Philippine Stock Market table as of March 6, 2013

seo tools

.			(As of March 6, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	99	54.13	BDO Unibank, Inc.	96.1	97.6	96.1	97	3,483,430
.	114	65	Bank of the Philippine Islands	110	111.7	109.9	111	813,130
.	68.3	40.18	China Banking Corporation	65.8	66.25	65.8	66.25	87,820
.	36.2	18.5	East West Banking Corporation	35.75	35.8	34.8	34.95	2,537,000
.	122	81.6	Metropolitan Bank and Trust Company	120	122	119.8	120.1	2,245,910
.	106	65	Philippine National Bank	103.5	106	103.5	105.5	1,354,520
.	38.85	34.5	Philippine Business Bank	38.5	38.6	38.25	38.4	1,890,900
.	70.5	40	Rizal Commercial Banking Corp.	66.6	67	65.8	67	447,470
.	185.9	120.1	Security Bank Corporation	184.9	185.6	183.8	184	535,650
.	127	94.6	Union Bank of the Philippines	126.2	126.2	125	126	1,119,770
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.6	BDO Leasing and Finance, Inc.	2.03	2.03	2.02	2.03	275,000
.	1.16	0.67	Bankard, Inc.	0.94	0.97	0.92	0.95	1,797,000
.	23.9	17.9	COL Financial Group, Inc.	19.02	20	19.02	19.6	200,000
.	22	8.63	Filipino Fund, Inc.	12	12.5	12	12.5	3,000
.	3.25	2.04	I-Remit, Inc.	2.78	2.78	2.78	2.78	1,000
.	590	420	Manulife Financial Corporation	545	550	540	550	390
.	39.2	4	Maybank ATR Kim Eng Financial Corp.	28.1	28.1	27.85	27.85	19,900
.	3.06	1.69	National Reinsurance Corp. of the Phils.	1.95	1.97	1.95	1.97	291,000
.	498	342	The Philippine Stock Exchange, Inc	465	498	465	494	380,630
.	1,122.00	879	Sun Life Financial, Inc.	1,080.00	1,080.00	1,075.00	1,075.00	270
.	2.7	1.71	Vantage Equities, Inc.	2.57	2.62	2.57	2.6	1,242,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	39.95	31	Aboitiz Power Corporation	38.95	39.95	38.95	39.95	2,517,000
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.35	1.39	1.35	1.39	4,720,000
.	7.9	5.27	Energy Development Corporation	6.58	6.61	6.46	6.49	80,234,200
.	27.45	13.06	First Gen Corporation	24.3	24.4	23.5	23.5	3,888,900
.	113.8	61.45	First Phil. Holdings Corp.	106.1	109.8	106	106.1	800,030
.	37	22	Manila Water Company, Inc.	36.5	36.95	36.5	36.85	2,043,700
.	329.8	218.8	Manila Electric Company	324.2	329.8	324.2	328	813,260
.	14.28	9.7	Petron Corporation	13.86	14.06	13.86	14	18,918,000
.	11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.82	11.18	10.82	10.86	732,000
.	7.6	3.2	SPC Power Corporation	4.8	4.8	4.8	4.8	3,000
.	2.65	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.48	2.65	2.47	2.58	54,679,000
.	18	5	Vivant Corporation	9.01	9.1	9.01	9.1	5,000
.			FOOD, BEVERAGE AND TOBACCO
.	10.5	6.22	AgriNurture, Inc.	7	7.2	7	7.05	315,900
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	1.93	2.02	1.9	2.01	36,629,000
.	20	12	Central Azucarera De Tarlac	13.54	13.56	13.54	13.56	3,700
.	7.2	4.32	D and L Industries, Inc.	7.15	7.2	7.03	7.03	8,822,500
.	23.75	15	Ginebra San Miguel Inc.	15.5	15.5	15.06	15.2	21,300
.	131.2	93	Jollibee Foods Corporation	121	125.5	121	124	506,400
.	15.84	3.7	LT Group, Inc.	15.5	15.84	15.4	15.4	2,466,900
.	62	38	Liberty Flour Mills, Inc.	49.5	49.5	49.5	49.5	1,200
.	6.88	2.41	Pepsi-Cola Products Philippines, Inc.	6.56	6.66	6.56	6.6	3,086,100
.	5.18	1.5	RFM Corporation	5	5.15	5	5.02	1,460,300
.	3.9	2.3	Roxas Holdings, Inc.	3.1	3.1	3.1	3.1	3,000
.	3.5	1.5	Roxas and Company, Inc.	2.27	2.27	2.26	2.26	6,000
.	950	239.8	San Miguel Pure Foods Company Inc.	299	300	295	295	105,040
.	125	100	San Miguel Corporation	120.1	121.3	120.1	121	335,540
.	0.22	0.123	Swift Foods, Inc.	0.14	0.14	0.14	0.14	3,960,000
.	97.9	55.1	Universal Robina Corporation	96	97.9	96	97.5	1,498,980
.	5.5	1.05	Victorias Milling Company, Inc.	1.45	1.51	1.45	1.48	8,807,000
.	2.08	0.47	Vitarich Corporation	0.93	0.94	0.93	0.94	169,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	54.75	17.1	Asiabest Group International, Inc.	22.75	23.5	22	23	168,100
.	13.4	5.11	EEI Corporation	12.9	13.14	12.9	13.08	891,200
.	17	8.7	Federal Resources Investment Group, Inc.	9.01	9.01	9	9	3,100
.	14	11	Holcim Philippines, Inc.	13.6	13.6	13.5	13.5	49,600
.	12.02	7.18	Lafarge Republic, Inc.	10.9	10.94	10.84	10.9	1,612,000
.	7.5	2.3	Mariwasa Siam Holdings, Inc.	5.9	6.26	5.9	6.05	248,600
.	18.8	12.12	Megawide Construction Corporation	17.5	18.1	17.5	17.96	1,349,100
.	14	10.16	Phinma Corporation	13.54	13.54	13.5	13.5	30,500
.	2.77	1.61	TKC Steel Corporation	1.69	1.69	1.64	1.69	71,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.57	1.57	1.54	1.55	1,793,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	2.93	2.95	2.93	2.95	1,044,000
.	3.8	1.29	Euro-Med Laboratories Phil., Inc.	1.8	1.8	1.8	1.8	17,000
.	6.72	1.44	LMG Chemicals Corporation	2.5	2.6	2.31	2.5	1,492,000
.	22.5	1.66	Manchester Int'l Hldgs. Unltd. Corp "A"	14.62	15	14.62	14.8	15,500
.	23	1.65	Manchester Int'l Hldgs. Unltd. Corp "B"	15.7	15.7	15.68	15.68	200
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	29.3	5.28	Cirtek Holdings Philippines Corporation	28	28	26.05	26.95	26,200
.	0.027	0.013	Greenergy Holdings, Inc.	0.019	0.02	0.019	0.019	106,500,000
.	5.28	3.8	Integrated Micro-Electronics, Inc.	4.16	4.25	4.15	4.17	182,000
.	1.18	0.52	Ionics, Inc.	0.73	0.73	0.72	0.72	467,000
.			OTHER INDUSTRIALS
.	2.44	1.69	Splash Corporation	1.75	1.75	1.7	1.7	289,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.50	41.90	41.00	41.90	715,400
.	7	3.61	A. Soriano Corporation	6.9	7	6.6	6.95	3,336,700
.	2.98	0.9	ATN Holdings, Inc. "A"	0.99	0.99	0.96	0.97	14,000
.	3.52	0.88	ATN Holdings, Inc. "B"	0.95	0.95	0.95	0.95	11,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.68	0.67	0.67	1,571,000
.	60.3	44	Aboitiz Equity Ventures, Inc.	59	59.5	58.8	59.3	1,369,090
.	0.173	0.014	Alcorn Gold Resources Corp.	0.162	0.168	0.161	0.168	784,330,000
.	22.15	10.86	Alliance Global Group, Inc.	21.1	22.15	21.1	22.15	36,893,200
.	6.98	3.75	Asia Amalgamated Holdings Corp.	4.7	5	4.7	4.7	142,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.35	2.36	2.35	2.36	806,000
.	595	395	Ayala Corporation	575	589.5	570	586	272,810
.	64.8	48.65	DMCI Holdings, Inc.	54	55.85	54	55.75	4,555,170
.	3.5	2.35	F and J Prince Holdings Corp. "A"	3	3	3	3	31,000
.	6.32	3.87	Filinvest Development Corporation	5.77	6	5.77	6	2,964,800
.	0.33	0.2	Forum Pacific, Inc.	0.22	0.22	0.22	0.22	200,000
.	805	455.4	GT Capital Holdings, Inc.	800	805	775	775	224,720
.	8.38	3.68	House of Investments, Inc.	7.65	7.85	7.65	7.85	31,000
.	41.4	24.6	JG Summit Holdings, Inc.	39.8	41.4	39.8	41	8,905,900
.	8.2	2.08	Jolliville Holdings Corporation	5.74	5.74	5.74	5.74	1,000
.	6	3.25	Keppel Philippines Holdings, Inc. "A"	5	5	5	5	2,000
.	5.8	3.6	Keppel Philippines Holdings, Inc. "B"	5.1	5.1	5.1	5.1	3,100
.	1.54	0.86	Lodestar Investment Hldgs Corp.	0.97	0.97	0.93	0.93	739,000
.	7.68	5.04	Lopez Holdings Corporation	7.3	7.46	7.3	7.4	5,011,100
.	9.66	1.41	MJC Investments Corporation	6	6	6	6	2,700
.	0.76	0.32	Mabuhay Holdings Corporation	0.52	0.55	0.52	0.55	134,000
.	3.82	1.71	Marcventures Holdings, Inc.	1.77	1.78	1.75	1.78	1,105,000
.	5.57	3.58	Metro Pacific Investments Corporation	5.32	5.57	5.32	5.57	60,787,500
.	0.77	0.42	Prime Orion Philippines, Inc.	0.67	0.67	0.67	0.67	377,000
.	3.4	1.92	Republic Glass Holdings Corp.	2.7	2.7	2.7	2.7	50,000
.	1,044.00	625	SM Investments Corporation	1,015.00	1,038.00	1,014.00	1,034.00	390,900
.	2.59	1.31	Seafront Resources Corporation	2.06	2.13	2.04	2.13	216,000
.	0.38	0.3	Sinophil Corporation	0.32	0.33	0.32	0.32	1,710,000
.	2.71	1.16	Solid Group, Inc.	2.05	2.12	2.03	2.12	2,345,000
.	1.4	1.04	South China Resources, Inc.	1.13	1.14	1.13	1.14	132,000
.	610	366	Synergy Grid and Dev't Phils., Inc.	366	366	366	366	100
.	0.34	0.21	Unioil Resources and Holdings Co., Inc.	0.26	0.26	0.26	0.26	1,930,000
.	0.49	0.26	Wellex Industries, Inc.	0.28	0.28	0.27	0.27	910,000
.	0.77	0.33	Zeus Holdings, Inc.	0.5	0.53	0.47	0.47	9,122,000
.			PROPERTY
.	3.89	2.37	A Brown Company, Inc.	3	3.09	2.9	3	1,804,000
.	27.45	11.5	Anchor Land Holdings, Inc	20	20.5	20	20.25	2,500
.	2.26	0.47	Araneta Properties, Inc.	1.93	1.95	1.83	1.83	3,645,000
.	0.239	0.162	Arthaland Corporation	0.208	0.208	0.208	0.208	600,000
.	33.25	18.8	Ayala Land, Inc.	32	33.25	32	32.85	10,219,800
.	6.29	4.14	Belle Corporation	6.18	6.18	6.05	6.11	5,774,400
.	9	3.7	Cebu Holdings, Inc.	4.98	5	4.92	4.96	1,387,000
.	2.44	1.35	Century Properties Group, Inc.	2.21	2.25	2.09	2.2	129,267,000
.	1.36	0.95	Cityland Development Corporation	1.16	1.16	1.15	1.15	61,000
.	0.092	0.06	Crown Equities, Inc.	0.07	0.07	0.07	0.07	10,000
.	0.98	0.76	Cyber Bay Corporation	0.78	0.79	0.78	0.79	4,251,000
.	1.13	0.62	Empire East Land Holdings, Inc.	1	1.03	1	1.03	24,846,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.31	0.32	0.31	0.32	2,670,000
.	2.07	1.17	Filinvest Land, Inc.	1.96	2.07	1.92	1.99	41,628,000
.	2.22	1.63	Global-Estate Resorts, Inc.	2.01	2.21	2.01	2.17	24,678,000
.	3.8	1.53	Highlands Prime, Inc.	2.26	2.26	2.22	2.25	46,000
.	2.14	1.03	IRC Properties, Inc.	1.18	1.21	1.16	1.19	448,000
.	3.5	1.78	Keppel Philippines Properties, Inc.	3.5	3.5	3.5	3.5	10,000
.	0.245	0.105	MRC Allied, Inc.	0.12	0.12	0.117	0.117	4,100,000
.	4.05	1.77	Megaworld Corporation	3.9	4.04	3.9	4	114,675,000
.	0.99	0.54	Phil. Estates Corporation	0.57	0.58	0.56	0.58	3,334,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.5	0.52	0.5	0.52	783,000
.	24.4	15.34	Robinson Land Corporation	23.8	24.4	23.8	24.35	2,239,700
.	7.71	2.35	Rockwell Land Corporation	3.22	3.35	3.21	3.23	12,976,000
.	9.6	5.72	SM Development Corporation	8.4	8.6	8.25	8.29	9,756,500
.	20.8	12.1	SM Prime Holdings, Inc.	18.7	19.06	18.7	18.84	22,848,300
.	3.87	2.22	Shang Properties, Inc.	3.54	3.59	3.5	3.55	54,000
.	1.35	0.65	Sta. Lucia Land, Inc.	1.25	1.35	1.25	1.25	76,184,000
.	4.55	2.31	Starmalls, Inc.	4.02	4.06	4.02	4.06	75,000
.	0.66	0.49	Suntrust Home Developers, Inc.	0.59	0.59	0.58	0.58	171,000
.	5.55	3.5	Vista Land and Lifescapes, Inc.	5.54	5.54	5.43	5.47	21,498,500
.			MEDIA
.	42	24.1	ABS-CBN Corporation	38.05	38.6	38.05	38.5	266,200
.	10.92	7.99	GMA Holdings, Inc.	9.94	10.00	9.94	9.94	675,800
.	11	8	GMA Network, Inc.	9.98	9.98	9.85	9.85	37,100
.	1.06	0.6	Manila Bulletin Publishing Corp.	0.86	0.89	0.85	0.85	263,000
.			TELECOMMUNICATIONS
.	1,235.00	990	Globe Telecom, Inc.	1,181.00	1,182.00	1,174.00	1,178.00	40,240
.	3.4	2.28	Liberty Telecoms Holdings, Inc.	2.3	2.31	2.3	2.31	65,000
.	3,004.00	2,290.00	Phil. Long Distance Telephone Co.	2,998.00	3,004.00	2,980.00	2,992.00	193,855
.			INFORMATION TECHNOLOGY
.	8.6	4	DFNN, Inc.	5.55	5.99	5.55	5.75	675,200
.	4.7	1.75	IP Converge Data Center, Inc.	4.01	4.1	4.01	4.04	19,000
.	1.39	0.54	IPVG Corporation	0.62	0.65	0.62	0.62	1,105,000
.	3.36	2.09	ISM Communications Corporation	2.1	2.11	2.1	2.11	126,000
.	0.085	0.04	Island Information and Technology, Inc.	0.05	0.05	0.05	0.05	1,500,000
.	17.88	12.1	Philweb Corporation	14.42	14.46	14.32	14.44	2,205,000
.	19.98	3.3	Touch Solutions, Inc.	17.64	19.92	17.04	18.88	709,800
.	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	1.32	1.34	1.31	1.34	89,000
.	11.88	4.21	iRipple, Inc.	9	9	9	9	200
.			TRANSPORTATION SERVICES
.	4.72	1.6	2GO Group, Inc.	1.75	1.75	1.75	1.75	4,000
.	16.04	8.3	Asian Terminals, Inc.	14	14.4	14	14.4	97,400
.	71.4	52.4	Cebu Air, Inc.	66.4	67.5	66.4	66.5	437,810
.	88	57	Int'l Container Terminal Services, Inc.	84	87.1	84	86.8	1,956,860
.	3.1	2.1	Macroasia Corporation	2.5	2.5	2.5	2.5	20,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.3	1.33	1.3	1.32	113,000
.	0.219	0.101	Boulevard Holdings, Inc.	0.13	0.132	0.13	0.132	27,290,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.41	0.41	0.4	0.41	800,000
.			EDUCATION
.	12.5	9.9	Centro Escolar University	10.74	11.3	10	11.28	51,500
.	1,220.00	800	Far Eastern University, Inc.	1,175.00	1,200.00	1,175.00	1,200.00	250
.	10.7	5.02	iPeople, Inc.	10.5	10.7	10.5	10.7	38,400
.			CASINOS AND GAMING
.	31.95	17.5	Berjaya Philippines, Inc.	25.05	25.05	25.05	25.05	5,600
.	49	8.13	Bloomberry Resorts Corporation	16.18	16.24	16.02	16.02	23,259,800
.	0.195	0.019	IP E-Game Ventures Inc.	0.024	0.025	0.024	0.025	54,400,000
.	9.9	6.45	Leisure and Resorts World Corporation	8.72	8.9	8.72	8.78	528,200
.	4.08	1.4	Manila Jockey Club, Inc.	2.69	2.69	2.69	2.69	22,000
.	15.5	12.45	Pacific Online Systems Corporation	14.14	15	14.14	14.3	108,200
.	18	9	Philippine Racing Club, Inc.	10.62	10.78	10.62	10.7	10,600
.			RETAIL
.	24	3.6	Calata Corporation	3.69	3.69	3.6	3.67	1,221,000
.	130	23.48	Philippine Seven Corporation	97	98	90	95	50,990
.	43.6	20.1	Puregold Price Club, Inc.	39.45	40.7	39.2	40.6	5,283,000
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.82	0.83	0.82	0.82	1,021,000
.	5.47	2	Easycall Comm. Phils., Inc.	2.95	2.95	2.95	2.95	5,000
.	0.60	0.38	Information Capital Tech. Ventures, Inc.	0.425	0.425	0.425	0.425	10,000
.	3.47	2.35	Paxys, Inc.	2.87	2.88	2.85	2.87	558,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	1	1.01	0.98	0.99	6,392,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.005	0.005	0.0049	0.005	212,000,000
.	6.05	4.1	Apex Mining Company, Inc. "A"	4.31	4.5	4.31	4.4	21,000
.	6.05	4.35	Apex Mining Company, Inc. "B"	4.38	4.38	4.38	4.38	20,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	20.5	21.3	20.45	21.05	1,414,100
.	29	18.46	Benguet Corporation "A"	18.5	19	18.5	19	25,200
.	1.91	0.82	Century Peak Metals Holdings Corporation	0.98	0.98	0.96	0.97	178,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1	1.02	1	1.01	4,404,000
.	61.8	11.6	Dizon Copper Silver Mines, Inc.	12.1	12.74	12.04	12.3	243,600
.	1.07	0.48	GEOGRACE Resources Philippines, Inc.	0.56	0.57	0.54	0.55	2,511,000
.	1.59	0.86	Lepanto Consolidated Mining Co. "A"	1.15	1.17	1.12	1.12	56,433,000
.	1.73	0.92	Lepanto Consolidated Mining Co. "B"	1.24	1.27	1.23	1.23	7,706,000
.	0.083	0.047	Manila Mining Corporation "A"	0.061	0.063	0.061	0.062	66,040,000
.	0.085	0.047	Manila Mining Corporation "B"	0.064	0.064	0.062	0.062	105,230,000
.	12.84	3.5	NiHAO Minerals Resources Int'l, Inc.	3.8	3.81	3.71	3.72	2,123,000
.	24.33	14.6	Nickel Asia Corporation	21.5	21.85	21.1	21.75	1,431,800
.	0.84	0.51	Omico Corporation	0.59	0.6	0.56	0.56	165,000
.	8.4	3.07	Oriental Peninsula Resources Group, Inc.	3.5	3.5	3.39	3.39	2,616,000
.	27.85	12.52	Philex Mining Corporation	19	19.3	19	19.16	4,953,000
.	258	200	Semirara Mining Corporation	240	255	240	247	662,400
.	0.024	0.014	United Paragon Mining Corporation	0.018	0.018	0.017	0.017	104,700,000
.			OIL
.	0.34	0.24	Basic Energy Corporation	0.28	0.28	0.28	0.28	950,000
.	0.027	0.016	Oriental Pet. and Minerals Corp. "A"	0.021	0.022	0.021	0.022	37,200,000
.	7.24	5.62	Petroenergy Resources Corporation	6.94	7	6.94	7	165,000
.	48	11	Philex Petroleum Corporation	31.4	32	31.2	31.2	115,000
.	0.062	0.038	The Philodrill Corporation	0.042	0.043	0.042	0.043	280,500,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,821.89	1,838.54	1,821.89	1,834.74	1.15	20.83	19,584,212	1,559,707,387.97
.	Industrials	9,921.68	10,055.49	9,921.68	10,024.38	1.05	103.7	360,590,253	2,655,409,224.91
.	Holding Firms	5,810.43	5,946.79	5,802.37	5,944.68	2.42	140.51	930,629,867	2,800,469,009.27
.	Property	2,757.92	2,857.7	2,757.92	2,836.54	2.86	78.81	1,381,763,526	4,126,753,683.75
.	Services	1,994.31	2,015.95	1,994.31	2,012.49	0.91	18.2	133,729,621	1,619,001,813.28
.	Mining & Oil	21,675.25	22,029.06	21,675.25	21,756.67	0.38	82.98	892,852,173	450,695,992.17
.	PSEi	6,714.12	6,842.97	6,714.12	6,835.21	1.84	123.49
.	All Shares	4,206.41	4,261.67	4,206.41	4,257.79	1.25	52.42
.	SME							200	1,800
.
.	GRAND TOTAL							3,719,149,852	13,212,038,911.349
.			COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE