62	Manila Bulletin Publishing Corp.	0.92	0.93	0.85	0.9	162,000
.			TELECOMMUNICATIONS
.	1,235.00	990	Globe Telecom, Inc.	1,125.00	1,125.00	1,118.00	1,122.00	76,250
.	3.4	2.28	Liberty Telecoms Holdings, Inc.	2.42	2.42	2.41	2.41	118,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,896.00	2,896.00	2,804.00	2,870.00	159,730
.			INFORMATION TECHNOLOGY
.	9.7	4	DFNN, Inc.	4.7	4.71	4.7	4.71	233,000
.	4.7	1.75	IP Converge Data Center, Inc.	3.9	3.97	3.9	3.97	6,000
.	1.4	0.54	IPVG Corporation	0.67	0.67	0.65	0.67	355,000
.	3.36	2.1	ISM Communications Corporation	2.2	2.2	2.1	2.1	62,000
.	17.88	12.1	Philweb Corporation	14.54	14.6	14.52	14.56	570,900
.	16	3.3	Touch Solutions, Inc.	14.02	14.44	13.98	14.02	126,000
.	3.05	1.68	Transpacific Broadband Group Int’l. Inc.	1.91	2.17	1.91	2.17	2,000
.	4.5	1.14	Yehey! Corporation	1.34	1.39	1.34	1.39	5,000
.	11.88	4.21	iRipple, Inc.	8.88	9	8.88	8.88	10,700
.			TRANSPORTATION SERVICES
.	4.72	1.45	2GO Group, Inc.	1.7	1.7	1.7	1.7	9,000
.	16.04	8	Asian Terminals, Inc.	13.1	13.1	13	13	43,000
.	74	52.4	Cebu Air, Inc.	66	66	64.9	65	228,690
.	88	55.95	Int’l Container Terminal Services, Inc.	83.5	83.5	83.1	83.3	975,480
.	3.1	2.1	Macroasia Corporation	2.6	2.6	2.55	2.59	31,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.32	1.36	1.28	1.28	245,000
.	0.219	0.101	Boulevard Holdings, Inc.	0.134	0.136	0.132	0.133	21,370,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.43	0.43	0.42	0.43	820,000
.			EDUCATION
.	1,220.00	800	Far Eastern University, Inc.	1,120.00	1,215.00	1,120.00	1,215.00	60
.			CASINOS AND GAMING
.	31.95	17.5	Berjaya Philippines, Inc.	25.05	25.05	25	25	10,000
.	49	8.13	Bloomberry Resorts Corporation	14	14	13.74	13.76	8,129,700
.	0.195	0.019	IP E-Game Ventures Inc.	0.024	0.025	0.023	0.023	24,900,000
.	9.9	6.28	Leisure and Resorts World Corporation	8.6	8.6	8.35	8.5	824,500
.	4.08	1.4	Manila Jockey Club, Inc.	2.85	2.88	2.75	2.8	471,000
.	15.5	12.45	Pacific Online Systems Corporation	14.02	14.1	14.02	14.1	10,900
.	18	8.95	Philippine Racing Club, Inc.	10.56	10.56	10.1	10.5	17,000
.	0.39	0.29	Premiere Horizon Alliance Corporation	0.34	0.34	0.34	0.34	1,800,000
.			RETAIL
.	24	3.65	Calata Corporation	3.66	3.67	3.65	3.67	356,000
.	130	23.48	Philippine Seven Corporation	92	92	90.05	90.2	56,990
.	40.5	20.05	Puregold Price Club, Inc.	39.5	40.5	39.5	39.8	6,485,100
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.81	0.82	0.81	0.81	1,096,000
.	0.60	0.38	Information Capital Tech. Ventures, Inc	0.43	0.43	0.43	0.43	20,000
.	3.47	2.11	Paxys, Inc.	2.61	2.72	2.61	2.7	751,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	1	1.01	0.99	1	15,399,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.0051	0.0051	0.0051	0.0051	18,000,000
.	5.55	4.1	Apex Mining Company, Inc. “A”	4.41	4.41	4.4	4.4	20,000
.	23.35	16.8	Atlas Cons. Mining and Dev’t Corp.	20.85	20.85	20.55	20.8	1,535,700
.	48	10	Atok-Big Wedge Company, Inc.	22	22	22	22	100
.	29	18.46	Benguet Corporation “A”	18.5	18.5	18.5	18.5	600
.	34	17.7	Benguet Corporation “B”	18.32	19.38	18.32	19.38	13,000
.	1.91	0.82	Century Peak Metals Holdings Corporation	0.99	0.99	0.97	0.97	980,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1.02	1.03	1	1.01	13,718,000
.	61.8	11.6	Dizon Copper Silver Mines, Inc.	12.6	12.88	12	12.7	151,000
.	1.07	0.48	GEOGRACE Resources Philippines, Inc.	0.54	0.55	0.53	0.53	464,000
.	1.59	0.86	Lepanto Consolidated Mining Co. “A”	1.14	1.15	1.12	1.15	6,152,000
.	1.75	0.92	Lepanto Consolidated Mining Co. “B”	1.24	1.25	1.22	1.25	8,210,000
.	0.083	0.047	Manila Mining Corporation “A”	0.061	0.061	0.06	0.061	335,810,000
.	0.085	0.047	Manila Mining Corporation “B”	0.066	0.066	0.065	0.065	29,780,000
.	12.84	3.5	NiHAO Minerals Resources Int’l, Inc.	3.6	3.64	3.58	3.59	1,924,000
.	24.33	14.6	Nickel Asia Corporation	20.5	21.1	20.5	20.95	1,207,500
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.39	3.41	3.36	3.4	181,000
.	27.85	12.52	Philex Mining Corporation	17.5	17.6	17.28	17.6	2,917,800
.	258	200	Semirara Mining Corporation	231	231.4	230	230.8	281,750
.	0.028	0.014	United Paragon Mining Corporation	0.018	0.018	0.018	0.018	64,000,000
.			OIL
.	0.34	0.24	Basic Energy Corporation	0.28	0.29	0.28	0.29	1,190,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. “A”	0.022	0.022	0.021	0.021	36,700,000
.	7.24	5.62	Petroenergy Resources Corporation	6.9	6.94	6.7	6.7	17,300
.	48	11	Philex Petroleum Corporation	32.8	33	31.5	33	196,400
.	0.062	0.038	The Philodrill Corporation	0.043	0.044	0.043	0.043	38,100,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,769.49	1,777.64	1,745.31	1,777.64	0.52	9.19	28,832,385	1,795,446,056.59
.	Industrials	9,961.72	9,965.72	9,877.03	9,965.72	0.07	6.75	263,742,874	2,292,375,037.24
.	Holding Firms	5,785.03	5,788.55	5,692.05	5,769.4	-0.25	-14.22	236,109,481	2,218,674,191.63
.	Property	2,785.63	2,786.75	2,727.31	2,777.2	-0.26	-7.27	320,506,182	1,501,087,706.41
.	Services	1,945.34	1,947.09	1,905.88	1,931.22	-0.57	-11.09	86,630,604	1,078,631,299.97
.	Mining & Oil	21,344.18	21,382.82	21,104.49	21,343.52	0	-0.66	591,777,623	249,464,227.73
.	PSEi	6,669.95	6,669.95	6,565.26	6,665.06	-0.04	-2.35
.	All Shares	4,146.58	4,149.42	4,104.83	4,143.34	-0.08	-3.24
.	SME							10,700	95,388.00
.
.	GRAND TOTAL							1,527,609,849	9,135,773,907.57
.	COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE