Philippine stocks market table as of March 26, 2013

seo tools

	A	B	C	D	E	F	G	H	I
1			(As of March 26, 2013)
2	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
3	HIGH	LOW	BANKS
4	99	54.13	BDO Unibank, Inc.	88	88	87.15	87.75	2,038,390
5	114	65	Bank of the Philippine Islands	106	106.6	106	106.3	1,782,480
6	68.3	42.27	China Banking Corporation	63.95	64	63.55	63.55	9,810
7	36.2	18.5	East West Banking Corporation	33.45	33.75	33.4	33.45	901,700
8	122	81.75	Metropolitan Bank and Trust Company	115.8	117.5	115.8	117	1,485,560
9	107.6	67.4	Philippine National Bank	102	102.1	99.8	101	196,730
10	140	77.4	Philippine Savings Bank	134	134	134	134	10
11	38.85	33.3	Philippine Business Bank	34.5	34.6	34.15	34.2	425,300
12	70.5	40.35	Rizal Commercial Banking Corp.	69.5	69.5	68.8	68.95	119,980
13	186.2	120.1	Security Bank Corporation	182	183	179.5	180.4	254,400
14	127	94.6	Union Bank of the Philippines	122	123	122	123	67,150
15			OTHER FINANCIAL INSTITUTIONS
16	2.2	1.6	BDO Leasing and Finance, Inc.	2	2.01	2	2.01	275,000
17	1.5	0.67	Bankard, Inc.	1.23	1.23	1.13	1.16	752,000
18	23.9	17.9	COL Financial Group, Inc.	20.6	20.7	20.2	20.4	1,303,200
19	24	8.63	Filipino Fund, Inc.	22.9	24	20.8	20.8	117,900
20	0.9	0.68	First Abacus Financial Holdings Corp.	0.88	0.88	0.81	0.81	210,000
21	3.25	2.04	I-Remit, Inc.	2.86	2.86	2.86	2.86	2,000
22	0.73	0.2	MEDCO Holdings, Inc.	0.57	0.73	0.55	0.58	137,489,000
23	39.2	19.08	Maybank ATR Kim Eng Financial Corp.	28.85	29.35	28.85	29.35	187,300
24	2.59	1.69	National Reinsurance Corp. of the Phils.	1.9	1.9	1.9	1.9	15,000
25	515	342	The Philippine Stock Exchange, Inc	460	460	455	457.4	8,770
26	1,122.00	879	Sun Life Financial, Inc.	1,050.00	1,050.00	1,050.00	1,050.00	5
27	2.7	1.71	Vantage Equities, Inc.	2.58	2.6	2.58	2.6	23,000
28			ELECTRICITY, ENERGY, POWER AND WATER
29	40.5	31	Aboitiz Power Corporation	37	37.1	36.4	36.4	1,757,000
30	1.59	1.2	Alsons Consolidated Resources, Inc.	1.38	1.4	1.38	1.39	920,000
31	7.9	5.59	Energy Development Corporation	6.63	6.66	6.63	6.63	20,881,700
32	27.45	13.3	First Gen Corporation	24.7	24.8	24.45	24.75	1,482,300
33	113.8	61.5	First Phil. Holdings Corp.	107	108	104.2	105	563,340
34	38.5	22.7	Manila Water Company, Inc.	36.75	38.1	36.75	37.7	5,313,800
35	330	218.8	Manila Electric Company	312.2	318	311.8	311.8	337,630
36	14.48	9.7	Petron Corporation	14	14.1	13.98	14.04	1,652,800
37	11.18	8.03	Phoenix Petroleum Philippines, Inc.	9.35	9.51	9.33	9.5	929,100
38	7.6	3.4	SPC Power Corporation	4.7	4.7	4.7	4.7	100,000
39	2.72	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.27	2.28	2.21	2.23	9,639,000
40			FOOD, BEVERAGE AND TOBACCO
41	10.5	6.22	AgriNurture, Inc.	6.85	7	6.72	7	50,400
42	2.26	1.26	Alliance Select Foods Int’l, Inc.	2.08	2.1	2.07	2.07	1,685,000
43	86	48	Bogo Medellin Milling Company	55	55	55	55	50
44	7.2	4.32	D and L Industries, Inc.	6.95	7.04	6.88	6.9	7,077,400
45	131.2	93	Jollibee Foods Corporation	118	123.5	118	120.3	827,930
46	17.18	3.7	LT Group, Inc.	16.84	17.18	16.74	17.1	12,003,600
47	12.2	6.8	Pancake House, Inc.	8	8	8	8	900
48	6.88	2.5	Pepsi-Cola Products Philippines, Inc.	6.18	6.33	6.18	6.28	707,000
49	5.18	1.65	RFM Corporation	4.76	4.76	4.67	4.75	663,000
50	950	239.8	San Miguel Pure Foods Company Inc.	271	272	271	271	3,990
51	125	100	San Miguel Corporation	115.9	116	114.8	115.1	1,008,350
52	0.22	0.124	Swift Foods, Inc.	0.139	0.139	0.139	0.139	10,000
53	108.4	57.3	Universal Robina Corporation	106.2	108.4	106.2	108.2	3,530,650
54	5.5	1.05	Victorias Milling Company, Inc.	1.49	1.49	1.47	1.49	81,000
55	2.08	0.47	Vitarich Corporation	0.92	0.93	0.91	0.92	323,000
56			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
57	51.85	17.1	Asiabest Group International, Inc.	21	21	19.6	20.5	24,500
58	13.4	5.58	EEI Corporation	12.72	13.14	12.72	13	3,392,900
59	14	11	Holcim Philippines, Inc.	13.5	13.68	13.5	13.68	35,900
60	12.02	7.18	Lafarge Republic, Inc.	10.5	10.98	10.5	10.98	891,400
61	8.24	2.3	Mariwasa Siam Holdings, Inc.	5.28	5.5	4.93	5.09	595,800
62	18.8	13.54	Megawide Construction Corporation	17.8	18	17.8	18	586,100
63	14	10.16	Phinma Corporation	13	13	13	13	3,400
64	2.61	1.59	TKC Steel Corporation	1.72	1.8	1.68	1.68	698,000
65	2.2	0.9	Vulcan Industrial and Mining Corporation	1.53	1.54	1.53	1.53	359,000
66			CHEMICALS
67	3.12	2.42	Chemrez Technologies, Inc.	2.9	2.9	2.89	2.89	58,000
68	3.8	1.59	Euro-Med Laboratories Phil., Inc.	1.72	1.72	1.72	1.72	4,000
69	4.86	1.44	LMG Chemicals Corporation	2.5	2.5	2.4	2.47	173,000
70	22.5	1.66	Melco Crown (Philippines) Resorts Corp.	14.2	14.7	14	14.6	86,500
71			ELECTRICAL COMPONENTS AND EQUIPMENT
72	24.42	4.63	Cirtek Holdings Philippines Corporation	17.8	18.5	17.8	18.5	16,500
73	0.027	0.013	Greenergy Holdings, Inc.	0.019	0.019	0.019	0.019	85,300,000
74	5.04	3.8	Integrated Micro-Electronics, Inc.	3.88	3.88	3.87	3.88	153,000
75	0.94	0.59	Ionics, Inc.	0.68	0.68	0.67	0.67	123,000
76			OTHER INDUSTRIALS
77	44	15	Alphaland Corporation	24	24	22	24	11,300
78	2.05	1.69	Splash Corporation	1.71	1.71	1.71	1.71	30,000
79			HOLDING FIRMS
80	50.00	22.65	ABS-CBN Holdings Corp. - Phil Deposit Receipts	40.00	40.10	40.00	40.00	395,900
81	7.1	4.22	A. Soriano Corporation	6.95	6.95	6.9	6.9	14,700
82	2.98	0.9	ATN Holdings, Inc. “A”	1	1	1	1	91,000
83	3.52	0.88	ATN Holdings, Inc. “B”	1.03	1.05	1	1	298,000
84	1.03	0.64	Abacus Cons. Res. and Hold’gs, Inc.	0.67	0.67	0.66	0.66	1,432,000
85	61	44	Aboitiz Equity Ventures, Inc.	55	55.05	54.75	54.75	1,000,630
86	0.173	0.014	Alcorn Gold Resources Corp.	0.16	0.162	0.16	0.16	139,640,000
87	23	10.86	Alliance Global Group, Inc.	20.45	21.1	20.45	21.1	40,475,900
88	6.3	3.75	Asia Amalgamated Holdings Corp.	4.4	4.4	4.4	4.4	26,000
89	2.7	1.88	Anglo-Philippine Holdings Corporation	2.31	2.31	2.3	2.3	1,339,000
90	595	395	Ayala Corporation	555	562	555	558.5	657,480
91	64.8	50	DMCI Holdings, Inc.	53.7	55.3	53.7	54.6	3,587,550
92	6.32	3.87	Filinvest Development Corporation	5.72	5.72	5.65	5.65	21,600
93	805	455.4	GT Capital Holdings, Inc.	732	740	730.5	733	185,150
94	8.38	4.02	House of Investments, Inc.	7.85	7.97	7.8	7.84	1,312,100
95	42.2	27.65	JG Summit Holdings, Inc.	41	42.2	40.6	41.9	4,071,700
96	6	3.25	Keppel Philippines Holdings, Inc. “A”	5	5.05	5	5.05	102,000
97	1.39	0.86	Lodestar Investment Hldgs Corp.	0.88	0.91	0.88	0.91	32,000
98	7.68	5.04	Lopez Holdings Corporation	7.31	7.31	7.2	7.23	2,098,000
99	0.74	0.32	Mabuhay Holdings Corporation	0.62	0.63	0.6	0.62	351,000
100	3.82	1.68	Marcventures Holdings, Inc.	1.7	1.72	1.7	1.71	272,000
101	5.6	3.85	Metro Pacific Investments Corporation	5.49	5.6	5.43	5.55	55,495,100
102	7.65	4.38	Minerales Industrias Corporation	6.5	6.5	6.4	6.49	1,086,000
103	2.7	1.02	Prime Media Holdings, Inc.	1.91	1.91	1.83	1.9	210,000
104	0.77	0.42	Prime Orion Philippines, Inc.	0.72	0.73	0.68	0.7	734,000
105	3.4	1.92	Republic Glass Holdings Corp.	2.8	2.8	2.8	2.8	3,000
106	1,109.00	638.5	SM Investments Corporation	1,063.00	1,070.00	1,050.00	1,059.00	383,700
107	2.71	1.23	Solid Group, Inc.	2.01	2.03	2	2.01	215,000
108	0.34	0.21	Unioil Resources and Holdings Co., Inc.	0.26	0.26	0.26	0.26	1,110,000
109	0.45	0.25	Wellex Industries, Inc.	0.26	0.27	0.26	0.27	210,000
110	0.77	0.33	Zeus Holdings, Inc.	0.45	0.45	0.45	0.45	860,000
111			PROPERTY
112	27.45	13	Anchor Land Holdings, Inc	19	19	19	19	1,000
113	2.26	0.47	Araneta Properties, Inc.	1.8	1.8	1.78	1.78	886,000
114	0.239	0.162	Arthaland Corporation	0.215	0.215	0.214	0.214	300,000
115	33.25	18.8	Ayala Land, Inc.	31.1	31.1	30.95	31	11,791,800
116	6.3	4.62	Belle Corporation	5.53	5.54	5.5	5.54	1,203,100
117	9	3.7	Cebu Holdings, Inc.	4.58	4.62	4.58	4.62	64,000
118	2.44	1.35	Century Properties Group, Inc.	2.04	2.07	2.03	2.07	10,665,000
119	3	1.47	City and Land Developers, Inc.	2.47	2.47	2.47	2.47	1,000
120	1.36	0.95	Cityland Development Corporation	1.12	1.13	1.11	1.13	577,000
121	0.088	0.06	Crown Equities, Inc.	0.067	0.067	0.067	0.067	70,000
122	0.94	0.74	Cyber Bay Corporation	0.74	0.75	0.74	0.74	1,410,000
123	1.13	0.63	Empire East Land Holdings, Inc.	1.06	1.07	1.06	1.07	4,082,000
124	2.07	1.17	Filinvest Land, Inc.	1.92	1.92	1.9	1.9	16,165,000
125	2.31	1.63	Global-Estate Resorts, Inc.	2.26	2.31	2.26	2.29	12,854,000
126	3.8	1.57	Highlands Prime, Inc.	2.08	2.28	2.08	2.28	2,000
127	0.23	0.105	MRC Allied, Inc.	0.113	0.117	0.113	0.117	550,000
128	4.05	1.88	Megaworld Corporation	3.75	3.84	3.73	3.77	74,019,000
129	0.97	0.54	Phil. Estates Corporation	0.58	0.6	0.58	0.58	1,957,000
130	0.68	0.4	Philippine Realty and Holdings Corp.	0.51	0.53	0.51	0.53	96,000
131	25.95	15.74	Robinson Land Corporation	25	25.2	25	25	16,511,000
132	7.71	2.35	Rockwell Land Corporation	2.9	2.93	2.88	2.9	815,000
133	9.6	5.72	SM Development Corporation	8.46	8.59	8.41	8.44	852,800
134	20.8	12.1	SM Prime Holdings, Inc.	18.42	18.58	18.42	18.48	17,938,600
135	3.87	2.4	Shang Properties, Inc.	3.34	3.4	3.34	3.4	1,290,000
136	1.35	0.65	Sta. Lucia Land, Inc.	1.01	1.08	0.97	1.04	7,230,000
137	4.55	3	Starmalls, Inc.	4	4	4	4	36,000
138	0.66	0.49	Suntrust Home Developers, Inc.	0.58	0.58	0.58	0.58	69,000
139	5.55	3.5	Vista Land and Lifescapes, Inc.	5.38	5.45	5.34	5.4	20,215,400
140			MEDIA
141	42	24.1	ABS-CBN Corporation	38.75	38.9	38.5	38.9	43,200
142	10.92	7.99	GMA Holdings, Inc.	9.90	9.90	9.80	9.90	830,200
143	11	8	GMA Network, Inc.	9.77	9.9	9.74	9.9	228,900
144	1.06	0.6	Manila Bulletin Publishing Corp.	0.78	0.79	0.73	0.77	1,099,000
145			TELECOMMUNICATIONS
146	1,235.00	990	Globe Telecom, Inc.	1,220.00	1,225.00	1,218.00	1,220.00	169,100
147	3.4	2.18	Liberty Telecoms Holdings, Inc.	2.21	2.5	2.18	2.5	51,000
148	3,004.00	2,290.00	Phil. Long Distance Telephone Co.	2,832.00	2,890.00	2,832.00	2,868.00	183,390
149			INFORMATION TECHNOLOGY
150	8.35	4	DFNN, Inc.	4.4	4.6	4.4	4.54	72,000
151	4.7	1.75	IP Converge Data Center, Inc.	4.46	4.6	4.46	4.55	148,000
152	0.085	0.04	Island Information and Technology, Inc.	0.055	0.055	0.055	0.055	10,000
153	1.33	0.54	Millenium Global Holdings, Inc.	0.63	0.63	0.62	0.62	25,000
154	17.88	12.1	Philweb Corporation	14.54	14.62	14.54	14.62	1,051,800
155	22	3.5	Touch Solutions, Inc.	17.82	18.4	17.8	18	194,400
156	3.05	1.68	Transpacific Broadband Group Int’l. Inc.	2	2	1.99	1.99	50,000
157	11.88	4.21	iRipple, Inc.	7.6	8.02	7.54	8.02	1,800
158			TRANSPORTATION SERVICES
159	3.5	1.62	2GO Group, Inc.	1.67	1.67	1.66	1.67	19,000
160	16.04	8.3	Asian Terminals, Inc.	13.02	13.02	13.02	13.02	190,000
161	71.4	52.4	Cebu Air, Inc.	67.8	67.8	66.75	67.5	499,040
162	93	62	Int’l Container Terminal Services, Inc.	91	92.5	91	91.85	1,477,350
163	3.1	2.1	Macroasia Corporation	2.55	2.55	2.53	2.55	13,000
164			HOTEL AND LEISURE
165	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.31	1.31	1.25	1.3	11,000
166	0.201	0.101	Boulevard Holdings, Inc.	0.131	0.143	0.126	0.137	1,849,490,000
167	0.6	0.35	Waterfront Philippines, Inc.	0.41	0.41	0.41	0.41	20,000
168			EDUCATION
169	12.5	9.9	Centro Escolar University	10.58	10.58	10.2	10.58	36,800
170	11	5.02	iPeople, Inc.	10.52	10.52	10.52	10.52	200
171			CASINOS AND GAMING
172	38	8.13	Bloomberry Resorts Corporation	14.2	14.2	13.92	14	4,727,300
173	0.167	0.019	IP E-Game Ventures Inc.	0.023	0.024	0.022	0.023	73,700,000
174	9.9	6.45	Leisure and Resorts World Corporation	8.35	8.35	8.25	8.25	199,200
175	4.08	1.44	Manila Jockey Club, Inc.	2.32	2.38	2.32	2.36	225,000
176	16	12.45	Pacific Online Systems Corporation	15.38	15.44	15.38	15.44	8,400
177	18	9	Philippine Racing Club, Inc.	10	10	10	10	1,000
178	0.39	0.3	Premiere Horizon Alliance Corporation	0.33	0.33	0.33	0.33	1,500,000
179			RETAIL
180	24	3.1	Calata Corporation	3.12	3.16	3.12	3.15	107,000
181	130	27.83	Philippine Seven Corporation	94	94	94	94	200
182	43.6	20.4	Puregold Price Club, Inc.	39.1	40.05	39.1	40	2,480,400
183			OTHER SERVICES
184	0.95	0.6	APC Group, Inc.	0.75	0.76	0.75	0.76	207,000
185	3.47	2.39	Paxys, Inc.	2.81	2.87	2.8	2.86	191,000
186	3.08	0.92	STI Education Systems Holdings, Inc.	1	1.01	0.98	0.99	14,241,000
187			MINING
188	0.0068	0.0039	Abra Mining and Industrial Corp.	0.005	0.005	0.005	0.005	1,000,000
189	23.35	16.8	Atlas Cons. Mining and Dev’t Corp.	22.2	22.5	21.6	22.5	595,300
190	29	17.6	Benguet Corporation “A”	17.7	17.7	17.7	17.7	1,500
191	34	16	Benguet Corporation “B”	17.98	17.98	17.98	17.98	1,100
192	1.68	0.91	Coal Asia Holdings, Inc.	1	1	0.99	0.99	994,000
193	61.8	10	Dizon Copper Silver Mines, Inc.	10.68	10.8	10.26	10.66	37,700
194	1.03	0.48	GEOGRACE Resources Philippines, Inc.	0.52	0.52	0.51	0.51	244,000
195	1.53	0.86	Lepanto Consolidated Mining Co. “A”	1.08	1.09	1.07	1.09	4,503,000
196	1.65	0.92	Lepanto Consolidated Mining Co. “B”	1.17	1.18	1.15	1.18	1,354,000
197	0.077	0.047	Manila Mining Corporation “A”	0.058	0.058	0.058	0.058	11,770,000
198	0.081	0.047	Manila Mining Corporation “B”	0.059	0.059	0.059	0.059	100,000
199	12.84	3.28	NiHAO Minerals Resources Int’l, Inc.	3.54	3.55	3.48	3.5	226,000
200	25.5	15.78	Nickel Asia Corporation	25	25	24.8	24.95	597,200
201	0.83	0.51	Omico Corporation	0.55	0.55	0.55	0.55	1,000
202	8.4	3.07	Oriental Peninsula Resources Group, Inc.	3.37	3.37	3.29	3.29	101,000
203	27.85	12.52	Philex Mining Corporation	17.54	17.56	17.36	17.4	1,363,900
204	263	200	Semirara Mining Corporation	258	263	253	259.8	206,620
205	0.022	0.014	United Paragon Mining Corporation	0.016	0.017	0.016	0.017	36,000,000
206			OIL
207	0.32	0.24	Basic Energy Corporation	0.28	0.28	0.28	0.28	430,000
208	0.025	0.016	Oriental Pet. and Minerals Corp. “A”	0.02	0.021	0.02	0.021	6,200,000
209	7.24	5.62	Petroenergy Resources Corporation	7	7	6.9	6.9	301,900
210	48	11.1	Philex Petroleum Corporation	30.5	31	30.05	31	23,900
211	0.062	0.038	The Philodrill Corporation	0.042	0.042	0.041	0.042	62,300,000
212		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
213	Financials	1,750.38	1,752.58	1,744.87	1,750.63	0.15	2.6	147,664,851	799,035,018.15
214	Industrials	9,991.31	10,083.18	9,988.28	10,045.05	0.69	68.36	166,706,835	1,735,385,438.41
215	Holding Firms	5,755.83	5,855.93	5,755.83	5,833.01	1.42	81.53	281,229,378	2,676,357,347.47
216	Property	2,726.46	2,730.5	2,722.82	2,725.78	0.44	11.84	251,675,637	1,885,268,436.79
217	Services	1,949.03	1,976.08	1,948.03	1,966.93	1.4	27.11	1,954,083,090	1,805,426,358.16
218	Mining & Oil	21,352.31	21,517.07	21,275.6	21,517.07	0.57	121.17	128,416,307	121,773,876.14
219	PSEi	6,601.39	6,681.28	6,601.39	6,665.12	1.02	67.53
220	All Shares	4,138.87	4,169.31	4,138.87	4,163.71	0.63	26.22
221	SME							1,800	14,156
222
223	GRAND TOTAL							2,929,777,898	9,023,260,631.1295
224	COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE