Philippine Stock Market Table, April 24, 2013

seo tools

.			(As of April 24, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	99	55.39	BDO Unibank, Inc.	92.15	92.5	91.85	92	3,080,390
.	114	65	Bank of the Philippine Islands	105.9	105.9	103.5	104	1,518,340
.	68.8	46.36	China Banking Corporation	68	68.3	67.95	68	119,020
.	36.2	18.5	East West Banking Corporation	35	35.25	34.7	34.7	1,903,400
.	125	81.75	Metropolitan Bank and Trust Company	123.4	124.3	122.1	123	2,270,280
.	111	67.4	Philippine National Bank	110	111	108	108	930,290
.	140	81.05	Philippine Savings Bank	140	140	138	140	5,720
.	38.85	33.3	Philippine Business Bank	35.75	35.95	34.9	34.9	365,100
.	74	41.5	Rizal Commercial Banking Corp.	73.5	73.5	72.5	72.5	264,610
.	199.3	120.1	Security Bank Corporation	194	197	193	193.4	228,460
.	136.7	95	Union Bank of the Philippines	136.5	136.7	136	136.5	162,170
.			OTHER FINANCIAL INSTITUTIONS
.	2.34	1.7	BDO Leasing and Finance, Inc.	2.33	2.34	2.33	2.34	102,000
.	1.6	0.67	Bankard, Inc.	1.31	1.37	1.31	1.32	779,000
.	23.55	17.9	COL Financial Group, Inc.	20.45	20.45	20	20	3,700
.	24	8.63	Filipino Fund, Inc.	19.2	19.8	19.2	19.2	2,200
.	3.25	2.04	I-Remit, Inc.	2.79	2.79	2.79	2.79	5,000
.	0.73	0.2	MEDCO Holdings, Inc.	0.43	0.44	0.42	0.42	3,970,000
.	575	420	Manulife Financial Corporation	520	520	518	518	370
.	39.2	19.08	Maybank ATR Kim Eng Financial Corp.	30.7	30.95	30.45	30.45	78,600
.	2.25	1.69	National Reinsurance Corp. of the Phils.	1.87	1.9	1.87	1.9	52,000
.	515	342	The Philippine Stock Exchange, Inc	479.4	489	479.4	485	56,070
.	1,122.00	879	Sun Life Financial, Inc.	1,039.00	1,039.00	1,021.00	1,021.00	170
.	2.92	1.71	Vantage Equities, Inc.	2.9	2.91	2.8	2.9	123,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	31	Aboitiz Power Corporation	37.05	37.4	36.8	36.9	2,122,100
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.41	1.42	1.41	1.41	441,000
.	5.95	2.12	Calapan Ventures, Inc.	5	5.12	5	5	52,000
.	7.9	5.59	Energy Development Corporation	6.53	6.58	6.45	6.5	31,946,300
.	27.45	13.58	First Gen Corporation	23.6	23.6	22.3	22.4	5,306,600
.	113.8	61.5	First Phil. Holdings Corp.	106.9	107	105.8	106	203,620
.	41.4	22.8	Manila Water Company, Inc.	40.5	40.8	39.95	40	1,669,600
.	367	218.8	Manila Electric Company	358	361	357	360	460,680
.	15.76	9.7	Petron Corporation	15.34	15.34	15.02	15.2	2,044,000
.	11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.5	10.5	10.38	10.4	3,953,800
.	7.6	3.4	SPC Power Corporation	5	5	5	5	49,900
.	2.73	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.65	2.73	2.61	2.63	44,739,000
.	15	6.6	Vivant Corporation	9.4	9.4	9.4	9.4	2,000
.			FOOD, BEVERAGE AND TOBACCO
.	10.5	6.22	AgriNurture, Inc.	6.8	6.9	6.65	6.8	114,900
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	2.04	2.06	1.98	1.99	6,753,000
.	7.5	4.32	D and L Industries, Inc.	7.41	7.5	7.16	7.17	13,260,000
.	23.5	15	Ginebra San Miguel Inc.	15.38	15.38	15.3	15.38	128,300
.	131.2	93	Jollibee Foods Corporation	128.6	129.1	127	127.5	973,940
.	24.6	3.7	LT Group, Inc.	23.2	23.7	23	23.55	22,354,300
.	13.5	6.8	Pancake House, Inc.	11	13.5	11	12	170,900
.	6.88	2.5	Pepsi-Cola Products Philippines, Inc.	6.13	6.13	6.1	6.13	336,400
.	5.41	2.45	RFM Corporation	5.2	5.26	5.15	5.19	650,000
.	950	239.8	San Miguel Pure Foods Company Inc.	306	306	299	300.2	309,040
.	125	100	San Miguel Corporation	124.3	124.3	122	124	252,570
.	0.22	0.124	Swift Foods, Inc.	0.151	0.157	0.147	0.148	20,100,000
.	119	57.3	Universal Robina Corporation	115.8	117.5	115.8	116.9	2,562,110
.	5.5	1.05	Victorias Milling Company, Inc.	1.75	1.8	1.72	1.72	3,089,000
.	2.08	0.56	Vitarich Corporation	0.98	0.99	0.94	0.94	1,215,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	49.8	17.1	Asiabest Group International, Inc.	20.3	20.3	20	20.1	2,400
.	14	5.63	EEI Corporation	13.66	13.72	13.64	13.66	191,800
.	17	8.01	Federal Resources Investment Group, Inc.	8.01	8.01	8.01	8.01	15,000
.	14	11	Holcim Philippines, Inc.	13.48	13.48	13.48	13.48	95,800
.	12.02	7.18	Lafarge Republic, Inc.	11.14	11.2	10.88	11	334,800
.	8.24	2.35	Mariwasa Siam Holdings, Inc.	4.67	4.67	4.15	4.27	750,000
.	19.6	13.54	Megawide Construction Corporation	19.5	19.54	19.4	19.5	1,018,400
.	19.48	10.16	Phinma Corporation	14.5	14.5	13.72	13.72	54,800
.	3.1	1.59	TKC Steel Corporation	2.83	2.94	2.8	2.9	796,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	2.11	2.18	2.02	2.06	9,437,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	3	3	2.98	3	230,000
.	3.5	1.44	LMG Chemicals Corporation	2.5	2.65	2.5	2.58	120,000
.	22.5	1.66	Melco Crown (Philippines) Resorts Corp.	14.1	14.2	13.34	13.34	159,630,000
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	4.63	Cirtek Holdings Philippines Corporation	17.3	17.3	16.48	16.98	34,800
.	0.027	0.013	Greenergy Holdings, Inc.	0.016	0.017	0.016	0.017	28,400,000
.	5.04	3.7	Integrated Micro-Electronics, Inc.	3.8	3.8	3.75	3.75	90,000
.	0.94	0.59	Ionics, Inc.	0.68	0.68	0.67	0.68	2,186,000
.	6.75	3.2	Panasonic Manufacturing Phils. Corp.	5.99	5.99	5.5	5.5	400
.			OTHER INDUSTRIALS
.	2.1	1.69	Splash Corporation	1.81	2.1	1.8	1.86	4,007,000
.			HOLDING FIRMS
.	46.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	44.90	45.50	43.50	43.80	5,160,500
.	7.1	4.25	A. Soriano Corporation	7.09	7.09	6.97	6.97	20,700
.	2.98	0.9	ATN Holdings, Inc. "A"	1.52	1.6	1.5	1.5	76,000
.	3.52	0.88	ATN Holdings, Inc. "B"	1.67	1.67	1.62	1.62	5,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.68	0.66	0.67	1,001,000
.	61	44	Aboitiz Equity Ventures, Inc.	55.1	56.3	55.1	55.95	1,414,300
.	0.189	0.014	Alcorn Gold Resources Corp.	0.187	0.189	0.177	0.177	1,532,790,000
.	26	10.86	Alliance Global Group, Inc.	24.95	24.95	23.9	23.95	29,823,400
.	6.3	3.75	Asia Amalgamated Holdings Corp.	4.5	4.6	4.32	4.32	15,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.3	2.3	2.29	2.3	520,000
.	640	400.2	Ayala Corporation	620.5	625	618	625	542,500
.	64.8	50	DMCI Holdings, Inc.	57.6	58.05	56.75	57.05	1,673,470
.	3.88	2.51	F and J Prince Holdings Corp. "B"	2.75	2.75	2.75	2.75	25,000
.	6.55	3.87	Filinvest Development Corporation	6.5	6.55	6.35	6.4	594,300
.	805	455.4	GT Capital Holdings, Inc.	790	795	773.5	779	178,280
.	8.38	4.18	House of Investments, Inc.	7.79	7.97	7.7	7.7	434,400
.	49	30.9	JG Summit Holdings, Inc.	47.85	48.2	47	47	1,241,000
.	8.2	2.08	Jolliville Holdings Corporation	5.75	6.48	5.75	6.48	30,000
.	6	3.25	Keppel Philippines Holdings, Inc. "A"	4.91	4.91	4.9	4.9	128,000
.	1.39	0.86	Lodestar Investment Hldgs Corp.	0.9	0.9	0.88	0.9	1,010,000
.	7.68	5.04	Lopez Holdings Corporation	7.27	7.27	7.08	7.14	2,258,400
.	9.66	1.65	MJC Investments Corporation	6.33	6.35	6.33	6.35	13,200
.	0.74	0.32	Mabuhay Holdings Corporation	0.56	0.6	0.56	0.57	376,000
.	3.8	1.68	Marcventures Holdings, Inc.	1.7	1.72	1.68	1.72	925,000
.	6	3.85	Metro Pacific Investments Corporation	5.95	5.99	5.77	5.81	24,897,200
.	7.65	4.38	Minerales Industrias Corporation	6.68	6.68	6.52	6.52	30,200
.	0.062	0.03	Pacifica, Inc.	0.047	0.053	0.047	0.049	66,500,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.68	0.7	0.68	0.7	420,000
.	1,199.00	655	SM Investments Corporation	1,124.00	1,138.00	1,117.00	1,120.00	336,425
.	2.59	1.31	Seafront Resources Corporation	2.05	2.05	2.05	2.05	70,000
.	0.42	0.3	Sinophil Corporation	0.4	0.41	0.37	0.38	90,790,000
.	2.71	1.26	Solid Group, Inc.	2.18	2.19	2.15	2.17	382,000
.	1.4	1.04	South China Resources, Inc.	1.17	1.17	1.15	1.15	25,000
.	0.32	0.21	Unioil Resources and Holdings Co., Inc.	0.25	0.25	0.249	0.249	300,000
.	0.42	0.25	Wellex Industries, Inc.	0.26	0.26	0.25	0.26	2,910,000
.	0.77	0.33	Zeus Holdings, Inc.	0.44	0.45	0.44	0.45	2,020,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	2.81	2.81	2.79	2.79	150,000
.	27.45	15	Anchor Land Holdings, Inc	20.1	20.1	20	20	2,900
.	2.26	0.47	Araneta Properties, Inc.	1.99	1.99	1.85	1.86	1,316,000
.	0.239	0.162	Arthaland Corporation	0.21	0.215	0.21	0.21	410,000
.	33.25	18.8	Ayala Land, Inc.	31.4	31.55	30.95	31	13,304,800
.	7.1	4.62	Belle Corporation	6.87	7.1	6.72	6.98	57,261,300
.	8.35	3.7	Cebu Holdings, Inc.	5.75	5.77	5.51	5.6	2,098,600
.	2.44	1.35	Century Properties Group, Inc.	2.22	2.23	2.12	2.12	6,268,000
.	0.91	0.7	Cyber Bay Corporation	0.73	0.73	0.73	0.73	790,000
.	1.21	0.65	Empire East Land Holdings, Inc.	1.16	1.16	1.13	1.14	6,739,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.33	0.33	0.32	0.32	800,000
.	2.07	1.17	Filinvest Land, Inc.	1.99	2	1.92	1.94	44,869,000
.	2.76	1.63	Global-Estate Resorts, Inc.	2.6	2.6	2.53	2.57	9,680,000
.	3.28	1.57	Highlands Prime, Inc.	2.08	2.49	2.08	2.27	167,000
.	1.49	1.03	IRC Properties, Inc.	1.21	1.24	1.2	1.23	405,000
.	0.22	0.105	MRC Allied, Inc.	0.121	0.124	0.118	0.121	10,530,000
.	4.31	1.88	Megaworld Corporation	4.25	4.27	4.1	4.13	53,452,000
.	0.84	0.54	Phil. Estates Corporation	0.6	0.6	0.56	0.58	4,075,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.57	0.59	0.55	0.58	977,000
.	26.9	15.74	Robinson Land Corporation	26.55	26.55	25.5	26	1,867,400
.	7.71	2.35	Rockwell Land Corporation	2.96	2.99	2.95	2.95	144,000
.	9.6	5.72	SM Development Corporation	8.93	9.04	8.85	8.94	4,110,800
.	20.8	12.1	SM Prime Holdings, Inc.	19.64	19.9	19.64	19.86	13,535,600
.	3.87	2.4	Shang Properties, Inc.	3.6	3.61	3.6	3.6	283,000
.	1.35	0.65	Sta. Lucia Land, Inc.	1.03	1.04	0.97	0.97	15,860,000
.	4.55	3.14	Starmalls, Inc.	3.99	3.99	3.99	3.99	96,000
.	0.92	0.49	Suntrust Home Developers, Inc.	0.66	0.92	0.65	0.86	78,235,000
.	6.3	3.5	Vista Land and Lifescapes, Inc.	6.25	6.29	6.15	6.18	14,697,300
.			MEDIA
.	43.35	24.1	ABS-CBN Corporation	42.6	42.8	42.2	42.4	140,700
.	10.92	7.99	GMA Holdings, Inc.	10.00	10.00	9.95	9.99	3,271,500
.	11	8.15	GMA Network, Inc.	9.96	9.98	9.95	9.97	391,000
.	1.06	0.64	Manila Bulletin Publishing Corp.	0.76	0.8	0.76	0.79	46,000
.			TELECOMMUNICATIONS
.	1,374.00	990	Globe Telecom, Inc.	1,360.00	1,370.00	1,294.00	1,299.00	45,470
.	3,004.00	2,290.00	Phil. Long Distance Telephone Co.	3,000.00	3,002.00	2,972.00	2,988.00	76,330
.			INFORMATION TECHNOLOGY
.	7.65	4	DFNN, Inc.	4.55	4.6	4.4	4.4	224,000
.	7.5	1.75	IP Converge Data Center, Inc.	6.25	6.27	6.1	6.1	90,800
.	3.26	2	ISM Communications Corporation	2.14	2.26	2.14	2.18	284,000
.	12.16	4.5	Imperial Resources, Inc. "A"	5.05	5.05	5.05	5.05	5,000
.	0.085	0.04	Island Information and Technology, Inc.	0.052	0.059	0.052	0.053	43,520,000
.	1.29	0.48	Millenium Global Holdings, Inc.	0.54	0.56	0.54	0.55	155,000
.	17.88	12.1	Philweb Corporation	14.44	14.44	14.42	14.44	185,900
.	22	3.5	Touch Solutions, Inc.	16	16.46	16	16.16	91,000
.	3.05	1.68	Transpacific Broadband Group Int'l. Inc.	2.45	2.55	2.45	2.55	93,000
.	11.88	4.21	iRipple, Inc.	9	9	9	9	400
.			TRANSPORTATION SERVICES
.	3.15	1.62	2GO Group, Inc.	1.71	1.89	1.71	1.89	16,000
.	16.04	8.45	Asian Terminals, Inc.	13.2	13.2	13.18	13.2	40,400
.	79.9	52.4	Cebu Air, Inc.	79.9	79.9	77.8	77.8	572,000
.	96.95	65.9	Int'l Container Terminal Services, Inc.	91.7	93	91.7	92	440,340
.	3.1	2.1	Macroasia Corporation	2.6	2.6	2.52	2.58	31,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.32	1.32	1.3	1.3	44,000
.	0.197	0.101	Boulevard Holdings, Inc.	0.151	0.179	0.145	0.149	1,793,230,000
.	0.56	0.35	Waterfront Philippines, Inc.	0.41	0.41	0.41	0.41	530,000
.			EDUCATION
.	12.5	9.9	Centro Escolar University	10.9	10.9	10.8	10.8	200
.			CASINOS AND GAMING
.	31.95	17.5	Berjaya Philippines, Inc.	22.05	23	22	22	11,200
.	16.88	8.13	Bloomberry Resorts Corporation	12.18	12.22	11.5	11.72	19,535,800
.	0.135	0.019	IP E-Game Ventures Inc.	0.022	0.022	0.021	0.022	19,200,000
.	9.9	6.45	Leisure and Resorts World Corporation	9.2	9.5	8.8	8.82	5,486,900
.	4.08	1.48	Manila Jockey Club, Inc.	2.48	2.48	2.41	2.41	269,000
.	16	13.13	Pacific Online Systems Corporation	15.5	15.52	15.42	15.52	202,400
.	18	9	Philippine Racing Club, Inc.	10.4	10.4	10.4	10.4	2,000
.	0.39	0.3	Premiere Horizon Alliance Corporation	0.34	0.36	0.34	0.34	10,530,000
.			RETAIL
.	24	3.1	Calata Corporation	5.27	5.4	4.85	4.9	3,543,800
.	130	34.78	Philippine Seven Corporation	92.9	92.9	92.75	92.75	840
.	43.6	21	Puregold Price Club, Inc.	39	39.6	37.8	38.3	9,162,400
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.87	0.89	0.83	0.83	47,038,000
.	40	10	Globalport 900, Inc.	12.78	12.78	12.78	12.78	1,000
.	0.58	0.38	Information Capital Tech. Ventures, Inc.	0.43	0.43	0.42	0.43	1,270,000
.	3.47	2.39	Paxys, Inc.	2.82	2.85	2.81	2.84	172,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	1.01	1.01	0.99	1	9,339,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.0049	0.0049	0.0049	0.0049	49,000,000
.	5.55	4.1	Apex Mining Company, Inc. "A"	4.20	4.20	4.20	4.20	16,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	20.5	20.5	20.2	20.25	880,400
.	48	10	Atok-Big Wedge Company, Inc.	20	20	20	20	200
.	28.5	14.52	Benguet Corporation "A"	14.76	15	14.52	15	29,100
.	30.5	15	Benguet Corporation "B"	15.06	15.06	15	15	23,100
.	1.78	0.82	Century Peak Metals Holdings Corporation	1.23	1.26	1.18	1.19	2,018,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1.06	1.06	1.05	1.05	3,207,000
.	61.8	9.4	Dizon Copper Silver Mines, Inc.	9.7	9.75	9.4	9.73	125,800
.	1.01	0.48	GEOGRACE Resources Philippines, Inc.	0.53	0.53	0.52	0.52	1,043,000
.	1.52	0.86	Lepanto Consolidated Mining Co. "A"	0.92	0.92	0.9	0.91	11,013,000
.	1.61	0.92	Lepanto Consolidated Mining Co. "B"	1.02	1.04	1.02	1.03	3,066,000
.	0.077	0.047	Manila Mining Corporation "A"	0.058	0.058	0.057	0.058	156,160,000
.	0.081	0.047	Manila Mining Corporation "B"	0.058	0.058	0.057	0.057	36,210,000
.	12.84	3.28	NiHAO Minerals Resources Int'l, Inc.	3.36	3.39	3.34	3.35	1,257,000
.	28.55	15.78	Nickel Asia Corporation	25	25	22.1	22.8	3,600,900
.	0.79	0.51	Omico Corporation	0.57	0.57	0.57	0.57	312,000
.	8.1	3.04	Oriental Peninsula Resources Group, Inc.	3.1	3.14	3.04	3.08	1,711,000
.	27.85	12.52	Philex Mining Corporation	16.6	17	16.18	16.6	2,609,200
.	295	200	Semirara Mining Corporation	285	291.6	285	287.6	277,620
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.28	0.29	0.28	0.29	16,710,000
.	0.025	0.016	Oriental Pet. and Minerals Corp. "A"	0.02	0.02	0.02	0.02	41,800,000
.	0.025	0.017	Oriental Pet. and Minerals Corp. "B"	0.021	0.022	0.021	0.022	92,600,000
.	7.24	5.62	Petroenergy Resources Corporation	6.95	6.95	6.95	6.95	7,500
.	48	13.84	Philex Petroleum Corporation	29.55	29.95	29.1	29.1	166,100
.	0.062	0.038	The Philodrill Corporation	0.041	0.042	0.041	0.041	14,000,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,824.98	1,830.67	1,809.29	1,812.41	-0.49	-8.93	16,273,364	1,055,984,946.4
.	Industrials	10,644.61	10,686.74	10,586.86	10,606.43	0.73	76.71	1,472,375,790	19,824,619,408.19
.	Holding Firms	6,307.1	6,353.96	6,247.99	6,262	-0.27	-17.16	1,763,930,772	2,305,463,696.58
.	Property	2,891.27	2,898.54	2,853.62	2,864.07	-0.18	-5.26	366,511,610	1,904,840,606.24
.	Services	2,022.47	2,024.36	1,994.91	2,002.91	-0.77	-15.59	1,974,464,100	1,647,926,395.51
.	Mining & Oil	20,602.7	20,695.75	20,304.4	20,381.48	-1.23	-253.83	438,108,084	281,407,054.27
.	PSEi	7,021.71	7,042.8	6,956.15	6,972.69	-0.14	-9.67
.	All Shares	4,383.96	4,394.18	4,345.16	4,351.17	-0.31	-13.61
.	SME							400	3,600
.
.	GRAND TOTAL							6,031,664,120	27,020,245,707.176
.	COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE