Philippine Stock Market Table, April 23, 2013

seo tools

		(As of April 23, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
99	55.39	BDO Unibank, Inc.	92.65	92.65	91.5	92.15	6,714,680
114	65	Bank of the Philippine Islands	105.6	106.6	105	105.5	2,847,160
68.8	46.36	China Banking Corporation	68	68	67.7	67.95	87,130
36.2	18.5	East West Banking Corporation	35	35	34.4	34.55	602,000
125	81.75	Metropolitan Bank and Trust Company	124.5	124.9	122.5	123	2,459,110
110.9	67.4	Philippine National Bank	107.9	110.9	106.2	109.8	2,044,220
140	81.05	Philippine Savings Bank	134	140	134	140	32,160
38.85	33.3	Philippine Business Bank	36	36	35.7	35.75	455,200
74	41.5	Rizal Commercial Banking Corp.	73	74	72.8	73.5	453,000
199.3	120.1	Security Bank Corporation	197	197	192	193	346,680
136.5	95	Union Bank of the Philippines	130	136.5	130	136.5	546,670
		OTHER FINANCIAL INSTITUTIONS
2.34	1.7	BDO Leasing and Finance, Inc.	2.31	2.31	2.28	2.31	610,000
1.6	0.67	Bankard, Inc.	1.33	1.35	1.3	1.31	863,000
23.55	17.9	COL Financial Group, Inc.	20.5	20.5	19.5	20.5	2,329,700
24	8.63	Filipino Fund, Inc.	19.48	19.6	19.2	19.2	2,200
3.25	2.04	I-Remit, Inc.	2.76	2.87	2.76	2.87	26,000
0.73	0.2	MEDCO Holdings, Inc.	0.46	0.47	0.42	0.43	7,740,000
575	420	Manulife Financial Corporation	520	520	520	520	10
39.2	19.08	Maybank ATR Kim Eng Financial Corp.	30.9	30.95	30.25	30.25	114,600
2.25	1.69	National Reinsurance Corp. of the Phils.	1.92	1.92	1.92	1.92	62,000
515	342	The Philippine Stock Exchange, Inc	465	480	465	479.4	19,550
1,122.00	879	Sun Life Financial, Inc.	1,029.00	1,029.00	1,020.00	1,020.00	100
2.92	1.71	Vantage Equities, Inc.	2.8	2.8	2.76	2.78	80,000
		ELECTRICITY, ENERGY, POWER AND WATER
40.5	31	Aboitiz Power Corporation	37.25	37.25	36.85	36.85	4,177,300
1.59	1.2	Alsons Consolidated Resources, Inc.	1.42	1.43	1.4	1.4	1,999,000
5.95	2.12	Calapan Ventures, Inc.	4.87	5.09	4.8	4.87	76,000
7.9	5.59	Energy Development Corporation	6.56	6.57	6.5	6.5	6,818,600
27.45	13.58	First Gen Corporation	23.6	23.6	23.05	23.05	4,314,900
113.8	61.5	First Phil. Holdings Corp.	107	108.4	106.4	106.8	817,120
41.4	22.8	Manila Water Company, Inc.	40.5	40.5	39.95	40	1,698,100
367	218.8	Manila Electric Company	358	360.4	353	353	566,170
15.76	9.7	Petron Corporation	15.42	15.42	15.22	15.34	4,916,200
11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.2	10.5	10.2	10.48	3,114,500
7.6	3.4	SPC Power Corporation	4.9	5	4.9	5	63,000
2.72	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.56	2.64	2.52	2.62	41,169,000
		FOOD, BEVERAGE AND TOBACCO
10.5	6.22	AgriNurture, Inc.	6.95	6.95	6.9	6.9	15,000
2.26	1.26	Alliance Select Foods Int’l, Inc.	1.99	2.03	1.99	2.02	1,429,000
86	48	Bogo Medellin Milling Company	53.1	61	53.1	61	920
7.4	4.32	D and L Industries, Inc.	7.07	7.4	7	7.35	16,788,600
23.5	15	Ginebra San Miguel Inc.	15.34	15.34	15.32	15.32	3,000
131.2	93	Jollibee Foods Corporation	127	129.3	123.2	123.2	964,260
24.6	3.7	LT Group, Inc.	23.3	23.3	23	23.15	33,291,000
62	38	Liberty Flour Mills, Inc.	50.5	50.5	50	50	2,000
12.2	6.8	Pancake House, Inc.	11.5	12	10	11.5	79,100
6.88	2.5	Pepsi-Cola Products Philippines, Inc.	6.12	6.15	6.1	6.13	6,301,400
5.41	2.45	RFM Corporation	5.3	5.3	5.1	5.2	2,167,000
3.8	2.3	Roxas Holdings, Inc.	3.02	3.02	3.02	3.02	20,000
950	239.8	San Miguel Pure Foods Company Inc.	305.8	308.4	305	307.6	566,240
125	100	San Miguel Corporation	124	124.5	123	124.3	344,460
0.22	0.124	Swift Foods, Inc.	0.14	0.157	0.14	0.15	21,760,000
119	57.3	Universal Robina Corporation	118	119	114.5	114.5	2,914,300
5.5	1.05	Victorias Milling Company, Inc.	1.8	1.8	1.73	1.74	6,085,000
2.08	0.56	Vitarich Corporation	0.96	0.97	0.96	0.97	593,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
49.8	17.1	Asiabest Group International, Inc.	20.3	20.3	19.98	20.1	4,400
14	5.63	EEI Corporation	13.86	13.86	13.5	13.66	563,200
14	11	Holcim Philippines, Inc.	13.5	13.5	13.34	13.48	399,100
12.02	7.18	Lafarge Republic, Inc.	10.9	11.28	10.8	11.14	770,500
8.24	2.35	Mariwasa Siam Holdings, Inc.	4.72	4.78	4.45	4.56	168,000
19.6	13.54	Megawide Construction Corporation	19.02	19.6	19.02	19.4	1,612,100
19.48	10.16	Phinma Corporation	15.2	16	14.5	14.5	110,800
3.1	1.59	TKC Steel Corporation	2.8	2.96	2.8	2.83	969,000
2.4	0.9	Vulcan Industrial and Mining Corporation	2.2	2.2	2.1	2.1	6,967,000
		CHEMICALS
3.12	2.42	Chemrez Technologies, Inc.	3.05	3.05	3	3	32,000
3.5	1.44	LMG Chemicals Corporation	2.38	2.54	2.38	2.5	205,000
2.5	1.39	Mabuhay Vinyl Corporation	2.14	2.14	2.13	2.13	35,000
22.5	1.66	Melco Crown (Philippines) Resorts Corp.	16.2	16.2	15.5	15.66	127,600
		ELECTRICAL COMPONENTS AND EQUIPMENT
24.42	4.63	Cirtek Holdings Philippines Corporation	17	17	16.5	17	35,400
0.027	0.013	Greenergy Holdings, Inc.	0.016	0.017	0.016	0.016	59,100,000
5.04	3.7	Integrated Micro-Electronics, Inc.	3.77	3.77	3.75	3.75	94,000
0.94	0.59	Ionics, Inc.	0.7	0.71	0.69	0.69	269,000
		OTHER INDUSTRIALS
2.05	1.69	Splash Corporation	1.85	1.85	1.8	1.8	62,000
		HOLDING FIRMS
46.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	44.50	44.50	44.20	44.40	1,745,400
7.1	4.25	A. Soriano Corporation	6.97	7.05	6.97	7	146,400
2.98	0.9	ATN Holdings, Inc. “A”	1.56	1.6	1.5	1.5	167,000
3.52	0.88	ATN Holdings, Inc. “B”	1.56	1.65	1.5	1.62	352,000
1.03	0.64	Abacus Cons. Res. and Hold’gs, Inc.	0.68	0.68	0.68	0.68	6,000
61	44	Aboitiz Equity Ventures, Inc.	56	56.9	55	55	1,207,450
0.189	0.014	Alcorn Gold Resources Corp.	0.186	0.189	0.183	0.186	573,840,000
26	10.86	Alliance Global Group, Inc.	24.5	25.3	24.5	24.8	28,632,700
6.3	3.75	Asia Amalgamated Holdings Corp.	4.36	4.55	4.35	4.55	57,000
2.7	1.88	Anglo-Philippine Holdings Corporation	2.3	2.3	2.3	2.3	9,000
640	400.2	Ayala Corporation	630	632	615	615	587,380
64.8	50	DMCI Holdings, Inc.	57.55	58.5	57.55	57.6	2,026,790
6.55	3.87	Filinvest Development Corporation	6.4	6.43	6.35	6.4	862,000
0.3	0.2	Forum Pacific, Inc.	0.21	0.22	0.21	0.22	910,000
805	455.4	GT Capital Holdings, Inc.	790	791.5	787	788	196,670
8.38	4.18	House of Investments, Inc.	7.7	7.71	7.7	7.71	236,600
49	30.9	JG Summit Holdings, Inc.	47	48.1	47	47.85	1,614,300
8.2	2.08	Jolliville Holdings Corporation	5.6	5.7	5.6	5.7	17,000