Stock Market as of February 19, 2013

seo tools

.			(As of Feb. 19, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	89.9	55.39	BDO Unibank, Inc.	87.9	89.9	87.9	89.9	1,603,620
.	110	65	Bank of the Philippine Islands	108	108.6	107.9	108.6	573,660
.	67.75	39.82	China Banking Corporation	66.75	67.75	66.75	67.5	355,160
.	32.95	18.5	East West Banking Corporation	31.5	31.8	31.5	31.6	1,676,000
.	116	80.4	Metropolitan Bank and Trust Company	115.5	116	114.9	115.9	4,540,690
.	37.00	34.50	Philippine Business Bank	34.75	37.00	34.50	36.35	19,373,100
.	102.5	64	Philippine National Bank	97	98.5	95.95	98.5	522,880
.	120	73.2	Philippine Savings Bank	116.9	117	115	115	270
.	70.5	34.2	Rizal Commercial Banking Corp.	64	65	63.85	63.95	1,091,420
.	178	120.1	Security Bank Corporation	173.5	173.7	172.5	173	643,670
.	140	85	Union Bank of the Philippines	123.3	123.5	123.3	123.4	88,600
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.6	BDO Leasing and Finance, Inc.	2	2.01	2	2	1,619,000
.	1.16	0.67	Bankard, Inc.	1.01	1.01	0.91	1	100,000
.	23.55	17.9	COL Financial Group, Inc.	18.6	18.8	18.58	18.8	372,800
.	13	8.63	Filipino Fund, Inc.	11.5	11.5	11.5	11.5	300
.	0.95	0.68	First Abacus Financial Holdings Corp.	0.81	0.81	0.8	0.8	71,000
.	3.25	2	I-Remit, Inc.	2.82	2.83	2.8	2.83	49,000
.	590	420	Manulife Financial Corporation	575	575	575	575	280
.	39.2	4	Maybank ATR Kim Eng Financial Corp.	25	25.6	25	25.6	16,100
.	3.06	1.69	National Reinsurance Corp. of the Phils.	1.98	1.98	1.98	1.98	190,000
.	500	305.4	The Philippine Stock Exchange, Inc	465	465.4	462	465	14,000
.	2.7	1.71	Vantage Equities, Inc.	2.58	2.58	2.57	2.57	589,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	38.65	29.5	Aboitiz Power Corporation	37.6	37.65	37.55	37.6	1,681,500
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.38	1.48	1.38	1.47	12,934,000
.	7.52	4.83	Energy Development Corporation	7.41	7.43	7.32	7.34	15,755,600
.	27.45	12.8	First Gen Corporation	26.35	26.4	26.15	26.25	2,252,900
.	110	59.7	First Phil. Holdings Corp.	108.6	108.6	107.9	108	635,170
.	36.4	21.7	Manila Water Company, Inc.	35.5	35.75	35.45	35.75	1,764,600
.	313	218.8	Manila Electric Company	305	313	303	313	815,090
.	14	9.7	Petron Corporation	13.5	14	13.5	14	22,146,000
.	11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.9	10.9	10.82	10.86	135,500
.	7.6	3.2	SPC Power Corporation	4.8	4.8	4.75	4.8	26,000
.	2.03	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.01	2.03	1.96	1.99	46,607,000
.	15	3.68	Vivant Corporation	8.62	9.1	8.62	9.1	14,300
.			FOOD, BEVERAGE AND TOBACCO
.	11	6.22	AgriNurture, Inc.	7.5	7.5	7.4	7.46	68,300
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	1.99	1.99	1.91	1.95	1,580,000
.	86	48	Bogo Medellin Milling Company	53	53	53	53	380
.	20	12	Central Azucarera De Tarlac	13.5	13.5	12	12	1,000
.	6.99	4.32	D and L Industries, Inc.	6.85	6.99	6.85	6.95	25,986,800
.	23.75	16.5	Ginebra San Miguel Inc.	16.6	16.9	16.6	16.9	400
.	120	93	Jollibee Foods Corporation	113.5	115.2	113.5	115	959,320
.	15.8	3.7	LT Group, Inc.	15.5	15.5	15.14	15.46	1,195,500
.	12.2	6.8	Pancake House, Inc.	7.9	7.9	7.9	7.9	300
.	6.88	2.35	Pepsi-Cola Products Philippines, Inc.	6.4	6.53	6.36	6.41	4,979,900
.	5.18	1.5	RFM Corporation	4.81	4.84	4.76	4.84	663,000
.	3.8	2.3	Roxas Holdings, Inc.	3.24	3.24	3.24	3.24	105,000
.	950	239.8	San Miguel Pure Foods Company Inc.	302.8	302.8	297	302.4	208,170
.	125	100	San Miguel Corporation	124.1	124.3	121.7	123.3	593,160
.	0.22	0.123	Swift Foods, Inc.	0.145	0.145	0.144	0.144	650,000
.	96	50.35	Universal Robina Corporation	94.6	95	93.7	94	530,490
.	5.5	1.05	Victorias Milling Company, Inc.	1.52	1.54	1.51	1.51	5,244,000
.	2.08	0.48	Vitarich Corporation	0.96	0.96	0.93	0.95	1,729,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	59.55	17.10	Asiabest Group International Inc.	18.90	19.00	18.76	18.90	9,500
.	13.3	5	EEI Corporation	13.16	13.3	13	13.3	1,412,800
.	14	11	Holcim Philippines, Inc.	13.26	13.26	12.92	13.1	397,800
.	12.02	5.98	Lafarge Republic, Inc.	12	12	11.8	12	445,300
.	7.5	2.35	Mariwasa Siam Holdings, Inc.	5.5	5.5	5.22	5.22	32,700
.	18.8	11.54	Megawide Construction Corporation	17.82	18	17.8	18	207,400
.	14	10.16	Phinma Corporation	13.88	13.9	13.6	13.6	14,500
.	2.77	1.66	TKC Steel Corporation	1.67	1.69	1.67	1.69	27,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.61	1.64	1.61	1.61	478,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	2.95	2.95	2.9	2.95	144,000
.	3	1.2	Euro-Med Laboratories Phil., Inc.	1.85	1.85	1.85	1.85	30,000
.	7.24	1.44	LMG Chemicals Corporation	2.65	2.74	2.65	2.73	839,000
.	1.95	1.32	Mabuhay Vinyl Corporation	1.82	1.85	1.82	1.85	122,000
.	22.5	1.51	Manchester Int'l Hldgs. Unltd. Corp "A"	15	15.52	14.5	14.8	702,800
.	23	1.65	Manchester Int'l Hldgs. Unltd. Corp "B"	14.5	15.5	14.5	14.8	104,700
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	29.3	5.28	Cirtek Holdings Philippines Corporation	22.7	23.8	22.5	23.2	71,800
.	0.027	0.012	Greenergy Holdings, Inc.	0.02	0.02	0.019	0.019	367,100,000
.	5.29	3.8	Integrated Micro-Electronics, Inc.	4.01	4.09	4	4.09	15,000
.	1.18	0.52	Ionics, Inc.	0.83	0.87	0.74	0.76	12,573,000
.	6.75	3.2	Panasonic Manufacturing Phils. Corp.	4.75	4.75	4.75	4.75	30,000
.			OTHER INDUSTRIALS
.	2.44	1.7	Splash Corporation	1.75	1.75	1.7	1.71	659,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.80	42.00	41.30	42.00	2,308,600
.	6.3	3.5	A. Soriano Corporation	6.22	6.3	6.17	6.3	140,900
.	2.98	0.9	ATN Holdings, Inc. "A"	0.94	0.97	0.93	0.97	94,000
.	3.52	0.88	ATN Holdings, Inc. "B"	0.95	1.02	0.93	1.02	368,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.66	0.67	0.65	0.65	4,107,000
.	59.9	44	Aboitiz Equity Ventures, Inc.	57.95	58.2	57.9	58	1,158,620
.	0.169	0.014	Alcorn Gold Resources Corp.	0.153	0.156	0.152	0.154	245,960,000
.	21	10.54	Alliance Global Group, Inc.	20.4	20.75	20.25	20.6	50,407,600
.	6.98	3.75	Asia Amalgamated Holdings Corp.	4.85	4.85	4.85	4.85	57,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.39	2.41	2.37	2.38	2,277,000
.	585	385	Ayala Corporation	582	583	579	581	447,080
.	64.8	45.9	DMCI Holdings, Inc.	53	53.3	52.55	53	2,599,620
.	3.5	2.35	F and J Prince Holdings Corp. "A"	3	3	3	3	46,000
.	6.32	3.87	Filinvest Development Corporation	6.24	6.25	6.1	6.1	477,000
.	770.00	455.40	GT Capital Holdings, Inc.	770.00	770.00	750.00	750.00	204,490
.	8.38	3.65	House of Investments, Inc.	8.38	8.38	8.02	8.27	32,900
.	40.7	24.5	JG Summit Holdings, Inc.	39.5	39.6	39.4	39.4	1,611,300
.	6	3.25	Keppel Philippines Holdings, Inc. "A"	5.8	5.8	5.8	5.8	1,500
.	1.54	0.95	Lodestar Investment Hldgs Corp.	0.98	0.98	0.95	0.96	1,529,000
.	7.68	4.96	Lopez Holdings Corporation	7.5	7.54	7.48	7.49	3,488,800
.	9.66	1.41	MJC Investments Corporation	6.03	6.03	6.03	6.03	100
.	0.85	0.32	Mabuhay Holdings Corporation	0.55	0.55	0.54	0.54	366,000
.	3.8	1.71	Marcventures Holdings, Inc.	1.9	1.95	1.89	1.93	748,000
.	5.46	3.5	Metro Pacific Investments Corporation	5.23	5.29	5.16	5.17	62,398,200
.	7.65	4.38	Minerales Industrias Corporation	6.62	6.63	6.5	6.6	482,700
.	0.065	0.044	Pacifica, Inc.	0.051	0.051	0.051	0.051	230,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.67	0.69	0.67	0.68	2,333,000
.	3.2	1.92	Republic Glass Holdings Corp.	2.61	2.61	2.61	2.61	13,000
.	1,013.00	610	SM Investments Corporation	1,005.00	1,005.00	993	1,000.00	1,098,010
.	2.59	1.31	Seafront Resources Corporation	2.25	2.3	2.21	2.21	51,000
.	2.71	1.13	Solid Group, Inc.	2.3	2.33	2.27	2.32	509,000
.	1.57	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	390,000
.	0.52	0.28	Wellex Industries, Inc.	0.29	0.29	0.29	0.29	450,000
.	0.8	0.33	Zeus Holdings, Inc.	0.54	0.54	0.51	0.52	10,090,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	2.84	2.87	2.78	2.87	155,000
.	27.45	10.05	Anchor Land Holdings, Inc	19.5	20	19.5	20	7,300
.	1.7	0.47	Araneta Properties, Inc.	1.43	1.43	1.37	1.38	2,414,000
.	0.239	0.162	Arthaland Corporation	0.215	0.228	0.214	0.214	800,000
.	32	18.8	Ayala Land, Inc.	30.9	32	30.5	31.8	7,376,700
.	5.62	4	Belle Corporation	5.3	5.32	5.25	5.28	2,428,600
.	8.35	3.7	Cebu Holdings, Inc.	5.3	5.3	5.09	5.09	2,871,700
.	2.21	1.35	Century Properties Group, Inc.	2.2	2.21	2.12	2.13	30,279,000
.	3	1.33	City and Land Developers, Inc.	2.5	2.5	2.45	2.45	120,000
.	1.2	0.95	Cityland Development Corporation	1.13	1.15	1.13	1.15	70,000
.	1.04	0.76	Cyber Bay Corporation	0.78	0.79	0.78	0.78	395,000
.	1.13	0.62	Empire East Land Holdings, Inc.	1.04	1.05	1.03	1.04	21,643,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.35	0.36	0.34	0.35	9,790,000
.	1.93	1.17	Filinvest Land, Inc.	1.88	1.91	1.88	1.9	12,696,000
.	2.29	1.63	Global-Estate Resorts, Inc.	2.08	2.09	2.04	2.05	8,946,000
.	2.8	1.5	Highlands Prime, Inc.	1.86	2.19	1.86	2.19	7,000
.	2.14	0.87	IRC Properties, Inc.	1.22	1.24	1.2	1.24	665,000
.	0.28	0.105	MRC Allied, Inc.	0.116	0.127	0.116	0.122	13,590,000
.	3.9	1.7	Megaworld Corporation	3.77	3.9	3.72	3.89	124,212,000
.	0.99	0.36	Phil. Estates Corporation	0.6	0.61	0.57	0.59	5,643,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.54	0.54	0.49	0.5	770,000
.	23	15.34	Robinson Land Corporation	22	22.25	21.9	22	3,013,500
.	7.71	2.35	Rockwell Land Corporation	3.08	3.08	3.03	3.06	14,904,000
.	8.96	5.72	SM Development Corporation	8.9	8.96	8.36	8.52	24,089,700
.	19.52	12.1	SM Prime Holdings, Inc.	19.2	19.52	19.2	19.28	11,540,700
.	3.5	2.04	Shang Properties, Inc.	3.23	3.28	3.22	3.27	165,000
.	0.96	0.65	Sta. Lucia Land, Inc.	0.8	0.81	0.79	0.79	1,881,000
.	4.55	2.31	Starmalls, Inc.	3.85	3.85	3.85	3.85	1,000
.	0.66	0.49	Suntrust Home Developers, Inc.	0.59	0.64	0.59	0.64	3,775,000
.	5.4	3.26	Vista Land and Lifescapes, Inc.	5.3	5.35	5.28	5.34	13,445,000
.			MEDIA
.	42	24.1	ABS-CBN Corporation	39.5	39.5	38.6	38.9	198,800
.	11.02	7.99	GMA Holdings, Inc.	10.00	10.12	10.00	10.00	1,230,000
.	11	8.15	GMA Network, Inc.	9.96	9.99	9.94	9.99	408,100
.	1.06	0.62	Manila Bulletin Publishing Corp.	0.97	0.97	0.85	0.85	838,000
.			TELECOMMUNICATIONS
.	1,250.00	990	Globe Telecom, Inc.	1,120.00	1,130.00	1,120.00	1,122.00	31,550
.	3.4	2.28	Liberty Telecoms Holdings, Inc.	2.48	2.48	2.48	2.48	10,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,852.00	2,880.00	2,846.00	2,850.00	126,520
.			INFORMATION TECHNOLOGY
.	9.7	4	DFNN, Inc.	4.8	4.8	4.8	4.8	20,000
.	4.7	1.75	IP Converge Data Center, Inc.	4	4	4	4	105,000
.	1.48	0.54	IPVG Corporation	0.66	0.67	0.65	0.65	857,000
.	3.36	2.1	ISM Communications Corporation	2.2	2.2	2.2	2.2	100,000
.	14	4.5	Imperial Resources, Inc. "A"	5.17	5.17	5.17	5.17	600
.	0.085	0.04	Island Information and Technology, Inc.	0.051	0.051	0.051	0.051	1,010,000
.	17.88	12.1	Philweb Corporation	14.26	14.3	14.16	14.3	932,300
.	16	3.3	Touch Solutions, Inc.	13.56	14.08	13.52	14.06	266,000
.	4.5	1.14	Yehey! Corporation	1.4	1.4	1.35	1.35	104,000
.	11.88	4.21	iRipple, Inc.	9.5	9.5	9	9.03	22,100
.			TRANSPORTATION SERVICES
.	4.72	1.35	2GO Group, Inc.	1.8	1.8	1.8	1.8	14,000
.	16.04	8	Asian Terminals, Inc.	14.86	14.86	14	14.5	33,500
.	75.6	52.4	Cebu Air, Inc.	67	67	66.3	66.55	163,510
.	88	55.95	Int'l Container Terminal Services, Inc.	80.85	88	80.85	84.9	2,619,510
.	2.65	1.16	Lorenzo Shipping Corporation	1.59	1.59	1.59	1.59	2,000
.	3.1	2.1	Macroasia Corporation	2.7	2.7	2.7	2.7	100,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.32	1.37	1.32	1.34	265,000
.	0.219	0.101	Boulevard Holdings, Inc.	0.134	0.134	0.131	0.133	20,560,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.43	0.43	0.43	0.43	140,000
.			EDUCATION
.	12.5	9.75	Centro Escolar University	11.9	11.9	11	11	9,600
.	1,200.00	800	Far Eastern University, Inc.	1,190.00	1,200.00	1,190.00	1,200.00	20
.	10	4.9	iPeople, Inc.	10	10	10	10	462,100
.			CASINOS AND GAMING
.	31.95	17.5	Berjaya Philippines, Inc.	25.05	25.6	25.05	25.6	3,600
.	49	8.13	Bloomberry Resorts Corporation	14.36	14.36	14	14.08	13,807,100
.	0.21	0.019	IP E-Game Ventures Inc.	0.024	0.025	0.024	0.024	49,800,000
.	9.9	6.28	Leisure and Resorts World Corporation	8.91	9	8.87	9	258,800
.	4.08	1.4	Manila Jockey Club, Inc.	2.8	2.96	2.8	2.91	2,657,000
.	15.5	12.45	Pacific Online Systems Corporation	14	14.02	14	14	229,000
.	18	8.95	Philippine Racing Club, Inc.	10.6	10.9	10.6	10.9	114,400
.	0.39	0.28	Premiere Horizon Alliance Corporation	0.34	0.34	0.34	0.34	1,400,000
.			RETAIL
.	24	3.65	Calata Corporation	3.74	3.82	3.71	3.75	1,159,000
.	130	23.48	Philippine Seven Corporation	95	95	95	95	380
.	38.45	20.05	Puregold Price Club, Inc.	38.05	38.45	38	38.05	2,157,800
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.84	0.85	0.82	0.82	7,958,000
.	4.8	2	Easycall Comm. Phils., Inc.	2.9	3.25	2.9	3.2	33,000
.	0.60	0.38	Information Capital Tech. Ventures, Inc	0.42	0.42	0.42	0.42	260,000
.	3.47	2.04	Paxys, Inc.	2.66	2.67	2.64	2.65	623,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	1.03	1.03	1	1.02	13,973,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.0052	0.0052	0.0051	0.0051	91,000,000
.	5.65	4.1	Apex Mining Company, Inc. "A"	4.47	4.5	4.47	4.5	7,000
.	5.65	4.4	Apex Mining Company, Inc. "B"	4.5	4.5	4.5	4.5	5,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	22.5	22.5	21.7	21.85	4,796,800
.	48	10	Atok-Big Wedge Company, Inc.	20.2	20.2	20.2	20.2	3,800
.	29	18.5	Benguet Corporation "A"	18.76	18.78	18.7	18.7	17,800
.	1.91	0.82	Century Peak Metals Holdings Corporation	0.99	1.01	0.99	1	696,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1.08	1.1	1.05	1.05	8,965,000
.	61.8	12.9	Dizon Copper Silver Mines, Inc.	13.7	13.8	12.9	13.26	250,900
.	1.07	0.48	GEOGRACE Resources Philippines, Inc.	0.54	0.55	0.54	0.54	3,671,000
.	1.66	0.86	Lepanto Consolidated Mining Co. "A"	1.14	1.17	1.13	1.17	29,216,000
.	1.86	0.92	Lepanto Consolidated Mining Co. "B"	1.24	1.27	1.23	1.26	14,229,000
.	0.085	0.047	Manila Mining Corporation "A"	0.063	0.064	0.062	0.064	129,890,000
.	0.086	0.047	Manila Mining Corporation "B"	0.069	0.069	0.069	0.069	20,000
.	12.84	3.67	NiHAO Minerals Resources Int'l, Inc.	3.7	3.76	3.67	3.69	2,417,000
.	24.33	14.6	Nickel Asia Corporation	21.65	21.7	21.3	21.7	1,620,600
.	0.84	0.51	Omico Corporation	0.57	0.57	0.57	0.57	100,000
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.66	3.66	3.55	3.57	859,000
.	27.85	12.52	Philex Mining Corporation	18.48	18.6	18.22	18.28	4,094,900
.	258	200	Semirara Mining Corporation	238.6	239	234	234.6	293,590
.	0.028	0.014	United Paragon Mining Corporation	0.018	0.019	0.018	0.018	19,500,000
.			OIL
.	0.34	0.24	Basic Energy Corporation	0.28	0.29	0.28	0.29	7,290,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.022	0.023	0.022	0.022	10,500,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.024	0.024	0.023	0.024	700,000
.	7.24	5.62	Petroenergy Resources Corporation	6.9	6.9	6.83	6.9	24,200
.	48	10.72	Philex Petroleum Corporation	31.5	33.25	31.5	33.25	201,400
.	0.062	0.038	The Philodrill Corporation	0.045	0.045	0.043	0.045	546,500,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,745.85	1,761.49	1,745.85	1,761.49	1.05	18.26	33,893,432	1,807,000,260.5
.	Industrials	9,935.94	9,965.73	9,917.16	9,956.38	0.24	23.49	536,443,553	1,795,220,706.2
.	Holding Firms	5,751	5,754.29	5,720.33	5,739.38	0.3	17.23	401,863,470	3,435,686,222.19
.	Property	2,714.17	2,761.37	2,699.16	2,752.53	1.89	50.93	362,092,227	1,705,046,734.74
.	Services	1,916.8	1,945.1	1,915.9	1,927.84	0.68	13.09	127,391,127	1,100,870,755.2
.	Mining & Oil	21,977.6	22,011.26	21,766.54	21,924.22	-0.33	-72.17	877,029,051	406,571,711.85
.	PSEi	6,584.4	6,632.56	6,577.96	6,620.72	0.85	55.49
.	All Shares	4,130.76	4,144.07	4,125.57	4,141.29	0.52	21.34
.	SME							22,100	201,874
.
.	GRAND TOTAL							2,338,734,960	10,250,598,264.68
.	COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE