Philippine Stock Market table as of March 7, 2013

seo tools

.			(As of March 7, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	99	54.13	BDO Unibank, Inc.	97	97.1	95.4	95.75	1,674,010
.	114	65	Bank of the Philippine Islands	111	112.1	108.5	108.5	1,109,410
.	68.3	40.18	China Banking Corporation	66.25	66.3	66.15	66.3	89,300
.	36.2	18.5	East West Banking Corporation	35	35.1	34.6	34.7	1,427,500
.	122	81.6	Metropolitan Bank and Trust Company	120	120.1	114	115	6,164,010
.	106	65	Philippine National Bank	105.5	105.5	104	105.5	589,380
.	38.85	34.5	Philippine Business Bank	38.35	38.4	38.1	38.15	908,800
.	70.5	40	Rizal Commercial Banking Corp.	64.95	65.5	64	64.9	7,058,150
.	185.9	120.1	Security Bank Corporation	184	185	183	184.5	380,710
.	127	94.6	Union Bank of the Philippines	125.9	127	125	126.5	1,339,220
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.6	BDO Leasing and Finance, Inc.	2.02	2.02	2	2	95,000
.	1.42	0.67	Bankard, Inc.	0.94	1.42	0.94	1.42	52,878,000
.	23.9	17.9	COL Financial Group, Inc.	19.7	19.7	18.8	19.46	121,800
.	22	8.63	Filipino Fund, Inc.	12.2	12.6	12.2	12.6	600
.	3.25	2.04	I-Remit, Inc.	2.68	2.85	2.68	2.84	8,000
.	590	420	Manulife Financial Corporation	550	550	550	550	50
.	39.2	4	Maybank ATR Kim Eng Financial Corp.	27.5	27.6	27.5	27.6	12,200
.	3.06	1.69	National Reinsurance Corp. of the Phils.	1.97	1.97	1.96	1.96	479,000
.	500	342	The Philippine Stock Exchange, Inc	500	500	490	490	39,460
.	2.7	1.71	Vantage Equities, Inc.	2.59	2.59	2.59	2.59	10,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	31	Aboitiz Power Corporation	40	40.5	39.55	39.8	3,342,300
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.39	1.39	1.37	1.38	1,610,000
.	7.9	5.27	Energy Development Corporation	6.5	6.5	6.32	6.33	25,779,300
.	27.45	13.06	First Gen Corporation	23.55	23.9	23.25	23.4	1,716,100
.	113.8	61.45	First Phil. Holdings Corp.	106.8	107.5	106	107	935,070
.	38	22	Manila Water Company, Inc.	37	38	36.9	38	3,588,500
.	329.8	218.8	Manila Electric Company	329.6	329.6	319.6	322.2	573,990
.	14.28	9.7	Petron Corporation	13.96	13.96	13.78	13.8	11,859,100
.	11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.88	10.88	10.76	10.8	1,016,900
.	2.72	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.6	2.72	2.5	2.55	60,577,000
.			FOOD, BEVERAGE AND TOBACCO
.	10.5	6.22	AgriNurture, Inc.	7.1	7.1	6.99	7	42,200
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	2.02	2.2	2.02	2.12	24,260,000
.	86	48	Bogo Medellin Milling Company	53	53	53	53	20
.	7.2	4.32	D and L Industries, Inc.	7.03	7.03	6.89	6.96	3,758,800
.	23.75	15	Ginebra San Miguel Inc.	15.2	15.3	15.2	15.2	18,100
.	131.2	93	Jollibee Foods Corporation	124	124	123.4	123.7	503,380
.	15.84	3.7	LT Group, Inc.	15.3	15.5	15.28	15.3	2,254,200
.	12.2	6.8	Pancake House, Inc.	7.9	7.9	7.9	7.9	200
.	6.88	2.49	Pepsi-Cola Products Philippines, Inc.	6.6	6.6	6.35	6.5	140,800
.	5.18	1.5	RFM Corporation	5.1	5.1	4.92	4.96	846,200
.	3.9	2.3	Roxas Holdings, Inc.	3.03	3.25	3	3.25	76,000
.	950	239.8	San Miguel Pure Foods Company Inc.	295.2	299.8	295.2	298.8	242,040
.	125	100	San Miguel Corporation	120.9	122	120.2	121.5	871,050
.	0.22	0.123	Swift Foods, Inc.	0.14	0.14	0.14	0.14	6,980,000
.	98	55.35	Universal Robina Corporation	98	98	96	96	1,429,040
.	5.5	1.05	Victorias Milling Company, Inc.	1.5	1.54	1.45	1.54	5,590,000
.	2.08	0.47	Vitarich Corporation	0.94	1.05	0.94	1.03	20,909,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	54.75	17.1	Asiabest Group International, Inc.	23.95	24.9	22.85	23	79,000
.	13.4	5.11	EEI Corporation	13.08	13.14	12.9	12.96	481,700
.	17	8.7	Federal Resources Investment Group, Inc.	9.1	9.1	9.1	9.1	500
.	14	11	Holcim Philippines, Inc.	13.5	13.5	13.38	13.46	33,800
.	12.02	7.18	Lafarge Republic, Inc.	10.86	11	10.86	10.94	560,700
.	7.5	2.3	Mariwasa Siam Holdings, Inc.	6.05	6.1	6	6.1	30,200
.	18.8	12.12	Megawide Construction Corporation	18.08	18.1	17.8	17.8	1,379,300
.	14	10.16	Phinma Corporation	13.4	13.54	13.4	13.5	90,000
.	2.77	1.61	TKC Steel Corporation	1.65	1.68	1.65	1.68	13,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.55	1.59	1.55	1.59	382,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	2.9	2.9	2.8	2.9	458,000
.	3.8	1.31	Euro-Med Laboratories Phil., Inc.	1.85	1.85	1.85	1.85	5,000
.	6.72	1.44	LMG Chemicals Corporation	2.4	2.58	2.4	2.4	755,000
.	22.5	1.66	Manchester Int'l Hldgs. Unltd. Corp "A"	14.24	15.1	14.18	14.22	97,500
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	29.3	5.28	Cirtek Holdings Philippines Corporation	27	27	26	26.95	52,800
.	0.027	0.013	Greenergy Holdings, Inc.	0.019	0.02	0.019	0.02	236,400,000
.	5.14	3.8	Integrated Micro-Electronics, Inc.	4.18	4.2	4.12	4.12	75,000
.	1.18	0.52	Ionics, Inc.	0.74	0.74	0.7	0.7	1,270,000
.			OTHER INDUSTRIALS
.	2.44	1.69	Splash Corporation	1.7	1.7	1.69	1.7	112,000
.			HOLDING FIRMS
.	42.00	24.10	ABS-CBN Holdings Corp. – Phil Deposit Receipts	38.40	38.40	38.20	38.25	79,600
.	7	3.67	A. Soriano Corporation	7	7	6.87	6.98	70,600
.	2.98	0.9	ATN Holdings, Inc. "A"	0.97	0.97	0.97	0.97	25,000
.	3.52	0.88	ATN Holdings, Inc. "B"	0.98	0.98	0.96	0.96	54,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.67	0.68	0.67	0.67	1,075,000
.	60.3	44	Aboitiz Equity Ventures, Inc.	59.3	59.5	59	59.5	1,291,630
.	0.173	0.014	Alcorn Gold Resources Corp.	0.168	0.168	0.164	0.165	130,300,000
.	22.75	10.86	Alliance Global Group, Inc.	22.2	22.75	21.2	21.2	30,456,500
.	6.98	3.75	Asia Amalgamated Holdings Corp.	4.6	4.75	4.55	4.72	18,000
.	595	395	Ayala Corporation	584	584	558.5	562	1,921,580
.	64.8	48.65	DMCI Holdings, Inc.	55.75	55.75	53.9	53.95	4,718,730
.	3.5	2.35	F and J Prince Holdings Corp. "A"	3	3	3	3	40,000
.	6.32	3.87	Filinvest Development Corporation	5.81	5.95	5.81	5.82	243,900
.	0.33	0.2	Forum Pacific, Inc.	0.238	0.238	0.238	0.238	10,000
.	805	455.4	GT Capital Holdings, Inc.	780	786	750	755	295,280
.	8.38	3.68	House of Investments, Inc.	7.82	7.82	7.82	7.82	200
.	41.4	24.6	JG Summit Holdings, Inc.	41	41	39.75	40.5	1,144,000
.	8.2	2.08	Jolliville Holdings Corporation	5.74	5.74	5.74	5.74	200
.	1.54	0.86	Lodestar Investment Hldgs Corp.	0.93	0.94	0.91	0.91	461,000
.	7.68	5.04	Lopez Holdings Corporation	7.3	7.31	7.1	7.22	1,428,200
.	0.76	0.32	Mabuhay Holdings Corporation	0.55	0.59	0.55	0.59	200,000
.	3.82	1.71	Marcventures Holdings, Inc.	1.76	1.8	1.76	1.78	362,000
.	5.58	3.58	Metro Pacific Investments Corporation	5.58	5.58	5.36	5.41	29,192,100
.	0.065	0.044	Pacifica, Inc.	0.049	0.05	0.048	0.05	900,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.68	0.68	0.67	0.67	701,000
.	3.4	1.92	Republic Glass Holdings Corp.	2.7	2.7	2.7	2.7	100,000
.	1,055.00	625	SM Investments Corporation	1,035.00	1,055.00	1,034.00	1,051.00	543,535
.	2.59	1.31	Seafront Resources Corporation	2.15	2.15	2.15	2.15	1,000
.	0.38	0.3	Sinophil Corporation	0.32	0.32	0.32	0.32	9,240,000
.	2.71	1.16	Solid Group, Inc.	2.11	2.14	2.1	2.1	243,000
.	1.4	1.04	South China Resources, Inc.	1.14	1.18	1.14	1.18	25,000
.	610	366	Synergy Grid and Dev't Phils., Inc.	450	450	450	450	10
.	0.34	0.21	Unioil Resources and Holdings Co., Inc.	0.26	0.26	0.26	0.26	1,050,000
.	0.49	0.26	Wellex Industries, Inc.	0.27	0.28	0.27	0.28	1,750,000
.	0.77	0.33	Zeus Holdings, Inc.	0.47	0.49	0.47	0.48	3,560,000
.			PROPERTY
.	3.89	2.37	A Brown Company, Inc.	2.9	2.99	2.88	2.98	342,000
.	2.26	0.47	Araneta Properties, Inc.	1.83	1.87	1.8	1.85	3,292,000
.	0.239	0.162	Arthaland Corporation	0.218	0.218	0.215	0.215	340,000
.	33.25	18.8	Ayala Land, Inc.	31.35	31.5	30.9	31	51,341,700
.	6.29	4.14	Belle Corporation	6.1	6.1	5.85	5.9	6,350,900
.	9	3.7	Cebu Holdings, Inc.	4.96	5.07	4.9	4.91	1,373,000
.	2.44	1.35	Century Properties Group, Inc.	2.24	2.24	2.16	2.17	51,129,000
.	3	1.42	City and Land Developers, Inc.	2.45	2.45	2.45	2.45	1,000
.	1.36	0.95	Cityland Development Corporation	1.13	1.13	1.12	1.12	40,000
.	0.092	0.06	Crown Equities, Inc.	0.07	0.07	0.068	0.068	1,670,000
.	0.98	0.76	Cyber Bay Corporation	0.78	0.78	0.77	0.77	818,000
.	1.13	0.62	Empire East Land Holdings, Inc.	1.02	1.02	1.01	1.01	5,005,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.32	0.34	0.32	0.34	3,840,000
.	2.07	1.17	Filinvest Land, Inc.	1.99	1.99	1.95	1.96	18,543,000
.	2.22	1.63	Global-Estate Resorts, Inc.	2.2	2.21	2.06	2.09	9,707,000
.	3.8	1.55	Highlands Prime, Inc.	2.22	2.4	2.21	2.4	24,000
.	2.14	1.03	IRC Properties, Inc.	1.19	1.22	1.19	1.22	125,000
.	0.245	0.105	MRC Allied, Inc.	0.117	0.117	0.116	0.117	2,180,000
.	4.05	1.77	Megaworld Corporation	3.99	4	3.88	3.94	33,247,000
.	0.99	0.54	Phil. Estates Corporation	0.58	0.58	0.57	0.58	1,737,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.54	0.68	0.54	0.62	21,628,000
.	4.33	2.1	Primex Corporation	3.25	3.4	3.25	3.4	36,000
.	24.45	15.34	Robinson Land Corporation	24.35	24.45	23.7	24.45	859,200
.	7.71	2.35	Rockwell Land Corporation	3.25	3.25	3.13	3.15	1,714,000
.	9.6	5.72	SM Development Corporation	8.29	8.7	8.12	8.37	6,142,000
.	20.8	12.1	SM Prime Holdings, Inc.	19	19.1	18.7	18.7	17,525,200
.	3.87	2.22	Shang Properties, Inc.	3.5	3.5	3.4	3.49	101,000
.	1.35	0.65	Sta. Lucia Land, Inc.	1.26	1.29	1.18	1.18	29,720,000
.	4.55	2.31	Starmalls, Inc.	4.06	4.06	4.06	4.06	2,000
.	0.66	0.49	Suntrust Home Developers, Inc.	0.59	0.59	0.59	0.59	70,000
.	5.55	3.5	Vista Land and Lifescapes, Inc.	5.46	5.46	5.39	5.42	3,729,200
.			MEDIA
.	42	24.1	ABS-CBN Corporation	38.4	38.4	38.2	38.25	79,600
.	10.92	7.99	GMA Holdings, Inc.	9.94	10.00	9.93	10.00	4,571,000
.	11	8	GMA Network, Inc.	9.9	9.9	9.81	9.9	69,400
.	1.06	0.6	Manila Bulletin Publishing Corp.	0.87	0.9	0.87	0.89	249,000
.			TELECOMMUNICATIONS
.	1,235.00	990	Globe Telecom, Inc.	1,178.00	1,180.00	1,170.00	1,179.00	147,640
.	3.4	2.28	Liberty Telecoms Holdings, Inc.	2.31	2.35	2.3	2.32	209,000
.	3,004.00	2,290.00	Phil. Long Distance Telephone Co.	2,988.00	2,988.00	2,902.00	2,942.00	107,745
.			INFORMATION TECHNOLOGY
.	8.6	4	DFNN, Inc.	5.78	5.78	5.51	5.51	19,200
.	4.7	1.75	IP Converge Data Center, Inc.	4.2	4.24	4.01	4.24	85,000
.	1.39	0.54	IPVG Corporation	0.65	0.65	0.62	0.62	214,000
.	3.36	2.09	ISM Communications Corporation	2.11	2.11	2.1	2.1	70,000
.	12.16	4.5	Imperial Resources, Inc. "A"	5.1	5.1	5.1	5.1	800
.	17.88	12.1	Philweb Corporation	14.46	14.46	14.36	14.44	1,456,600
.	22	3.3	Touch Solutions, Inc.	19.82	22	19	20.2	900,500
.	4.5	1.14	Yehey! Corporation	1.31	1.32	1.31	1.32	11,000
.	11.88	4.21	iRipple, Inc.	9.01	9.88	9.01	9.88	6,000
.			TRANSPORTATION SERVICES
.	4.72	1.6	2GO Group, Inc.	1.75	1.75	1.75	1.75	4,000
.	71.4	52.4	Cebu Air, Inc.	66.5	66.8	65.5	65.5	313,820
.	88	57	Int'l Container Terminal Services, Inc.	86.7	86.7	85.2	85.8	378,420
.	2.65	1.2	Lorenzo Shipping Corporation	1.44	1.44	1.44	1.44	3,000
.	3.1	2.1	Macroasia Corporation	2.48	2.55	2.48	2.55	97,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.34	1.34	1.29	1.32	24,000
.	0.219	0.101	Boulevard Holdings, Inc.	0.131	0.131	0.129	0.13	20,440,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.41	0.41	0.4	0.41	270,000
.			EDUCATION
.	10.7	5.02	iPeople, Inc.	9.9	10.7	9.9	10.7	1,000
.			CASINOS AND GAMING
.	31.95	17.5	Berjaya Philippines, Inc.	25	25	25	25	6,100
.	49	8.13	Bloomberry Resorts Corporation	16.04	16.04	15.38	15.4	17,436,900
.	0.192	0.019	IP E-Game Ventures Inc.	0.024	0.025	0.023	0.024	20,600,000
.	9.9	6.45	Leisure and Resorts World Corporation	8.84	8.88	8.69	8.71	1,020,400
.	18	9	Philippine Racing Club, Inc.	10.8	10.8	10.5	10.7	1,007,100
.			RETAIL
.	24	3.58	Calata Corporation	3.63	3.67	3.58	3.6	633,000
.	130	23.48	Philippine Seven Corporation	91.55	92	90	92	21,500
.	43.6	20.1	Puregold Price Club, Inc.	40.6	40.8	39	39	14,621,200
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.82	0.82	0.81	0.82	2,885,000
.	0.6	0.38	Information Capital Tech. Ventures, Inc.	0.42	0.42	0.42	0.42	10,000
.	3.47	2.35	Paxys, Inc.	2.88	2.9	2.81	2.81	996,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	0.98	0.99	0.97	0.98	15,439,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.005	0.005	0.0049	0.005	37,000,000
.	6.05	4.1	Apex Mining Company, Inc. "A"	4.40	4.40	4.30	4.30	193,000
.	6.05	4.35	Apex Mining Company, Inc. "B"	4.35	4.35	4.35	4.35	50,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	20.9	21.2	20.75	21	445,100
.	29	18.46	Benguet Corporation "A"	18.5	18.6	18.5	18.6	19,000
.	34	17.7	Benguet Corporation "B"	18.5	18.8	18.5	18.8	79,600
.	1.91	0.82	Century Peak Metals Holdings Corporation	0.95	0.97	0.95	0.96	182,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1.01	1.02	1	1	5,885,000
.	61.8	11.6	Dizon Copper Silver Mines, Inc.	12.38	12.5	12	12.04	989,100
.	1.06	0.48	GEOGRACE Resources Philippines, Inc.	0.55	0.55	0.53	0.54	469,000
.	1.59	0.86	Lepanto Consolidated Mining Co. "A"	1.12	1.13	1.09	1.1	28,924,000
.	1.73	0.92	Lepanto Consolidated Mining Co. "B"	1.22	1.22	1.19	1.21	10,302,000
.	0.083	0.047	Manila Mining Corporation "A"	0.061	0.061	0.059	0.059	481,790,000
.	0.085	0.047	Manila Mining Corporation "B"	0.062	0.062	0.061	0.061	98,470,000
.	12.84	3.5	NiHAO Minerals Resources Int'l, Inc.	3.74	3.8	3.63	3.74	2,944,000
.	24.33	14.6	Nickel Asia Corporation	20.45	21.75	20.45	21.7	838,800
.	0.84	0.51	Omico Corporation	0.57	0.57	0.56	0.56	800,000
.	8.4	3.07	Oriental Peninsula Resources Group, Inc.	3.39	3.48	3.34	3.39	2,134,000
.	27.85	12.52	Philex Mining Corporation	19.3	19.32	18.94	19	6,321,500
.	258	200	Semirara Mining Corporation	245.4	245.4	243	245	715,150
.	0.024	0.014	United Paragon Mining Corporation	0.017	0.017	0.017	0.017	2,100,000
.			OIL
.	0.34	0.24	Basic Energy Corporation	0.28	0.28	0.28	0.28	2,110,000
.	0.027	0.016	Oriental Pet. and Minerals Corp. "A"	0.021	0.021	0.021	0.021	224,400,000
.	0.028	0.017	Oriental Pet. and Minerals Corp. "B"	0.021	0.021	0.021	0.021	6,200,000
.	7.24	5.62	Petroenergy Resources Corporation	7.05	7.05	6.9	6.9	114,000
.	48	11	Philex Petroleum Corporation	31.95	31.95	30.4	31	252,400
.	0.062	0.038	The Philodrill Corporation	0.043	0.043	0.042	0.043	82,200,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,834.74	1,834.74	1,801.31	1,802.17	-1.78	-32.57	74,614,084	1,956,673,128.65
.	Industrials	10,036.88	10,059.6	9,962.44	9,974.3	-0.5	-50.08	426,427,419	2,010,254,627.36
.	Holding Firms	5,946.49	5,952.68	5,870.49	5,880.91	-1.07	-63.7	224,468,652	3,210,596,834.96
.	Property	2,837.11	2,837.11	2,747.56	2,750.51	-3.03	-86.03	688,526,132	14,690,502,482.53
.	Services	2,009.9	2,009.9	1,977.13	1,980.04	-1.61	-32.45	104,809,449	1,547,454,091.27
.	Mining & Oil	21,756.67	21,789.53	21,433.53	21,513.34	-1.12	-243.33	996,195,907	459,380,611.77
.	PSEi	6,835.86	6,835.86	6,722.13	6,725.13	-1.61	-110.08
.	All Shares	4,258.22	4,258.22	4,204.8	4,206.9	-1.2	-50.89
.	SME							6,000	57,975
.
.	GRAND TOTAL		COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					2,515,047,643	23,874,919,751.5387
.						SOURCE: TECHNISTOCK, PSE