Philippine Stock Market table as of March 11, 2013

seo tools

.			(As of March 11, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	99	54.13	BDO Unibank, Inc.	96.95	96.95	95.5	96.1	6,359,120
.	114	65	Bank of the Philippine Islands	110	111.6	109	110	2,038,340
.	68.3	40.27	China Banking Corporation	66.7	66.7	66.3	66.35	123,470
.	36.2	18.5	East West Banking Corporation	35.7	35.7	35.35	35.6	861,700
.	122	81.75	Metropolitan Bank and Trust Company	118	118	115.4	115.9	2,518,110
.	107.6	66.85	Philippine National Bank	106	106.9	105.1	106.9	694,630
.	130	76	Philippine Savings Bank	125	125	121	125	140
.	38.85	34.5	Philippine Business Bank	37.5	37.75	36.8	37	1,680,600
.	70.5	40.35	Rizal Commercial Banking Corp.	65.5	66.35	65.5	65.9	1,524,900
.	186.2	120.1	Security Bank Corporation	185	185	184	184.1	460,630
.	127	94.6	Union Bank of the Philippines	126.5	126.5	125.5	126	127,720
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.6	BDO Leasing and Finance, Inc.	2.02	2.02	2	2.02	13,000
.	1.5	0.67	Bankard, Inc.	1.19	1.27	1.14	1.18	7,263,000
.	23.9	17.9	COL Financial Group, Inc.	19.96	20.05	19.96	20	161,500
.	22	8.63	Filipino Fund, Inc.	13	13	13	13	5,000
.	3.25	2.04	I-Remit, Inc.	2.87	2.88	2.87	2.88	15,000
.	590	420	Manulife Financial Corporation	550	555	550	555	510
.	39.2	8.8	Maybank ATR Kim Eng Financial Corp.	27.85	28.2	27.85	28.2	61,900
.	3.03	1.69	National Reinsurance Corp. of the Phils.	1.98	1.98	1.98	1.98	509,000
.	515	342	The Philippine Stock Exchange, Inc	504	515	503	508	58,110
.	1,122.00	879	Sun Life Financial, Inc.	1,070.00	1,070.00	1,070.00	1,070.00	220
.	2.7	1.71	Vantage Equities, Inc.	2.63	2.63	2.62	2.62	75,000
.			ELECTRICTY, ENERGY, POWER AND WATER
.	40.5	31	Aboitiz Power Corporation	39.9	40.05	37	37	3,304,700
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.38	1.4	1.38	1.38	837,000
.	7.9	5.47	Energy Development Corporation	6.56	6.6	6.55	6.56	63,926,800
.	27.45	13.22	First Gen Corporation	24.15	24.5	24.15	24.2	2,884,500
.	113.8	61.5	First Phil. Holdings Corp.	108	108.8	106	107	251,010
.	38.5	22.3	Manila Water Company, Inc.	38	38.15	37.85	37.9	1,627,000
.	329.8	218.8	Manila Electric Company	326	327	323	323	417,640
.	14.42	9.7	Petron Corporation	14.14	14.22	14.04	14.2	7,136,200
.	11.18	8.03	Phoenix Petroleum Philippines, Inc.	11	11	10.86	10.92	403,600
.	7.6	3.2	SPC Power Corporation	4.72	4.72	4.72	4.72	9,000
.	2.72	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.6	2.67	2.5	2.53	40,468,000
.			FOOD, BEVERAGE AND TOBACCO
.	10.5	6.22	AgriNurture, Inc.	6.99	7.38	6.99	7.37	701,500
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	2.12	2.13	2.05	2.08	12,461,000
.	7.2	4.32	D and L Industries, Inc.	6.85	7	6.84	6.91	8,910,200
.	23.75	15	Ginebra San Miguel Inc.	15.3	15.4	15.2	15.2	39,300
.	131.2	93	Jollibee Foods Corporation	124.5	125.8	124.3	124.8	601,820
.	15.84	3.7	LT Group, Inc.	15.48	15.48	15.18	15.3	1,521,800
.	12.2	6.8	Pancake House, Inc.	7.96	7.96	7.9	7.9	10,000
.	6.88	2.5	Pepsi-Cola Products Philippines, Inc.	6.65	6.8	6.54	6.56	3,698,500
.	5.18	1.5	RFM Corporation	4.96	4.96	4.82	4.86	218,000
.	3.9	2.3	Roxas Holdings, Inc.	3.03	3.03	3	3	252,000
.	950	239.8	San Miguel Pure Foods Company Inc.	303	305	300	303	137,150
.	125	100	San Miguel Corporation	122	122	115	115	1,582,840
.	0.22	0.124	Swift Foods, Inc.	0.138	0.138	0.137	0.138	1,010,000
.	98.2	57.3	Universal Robina Corporation	97	98.2	97	98.2	2,410,420
.	5.5	1.05	Victorias Milling Company, Inc.	1.55	1.55	1.46	1.52	8,185,000
.	2.08	0.47	Vitarich Corporation	0.98	1.03	0.98	0.98	976,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED
.	54.75	17.1	Asiabest Group International, Inc.	23.3	23.35	23	23	700
.	13.4	5.23	EEI Corporation	13	13	12.6	12.96	847,000
.	14	11	Holcim Philippines, Inc.	13.2	13.3	13.2	13.3	13,300
.	12.02	7.18	Lafarge Republic, Inc.	11.3	11.3	10.94	10.98	1,565,700
.	7.5	2.3	Mariwasa Siam Holdings, Inc.	6.05	6.05	5.81	5.81	112,800
.	18.8	12.3	Megawide Construction Corporation	18	18.2	18	18.2	320,500
.	14	10.16	Phinma Corporation	13.7	13.88	13.7	13.86	65,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.57	1.58	1.57	1.58	27,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	2.85	2.9	2.8	2.9	683,000
.	3.8	1.32	Euro-Med Laboratories Phil., Inc.	1.9	1.9	1.75	1.75	27,000
.	6.72	1.44	LMG Chemicals Corporation	2.56	2.68	2.48	2.57	54,000
.	2.1	1.32	Mabuhay Vinyl Corporation	1.65	2.1	1.65	2.1	1,034,000
.	22.5	1.66	Manchester Int'l Hldgs. Unltd. Corp "A"	14.7	15.88	14.5	15	177,200
.	23	1.65	Manchester Int'l Hldgs. Unltd. Corp "B"	15	15.9	14.8	15	281,700
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	29.3	5.28	Cirtek Holdings Philippines Corporation	26.95	26.95	26	26	1,037,600
.	0.027	0.013	Greenergy Holdings, Inc.	0.02	0.021	0.019	0.02	44,600,000
.	5.14	3.8	Integrated Micro-Electronics, Inc.	4.1	4.1	4.06	4.06	78,000
.	1.18	0.52	Ionics, Inc.	0.72	0.73	0.72	0.73	74,000
.			OTHER INDUSTRIALS
.	44	15	Alphaland Corporation	15	21	15	21	5,300
.	2.44	1.69	Splash Corporation	1.89	1.89	1.74	1.75	232,000
.			HOLDING FIRMS
.	7.07	3.91	A. Soriano Corporation	7	7.07	7	7.06	44,500
.	2.98	0.9	ATN Holdings, Inc. "A"	0.92	0.92	0.92	0.92	1,000
.	3.52	0.88	ATN Holdings, Inc. "B"	0.96	0.96	0.94	0.94	65,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.68	0.67	0.67	228,000
.	61	44	Aboitiz Equity Ventures, Inc.	60.45	61	59.3	59.3	1,637,370
.	0.173	0.014	Alcorn Gold Resources Corp.	0.166	0.168	0.166	0.167	148,970,000
.	22.9	10.86	Alliance Global Group, Inc.	21.75	22.9	21.75	22.2	25,741,300
.	6.75	3.75	Asia Amalgamated Holdings Corp.	4.52	4.58	4.5	4.52	174,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.33	2.4	2.33	2.4	326,000
.	595	395	Ayala Corporation	566.5	574.5	561	563	657,180
.	64.8	50.3	DMCI Holdings, Inc.	54.5	54.5	54	54	1,862,230
.	6.32	3.87	Filinvest Development Corporation	5.8	5.9	5.8	5.8	187,300
.	805	455.4	GT Capital Holdings, Inc.	780	780.5	769	770.5	267,510
.	8.38	4.02	House of Investments, Inc.	7.78	7.9	7.78	7.79	879,300
.	41.5	25.05	JG Summit Holdings, Inc.	40.95	41.5	40.05	41.2	2,825,700
.	8.2	2.08	Jolliville Holdings Corporation	5.74	5.74	5.74	5.74	700
.	6	3.25	Keppel Philippines Holdings, Inc. "A"	5	5.2	5	5.2	13,000
.	1.45	0.86	Lodestar Investment Hldgs Corp.	0.89	0.9	0.89	0.9	90,000
.	7.68	5.04	Lopez Holdings Corporation	7.34	7.37	7.33	7.35	4,068,300
.	9.66	1.41	MJC Investments Corporation	5.72	5.72	5.72	5.72	5,000
.	0.76	0.32	Mabuhay Holdings Corporation	0.63	0.63	0.6	0.6	1,398,000
.	3.82	1.71	Marcventures Holdings, Inc.	1.83	1.86	1.83	1.85	722,000
.	5.58	3.69	Metro Pacific Investments Corporation	5.44	5.5	5.37	5.39	25,936,100
.	7.65	4.38	Minerales Industrias Corporation	6.6	6.8	6.6	6.7	92,200
.	0.065	0.044	Pacifica, Inc.	0.048	0.051	0.048	0.051	1,000,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.69	0.69	0.67	0.67	290,000
.	3.4	1.92	Republic Glass Holdings Corp.	2.65	2.7	2.62	2.7	136,000
.	1,109.00	630	SM Investments Corporation	1,100.00	1,109.00	1,097.00	1,097.00	1,107,095
.	2.59	1.31	Seafront Resources Corporation	2.08	2.08	2.08	2.08	41,000
.	0.38	0.3	Sinophil Corporation	0.32	0.32	0.32	0.32	8,120,000
.	2.71	1.23	Solid Group, Inc.	2.14	2.14	2.08	2.14	90,000
.	1.4	1.04	South China Resources, Inc.	1.15	1.15	1.14	1.15	140,000
.	0.34	0.21	Unioil Resources and Holdings Co., Inc.	0.26	0.27	0.26	0.26	470,000
.	0.49	0.26	Wellex Industries, Inc.	0.28	0.28	0.28	0.28	750,000
.	0.77	0.33	Zeus Holdings, Inc.	0.47	0.48	0.47	0.48	250,000
.			PROPERTY
.	3.89	2.37	A Brown Company, Inc.	3	3	2.94	2.99	161,000
.	27.45	11.53	Anchor Land Holdings, Inc	20	20	20	20	159,100
.	2.26	0.47	Araneta Properties, Inc.	1.99	1.99	1.92	1.94	1,442,000
.	33.25	18.8	Ayala Land, Inc.	31.25	31.65	31.15	31.5	14,246,800
.	6.29	4.14	Belle Corporation	6	6.1	5.98	6.1	13,945,800
.	9	3.7	Cebu Holdings, Inc.	4.95	4.95	4.89	4.89	693,000
.	2.44	1.35	Century Properties Group, Inc.	2.21	2.21	2.17	2.19	27,780,000
.	3	1.43	City and Land Developers, Inc.	2.48	2.48	2.48	2.48	1,000
.	1.36	0.95	Cityland Development Corporation	1.12	1.12	1.12	1.12	34,000
.	0.98	0.76	Cyber Bay Corporation	0.77	0.78	0.76	0.76	2,455,000
.	1.13	0.63	Empire East Land Holdings, Inc.	1.03	1.06	1.03	1.05	28,822,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.33	0.33	0.33	0.33	300,000
.	2.07	1.17	Filinvest Land, Inc.	1.96	1.99	1.96	1.98	28,868,000
.	2.22	1.63	Global-Estate Resorts, Inc.	2.19	2.2	2.16	2.16	5,556,000
.	2.14	1.03	IRC Properties, Inc.	1.24	1.3	1.24	1.3	35,000
.	0.245	0.105	MRC Allied, Inc.	0.117	0.118	0.116	0.117	4,360,000
.	4.05	1.77	Megaworld Corporation	3.96	4.01	3.9	3.9	56,064,000
.	0.99	0.54	Phil. Estates Corporation	0.62	0.62	0.6	0.61	463,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.64	0.64	0.58	0.58	1,257,000
.	25.95	15.34	Robinson Land Corporation	24.4	25.95	24	24.35	5,194,000
.	7.71	2.35	Rockwell Land Corporation	3.27	3.52	3.25	3.48	33,787,000
.	9.6	5.72	SM Development Corporation	8.9	9	8.69	8.69	12,489,100
.	20.8	12.1	SM Prime Holdings, Inc.	18.92	19.36	18.9	19	9,865,500
.	3.87	2.26	Shang Properties, Inc.	3.6	3.6	3.4	3.5	205,000
.	1.35	0.65	Sta. Lucia Land, Inc.	1.23	1.28	1.19	1.19	21,082,000
.	4.55	2.31	Starmalls, Inc.	4.05	4.07	4.05	4.07	118,000
.	0.66	0.49	Suntrust Home Developers, Inc.	0.6	0.61	0.6	0.6	86,000
.	5.55	3.5	Vista Land and Lifescapes, Inc.	5.45	5.47	5.39	5.44	23,140,900
.			MEDIA
.	42	24.1	ABS-CBN Corporation	39	39	38.6	38.9	11,900
.	11	8	GMA Network, Inc.	9.95	9.97	9.7	9.97	518,100
.	1.06	0.6	Manila Bulletin Publishing Corp.	0.89	0.96	0.88	0.92	515,000
.			TELECOMMUNICATIONS
.	1,235.00	990	Globe Telecom, Inc.	1,184.00	1,190.00	1,178.00	1,178.00	65,210
.	3.4	2.28	Liberty Telecoms Holdings, Inc.	2.31	2.31	2.3	2.3	70,000
.	3,004.00	2,290.00	Phil. Long Distance Telephone Co.	2,994.00	2,994.00	2,960.00	2,970.00	262,965
.			INFORMATION TECHNOLOGY
.	8.6	4	DFNN, Inc.	5.02	5.04	5	5	81,400
.	4.7	1.75	IP Converge Data Center, Inc.	4.12	4.3	4.12	4.15	129,000
.	1.39	0.54	IPVG Corporation	0.64	0.66	0.63	0.64	521,000
.	3.36	2.09	ISM Communications Corporation	2.2	2.2	2.19	2.19	10,000
.	0.085	0.04	Island Information and Technology, Inc.	0.054	0.055	0.052	0.052	640,000
.			NextStage, Inc.	3	3	3	3
.	17.88	12.1	Philweb Corporation	14.48	14.56	14.32	14.56	1,113,500
.	22	3.5	Touch Solutions, Inc.	19.52	20.2	18.88	19.06	443,000
.	3.05	1.68	Transpacific Broadband Group Int'l. Inc.	2.2	2.2	2.2	2.2	1,000
.	4.5	1.14	Yehey! Corporation	1.33	1.33	1.32	1.32	38,000
.			TRANSPORTATION SERVICES
.	4.72	1.6	2GO Group, Inc.	1.71	1.71	1.71	1.71	10,000
.	16.04	8.3	Asian Terminals, Inc.	14.36	14.36	14	14	52,800
.	71.4	52.4	Cebu Air, Inc.	67	68.3	66.5	68	1,465,930
.	91	57	Int'l Container Terminal Services, Inc.	88.1	91	88.1	90	3,973,980
.	2.65	1.2	Lorenzo Shipping Corporation	1.57	1.57	1.57	1.57	4,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.32	1.33	1.29	1.32	75,000
.	0.219	0.101	Boulevard Holdings, Inc.	0.129	0.13	0.129	0.13	19,420,000
.	0.63	0.35	Waterfront Philippines, Inc.	0.41	0.41	0.4	0.41	760,000
.			EDUCATION
.	12.5	9.9	Centro Escolar University	10.9	10.9	10.74	10.74	6,600
.	1,220.00	800	Far Eastern University, Inc.	1,170.00	1,200.00	1,170.00	1,200.00	25
.	10.9	5.02	iPeople, Inc.	10.7	10.7	10.5	10.5	31,500
.			CASINOS AND GAMING
.	49	8.13	Bloomberry Resorts Corporation	15.4	15.76	15.4	15.6	41,510,200
.	0.184	0.019	IP E-Game Ventures Inc.	0.024	0.024	0.024	0.024	20,700,000
.	9.9	6.45	Leisure and Resorts World Corporation	8.67	8.67	8.5	8.66	355,800
.	4.08	1.44	Manila Jockey Club, Inc.	2.6	2.6	2.52	2.6	390,000
.	15.5	12.45	Pacific Online Systems Corporation	14.5	14.78	14.5	14.78	89,900
.	18	9	Philippine Racing Club, Inc.	10.36	10.6	10.36	10.6	1,400
.	0.39	0.3	Premiere Horizon Alliance Corporation	0.33	0.33	0.33	0.33	100,000
.			RETAIL
.	24	3.46	Calata Corporation	3.56	3.57	3.46	3.54	569,000
.	130	27.83	Philippine Seven Corporation	92.9	92.9	92	92	25,060
.	43.6	20.1	Puregold Price Club, Inc.	39.85	40.5	39.85	39.95	3,621,800
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.8	0.81	0.8	0.81	865,000
.	5.47	2	Easycall Comm. Phils., Inc.	2.89	2.89	2.89	2.89	3,000
.	3.47	2.39	Paxys, Inc.	2.86	2.86	2.83	2.83	231,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	0.99	1	0.99	0.99	2,803,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.0048	0.005	0.0048	0.005	31,000,000
.	6.05	4.1	Apex Mining Company, Inc. "A"	4.3	4.3	4.3	4.3	36,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	21.9	22.75	21.6	22.7	4,408,300
.	29	18.46	Benguet Corporation "A"	18.5	18.5	18.48	18.48	2,700
.	34	17.7	Benguet Corporation "B"	18.3	18.3	18.3	18.3	100
.	1.68	0.91	Coal Asia Holdings, Inc.	1.01	1.02	1	1	2,750,000
.	61.8	11.6	Dizon Copper Silver Mines, Inc.	12.34	12.34	11.9	12.14	105,900
.	1.05	0.48	GEOGRACE Resources Philippines, Inc.	0.54	0.54	0.52	0.53	607,000
.	1.59	0.86	Lepanto Consolidated Mining Co. "A"	1.1	1.12	1.09	1.12	8,932,000
.	1.73	0.92	Lepanto Consolidated Mining Co. "B"	1.2	1.24	1.2	1.24	5,891,000
.	0.083	0.047	Manila Mining Corporation "A"	0.06	0.061	0.06	0.06	98,860,000
.	0.085	0.047	Manila Mining Corporation "B"	0.062	0.063	0.062	0.062	1,210,000
.	12.84	3.5	NiHAO Minerals Resources Int'l, Inc.	3.78	3.78	3.58	3.63	2,931,000
.	24.33	14.93	Nickel Asia Corporation	22	23.8	21.9	23.8	7,890,400
.	0.84	0.51	Omico Corporation	0.57	0.57	0.57	0.57	1,000
.	8.4	3.07	Oriental Peninsula Resources Group, Inc.	3.44	3.59	3.36	3.44	1,540,000
.	27.85	12.52	Philex Mining Corporation	19.12	19.16	19.04	19.1	2,153,100
.	258	200	Semirara Mining Corporation	247	247	245	245.2	211,130
.	0.023	0.014	United Paragon Mining Corporation	0.017	0.017	0.017	0.017	6,000,000
.			OIL
.	0.34	0.24	Basic Energy Corporation	0.29	0.29	0.28	0.28	650,000
.	0.026	0.016	Oriental Pet. and Minerals Corp. "A"	0.021	0.021	0.02	0.021	24,100,000
.	0.027	0.017	Oriental Pet. and Minerals Corp. "B"	0.021	0.021	0.021	0.021	7,200,000
.	7.24	5.62	Petroenergy Resources Corporation	7	7.1	7	7	69,300
.	48	11	Philex Petroleum Corporation	30.6	31.3	30.5	30.6	368,600
.	0.062	0.038	The Philodrill Corporation	0.042	0.043	0.042	0.043	59,000,000
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK