Philippine Stock Market table as of February 26, 2013

seo tools

		(As of Feb. 26, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
92.9	55.39	BDO Unibank, Inc.	92	92.5	91	91.6	3,049,710
114	65	Bank of the Philippine Islands	110.5	110.5	106.9	107.6	2,413,610
68.3	40	China Banking Corporation	65.85	66	65.8	65.8	385,670
35.3	18.5	East West Banking Corporation	34.5	34.5	33.8	34.35	911,500
117.2	80.4	Metropolitan Bank and Trust Company	116	116.5	114	114	2,295,280
102.5	65	Philippine National Bank	97.15	97.45	96	97.45	1,581,220
38	34.5	Philippine Business Bank	37.4	37.65	36.9	37.35	2,289,000
72	58	Philippine Trust Company	72	72	72	72	250,000
70.5	37.75	Rizal Commercial Banking Corp.	63.7	64	63.35	63.5	294,620
180.2	120.1	Security Bank Corporation	177.9	180.2	177.8	179.2	879,870
133	95	Union Bank of the Philippines	123.5	124	123	123.7	38,750
		OTHER FINANCIAL INSTITUTIONS
1.16	0.67	Bankard, Inc.	0.89	0.93	0.89	0.92	147,000
23.55	17.9	COL Financial Group, Inc.	18.9	18.9	18.66	18.7	28,500
13	8.63	Filipino Fund, Inc.	12	12	12	12	1,100
0.95	0.68	First Abacus Financial Holdings Corp.	0.79	0.8	0.79	0.79	67,000
590	420	Manulife Financial Corporation	535	535	510	510	570
39.2	4	Maybank ATR Kim Eng Financial Corp.	26.4	26.6	26	26.6	54,100
3.06	1.69	National Reinsurance Corp. of the Phils.	2	2	1.96	1.98	182,000
480	342	The Philippine Stock Exchange, Inc	462.4	464.6	459.8	461	36,730
1,122.00	879	Sun Life Financial, Inc.	1,070.00	1,070.00	1,060.00	1,065.00	205
2.7	1.71	Vantage Equities, Inc.	2.58	2.58	2.56	2.56	164,000
		ELECTRICITY, ENERGY, POWER AND WATER
38.65	31	Aboitiz Power Corporation	38.2	38.4	38	38.4	2,121,000
1.62	1.2	Alsons Consolidated Resources, Inc.	1.43	1.43	1.37	1.37	5,611,000
4.99	2.12	Calapan Ventures, Inc.	4.2	4.2	4.19	4.2	21,000
7.77	4.83	Energy Development Corporation	7.58	7.77	7.57	7.75	57,072,900
27.45	12.88	First Gen Corporation	26.3	26.75	26.3	26.4	4,076,900
113.5	59.85	First Phil. Holdings Corp.	113	113	109	111.5	868,110
36.5	21.7	Manila Water Company, Inc.	36.25	36.25	35.5	35.75	2,270,900
316	218.8	Manila Electric Company	313	314.4	305	313.8	426,020
14.28	9.7	Petron Corporation	13.68	13.8	13.5	13.6	3,194,700
11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.8	10.8	10.74	10.8	237,000
7.6	3.2	SPC Power Corporation	4.78	4.78	4.76	4.76	4,000
2.13	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.01	2.13	2.01	2.11	92,869,000
15	5	Vivant Corporation	9	9	9	9	2,400
		FOOD, BEVERAGE AND TOBACCO
10.83	6.22	AgriNurture, Inc.	7.2	7.3	7.2	7.2	71,800
2.26	1.26	Alliance Select Foods Int’l, Inc.	1.9	1.92	1.85	1.85	2,230,000
20	12	Central Azucarera De Tarlac	14.8	14.8	14.8	14.8	500
7.19	4.32	D and L Industries, Inc.	6.59	6.74	6.48	6.54	20,879,100
23.75	15	Ginebra San Miguel Inc.	16.52	16.52	15	15	7,500
131.2	93	Jollibee Foods Corporation	127	129	125	126	1,369,280
15.8	3.7	LT Group, Inc.	15.4	15.76	15.4	15.64	1,520,100
6.88	2.36	Pepsi-Cola Products Philippines, Inc.	6.39	6.5	6.3	6.44	1,678,400
5.18	1.5	RFM Corporation	4.7	4.79	4.7	4.74	1,674,000
3.5	1.5	Roxas and Company, Inc.	2.38	2.39	2.38	2.39	24,000
950	239.8	San Miguel Pure Foods Company Inc.	302	302	300	301	171,700
125	100	San Miguel Corporation	122.9	122.9	120	121	348,580
0.22	0.123	Swift Foods, Inc.	0.14	0.144	0.14	0.144	200,000
96	50.35	Universal Robina Corporation	93.95	94	93	93.85	1,405,880
5.5	1.05	Victorias Milling Company, Inc.	1.52	1.54	1.49	1.52	3,623,000
2.08	0.48	Vitarich Corporation	0.95	0.95	0.93	0.94	109,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
56.00	17.10	Asiabest Group International Inc.	19.10	19.10	18.88	18.88	200
13.4	5.07	EEI Corporation	12.72	12.72	12.58	12.6	652,600
14	11	Holcim Philippines, Inc.	13.2	13.2	12.9	13.1	11,400
12.02	5.98	Lafarge Republic, Inc.	11.12	11.62	11.12	11.62	899,400
7.5	2.35	Mariwasa Siam Holdings, Inc.	5.7	5.7	5.51	5.51	7,100
18.8	12.12	Megawide Construction Corporation	17.5	17.58	17.48	17.52	158,700
14	10.16	Phinma Corporation	13.5	13.76	13.44	13.44	33,700
2.77	1.61	TKC Steel Corporation	1.68	1.68	1.61	1.64	225,000
2.2	0.9	Vulcan Industrial and Mining Corporation	1.61	1.64	1.61	1.64	261,000
		CHEMICALS
3.12	2.42	Chemrez Technologies, Inc.	2.9	2.95	2.75	2.95	959,000
7.24	1.44	LMG Chemicals Corporation	2.73	2.73	2.63	2.71	417,000
22.5	1.51	Manchester Int’l Hldgs. Unltd. Corp “A”	16.6	16.6	15	15.84	135,500
23	1.65	Manchester Int’l Hldgs. Unltd. Corp “B”	16.5	16.5	15	16.28	22,800
		ELECTRICAL COMPONENTS AND EQUIPMENT
29.3	5.28	Cirtek Holdings Philippines Corporation	22.5	22.5	21.55	22.5	10,000
0.027	0.012	Greenergy Holdings, Inc.	0.018	0.019	0.018	0.019	23,800,000
5.28	3.8	Integrated Micro-Electronics, Inc.	4.01	4.01	4	4	44,000
1.18	0.52	Ionics, Inc.	0.7	0.74	0.7	0.73	128,000
		OTHER INDUSTRIALS
2.44	1.69	Splash Corporation	1.69	1.74	1.69	1.71	171,000
		HOLDING FIRMS
50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.95	42.00	41.00	41.20	1,112,600
6.6	3.5	A. Soriano Corporation	6.6	6.6	6.49	6.59	112,900
2.98	0.9	ATN Holdings, Inc. “A”	0.96	0.97	0.96	0.97	67,000
3.52	0.88	ATN Holdings, Inc. “B”	0.93	0.94	0.92	0.94	101,000
1.03	0.64	Abacus Cons. Res. and Hold’gs, Inc.	0.66	0.66	0.65	0.65	290,000
60.3	44	Aboitiz Equity Ventures, Inc.	59.4	60	58.5	58.9	1,638,310
0.169	0.014	Alcorn Gold Resources Corp.	0.155	0.158	0.155	0.158	642,220,000
21.95	10.86	Alliance Global Group, Inc.	20.75	21.25	20.65	20.8	13,138,700
6.98	3.75	Asia Amalgamated Holdings Corp.	4.7	4.75	4.7	4.75	85,000
2.7	1.88	Anglo-Philippine Holdings Corporation	2.33	2.36	2.31	2.35	2,956,000
595	388	Ayala Corporation	587	591	574	584	656,450
64.8	46.5	DMCI Holdings, Inc.	52.35	52.5	52.15	52.25	1,578,960
6.32	3.87	Filinvest Development Corporation	5.9	5.94	5.85	5.89	271,400
0.33	0.2	Forum Pacific, Inc.	0.219	0.249	0.219	0.245	140,000
770.00	455.40	GT Capital Holdings, Inc.	730.00	730.00	724.00	729.50	118,520
8.38	3.68	House of Investments, Inc.	8.09	8.09	7.98	7.98	1,000
40.7	24.5	JG Summit Holdings, Inc.	38.5	38.55	38.4	38.5	1,654,400
8.2	2.08	Jolliville Holdings Corporation	5.74	5.74	5.74	5.74	2,900
1.54	0.9	Lodestar Investment Hldgs Corp.	0.91	0.91	0.9	0.91	1,338,000
7.68	4.96	Lopez Holdings Corporation	7.35	7.48	7.35	7.46	4,258,900
9.66	1.41	MJC Investments Corporation	6	6	6	6	400