Philippine Stock Market table, April 17, 2013

seo tools

		(As of April 17, 2013)						
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME	
HIGH	LOW	BANKS						
99	55.39	BDO Unibank, Inc.	86.5	87.85	86	87.85	4,147,350	
114	65	Bank of the Philippine Islands	103.1	103.8	102.5	103.8	1,434,440	
68.3	44.82	China Banking Corporation	65.6	67.75	65.6	67.75	294,830	
36.2	18.5	East West Banking Corporation	34.15	34.5	34.1	34.3	1,022,600	
122	81.75	Metropolitan Bank and Trust Company	119	120.5	119	120.5	3,050,990	
107.6	67.4	Philippine National Bank	100	105.3	100	103.4	1,360,170	
140	81	Philippine Savings Bank	126	131	126	131	1,400	
38.85	33.3	Philippine Business Bank	36.6	37.2	36.6	36.85	695,800	
72.4	40.9	Rizal Commercial Banking Corp.	71.4	72.4	71.1	71.65	121,840	
195.5	120.1	Security Bank Corporation	191	191	189.6	190.2	700,740	
127	95	Union Bank of the Philippines	126.5	126.5	126.1	126.1	23,790	
		OTHER FINANCIAL INSTITUTIONS						
2.26	1.63	BDO Leasing and Finance, Inc.	2.06	2.26	2.06	2.25	1,375,000	
1.6	0.67	Bankard, Inc.	1.37	1.38	1.33	1.34	1,126,000	
23.55	17.9	COL Financial Group, Inc.	19.9	20	19.9	19.92	2,000	
24	8.63	Filipino Fund, Inc.	18.14	18.22	18.14	18.14	2,800	
0.9	0.68	First Abacus Financial Holdings Corp.	0.83	0.83	0.83	0.83	12,000	
3.25	2.04	I-Remit, Inc.	2.75	2.88	2.75	2.88	2,000	
0.73	0.2	MEDCO Holdings, Inc.	0.51	0.52	0.48	0.48	5,066,000	
575	420	Manulife Financial Corporation	530	530	525	525	160	
39.2	19.08	Maybank ATR Kim Eng Financial Corp.	29.35	30.35	29.35	30.35	103,900	
2.37	1.69	National Reinsurance Corp. of the Phils.	1.9	1.9	1.89	1.89	197,000	
515	342	The Philippine Stock Exchange, Inc	451	453.8	451	453	74,160	
1,122.00	879	Sun Life Financial, Inc.	1,031.00	1,031.00	1,031.00	1,031.00	10	
2.71	1.71	Vantage Equities, Inc.	2.7	2.7	2.7	2.7	109,000	
		ELECTRICITY, ENERGY, POWER AND WATER						
40.5	31	Aboitiz Power Corporation	36.2	36.95	36.2	36.65	3,489,700	
1.59	1.2	Alsons Consolidated Resources, Inc.	1.38	1.4	1.38	1.4	926,000	
5.95	2.12	Calapan Ventures, Inc.	4.53	4.56	4.53	4.56	34,000	
7.9	5.59	Energy Development Corporation	6.45	6.5	6.43	6.44	14,460,000	
27.45	13.58	First Gen Corporation	23.75	24.2	23.5	23.5	2,683,900	
113.8	61.5	First Phil. Holdings Corp.	106	107.5	106	107	176,290	
41.4	22.8	Manila Water Company, Inc.	40.1	41	40	40.3	2,377,800	
367	218.8	Manila Electric Company	345	367	345	361	971,810	
15.76	9.7	Petron Corporation	15.34	15.46	15.28	15.3	9,783,500	
11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.18	10.34	10.18	10.34	3,161,300	
2.72	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.31	2.38	2.31	2.34	19,772,000	
		FOOD, BEVERAGE AND TOBACCO						
10.5	6.22	AgriNurture, Inc.	7.04	7.05	6.8	7	242,900	
2.26	1.26	Alliance Select Foods Int'l, Inc.	2.04	2.09	2.03	2.08	2,226,000	
7.2	4.32	D and L Industries, Inc.	7	7.15	6.9	6.9	13,840,400	
23.5	15	Ginebra San Miguel Inc.	15.46	15.6	15.4	15.4	12,700	
131.2	93	Jollibee Foods Corporation	125	125	123.9	124.5	762,650	
23	3.7	LT Group, Inc.	21.5	23	21.5	23	86,234,200	
12.2	6.8	Pancake House, Inc.	7.88	7.88	7.88	7.88	400	
6.88	2.5	Pepsi-Cola Products Philippines, Inc.	6.1	6.24	6.1	6.17	4,299,700	
5.4	2.24	RFM Corporation	5.14	5.4	5.14	5.35	4,263,700	
950	239.8	San Miguel Pure Foods Company Inc.	284	302.8	284	302	569,010	
125	100	San Miguel Corporation	122	123	122	122.3	827,610	
0.22	0.124	Swift Foods, Inc.	0.132	0.132	0.132	0.132	520,000	
118	57.3	Universal Robina Corporation	113.8	115.5	113.8	114.3	1,924,260	
5.5	1.05	Victorias Milling Company, Inc.	1.6	1.61	1.59	1.59	2,363,000	
2.08	0.56	Vitarich Corporation	0.94	0.96	0.94	0.94	590,000	
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES						
50	17.1	Asiabest Group International, Inc.	20	20.3	20	20	7,600	
14	5.63	EEI Corporation	13.52	13.9	13.52	13.8	1,401,400	
17	8.88	Federal Resources Investment Group, Inc.	11	11	11	11	1,600	
14	11	Holcim Philippines, Inc.	13.6	13.6	13.5	13.5	77,400	
12.02	7.18	Lafarge Republic, Inc.	10.5	10.7	10.5	10.5	1,399,400	
8.24	2.3	Mariwasa Siam Holdings, Inc.	4.89	4.89	4.7	4.85	190,000	
19.5	13.54	Megawide Construction Corporation	19.1	19.3	19	19.2	2,750,300	
14	10.16	Phinma Corporation	12.78	12.8	12.4	12.5	22,300	
2.75	1.59	TKC Steel Corporation	2.43	2.5	2.38	2.46	825,000	
2.2	0.9	Vulcan Industrial and Mining Corporation	1.63	1.95	1.58	1.88	61,238,000	
		CHEMICALS						
3.12	2.42	Chemrez Technologies, Inc.	2.99	3.1	2.99	3.1	145,000	
2.59	1.68	Euro-Med Laboratories Phil., Inc.	1.9	2.18	1.9	2.1	334,000	
3.5	1.44	LMG Chemicals Corporation	2.48	2.48	2.35	2.47	106,000	
2.5	1.39	Mabuhay Vinyl Corporation	1.86	1.86	1.86	1.86	10,000	
22.5	1.66	Melco Crown (Philippines) Resorts Corp.	14.52	14.98	14.3	14.8	175,900	
		ELECTRICAL COMPONENTS AND EQUIPMENT						
24.42	4.63	Cirtek Holdings Philippines Corporation	17.02	17.7	17	17.6	17,800	
0.027	0.013	Greenergy Holdings, Inc.	0.017	0.017	0.016	0.016	94,400,000	
5.04	3.76	Integrated Micro-Electronics, Inc.	3.8	3.8	3.78	3.79	207,000	
0.94	0.59	Ionics, Inc.	0.69	0.72	0.69	0.71	1,497,000	
		OTHER INDUSTRIALS						
44	15	Alphaland Corporation	19.2	20	19.2	20	7,600	
2.05	1.69	Splash Corporation	1.87	1.87	1.78	1.78	193,000	
		HOLDING FIRMS						
48.00	22.65	ABS-CBN Holdings Corp. - Phil Deposit Receipts	43.25	46.00	43.25	46.00	3,059,800	
7.1	4.25	A. Soriano Corporation	6.95	6.95	6.9	6.92	56,800	
2.98	0.9	ATN Holdings, Inc. "A"	1.3	1.3	1.26	1.28	175,000	
3.52	0.88	ATN Holdings, Inc. "B"	1.4	1.5	1.35	1.35	156,000	
1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.66	0.68	0.66	0.67	1,508,000	
61	44	Aboitiz Equity Ventures, Inc.	54	54.95	54	54.35	1,136,080	
0.181	0.014	Alcorn Gold Resources Corp.	0.174	0.181	0.174	0.18	966,260,000	
23	10.86	Alliance Global Group, Inc.	22.4	22.75	22.2	22.65	16,610,300	
6.3	3.75	Asia Amalgamated Holdings Corp.	4.59	4.7	4.59	4.7	42,000	
2.7	1.88	Anglo-Philippine Holdings Corporation	2.33	2.42	2.31	2.31	1,098,000	
608	400.2	Ayala Corporation	603.5	603.5	599.5	600	623,940	
64.8	50	DMCI Holdings, Inc.	60.7	61	60.2	60.6	1,085,270	
3.5	2.35	F and J Prince Holdings Corp. "A"	2.85	2.85	2.85	2.85	20,000	
6.32	3.87	Filinvest Development Corporation	5.6	5.65	5.55	5.6	554,400	
0.3	0.2	Forum Pacific, Inc.	0.22	0.22	0.22	0.22	60,000	
805	455.4	GT Capital Holdings, Inc.	775	780	765	766	100,140	
46.3	30.9	JG Summit Holdings, Inc.	45.5	46.3	45.45	45.7	2,836,200	
1.39	0.86	Lodestar Investment Hldgs Corp.	0.92	0.92	0.88	0.91	1,305,000