Philippine Stock Market table as of March 20, 2013

seo tools

		(As of March 20, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
99	54.13	BDO Unibank, Inc.	83.1	85.8	82.25	84.65	11,936,170
114	65	Bank of the Philippine Islands	103	104.1	101.2	102.5	2,353,840
68.3	42.27	China Banking Corporation	62.95	63.2	61	63.2	198,790
36.2	18.5	East West Banking Corporation	32.6	33.3	32.1	33.25	1,641,300
122	81.75	Metropolitan Bank and Trust Company	114	114	109.6	113	11,163,310
107.6	67.4	Philippine National Bank	96.55	96.55	94.5	95.8	947,470
130	76	Philippine Savings Bank	115.5	129.9	115	129.9	3,340
38.85	33.3	Philippine Business Bank	33.5	34.3	33.3	34	1,038,500
70.5	40.35	Rizal Commercial Banking Corp.	65.8	66.5	63.9	66.5	1,035,130
186.2	120.1	Security Bank Corporation	180.5	180.5	175.1	177	2,119,760
127	94.6	Union Bank of the Philippines	120	120.1	118.5	120	147,740
		OTHER FINANCIAL INSTITUTIONS
2.2	1.6	BDO Leasing and Finance, Inc.	2.01	2.01	2	2	280,000
1.5	0.67	Bankard, Inc.	1.01	1.1	1.01	1.09	715,000
23.9	17.9	COL Financial Group, Inc.	20.1	20.15	19.92	20	74,500
22	8.63	Filipino Fund, Inc.	14	18	14	16.5	49,400
3.25	2.04	I-Remit, Inc.	2.76	2.9	2.74	2.75	348,000
0.6	0.2	MEDCO Holdings, Inc.	0.33	0.33	0.2	0.28	33,830,000
590	420	Manulife Financial Corporation	540	540	540	540	110
39.2	19.08	Maybank ATR Kim Eng Financial Corp.	28	28.1	28	28.1	15,600
515	342	The Philippine Stock Exchange, Inc	458	458	429	453	83,810
2.7	1.71	Vantage Equities, Inc.	2.56	2.57	2.55	2.57	40,000
		ELECTRICITY, ENERGY, POWER AND WATER
40.5	31	Aboitiz Power Corporation	37.2	37.2	36.55	36.85	3,871,300
1.62	1.2	Alsons Consolidated Resources, Inc.	1.33	1.38	1.33	1.37	381,000
4.99	2.12	Calapan Ventures, Inc.	4.46	4.78	4.46	4.53	25,000
7.9	5.59	Energy Development Corporation	6.35	6.48	6.27	6.39	17,315,700
27.45	13.3	First Gen Corporation	23.5	24.1	23.05	23.8	1,611,100
113.8	61.5	First Phil. Holdings Corp.	106.3	106.3	102.6	104	416,880
38.5	22.7	Manila Water Company, Inc.	37	37.1	36.7	36.7	2,172,900
330	218.8	Manila Electric Company	313	315.6	308	313.4	580,120
14.48	9.7	Petron Corporation	13.7	13.76	13.38	13.66	10,300,500
11.18	8.03	Phoenix Petroleum Philippines, Inc.	9.4	9.5	9.29	9.3	959,000
7.6	3.4	SPC Power Corporation	4.72	4.72	4.71	4.71	11,000
2.72	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.28	2.32	2.17	2.28	23,666,000
18	5.8	Vivant Corporation	9.01	9.01	9.01	9.01	14,000
		FOOD, BEVERAGE AND TOBACCO
10.5	6.22	AgriNurture, Inc.	7	7	6.8	6.99	78,800
2.26	1.26	Alliance Select Foods Int'l, Inc.	2	2.02	1.96	2	711,000
20	12	Central Azucarera De Tarlac	13.52	13.52	13.52	13.52	200
7.2	4.32	D and L Industries, Inc.	6.68	6.93	6.47	6.93	11,878,000
23.7	15	Ginebra San Miguel Inc.	16.48	16.48	16.48	16.48	1,000
131.2	93	Jollibee Foods Corporation	119	119.5	116	116.6	1,565,950
15.84	3.7	LT Group, Inc.	14.4	15.2	14.32	15	3,240,500
12.2	6.8	Pancake House, Inc.	8.28	8.29	8.28	8.29	400
6.88	2.5	Pepsi-Cola Products Philippines, Inc.	6.03	6.1	5.85	5.95	4,573,200
5.18	1.59	RFM Corporation	4.65	4.68	4.65	4.68	1,025,000
950	239.8	San Miguel Pure Foods Company Inc.	276.2	276.2	276	276	56,520
125	100	San Miguel Corporation	115.5	118.5	114.8	116.1	575,170
108.1	57.3	Universal Robina Corporation	99	103	97.5	102.8	3,857,970
5.5	1.05	Victorias Milling Company, Inc.	1.45	1.47	1.44	1.44	2,220,000
2.08	0.47	Vitarich Corporation	0.88	0.92	0.88	0.92	1,527,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
54.75	17.1	Asiabest Group International, Inc.	22	22.95	22	22	4,900
13.4	5.58	EEI Corporation	12.6	12.6	12.2	12.4	1,313,000
14	11	Holcim Philippines, Inc.	13	13.2	13	13.1	119,700
12.02	7.18	Lafarge Republic, Inc.	10.5	10.5	10.48	10.5	1,344,800
8.24	2.3	Mariwasa Siam Holdings, Inc.	7.8	8.24	7.55	7.6	5,523,500
18.8	12.5	Megawide Construction Corporation	17.88	17.9	17.76	17.78	1,767,800
2.77	1.59	TKC Steel Corporation	1.61	1.61	1.59	1.59	43,000
2.2	0.9	Vulcan Industrial and Mining Corporation	1.53	1.53	1.52	1.52	366,000
		CHEMICALS
3.12	2.42	Chemrez Technologies, Inc.	2.78	2.78	2.78	2.78	135,000
5.61	1.44	LMG Chemicals Corporation	2.36	2.38	2.32	2.38	371,000
2.5	1.32	Mabuhay Vinyl Corporation	1.75	2.19	1.75	2.1	31,000
22.5	1.66	Melco Crown (Philippines) Resorts Corp.	13.7	13.7	13	13.46	52,300
		ELECTRICAL COMPONENTS AND EQUIPMENT
24.42	4.63	Cirtek Holdings Philippines Corporation	17.02	19.46	17.02	17.78	80,300
0.027	0.013	Greenergy Holdings, Inc.	0.018	0.019	0.018	0.019	16,600,000
1.18	0.59	Ionics, Inc.	0.65	0.67	0.65	0.65	744,000
		OTHER INDUSTRIALS
44	15	Alphaland Corporation	18	18.1	15	15	108,300
2.44	1.69	Splash Corporation	1.77	1.77	1.72	1.77	20,000
		HOLDING FIRMS
50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	40.50	41.00	40.00	41.00	218,100
7.1	4.2	A. Soriano Corporation	6.81	6.9	6.8	6.9	87,400
2.98	0.9	ATN Holdings, Inc. "A"	0.95	0.95	0.95	0.95	20,000
3.52	0.88	ATN Holdings, Inc. "B"	0.96	0.96	0.95	0.95	247,000
1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.67	0.67	0.65	0.65	1,021,000
61	44	Aboitiz Equity Ventures, Inc.	56.45	57	54.3	54.8	1,459,910
0.173	0.014	Alcorn Gold Resources Corp.	0.159	0.159	0.155	0.156	591,960,000
23	10.86	Alliance Global Group, Inc.	20.5	20.5	19.5	19.88	58,838,600
6.31	3.75	Asia Amalgamated Holdings Corp.	4.37	4.58	4.37	4.58	38,000
2.7	1.88	Anglo-Philippine Holdings Corporation	2.3	2.3	2.29	2.29	346,000
595	395	Ayala Corporation	539.5	567	539.5	550	625,020
64.8	50	DMCI Holdings, Inc.	51.4	51.4	50.2	51.1	2,555,240
6.32	3.87	Filinvest Development Corporation	5.55	5.75	5.4	5.74	531,200
0.3	0.2	Forum Pacific, Inc.	0.217	0.235	0.217	0.235	110,000
805	455.4	GT Capital Holdings, Inc.	742	742	730	739	198,440
8.38	4.02	House of Investments, Inc.	7.85	7.85	7.77	7.85	431,800
41.95	26.8	JG Summit Holdings, Inc.	39.4	40.5	39.4	40.1	2,579,300
8.2	2.08	Jolliville Holdings Corporation	5.74	5.74	5.74	5.74	300
6	3.25	Keppel Philippines Holdings, Inc. "A"	5	5	5	5	4,000
1.39	0.86	Lodestar Investment Hldgs Corp.	0.9	0.9	0.87	0.89	87,000
7.68	5.04	Lopez Holdings Corporation	7.15	7.16	6.77	7.16	4,319,600
0.74	0.32	Mabuhay Holdings Corporation	0.55	0.58	0.55	0.58	88,000
3.82	1.7	Marcventures Holdings, Inc.	1.72	1.75	1.7	1.75	2,760,000
5.58	3.85	Metro Pacific Investments Corporation	5.22	5.22	5.01	5.18	36,756,700
7.65	4.38	Minerales Industrias Corporation	6.6	6.6	6.3	6.4	296,000
2.7	1.02	Prime Media Holdings, Inc.	1.84	1.92	1.77	1.81	420,000
0.77	0.42	Prime Orion Philippines, Inc.	0.67	0.68	0.67	0.68	1,114,000
1,109.00	633	SM Investments Corporation	1,020.00	1,029.00	1,001.00	1,022.00	1,804,455
0.38	0.3	Sinophil Corporation	0.31	0.31	0.3	0.3	2,000,000
2.71	1.23	Solid Group, Inc.	1.98	2.03	1.98	1.98	1,110,000
1.4	1.04	South China Resources, Inc.	1.1	1.1	1.1	1.1	102,000
610	366	Synergy Grid and Dev't Phils., Inc.	366	366	366	366	100
0.34	0.21	Unioil Resources and Holdings Co., Inc.	0.28	0.28	0.25	0.25	890,000
0.49	0.25	Wellex Industries, Inc.	0.26	0.27	0.26	0.27	410,000
0.77	0.33	Zeus Holdings, Inc.	0.45	0.47	0.44	0.47	660,000
		PROPERTY
3.89	2.37	A Brown Company, Inc.	2.77	2.9	2.75	2.9	157,000
27.45	13	Anchor Land Holdings, Inc	20	20	20	20	1,000
2.26	0.47	Araneta Properties, Inc.	1.69	1.8	1.67	1.77	1,878,000
0.239	0.162	Arthaland Corporation	0.205	0.205	0.202	0.205	2,270,000
33.25	18.8	Ayala Land, Inc.	29.2	30.3	28.4	29.6	21,476,200
6.3	4.62	Belle Corporation	5.47	5.47	5.17	5.22	13,156,900
9	3.7	Cebu Holdings, Inc.	4.55	4.57	4.5	4.5	795,000
2.44	1.35	Century Properties Group, Inc.	1.99	2	1.9	1.98	20,089,000
3	1.46	City and Land Developers, Inc.	2.44	2.44	2.44	2.44	4,000
1.36	0.95	Cityland Development Corporation	1.12	1.12	1.12	1.12	6,000
0.95	0.75	Cyber Bay Corporation	0.76	0.76	0.75	0.75	878,000
1.13	0.63	Empire East Land Holdings, Inc.	1.04	1.07	1.03	1.05	16,527,000
0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.29	0.29	0.29	0.29	10,000
2.07	1.17	Filinvest Land, Inc.	1.82	1.9	1.77	1.82	73,915,000
2.22	1.63	Global-Estate Resorts, Inc.	2.11	2.14	2.05	2.14	5,533,000
3.8	1.56	Highlands Prime, Inc.	2.01	2.02	2.01	2.02	4,000
2.14	1.03	IRC Properties, Inc.	1.21	1.28	1.15	1.28	994,000
3.5	1.78	Keppel Philippines Properties, Inc.	3	3	3	3	1,000
0.231	0.105	MRC Allied, Inc.	0.114	0.114	0.113	0.114	4,210,000
4.05	1.87	Megaworld Corporation	3.57	3.74	3.51	3.61	93,776,000
0.99	0.54	Phil. Estates Corporation	0.6	0.6	0.56	0.59	1,471,000
0.68	0.4	Philippine Realty and Holdings Corp.	0.53	0.53	0.52	0.52	898,000
25.95	15.74	Robinson Land Corporation	24.8	24.8	24	24.05	6,453,800
7.71	2.35	Rockwell Land Corporation	2.87	2.91	2.8	2.88	1,333,000
9.6	5.72	SM Development Corporation	8.2	8.2	7.86	7.99	3,722,700
20.8	12.1	SM Prime Holdings, Inc.	18.2	18.5	17.82	18.4	18,543,400
3.87	2.4	Shang Properties, Inc.	3.4	3.4	3.4	3.4	461,000
1.35	0.65	Sta. Lucia Land, Inc.	1.05	1.06	0.97	1	8,681,000
4.55	2.37	Starmalls, Inc.	4.05	4.06	4.05	4.06	11,000
0.66	0.49	Suntrust Home Developers, Inc.	0.58	0.58	0.58	0.58	121,000
5.55	3.5	Vista Land and Lifescapes, Inc.	5.28	5.29	5.2	5.23	35,404,200
		MEDIA
42	24.1	ABS-CBN Corporation	37.6	37.9	36.9	37.9	90,800
10.92	7.99	GMA Holdings, Inc.	9.90	9.90	9.90	9.90	450,000
11	8	GMA Network, Inc.	9.62	9.9	9.62	9.9	130,500
1.06	0.6	Manila Bulletin Publishing Corp.	0.81	0.81	0.8	0.8	151,000
		TELECOMMUNICATIONS
1,235.00	990	Globe Telecom, Inc.	1,170.00	1,180.00	1,165.00	1,170.00	89,715
3,004.00	2,290.00	Phil. Long Distance Telephone Co.	2,710.00	2,748.00	2,684.00	2,722.00	271,955
		INFORMATION TECHNOLOGY
4.7	1.75	IP Converge Data Center, Inc.	4.3	4.4	4.3	4.4	119,000
1.35	0.54	IPVG Corporation	0.61	0.63	0.6	0.63	1,076,000
3.36	2.01	ISM Communications Corporation	2.06	2.06	2.01	2.01	74,000
0.085	0.04	Island Information and Technology, Inc.	0.051	0.051	0.051	0.051	500,000
17.88	12.1	Philweb Corporation	14.5	14.52	13.9	14.5	1,453,400
22	3.5	Touch Solutions, Inc.	17.3	17.94	16.94	17.5	228,900
3.05	1.68	Transpacific Broadband Group Int'l. Inc.	1.93	2.17	1.93	2.17	6,000
4.5	1.14	Yehey! Corporation	1.29	1.3	1.29	1.3	24,000
		TRANSPORTATION SERVICES
4.72	1.62	2GO Group, Inc.	1.7	1.7	1.68	1.68	5,000
16.04	8.3	Asian Terminals, Inc.	13.12	13.12	13	13.1	28,000
71.4	52.4	Cebu Air, Inc.	66	66.9	65.5	66	217,790
91	60.7	Int'l Container Terminal Services, Inc.	86	86	84	85	1,841,250
3.1	2.1	Macroasia Corporation	2.42	2.5	2.4	2.4	61,000
		HOTEL AND LEISURE
0.205	0.101	Boulevard Holdings, Inc.	0.126	0.127	0.122	0.122	32,350,000
0.63	0.35	Waterfront Philippines, Inc.	0.39	0.4	0.39	0.4	450,000
		EDUCATION
1,220.00	900	Far Eastern University, Inc.	1,155.00	1,205.00	1,155.00	1,180.00	60
11	5.02	iPeople, Inc.	10.5	11	10.5	11	185,800
		CASINOS AND GAMING
39.4	8.13	Bloomberry Resorts Corporation	13.4	13.4	12.58	13	23,699,200
0.179	0.019	IP E-Game Ventures Inc.	0.022	0.023	0.022	0.023	171,000,000
9.9	6.45	Leisure and Resorts World Corporation	8.14	8.14	8.04	8.08	100,600
4.08	1.44	Manila Jockey Club, Inc.	2.4	2.4	2.39	2.39	6,000
15.5	12.45	Pacific Online Systems Corporation	14.78	14.78	14.7	14.78	22,300
18	9	Philippine Racing Club, Inc.	10.46	10.46	10.46	10.46	100
		RETAIL
24	3.11	Calata Corporation	3.23	3.29	3.11	3.19	231,000
130	27.83	Philippine Seven Corporation	93	93	92	92	970
43.6	20.4	Puregold Price Club, Inc.	39.6	40	38.15	39.2	4,278,800
		OTHER SERVICES
0.95	0.6	APC Group, Inc.	0.75	0.75	0.74	0.74	3,292,000
0.59	0.38	Information Capital Tech. Ventures, Inc.	0.4	0.4	0.4	0.4	50,000
3.47	2.39	Paxys, Inc.	2.65	2.79	2.6	2.79	603,000
3.08	0.92	STI Education Systems Holdings, Inc.	0.97	0.98	0.97	0.97	3,406,000
		MINING
6.05	4.1	Apex Mining Company, Inc. "A"	4.28	4.49	4.28	4.49	54,000
6.05	4.28	Apex Mining Company, Inc. "B"	4.32	4.32	4.32	4.32	50,000
23.35	16.8	Atlas Cons. Mining and Dev't Corp.	21.5	21.7	20.8	21.5	2,561,800
29	17.7	Benguet Corporation "A"	17.8	17.8	17.7	17.7	2,000
1.85	0.82	Century Peak Metals Holdings Corporation	0.94	0.94	0.94	0.94	5,000
1.68	0.91	Coal Asia Holdings, Inc.	0.98	0.99	0.97	0.99	2,973,000
61.8	10.4	Dizon Copper Silver Mines, Inc.	10.98	11.2	10.4	10.5	72,500
1.03	0.48	GEOGRACE Resources Philippines, Inc.	0.53	0.53	0.51	0.51	1,061,000
1.59	0.86	Lepanto Consolidated Mining Co. "A"	1.09	1.09	1.05	1.09	4,510,000
1.73	0.92	Lepanto Consolidated Mining Co. "B"	1.14	1.2	1.11	1.2	6,296,000
0.078	0.047	Manila Mining Corporation "A"	0.057	0.058	0.056	0.058	31,290,000
0.081	0.047	Manila Mining Corporation "B"	0.058	0.058	0.056	0.058	19,530,000
12.84	3.28	NiHAO Minerals Resources Int'l, Inc.	3.35	3.46	3.31	3.33	1,595,000
25.5	15.78	Nickel Asia Corporation	23.7	25.1	23.7	24.5	3,414,100
0.83	0.51	Omico Corporation	0.56	0.56	0.56	0.56	400,000
8.4	3.07	Oriental Peninsula Resources Group, Inc.	3.4	3.48	3.29	3.3	150,000
27.85	12.52	Philex Mining Corporation	16.8	17	16.5	16.8	3,663,500
258	200	Semirara Mining Corporation	237.8	237.8	233	237	180,610
0.023	0.014	United Paragon Mining Corporation	0.016	0.017	0.016	0.017	12,000,000
		OIL
0.34	0.24	Basic Energy Corporation	0.28	0.28	0.28	0.28	3,340,000
0.025	0.016	Oriental Pet. and Minerals Corp. "A"	0.02	0.02	0.02	0.02	141,500,000
0.025	0.017	Oriental Pet. and Minerals Corp. "B"	0.021	0.021	0.021	0.021	8,600,000
7.24	5.62	Petroenergy Resources Corporation	6.87	6.9	6.85	6.9	69,100
48	11.1	Philex Petroleum Corporation	28.65	29.5	27.5	29.35	398,800
0.062	0.038	The Philodrill Corporation	0.042	0.042	0.041	0.042	123,300,000
	OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
Financials	1,697.32	1,707.8	1,664.62	1,697.01	-0.33	-5.56	68,021,948	3,190,473,328
Industrials	9,757.57	9,837.74	9,642.71	9,791.32	-0.01	-0.88	124,405,090	1,980,044,073.74
Holding Firms	5,673.67	5,710.62	5,564.2	5,655.92	-0.48	-26.99	716,133,734	4,250,793,682.08
Property	2,621.23	2,664.7	2,557.72	2,628.33	0.53	13.9	332,806,630	1,970,511,596.37
Services	1,872.17	1,883.01	1,844.79	1,867.78	-0.22	-4.06	246,763,700	1,554,115,873.3
Mining & Oil	20,826.27	20,875.44	20,312.83	20,875.44	0.24	50.78	367,034,578	288,952,687.49
PSEi	6,416.42	6,471.98	6,310.37	6,419.62	-0.1	-6.63
All Shares	4,049.11	4,061.07	3,985.9	4,042.86	-0.15	-6.26
SME
GRAND TOTAL							1,855,165,680	13,234,891,240.981
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE