Philippine Stock Market table as of March 7, 2013

seo tools

.			(As of March 8, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	99	54.13	BDO Unibank, Inc.	96.8	97.5	96	96.95	2,966,660
.	114	65	Bank of the Philippine Islands	110	113	110	110	1,434,590
.	68.3	40.18	China Banking Corporation	66.3	67	66.3	66.7	260,510
.	36.2	18.5	East West Banking Corporation	35	35.95	35	35.65	1,312,100
.	122	81.75	Metropolitan Bank and Trust Company	117	119.1	116.5	118	3,466,310
.	107.6	65	Philippine National Bank	105.9	107.6	105.2	107	1,680,040
.	130	76	Philippine Savings Bank	127	127	125	125	330
.	38.85	34.5	Philippine Business Bank	38.15	38.15	37.4	37.5	2,128,100
.	70.5	40.35	Rizal Commercial Banking Corp.	65.5	67	65.05	66.4	3,683,190
.	186.2	120.1	Security Bank Corporation	184.7	186.2	184.6	185	306,610
.	127	94.6	Union Bank of the Philippines	126.9	127	126	126	434,480
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.6	BDO Leasing and Finance, Inc.	2.02	2.03	2	2.02	297,000
.	1.5	0.67	Bankard, Inc.	1.42	1.5	1.18	1.19	34,605,000
.	23.9	17.9	COL Financial Group, Inc.	19.9	20	19.8	19.98	126,300
.	22	8.63	Filipino Fund, Inc.	12.7	12.7	12.4	12.4	3,100
.	0.95	0.68	First Abacus Financial Holdings Corp.	0.8	0.9	0.8	0.87	546,000
.	3.25	2.04	I-Remit, Inc.	2.83	2.87	2.83	2.87	22,000
.	590	420	Manulife Financial Corporation	550	550	545	545	150
.	39.2	4.8	Maybank ATR Kim Eng Financial Corp.	27.75	27.85	27.75	27.85	37,200
.	3.06	1.69	National Reinsurance Corp. of the Phils.	1.97	1.97	1.93	1.93	421,000
.	501	342	The Philippine Stock Exchange, Inc	498	501	495	498	59,600
.	1,122.00	879	Sun Life Financial, Inc.	1,075.00	1,075.00	1,070.00	1,070.00	100
.	2.7	1.71	Vantage Equities, Inc.	2.6	2.64	2.6	2.64	301,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	31	Aboitiz Power Corporation	39.85	40.3	39.75	39.9	6,795,800
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.37	1.42	1.37	1.38	4,658,000
.	4.99	2.12	Calapan Ventures, Inc.	4.22	4.22	4.22	4.22	14,000
.	7.9	5.4	Energy Development Corporation	6.4	6.61	6.4	6.5	83,966,700
.	27.45	13.16	First Gen Corporation	23.4	24.45	23.4	24.15	3,886,300
.	113.8	61.5	First Phil. Holdings Corp.	108.4	109.3	107.4	107.4	349,150
.	38.5	22.25	Manila Water Company, Inc.	38.25	38.5	38.1	38.25	3,543,300
.	329.8	218.8	Manila Electric Company	326	328	320	324.8	353,980
.	14.42	9.7	Petron Corporation	14	14.42	13.94	14.14	34,845,000
.	11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.78	10.94	10.76	10.86	160,000
.	7.6	3.2	SPC Power Corporation	4.7	4.7	4.7	4.7	8,000
.	2.72	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.55	2.66	2.55	2.59	15,700,000
.	18	5	Vivant Corporation	9.01	9.01	9.01	9.01	2,800
.			FOOD, BEVERAGE AND TOBACCO
.	10.5	6.22	AgriNurture, Inc.	6.99	7.05	6.99	6.99	26,300
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	2.15	2.16	2.12	2.12	8,441,000
.	7.2	4.32	D and L Industries, Inc.	6.95	6.98	6.82	6.85	11,809,800
.	23.75	15	Ginebra San Miguel Inc.	15.2	15.9	15.12	15.9	49,100
.	131.2	93	Jollibee Foods Corporation	125	125.5	124	124.5	990,430
.	15.84	3.7	LT Group, Inc.	15.3	15.4	15.3	15.3	1,768,500
.	62	38	Liberty Flour Mills, Inc.	49	49	49	49	200
.	12.2	6.8	Pancake House, Inc.	7.94	8.1	7.94	7.94	17,800
.	6.88	2.49	Pepsi-Cola Products Philippines, Inc.	6.5	6.56	6.35	6.55	2,488,900
.	5.18	1.5	RFM Corporation	5.1	5.1	4.9	4.95	859,000
.	3.9	2.3	Roxas Holdings, Inc.	3.25	3.25	3.25	3.25	1,000
.	3.5	1.5	Roxas and Company, Inc.	2.28	2.28	2.28	2.28	9,000
.	950	239.8	San Miguel Pure Foods Company Inc.	298.8	301	298.8	300	205,670
.	125	100	San Miguel Corporation	120.9	123.1	120.9	122	737,540
.	0.22	0.124	Swift Foods, Inc.	0.14	0.14	0.14	0.14	1,750,000
.	98	55.4	Universal Robina Corporation	97	97.2	96.9	97	3,615,280
.	5.5	1.05	Victorias Milling Company, Inc.	1.54	1.57	1.51	1.51	6,104,000
.	2.08	0.47	Vitarich Corporation	1.06	1.09	0.98	0.98	9,630,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	54.75	17.1	Asiabest Group International, Inc.	23.7	23.7	20.8	23	58,500
.	13.4	5.17	EEI Corporation	12.96	13	12.9	12.98	300,500
.	14	11	Holcim Philippines, Inc.	13.46	13.5	13.2	13.3	28,400
.	12.02	7.18	Lafarge Republic, Inc.	10.9	11	10.9	10.9	306,700
.	7.5	2.3	Mariwasa Siam Holdings, Inc.	6.22	6.23	6.2	6.2	5,100
.	18.8	12.3	Megawide Construction Corporation	17.8	18	17.8	18	174,200
.	14	10.16	Phinma Corporation	13.5	13.58	13.5	13.58	43,800
.	2.77	1.61	TKC Steel Corporation	1.61	1.69	1.61	1.69	101,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.59	1.59	1.57	1.57	106,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	2.9	2.92	2.8	2.8	181,000
.	3.8	1.31	Euro-Med Laboratories Phil., Inc.	1.9	1.9	1.85	1.9	14,000
.	6.72	1.44	LMG Chemicals Corporation	2.53	2.6	2.42	2.5	292,000
.	1.95	1.32	Mabuhay Vinyl Corporation	1.7	1.7	1.65	1.7	21,000
.	22.5	1.66	Manchester Int'l Hldgs. Unltd. Corp "A"	14.22	14.68	14.22	14.42	115,600
.	23	1.65	Manchester Int'l Hldgs. Unltd. Corp "B"	14.62	14.62	14.5	14.5	25,300
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	29.3	5.28	Cirtek Holdings Philippines Corporation	26.9	26.95	26.3	26.95	25,000
.	0.027	0.013	Greenergy Holdings, Inc.	0.019	0.02	0.019	0.02	323,300,000
.	5.14	3.8	Integrated Micro-Electronics, Inc.	4.14	4.14	4.1	4.1	47,000
.	1.18	0.52	Ionics, Inc.	0.72	0.75	0.7	0.7	1,053,000
.			OTHER INDUSTRIALS
.	2.44	1.69	Splash Corporation	1.73	1.99	1.73	1.82	966,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.00	41.00	40.50	41.00	1,107,000
.	7.02	3.75	A. Soriano Corporation	6.98	7.02	6.98	7	635,900
.	2.98	0.9	ATN Holdings, Inc. "A"	0.9	0.97	0.9	0.92	81,000
.	3.52	0.88	ATN Holdings, Inc. "B"	0.96	0.96	0.96	0.96	200,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.68	0.67	0.68	737,000
.	61	44	Aboitiz Equity Ventures, Inc.	59.5	61	59.5	60	2,074,990
.	0.173	0.014	Alcorn Gold Resources Corp.	0.164	0.167	0.164	0.167	171,950,000
.	22.75	10.86	Alliance Global Group, Inc.	21.4	22	21.4	21.7	11,252,100
.	6.98	3.75	Asia Amalgamated Holdings Corp.	4.72	4.72	4.52	4.52	63,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.36	2.4	2.36	2.38	628,000
.	595	395	Ayala Corporation	565	575	562	565	521,120
.	64.8	50.1	DMCI Holdings, Inc.	54	54.95	54	54.15	1,080,010
.	3.5	2.35	F and J Prince Holdings Corp. "A"	3	3	3	3	30,000
.	6.32	3.87	Filinvest Development Corporation	5.85	5.93	5.8	5.8	112,700
.	0.32	0.2	Forum Pacific, Inc.	0.218	0.239	0.217	0.239	70,000
.	805	455.4	GT Capital Holdings, Inc.	758	781	758	780	522,730
.	8.38	3.75	House of Investments, Inc.	7.81	7.99	7.75	7.78	138,000
.	41.4	24.7	JG Summit Holdings, Inc.	40.9	41	40.5	41	2,108,100
.	6	3.25	Keppel Philippines Holdings, Inc. "A"	5	5	5	5	900
.	1.54	0.86	Lodestar Investment Hldgs Corp.	0.91	0.93	0.9	0.9	3,765,000
.	7.68	5.04	Lopez Holdings Corporation	7.3	7.4	7.3	7.3	13,416,200
.	0.76	0.32	Mabuhay Holdings Corporation	0.59	0.74	0.58	0.6	18,632,000
.	3.82	1.71	Marcventures Holdings, Inc.	1.8	1.86	1.8	1.8	593,000
.	5.58	3.63	Metro Pacific Investments Corporation	5.5	5.5	5.41	5.44	33,552,200
.	0.065	0.044	Pacifica, Inc.	0.049	0.049	0.048	0.049	1,620,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.68	0.7	0.67	0.7	936,000
.	3.4	1.92	Republic Glass Holdings Corp.	2.7	2.7	2.7	2.7	55,000
.	1,101.00	630	SM Investments Corporation	1,051.00	1,101.00	1,051.00	1,100.00	683,895
.	2.59	1.31	Seafront Resources Corporation	2.15	2.3	2.08	2.08	163,000
.	0.38	0.3	Sinophil Corporation	0.32	0.32	0.32	0.32	1,570,000
.	2.71	1.17	Solid Group, Inc.	2.13	2.13	2.07	2.08	658,000
.	1.4	1.04	South China Resources, Inc.	1.17	1.17	1.14	1.14	110,000
.	0.34	0.21	Unioil Resources and Holdings Co., Inc.	0.27	0.27	0.26	0.26	780,000
.	0.49	0.26	Wellex Industries, Inc.	0.27	0.28	0.27	0.28	2,270,000
.	0.77	0.33	Zeus Holdings, Inc.	0.48	0.48	0.47	0.47	1,420,000
.			PROPERTY
.	3.89	2.37	A Brown Company, Inc.	2.99	3	2.9	2.99	367,000
.	27.45	11.5	Anchor Land Holdings, Inc	20.25	20.25	20.25	20.25	100
.	2.26	0.47	Araneta Properties, Inc.	1.9	2.03	1.85	1.95	5,840,000
.	0.239	0.162	Arthaland Corporation	0.211	0.211	0.211	0.211	100,000
.	33.25	18.8	Ayala Land, Inc.	31.45	31.75	31.05	31.15	23,197,000
.	6.29	4.14	Belle Corporation	5.89	6.05	5.89	5.98	20,907,000
.	9	3.7	Cebu Holdings, Inc.	4.92	4.95	4.92	4.95	493,000
.	2.44	1.35	Century Properties Group, Inc.	2.18	2.22	2.14	2.19	37,684,000
.	1.36	0.95	Cityland Development Corporation	1.14	1.14	1.12	1.12	989,000
.	0.092	0.06	Crown Equities, Inc.	0.07	0.07	0.07	0.07	1,450,000
.	0.98	0.76	Cyber Bay Corporation	0.78	0.79	0.77	0.77	4,387,000
.	1.13	0.62	Empire East Land Holdings, Inc.	1.01	1.04	1.01	1.03	15,335,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.34	0.34	0.33	0.33	1,610,000
.	2.07	1.17	Filinvest Land, Inc.	2	2.02	1.96	1.97	29,338,000
.	2.22	1.63	Global-Estate Resorts, Inc.	2.11	2.2	2.11	2.16	26,467,000
.	3.8	1.55	Highlands Prime, Inc.	2.4	2.4	2.4	2.4	15,000
.	2.14	1.03	IRC Properties, Inc.	1.22	1.4	1.22	1.28	4,791,000
.	0.245	0.105	MRC Allied, Inc.	0.12	0.12	0.116	0.117	4,050,000
.	4.05	1.77	Megaworld Corporation	3.99	4.05	3.97	3.98	43,734,000
.	0.99	0.54	Phil. Estates Corporation	0.58	0.62	0.56	0.61	7,555,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.66	0.67	0.59	0.59	12,586,000
.	25	15.34	Robinson Land Corporation	24.4	25	23.5	24.4	5,329,300
.	7.71	2.35	Rockwell Land Corporation	3.15	3.28	3.15	3.2	23,883,000
.	9.6	5.72	SM Development Corporation	8.4	9.02	8.4	8.9	16,151,500
.	20.8	12.1	SM Prime Holdings, Inc.	18.88	18.96	18.76	18.92	16,998,200
.	3.87	2.22	Shang Properties, Inc.	3.58	3.58	3.41	3.5	116,000
.	1.35	0.65	Sta. Lucia Land, Inc.	1.2	1.25	1.2	1.2	17,462,000
.	4.55	2.31	Starmalls, Inc.	4.05	4.06	4.05	4.06	23,000
.	5.55	3.5	Vista Land and Lifescapes, Inc.	5.54	5.54	5.41	5.42	28,446,900
.			MEDIA
.	42	24.1	ABS-CBN Corporation	38.2	39.1	38	39	64,700
.	10.92	7.99	GMA Holdings, Inc.	9.90	10.00	9.90	10.00	100,500
.	11	8	GMA Network, Inc.	9.89	9.96	9.8	9.96	202,500
.	1.06	0.6	Manila Bulletin Publishing Corp.	0.86	0.9	0.86	0.89	790,000
.			TELECOMMUNICATIONS
.	1,235.00	990	Globe Telecom, Inc.	1,180.00	1,190.00	1,180.00	1,184.00	230,285
.	3.4	2.28	Liberty Telecoms Holdings, Inc.	2.32	2.32	2.32	2.32	20,000
.	3,004.00	2,290.00	Phil. Long Distance Telephone Co.	2,952.00	2,998.00	2,952.00	2,994.00	195,535
.			INFORMATION TECHNOLOGY
.	8.6	4	DFNN, Inc.	5.4	5.5	5.12	5.3	257,200
.	4.7	1.75	IP Converge Data Center, Inc.	4.25	4.29	4.11	4.11	76,000
.	3.36	2.09	ISM Communications Corporation	2.1	2.2	2.1	2.2	245,000
.	12.16	4.5	Imperial Resources, Inc. "A"	5.1	5.11	5.1	5.11	2,200
.	0.085	0.04	Island Information and Technology, Inc.	0.052	0.056	0.052	0.055	22,760,000
.	17.88	12.1	Philweb Corporation	14.44	14.48	14.44	14.48	598,700
.	22	3.3	Touch Solutions, Inc.	20	20.3	18.8	19.5	304,200
.	4.5	1.14	Yehey! Corporation	1.32	1.32	1.32	1.32	25,000
.	11.88	4.21	iRipple, Inc.	9.88	10.24	9.88	10.24	300
.			TRANSPORTATION SERVICES
.	4.72	1.6	2GO Group, Inc.	1.75	1.75	1.71	1.71	9,000
.	71.4	52.4	Cebu Air, Inc.	65.5	67.5	65.5	67	285,990
.	88.9	57	Int'l Container Terminal Services, Inc.	85.8	88.9	85.8	88.1	3,102,230
.	2.65	1.2	Lorenzo Shipping Corporation	1.55	1.6	1.55	1.6	84,000
.	3.1	2.1	Macroasia Corporation	2.55	2.55	2.55	2.55	1,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.33	1.33	1.28	1.31	85,000
.	0.219	0.101	Boulevard Holdings, Inc.	0.131	0.132	0.129	0.129	36,530,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.41	0.41	0.41	0.41	90,000
.			EDUCATION
.	12.5	9.9	Centro Escolar University	11	11	11	11	4,200
.	10.9	5.02	iPeople, Inc.	10.7	10.9	10.6	10.8	12,200
.			CASINOS AND GAMING
.	49	8.13	Bloomberry Resorts Corporation	15.5	15.7	15.3	15.3	17,323,800
.	0.184	0.019	IP E-Game Ventures Inc.	0.024	0.024	0.023	0.024	25,600,000
.	9.9	6.45	Leisure and Resorts World Corporation	8.8	8.8	8.64	8.68	860,000
.	4.08	1.4	Manila Jockey Club, Inc.	2.64	2.75	2.6	2.6	164,000
.	15.5	12.45	Pacific Online Systems Corporation	14.5	14.5	14.2	14.2	11,500
.	18	9	Philippine Racing Club, Inc.	10.7	10.7	10.7	10.7	100
.	0.39	0.3	Premiere Horizon Alliance Corporation	0.34	0.34	0.34	0.34	100,000
.			RETAIL
.	24	3.5	Calata Corporation	3.58	3.64	3.5	3.57	2,012,000
.	130	26.52	Philippine Seven Corporation	92	93	91	91	34,360
.	43.6	20.1	Puregold Price Club, Inc.	39.5	40.5	39.5	39.7	4,731,500
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.82	0.83	0.81	0.81	9,087,000
.	5.47	2	Easycall Comm. Phils., Inc.	2.92	2.92	2.9	2.9	30,000
.	3.47	2.39	Paxys, Inc.	2.81	2.85	2.81	2.85	129,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	0.99	0.99	0.98	0.99	4,726,000
.			MINING
.	6.05	4.1	Apex Mining Company, Inc. "A"	4.3	4.3	4.28	4.28	85,000
.	6.05	4.29	Apex Mining Company, Inc. "B"	4.35	4.35	4.29	4.29	384,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	21.15	21.9	21.1	21.5	2,689,800
.	29	18.46	Benguet Corporation "A"	18.5	18.52	18.48	18.5	25,100
.	34	17.7	Benguet Corporation "B"	18.5	18.5	18.3	18.3	62,700
.	1.91	0.82	Century Peak Metals Holdings Corporation	0.95	0.95	0.95	0.95	167,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1.01	1.01	1	1	2,248,000
.	61.8	11.6	Dizon Copper Silver Mines, Inc.	12.3	12.3	12.04	12.04	152,300
.	1.06	0.48	GEOGRACE Resources Philippines, Inc.	0.54	0.55	0.53	0.54	1,812,000
.	1.59	0.86	Lepanto Consolidated Mining Co. "A"	1.1	1.12	1.1	1.1	24,918,000
.	1.73	0.92	Lepanto Consolidated Mining Co. "B"	1.21	1.22	1.19	1.21	5,205,000
.	0.083	0.047	Manila Mining Corporation "A"	0.059	0.061	0.059	0.06	48,560,000
.	0.085	0.047	Manila Mining Corporation "B"	0.061	0.062	0.061	0.062	6,040,000
.	12.84	3.5	NiHAO Minerals Resources Int'l, Inc.	3.74	3.9	3.68	3.7	1,093,000
.	24.33	14.8	Nickel Asia Corporation	21.9	22	21.75	21.85	2,074,200
.	0.84	0.51	Omico Corporation	0.57	0.57	0.57	0.57	160,000
.	8.4	3.07	Oriental Peninsula Resources Group, Inc.	3.45	3.45	3.39	3.4	195,000
.	27.85	12.52	Philex Mining Corporation	19.14	19.26	19	19.12	4,666,900
.	258	200	Semirara Mining Corporation	244.8	245.8	244.8	245.2	201,830
.	0.024	0.014	United Paragon Mining Corporation	0.016	0.017	0.016	0.017	3,800,000
.			OIL
.	0.34	0.24	Basic Energy Corporation	0.28	0.29	0.28	0.28	1,360,000
.	0.027	0.016	Oriental Pet. and Minerals Corp. "A"	0.021	0.021	0.02	0.02	56,300,000
.	0.028	0.017	Oriental Pet. and Minerals Corp. "B"	0.021	0.021	0.02	0.021	96,200,000
.	7.24	5.62	Petroenergy Resources Corporation	6.9	7.06	6.9	7.03	56,300
.	48	11	Philex Petroleum Corporation	30.5	31.4	30.5	31.3	135,600
.	0.062	0.038	The Philodrill Corporation	0.043	0.043	0.042	0.042	55,000,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,819.36	1,847.05	1,819.36	1,827.14	1.39	24.97	56,470,584	1,855,574,815.45
.	Industrials	10,036.22	10,111.63	10,036.08	10,069.77	0.96	95.47	545,998,867	3,794,868,807.91
.	Holding Firms	5,909.04	6,036.66	5,909.04	6,010.49	2.2	129.58	281,492,960	2,639,092,762.40
.	Property	2,780.73	2,798.69	2,765.91	2,773.75	0.85	23.24	349,895,573	2,128,718,066.70
.	Services	1,986.39	2,016.95	1,986.39	2,012.89	1.66	32.85	132,844,449	1,843,255,933.63
.	Mining & Oil	21,555.02	21,719.01	21,506.86	21,601.37	0.41	88.03	314,189,367	376,975,205.76
.	PSEi	6,771.50	6,859.79	6,771.5	6,833.77	1.62	108.64
.	All Shares	4,229.02	4,267.49	4,229.02	4,254.98	1.14	48.08
.	SME							300	3,000
.
.	GRAND TOTAL							1,680,892,100	12,638,488,591.835
.			COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE