Philippine Stock Market Table, April 25, 2013

seo tools

.			(As of April 25, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	99	55.39	BDO Unibank, Inc.	92	92	90.3	91	4,444,860
.	114	65	Bank of the Philippine Islands	104	104.6	102.9	103	2,534,610
.	68.8	46.36	China Banking Corporation	68	68.3	67.95	68.2	138,970
.	36.2	18.5	East West Banking Corporation	34.6	34.75	34.4	34.5	688,900
.	125	81.75	Metropolitan Bank and Trust Company	122.9	122.9	121	121.8	2,860,540
.	111	67.4	Philippine National Bank	108	109	105.8	108.9	863,960
.	140	81.05	Philippine Savings Bank	139	139	139	139	1,810
.	38.85	33.3	Philippine Business Bank	35	35	34.65	34.7	306,000
.	74	41.5	Rizal Commercial Banking Corp.	72.5	72.5	72.1	72.5	387,100
.	199.3	120.1	Security Bank Corporation	193.5	193.6	193.4	193.5	1,702,900
.	137	95	Union Bank of the Philippines	136.5	137	136.3	136.8	283,970
.			OTHER FINANCIAL INSTITUTIONS
.	2.38	1.7	BDO Leasing and Finance, Inc.	2.34	2.38	2.33	2.33	314,000
.	1.6	0.67	Bankard, Inc.	1.32	1.32	1.29	1.3	1,784,000
.	23.55	17.9	COL Financial Group, Inc.	20	20	18.9	20	102,400
.	24	8.63	Filipino Fund, Inc.	19.2	19.88	18.7	19.88	1,900
.	3.25	2.04	I-Remit, Inc.	2.79	2.79	2.79	2.79	14,000
.	0.73	0.2	MEDCO Holdings, Inc.	0.43	0.49	0.43	0.46	4,690,000
.	39.2	19.08	Maybank ATR Kim Eng Financial Corp.	30.45	30.45	30.45	30.45	300
.	2.25	1.69	National Reinsurance Corp. of the Phils.	1.9	1.9	1.9	1.9	42,000
.	515	342	The Philippine Stock Exchange, Inc	485	490	482	490	29,380
.	1,122.00	879	Sun Life Financial, Inc.	1,023.00	1,025.00	1,015.00	1,025.00	555
.	2.92	1.71	Vantage Equities, Inc.	2.89	2.9	2.82	2.82	38,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	31	Aboitiz Power Corporation	36.85	37.15	36.8	37.15	1,165,700
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.41	1.43	1.4	1.4	1,365,000
.	5.95	2.12	Calapan Ventures, Inc.	5	5.15	5	5.15	2,300
.	7.9	5.59	Energy Development Corporation	6.5	6.56	6.47	6.55	20,517,200
.	27.45	13.58	First Gen Corporation	22.6	23	22.2	22.5	5,125,900
.	113.8	61.5	First Phil. Holdings Corp.	106.9	107	105.6	105.9	428,470
.	41.4	22.8	Manila Water Company, Inc.	40	40.4	39.95	40	3,743,900
.	367	218.8	Manila Electric Company	358	363	358	360	417,820
.	15.76	9.7	Petron Corporation	15.2	15.44	15.04	15.38	5,026,200
.	11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.4	10.42	9.42	9.44	5,836,200
.	7.6	3.4	SPC Power Corporation	4.9	5.19	4.9	5.19	7,300
.	2.73	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.69	2.69	2.6	2.67	11,281,000
.			FOOD, BEVERAGE AND TOBACCO
.	10.5	6.22	AgriNurture, Inc.	6.8	6.8	6.8	6.8	80,500
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	1.99	2	1.98	1.99	1,111,000
.	20	12	Central Azucarera De Tarlac	12.52	12.52	12.52	12.52	100
.	7.5	4.32	D and L Industries, Inc.	7.23	7.23	7.06	7.15	10,150,300
.	131.2	93	Jollibee Foods Corporation	128	129	126	128	329,750
.	24.6	3.7	LT Group, Inc.	23.55	24.1	23.35	23.9	14,630,000
.	13.5	6.8	Pancake House, Inc.	12	12.2	12	12.04	44,900
.	6.88	2.5	Pepsi-Cola Products Philippines, Inc.	6.13	6.13	6.02	6.13	3,441,300
.	5.41	2.45	RFM Corporation	5.19	5.37	5.19	5.3	512,100
.	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.	306	306	297	298	186,740
.	125	100	San Miguel Corporation	123	123.1	122	122.9	321,710
.	0.22	0.124	Swift Foods, Inc.	0.15	0.15	0.147	0.147	4,110,000
.	119	57.3	Universal Robina Corporation	118	118	115.4	115.8	822,400
.	5.5	1.05	Victorias Milling Company, Inc.	1.78	1.78	1.74	1.75	826,000
.	2.08	0.56	Vitarich Corporation	0.97	0.97	0.95	0.95	186,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	49.8	17.1	Asiabest Group International, Inc.	20.2	20.5	20.2	20.35	500
.	14.2	5.63	EEI Corporation	13.76	14.2	13.7	14.1	2,415,700
.	14	11	Holcim Philippines, Inc.	13.48	13.8	13.48	13.8	3,100
.	12.02	7.18	Lafarge Republic, Inc.	11.12	11.12	10.9	11	256,800
.	8.24	2.5	Mariwasa Siam Holdings, Inc.	4.28	4.48	3.8	3.93	1,260,000
.	21	13.54	Megawide Construction Corporation	19.4	21	19.4	20	1,597,400
.	19.48	10.16	Phinma Corporation	13.5	14.5	13.4	14.4	28,800
.	3.1	1.59	TKC Steel Corporation	2.9	3.01	2.86	2.94	2,389,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	2.06	2.12	2.06	2.08	2,966,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	3.08	3.08	3.08	3.08	20,000
.	2.45	1.68	Euro-Med Laboratories Phil., Inc.	2	2	1.82	1.83	21,000
.	22.5	1.66	Melco Crown (Philippines) Resorts Corp.	13.34	13.82	12.92	13.7	88,759,500
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	4.63	Cirtek Holdings Philippines Corporation	16.5	16.5	16.2	16.34	57,700
.	0.027	0.013	Greenergy Holdings, Inc.	0.016	0.017	0.016	0.017	15,800,000
.	5.04	3.7	Integrated Micro-Electronics, Inc.	3.75	3.75	3.71	3.72	56,000
.	0.94	0.59	Ionics, Inc.	0.67	0.67	0.67	0.67	24,000
.	6.75	3.2	Panasonic Manufacturing Phils. Corp.	5.5	5.5	5.5	5.5	500
.			OTHER INDUSTRIALS
.	2.1	1.69	Splash Corporation	1.9	1.9	1.8	1.83	111,000
.			HOLDING FIRMS
.	46.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	44.00	44.50	43.00	43.40	3,201,600
.	7.1	4.25	A. Soriano Corporation	6.9	6.9	6.9	6.9	38,000
.	2.98	0.9	ATN Holdings, Inc. "A"	1.52	1.57	1.5	1.57	12,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.68	0.66	0.66	1,309,000
.	61	44	Aboitiz Equity Ventures, Inc.	55.5	57.1	55.2	57	1,064,330
.	0.189	0.014	Alcorn Gold Resources Corp.	0.179	0.18	0.175	0.178	400,780,000
.	26	10.86	Alliance Global Group, Inc.	23.85	24.6	23.75	24.6	12,757,200
.	6.3	3.75	Asia Amalgamated Holdings Corp.	4.32	4.34	4.32	4.34	18,000
.	640	400.2	Ayala Corporation	625	634	618	634	545,120
.	64.8	50	DMCI Holdings, Inc.	57	57.05	56.8	57.05	2,202,920
.	3.5	2.35	F and J Prince Holdings Corp. "A"	3	3.09	3	3.09	408,000
.	3.88	2.51	F and J Prince Holdings Corp. "B"	3	3	3	3	4,000
.	6.55	3.87	Filinvest Development Corporation	6.4	6.4	6.36	6.38	210,000
.	805	455.4	GT Capital Holdings, Inc.	790	790	775	775	160,210
.	8.38	4.18	House of Investments, Inc.	7.75	7.75	7.68	7.69	484,100
.	49	30.9	JG Summit Holdings, Inc.	48	48	47	47.3	1,204,400
.	6	3.25	Keppel Philippines Holdings, Inc. "A"	4.9	4.91	4.9	4.91	9,000
.	5.8	3.9	Keppel Philippines Holdings, Inc. "B"	5.25	5.25	5.25	5.25	200
.	1.39	0.86	Lodestar Investment Hldgs Corp.	0.9	0.9	0.88	0.9	417,000
.	7.68	5.04	Lopez Holdings Corporation	7.15	7.15	7	7	4,492,300
.	9.66	1.65	MJC Investments Corporation	6.35	6.6	6.35	6.6	7,300
.	0.74	0.32	Mabuhay Holdings Corporation	0.57	0.58	0.57	0.58	104,000
.	3.8	1.68	Marcventures Holdings, Inc.	1.72	1.72	1.72	1.72	10,000
.	6	3.85	Metro Pacific Investments Corporation	5.81	5.95	5.8	5.87	35,141,400
.	7.65	4.38	Minerales Industrias Corporation	6.6	6.6	6.52	6.52	10,000
.	0.062	0.03	Pacifica, Inc.	0.048	0.05	0.048	0.049	2,500,000
.	2.7	1.02	Prime Media Holdings, Inc.	2.06	2.06	1.96	1.96	145,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.68	0.68	0.68	0.68	14,000
.	3.4	1.92	Republic Glass Holdings Corp.	2.5	2.5	2.5	2.5	497,000
.	1,199.00	655	SM Investments Corporation	1,134.00	1,139.00	1,125.00	1,139.00	732,645
.	2.59	1.31	Seafront Resources Corporation	2.04	2.04	2.04	2.04	2,000
.	0.42	0.3	Sinophil Corporation	0.38	0.39	0.37	0.38	8,900,000
.	2.71	1.26	Solid Group, Inc.	2.17	2.17	2.05	2.06	1,436,000
.	0.32	0.21	Unioil Resources and Holdings Co., Inc.	0.249	0.25	0.249	0.25	120,000
.	0.77	0.33	Zeus Holdings, Inc.	0.44	0.46	0.44	0.46	1,300,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	2.89	2.89	2.78	2.86	271,000
.	27.45	15	Anchor Land Holdings, Inc	20.3	20.3	20	20	5,200
.	2.26	0.47	Araneta Properties, Inc.	1.9	1.9	1.87	1.89	624,000
.	0.239	0.162	Arthaland Corporation	0.21	0.21	0.21	0.21	350,000
.	33.25	18.8	Ayala Land, Inc.	31.2	31.6	30.95	31	6,906,400
.	7.1	4.62	Belle Corporation	6.85	7.05	6.62	6.98	40,260,300
.	8.35	3.7	Cebu Holdings, Inc.	5.58	5.74	5.56	5.71	396,700
.	5.3	4.7	Cebu Property Venture and Dev't Corp."A"	5.05	5.05	4.91	4.91	49,900
.	2.44	1.35	Century Properties Group, Inc.	2.16	2.16	2.09	2.12	6,117,000
.	3	1.67	City and Land Developers, Inc.	2.4	2.4	2.4	2.4	5,000
.	0.085	0.06	Crown Equities, Inc.	0.069	0.069	0.069	0.069	200,000
.	1.21	0.69	Empire East Land Holdings, Inc.	1.14	1.15	1.14	1.15	30,114,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.31	0.34	0.31	0.33	12,690,000
.	2.07	1.17	Filinvest Land, Inc.	1.95	1.95	1.9	1.93	11,367,000
.	2.76	1.63	Global-Estate Resorts, Inc.	2.54	2.58	2.48	2.48	21,357,000
.	3.28	1.57	Highlands Prime, Inc.	2.28	2.6	2.28	2.54	149,000
.	1.49	1.03	IRC Properties, Inc.	1.21	1.25	1.19	1.2	5,867,000
.	0.218	0.105	MRC Allied, Inc.	0.121	0.123	0.116	0.116	17,680,000
.	4.31	1.88	Megaworld Corporation	4.15	4.15	4	4.02	91,740,000
.	0.84	0.54	Phil. Estates Corporation	0.59	0.59	0.57	0.58	598,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.58	0.58	0.57	0.57	721,000
.	26.5	14.52	Phil. Tob. Flue Curing and Redry Corp.	25.05	25.05	25.05	25.05	3,000
.	4.33	2.4	Primex Corporation	3.3	3.38	3.3	3.38	83,000
.	26.9	15.74	Robinson Land Corporation	26.35	26.35	25.8	25.9	791,500
.	7.71	2.35	Rockwell Land Corporation	2.94	2.97	2.94	2.94	635,000
.	9.6	5.72	SM Development Corporation	8.97	8.99	8.85	8.88	4,464,600
.	20.8	12.1	SM Prime Holdings, Inc.	19.86	20.05	19.84	19.88	22,506,800
.	3.87	2.45	Shang Properties, Inc.	3.6	3.62	3.6	3.6	827,000
.	1.35	0.65	Sta. Lucia Land, Inc.	0.97	0.99	0.96	0.96	8,223,000
.	4.55	3.14	Starmalls, Inc.	3.76	3.95	3.68	3.95	150,000
.	1	0.49	Suntrust Home Developers, Inc.	0.87	1	0.82	0.86	29,893,000
.	6.3	3.5	Vista Land and Lifescapes, Inc.	6.22	6.29	6.22	6.24	13,154,400
.			MEDIA
.	43.35	24.1	ABS-CBN Corporation	42.4	42.4	41.1	41.25	15,000
.	10.92	7.99	GMA Holdings, Inc.	10.00	10.00	10.00	10.00	3,348,300
.	11	8.15	GMA Network, Inc.	9.96	9.97	9.93	9.97	243,500
.	1.06	0.64	Manila Bulletin Publishing Corp.	0.76	0.78	0.76	0.78	784,000
.			TELECOMMUNICATIONS
.	1,374.00	990	Globe Telecom, Inc.	1,340.00	1,345.00	1,300.00	1,338.00	124,915
.	3.4	2.18	Liberty Telecoms Holdings, Inc.	2.32	2.32	2.31	2.31	5,000
.	3,004.00	2,290.00	Phil. Long Distance Telephone Co.	2,974.00	2,988.00	2,968.00	2,974.00	178,110
.			INFORMATION TECHNOLOGY
.	7.5	1.75	IP Converge Data Center, Inc.	6.1	6.17	6.1	6.17	22,600
.	0.085	0.04	Island Information and Technology, Inc.	0.055	0.055	0.052	0.052	5,200,000
.	1.29	0.48	Millenium Global Holdings, Inc.	0.56	0.66	0.56	0.6	6,573,000
.	17.88	12.1	Philweb Corporation	14.42	14.42	14	14	689,100
.	22	3.5	Touch Solutions, Inc.	16.6	16.6	15.28	15.88	363,100
.	3.05	1.68	Transpacific Broadband Group Int'l. Inc.	2.45	2.56	2.45	2.56	107,000
.	4.5	1.14	Yehey! Corporation	1.39	1.39	1.39	1.39	18,000
.	11.88	4.21	iRipple, Inc.	9.02	9.02	9	9	1,200
.			TRANSPORTATION SERVICES
.	3.15	1.62	2GO Group, Inc.	1.89	1.89	1.82	1.82	107,000
.	16.04	8.45	Asian Terminals, Inc.	13.1	13.1	12.8	12.8	20,000
.	79.9	52.4	Cebu Air, Inc.	77.8	78.2	77.6	78.2	437,950
.	96.95	65.9	Int'l Container Terminal Services, Inc.	92	92.15	91.7	91.95	1,392,400
.	1.89	1.2	Lorenzo Shipping Corporation	1.44	1.44	1.44	1.44	2,000
.	3.1	2.1	Macroasia Corporation	2.59	2.6	2.59	2.6	10,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.27	1.31	1.27	1.31	157,000
.	0.197	0.101	Boulevard Holdings, Inc.	0.15	0.157	0.15	0.155	230,260,000
.	0.56	0.35	Waterfront Philippines, Inc.	0.41	0.41	0.41	0.41	160,000
.			EDUCATION
.	11.28	5.2	iPeople, Inc.	11	11	10.5	10.5	45,200
.			CASINOS AND GAMING
.	31.95	17.5	Berjaya Philippines, Inc.	22	22	22	22	2,000
.	16.88	8.13	Bloomberry Resorts Corporation	11.72	12.42	11.36	12.18	18,428,200
.	0.127	0.019	IP E-Game Ventures Inc.	0.021	0.022	0.021	0.021	26,200,000
.	9.9	6.45	Leisure and Resorts World Corporation	8.8	9.09	8.75	8.88	1,831,500
.	4.08	1.48	Manila Jockey Club, Inc.	2.5	2.5	2.41	2.5	273,000
.	18	9	Philippine Racing Club, Inc.	10.4	10.4	10.4	10.4	8,500
.	0.39	0.3	Premiere Horizon Alliance Corporation	0.34	0.34	0.34	0.34	250,000
.			RETAIL
.	24	3.1	Calata Corporation	4.91	5.1	4.87	5.06	1,725,000
.	130	34.78	Philippine Seven Corporation	92.7	93	92.7	93	6,430
.	43.6	21	Puregold Price Club, Inc.	38.35	38.45	37.9	38	6,001,800
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.84	0.87	0.83	0.86	9,205,000
.	0.58	0.38	Information Capital Tech. Ventures, Inc.	0.4	0.43	0.4	0.41	930,000
.	3.47	2.39	Paxys, Inc.	2.82	2.86	2.8	2.86	210,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	1	1.01	1	1	12,155,000
.			MINING
.	5.55	4.22	Apex Mining Company, Inc. "B"	4.24	4.24	4.22	4.22	68,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	20.9	20.9	20.2	20.5	546,200
.	48	10	Atok-Big Wedge Company, Inc.	20	20	20	20	200
.	28.5	14.52	Benguet Corporation "A"	15.5	15.5	15	15	17,000
.	30.5	15	Benguet Corporation "B"	15	15.12	15	15.12	1,000
.	1.78	0.82	Century Peak Metals Holdings Corporation	1.2	1.23	1.17	1.22	972,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1.06	1.06	1.05	1.06	2,419,000
.	61.8	9.3	Dizon Copper Silver Mines, Inc.	9.75	9.75	9.3	9.7	46,300
.	1.01	0.48	GEOGRACE Resources Philippines, Inc.	0.53	0.53	0.51	0.52	1,219,000
.	1.52	0.86	Lepanto Consolidated Mining Co. "A"	0.91	0.91	0.89	0.91	14,177,000
.	1.61	0.92	Lepanto Consolidated Mining Co. "B"	1.03	1.04	1.01	1.04	1,601,000
.	0.077	0.047	Manila Mining Corporation "A"	0.057	0.058	0.057	0.058	55,940,000
.	0.081	0.047	Manila Mining Corporation "B"	0.058	0.059	0.058	0.059	86,550,000
.	12.84	3.28	NiHAO Minerals Resources Int'l, Inc.	3.38	3.44	3.32	3.32	787,000
.	28.55	15.78	Nickel Asia Corporation	23	23.65	22.7	23.35	2,092,800
.	0.79	0.51	Omico Corporation	0.57	0.57	0.57	0.57	410,000
.	8.1	2.98	Oriental Peninsula Resources Group, Inc.	3.09	3.09	2.98	3	3,823,000
.	27.85	12.52	Philex Mining Corporation	16.6	16.62	16.2	16.6	1,635,200
.	295	200	Semirara Mining Corporation	287.6	290.2	285	290	224,450
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.28	0.28	0.28	0.28	50,000
.	0.025	0.016	Oriental Pet. and Minerals Corp. "A"	0.02	0.022	0.02	0.021	561,100,000
.	0.025	0.017	Oriental Pet. and Minerals Corp. "B"	0.021	0.023	0.021	0.023	191,800,000
.	7.24	5.62	Petroenergy Resources Corporation	6.98	7	6.98	7	106,000
.	48	17.5	Philex Petroleum Corporation	30	30	28.95	29.7	95,800
.	0.062	0.038	The Philodrill Corporation	0.042	0.045	0.041	0.045	1,795,500,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,812.41	1,812.41	1,794.92	1,801.3	-0.61	-11.11	21,245,792	1,568,797,204
.	Industrials	10,607.04	10,651.1	10,587.91	10,627.07	0.19	20.64	209,575,799	2,930,148,671.23
.	Holding Firms	6,277.84	6,348.24	6,266.49	6,348.24	1.38	86.24	477,944,049	2,194,897,129.3
.	Property	2,861.21	2,885.18	2,857	2,857	-0.25	-7.07	356,421,045	1,781,625,444.46
.	Services	2,001.95	2,009.61	1,996.81	2,004.55	0.08	1.64	330,696,997	1,590,082,161.19
.	Mining & Oil	20,508.92	20,593.79	20,262.78	20,593.79	1.04	212.31	2,721,452,275	292,727,331.61
.	PSEi	6,977.09	6,995.46	6,955.36	6,995.46	0.33	22.77
.	All Shares	4,353.3	4,364.29	4,343.3	4,364.29	0.3	13.12
.	SME							1,200	10,806
.
.	GRAND TOTAL							4,117,337,157	10,358,288,747.79
.	COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE