Philippine Stock Market Table, April 29, 2013

seo tools

.			(As of April 29, 2013)
.	52-WKS	52-WKS	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	99	55.39	BDO Unibank, Inc.	91.75	92	91.65	91.85	3,622,190
.	114	65	Bank of the Philippine Islands	102.9	103.9	102.9	103.5	1,451,070
.	68.8	46.82	China Banking Corporation	68.3	68.4	68	68.4	52,970
.	36.2	18.5	East West Banking Corporation	34.5	34.6	34.25	34.6	666,900
.	125	81.75	Metropolitan Bank and Trust Company	124	124.6	123.2	123.6	1,528,150
.	111.8	67.4	Philippine National Bank	111	111.3	110.7	111	588,780
.	140	81.05	Philippine Savings Bank	137.5	140	137.5	140	780
.	38.85	33.3	Philippine Business Bank	34.9	34.9	33.85	34	987,300
.	74	41.5	Rizal Commercial Banking Corp.	71.85	73	71.85	73	344,310
.	199.3	120.1	Security Bank Corporation	195.8	199	195.4	199	522,010
.	146	95	Union Bank of the Philippines	141	146	141	145.1	199,730
.			OTHER FINANCIAL INSTITUTIONS
.	2.38	1.7	BDO Leasing and Finance, Inc.	2.37	2.37	2.27	2.34	15,000
.	1.6	0.67	Bankard, Inc.	1.28	1.32	1.27	1.32	622,000
.	23.55	17.9	COL Financial Group, Inc.	20	20	19.5	20	216,100
.	24	8.63	Filipino Fund, Inc.	18.9	18.9	18.9	18.9	2,500
.	3.25	2.04	I-Remit, Inc.	2.78	2.78	2.77	2.77	7,000
.	0.73	0.2	MEDCO Holdings, Inc.	0.45	0.45	0.42	0.42	1,250,000
.	575	420	Manulife Financial Corporation	520	520	520	520	50
.	39.2	19.08	Maybank ATR Kim Eng Financial Corp.	30.6	30.6	30.6	30.6	5,800
.	515	342	The Philippine Stock Exchange, Inc	480	483	475	475	2,720
.	1,122.00	879	Sun Life Financial, Inc.	1,030.00	1,038.00	1,025.00	1,038.00	1,115
.	2.92	1.71	Vantage Equities, Inc.	2.84	2.85	2.84	2.84	33,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	31	Aboitiz Power Corporation	36.9	37.05	36.85	37.05	1,731,000
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.42	1.45	1.4	1.45	805,000
.	5.95	2.15	Calapan Ventures, Inc.	5.32	5.32	5.01	5.2	21,000
.	7.9	5.59	Energy Development Corporation	6.57	6.59	6.53	6.56	3,845,600
.	27.45	13.58	First Gen Corporation	22.85	23.1	22.65	22.7	2,070,000
.	113.8	61.5	First Phil. Holdings Corp.	106.7	107	106.5	107	265,060
.	41.4	22.8	Manila Water Company, Inc.	40.3	40.3	39.95	40	1,161,500
.	374.8	218.8	Manila Electric Company	364	374.8	360	374.8	888,480
.	15.76	9.7	Petron Corporation	15.3	15.58	15.22	15.4	6,756,700
.	11.18	8.03	Phoenix Petroleum Philippines, Inc.	8.87	9	8.7	9	3,609,900
.	7.6	3.4	SPC Power Corporation	5.02	5.03	5	5.02	322,700
.	2.76	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.63	2.76	2.62	2.73	31,564,000
.	15	6.6	Vivant Corporation	9.11	9.11	9.1	9.1	600
.			FOOD, BEVERAGE AND TOBACCO
.	10.5	6.22	AgriNurture, Inc.	6.8	6.8	6.7	6.7	21,900
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	2.05	2.07	2.05	2.06	2,030,000
.	7.68	4.32	D and L Industries, Inc.	7.5	7.68	7.5	7.59	9,788,300
.	23.5	15	Ginebra San Miguel Inc.	15.4	15.4	15.24	15.24	5,100
.	131.2	93	Jollibee Foods Corporation	129	129	128	128.8	303,850
.	25.25	3.7	LT Group, Inc.	24.15	25.25	24.15	24.8	16,503,500
.	62	38	Liberty Flour Mills, Inc.	50	50	50	50	200
.	13.5	6.8	Pancake House, Inc.	12.2	12.5	12.1	12.5	47,500
.	6.88	2.5	Pepsi-Cola Products Philippines, Inc.	6.18	6.33	6.18	6.22	2,593,300
.	5.87	2.45	RFM Corporation	5.62	5.87	5.62	5.83	3,856,100
.	3.8	2.3	Roxas Holdings, Inc.	3	3	3	3	2,000
.	950	239.8	San Miguel Pure Foods Company Inc.	296	296	293.4	293.8	27,360
.	125	100	San Miguel Corporation	122.6	122.6	120.1	120.7	380,110
.	0.22	0.124	Swift Foods, Inc.	0.147	0.154	0.147	0.149	6,900,000
.	119	57.3	Universal Robina Corporation	117	117	115	115.9	1,393,690
.	5.5	1.05	Victorias Milling Company, Inc.	1.74	1.75	1.73	1.75	764,000
.	2.08	0.56	Vitarich Corporation	0.95	0.95	0.94	0.95	788,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED
.	49.8	17.1	Asiabest Group International, Inc.	20.2	20.5	20	20	8,500
.	14.4	5.63	EEI Corporation	13.86	14.1	13.86	13.86	657,600
.	14.22	11	Holcim Philippines, Inc.	14	14.22	13.34	13.98	17,800
.	12.02	7.18	Lafarge Republic, Inc.	11	11	10.84	10.98	268,000
.	8.24	2.5	Mariwasa Siam Holdings, Inc.	3.71	3.95	3.41	3.45	933,000
.	21.05	13.54	Megawide Construction Corporation	21	21.05	20.9	21	1,254,300
.	19.48	10.16	Phinma Corporation	13.58	14.3	13.58	14	31,500
.	3.1	1.59	TKC Steel Corporation	2.94	2.94	2.83	2.88	699,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	2.03	2.04	1.91	1.92	8,404,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	2.98	3.05	2.98	3.05	22,000
.	3.4	1.44	LMG Chemicals Corporation	2.55	2.58	2.55	2.58	80,000
.	2.5	1.39	Mabuhay Vinyl Corporation	2	2.07	2	2.07	18,000
.	22.5	1.66	Melco Crown (Philippines) Resorts Corp.	14.1	14.1	13.3	13.4	32,431,200
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	4.63	Cirtek Holdings Philippines Corporation	16.44	16.44	15	15.02	80,700
.	0.027	0.013	Greenergy Holdings, Inc.	0.017	0.018	0.016	0.017	595,500,000
.	5.04	3.7	Integrated Micro-Electronics, Inc.	3.72	3.72	3.72	3.72	20,000
.	0.94	0.59	Ionics, Inc.	0.67	0.67	0.66	0.66	186,000
.			OTHER INDUSTRIALS
.	2.1	1.69	Splash Corporation	2	2.02	1.92	2	509,000
.			HOLDING FIRMS
.	46.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	44.00	44.00	43.00	43.40	530,400
.	7.1	4.25	A. Soriano Corporation	7	7.05	6.9	7	20,100
.	3.52	0.88	ATN Holdings, Inc. "B"	1.51	1.52	1.47	1.5	194,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.67	0.67	0.66	0.66	706,000
.	61	44	Aboitiz Equity Ventures, Inc.	57.15	57.15	56.7	56.9	519,330
.	0.189	0.014	Alcorn Gold Resources Corp.	0.17	0.17	0.157	0.163	1,948,810,000
.	26	10.86	Alliance Global Group, Inc.	25	25.05	23.9	24.1	15,020,400
.	6.3	3.75	Asia Amalgamated Holdings Corp.	4.33	4.35	4.33	4.35	39,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.28	2.31	2.28	2.31	31,000
.	647.5	400.2	Ayala Corporation	647.5	647.5	640	641	443,560
.	64.8	50	DMCI Holdings, Inc.	57.1	57.1	55.15	56.2	1,332,430
.	6.55	3.87	Filinvest Development Corporation	6.39	6.45	6.3	6.3	310,200
.	805	455.4	GT Capital Holdings, Inc.	790	795	785	790	102,120
.	8.38	4.18	House of Investments, Inc.	7.8	7.97	7.8	7.83	92,600
.	49	30.9	JG Summit Holdings, Inc.	47.35	47.35	47	47.35	1,155,900
.	6	3.25	Keppel Philippines Holdings, Inc. "A"	4.92	5	4.92	5	45,000
.	5.8	3.9	Keppel Philippines Holdings, Inc. "B"	5.3	5.3	5.3	5.3	200
.	1.39	0.86	Lodestar Investment Hldgs Corp.	0.91	0.91	0.88	0.88	288,000
.	7.68	5.04	Lopez Holdings Corporation	7.14	7.14	7.02	7.06	1,573,900
.	0.74	0.32	Mabuhay Holdings Corporation	0.59	0.62	0.58	0.62	877,000
.	3.8	1.68	Marcventures Holdings, Inc.	1.7	1.72	1.7	1.71	1,105,000
.	6	3.85	Metro Pacific Investments Corporation	5.88	5.9	5.8	5.84	30,582,400
.	7.65	4.38	Minerales Industrias Corporation	6.6	6.65	6.6	6.65	67,000
.	0.062	0.03	Pacifica, Inc.	0.049	0.049	0.049	0.049	200,000
.	2.7	1.02	Prime Media Holdings, Inc.	1.98	2.05	1.95	2.05	19,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.68	0.69	0.68	0.68	260,000
.	1,199.00	655	SM Investments Corporation	1,139.00	1,141.00	1,130.00	1,138.00	221,075
.	2.59	1.31	Seafront Resources Corporation	2.04	2.12	2.04	2.12	6,000
.	0.42	0.3	Sinophil Corporation	0.38	0.38	0.36	0.38	11,960,000
.	2.71	1.28	Solid Group, Inc.	2.09	2.17	2.07	2.14	197,000
.	1.4	1.04	South China Resources, Inc.	1.14	1.14	1.14	1.14	10,000
.	0.32	0.21	Unioil Resources and Holdings Co., Inc.	0.249	0.25	0.249	0.249	270,000
.	0.42	0.25	Wellex Industries, Inc.	0.25	0.26	0.25	0.26	50,000
.	0.77	0.33	Zeus Holdings, Inc.	0.45	0.45	0.44	0.44	1,250,000
.			PROPERTY
.	27.45	15	Anchor Land Holdings, Inc	21	21	20	20.95	1,700
.	2.26	0.47	Araneta Properties, Inc.	1.87	1.93	1.87	1.87	1,173,000
.	0.239	0.162	Arthaland Corporation	0.215	0.215	0.215	0.215	1,210,000
.	33.25	18.8	Ayala Land, Inc.	31.35	31.95	31.2	31.75	8,228,700
.	7.1	4.62	Belle Corporation	7.04	7.04	6.54	6.69	29,350,400
.	8.35	3.7	Cebu Holdings, Inc.	5.75	6	5.75	6	1,330,400
.	2.44	1.35	Century Properties Group, Inc.	2.08	2.17	2.08	2.13	4,449,000
.	3	1.67	City and Land Developers, Inc.	2.45	2.6	2.45	2.52	131,000
.	0.085	0.06	Crown Equities, Inc.	0.07	0.079	0.07	0.073	14,930,000
.	0.91	0.7	Cyber Bay Corporation	0.73	0.73	0.72	0.72	1,130,000
.	1.21	0.69	Empire East Land Holdings, Inc.	1.15	1.15	1.13	1.13	2,510,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.32	0.34	0.32	0.34	2,610,000
.	2.07	1.17	Filinvest Land, Inc.	1.95	2.06	1.95	2.03	47,315,000
.	2.76	1.63	Global-Estate Resorts, Inc.	2.55	2.55	2.48	2.52	6,095,000
.	3.28	1.57	Highlands Prime, Inc.	2.4	2.4	2.3	2.35	46,000
.	1.49	1.03	IRC Properties, Inc.	1.22	1.28	1.2	1.24	7,155,000
.	0.212	0.105	MRC Allied, Inc.	0.12	0.121	0.119	0.121	3,370,000
.	4.31	1.88	Megaworld Corporation	4.12	4.25	4.12	4.15	47,258,000
.	0.84	0.54	Phil. Estates Corporation	0.56	0.59	0.55	0.57	3,892,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.58	0.58	0.55	0.58	415,000
.	26.9	15.74	Robinson Land Corporation	25.75	25.75	25.5	25.65	5,315,200
.	7.71	2.35	Rockwell Land Corporation	2.95	2.95	2.92	2.92	802,000
.	9.6	5.72	SM Development Corporation	8.75	8.82	8.68	8.72	1,505,200
.	20.8	12.1	SM Prime Holdings, Inc.	19.72	19.9	19.6	19.68	11,926,500
.	3.94	2.45	Shang Properties, Inc.	3.71	3.94	3.71	3.84	975,000
.	1.35	0.65	Sta. Lucia Land, Inc.	0.99	0.99	0.95	0.95	14,921,000
.	4.55	3.14	Starmalls, Inc.	3.72	3.95	3.72	3.95	56,000
.	1	0.49	Suntrust Home Developers, Inc.	0.86	0.95	0.85	0.87	10,220,000
.	6.46	3.5	Vista Land and Lifescapes, Inc.	6.3	6.46	6.3	6.39	3,752,700
.			MEDIA
.	43.35	24.1	ABS-CBN Corporation	42.5	42.5	42	42.5	99,300
.	10.92	7.99	GMA Holdings, Inc.	10.00	10.00	10.00	10.00	100,000
.	11	8.15	GMA Network, Inc.	9.94	9.96	9.86	9.95	511,700
.	1.06	0.64	Manila Bulletin Publishing Corp.	0.77	0.78	0.76	0.78	209,000
.			TELECOMMUNICATIONS
.	1,418.00	990	Globe Telecom, Inc.	1,360.00	1,418.00	1,345.00	1,410.00	34,980
.	3.4	2.18	Liberty Telecoms Holdings, Inc.	2.32	2.34	2.31	2.34	15,000
.	3,020.00	2,290.00	Phil. Long Distance Telephone Co.	2,996.00	3,012.00	2,996.00	2,998.00	155,765
.			INFORMATION TECHNOLOGY
.	7.65	4	DFNN, Inc.	4.5	4.5	4.4	4.4	50,000
.	7.5	1.75	IP Converge Data Center, Inc.	6.15	6.6	6.15	6.25	180,200
.	3.16	2	ISM Communications Corporation	2.11	2.11	2.08	2.1	310,000
.	0.085	0.04	Island Information and Technology, Inc.	0.052	0.053	0.052	0.052	6,740,000
.	1.29	0.48	Millenium Global Holdings, Inc.	0.57	0.59	0.56	0.59	438,000
.	17.88	12.1	Philweb Corporation	14.3	14.3	14	14.18	111,300
.	22	3.5	Touch Solutions, Inc.	16.48	18	16.26	17.6	539,900
.	3.05	1.68	Transpacific Broadband Group Int'l. Inc.	2.45	2.45	2.45	2.45	15,000
.	4.5	1.14	Yehey! Corporation	1.38	1.39	1.38	1.39	34,000
.			TRANSPORTATION SERVICES
.	3.15	1.62	2GO Group, Inc.	1.83	1.83	1.83	1.83	3,000
.	16.04	8.45	Asian Terminals, Inc.	13.1	13.1	13.1	13.1	50,000
.	79.9	52.4	Cebu Air, Inc.	78.05	78.2	77.85	77.95	261,030
.	96.95	65.9	Int'l Container Terminal Services, Inc.	92.15	92.45	91.85	92	487,680
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.31	1.31	1.25	1.31	70,000
.	0.197	0.101	Boulevard Holdings, Inc.	0.186	0.196	0.182	0.183	855,300,000
.	0.56	0.35	Waterfront Philippines, Inc.	0.41	0.41	0.41	0.41	20,000
.			EDUCATION
.	11.28	5.2	iPeople, Inc.	10.5	10.5	10.4	10.5	2,400
.			CASINOS AND GAMING
.	16.88	8.13	Bloomberry Resorts Corporation	12.68	12.8	12	12.02	7,737,900
.	0.102	0.019	IP E-Game Ventures Inc.	0.021	0.022	0.021	0.022	97,000,000
.	9.9	6.45	Leisure and Resorts World Corporation	9	9	8.75	8.8	527,800
.	16	13.13	Pacific Online Systems Corporation	15.48	15.48	15.48	15.48	7,200
.			RETAIL
.	24	3.1	Calata Corporation	5	5.04	4.81	4.83	567,000
.	130	35.65	Philippine Seven Corporation	93	93.5	93	93.5	17,690
.	43.6	21	Puregold Price Club, Inc.	38.65	39.2	38.65	38.8	1,560,700
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.86	0.88	0.85	0.86	12,532,000
.	4.8	2	Easycall Comm. Phils., Inc.	2.75	2.75	2.75	2.75	5,000
.	0.51	0.38	Information Capital Tech. Ventures, Inc.	0.42	0.42	0.41	0.41	1,060,000
.	3.47	2.39	Paxys, Inc.	2.92	2.94	2.8	2.88	301,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	1.01	1.07	1.01	1.04	80,503,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.0049	0.0049	0.0049	0.0049	80,000,000
.	5.55	4.1	Apex Mining Company, Inc. "A"	4.19	4.19	4.19	4.19	33,000
.	5.55	4.21	Apex Mining Company, Inc. "B"	4.21	4.21	4.21	4.21	14,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	20.5	20.75	20.35	20.65	353,900
.	36.2	10	Atok-Big Wedge Company, Inc.	19.9	20	19.9	20	500
.	28.5	14.52	Benguet Corporation "A"	15	15	15	15	1,000
.	1.77	0.82	Century Peak Metals Holdings Corporation	1.24	1.25	1.19	1.19	961,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1.06	1.06	1.05	1.05	2,389,000
.	61.8	9.3	Dizon Copper Silver Mines, Inc.	9.69	9.69	9.41	9.46	19,100
.	0.94	0.48	GEOGRACE Resources Philippines, Inc.	0.53	0.53	0.5	0.52	2,015,000
.	1.5	0.86	Lepanto Consolidated Mining Co. "A"	0.91	0.91	0.88	0.9	22,568,000
.	1.59	0.92	Lepanto Consolidated Mining Co. "B"	1.01	1.03	1	1.02	5,346,000
.	0.077	0.047	Manila Mining Corporation "A"	0.057	0.059	0.057	0.059	35,000,000
.	0.081	0.047	Manila Mining Corporation "B"	0.058	0.058	0.057	0.058	25,300,000
.	12.6	3.28	NiHAO Minerals Resources Int'l, Inc.	3.34	3.4	3.3	3.36	440,000
.	28.55	15.78	Nickel Asia Corporation	23.75	23.8	23.3	23.3	1,557,800
.	0.79	0.51	Omico Corporation	0.57	0.58	0.57	0.58	266,000
.	8	2.97	Oriental Peninsula Resources Group, Inc.	3.05	3.05	2.99	3	1,312,000
.	26.1	12.52	Philex Mining Corporation	16.52	16.58	16.48	16.52	2,433,400
.	304.8	200	Semirara Mining Corporation	299.6	304.8	299.6	300	278,330
.	0.022	0.014	United Paragon Mining Corporation	0.016	0.016	0.016	0.016	1,000,000
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.29	0.29	0.28	0.29	2,110,000
.	0.024	0.016	Oriental Pet. and Minerals Corp. "A"	0.021	0.022	0.021	0.022	69,000,000
.	0.025	0.017	Oriental Pet. and Minerals Corp. "B"	0.022	0.022	0.022	0.022	28,000,000
.	7.24	5.62	Petroenergy Resources Corporation	6.9	6.9	6.9	6.9	1,300
.	48	20.3	Philex Petroleum Corporation	28.8	29.4	26.95	27.95	443,700
.	0.061	0.038	The Philodrill Corporation	0.044	0.044	0.042	0.043	177,800,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,814.58	1,822.63	1,813.92	1,822.63	0.81	14.73	12,424,269	1,021,217,709.81
.	Industrials	10,661.8	10,708.29	10,657.18	10,708.29	0.43	46.38	741,193,661	2,195,072,376.83
.	Holding Firms	6,375.38	6,394.58	6,331.61	6,341.48	-0.53	-33.9	2,025,091,022	1,705,556,375.26
.	Property	2,874.03	2,903.98	2,874.03	2,885.52	0.65	18.52	232,181,396	1,244,303,729.96
.	Services	2,023.19	2,030.86	2,022.09	2,023.41	0.01	0.17	1,068,088,849	1,053,320,559.01
.	Mining & Oil	20,615.37	20,709.14	20,450.56	20,567.74	-0.68	-140.49	458,965,809	230,689,496.7
.	PSEi	7,025.44	7,048.98	7,021.37	7,028.35	0.04	2.91
.	All Shares	4,384.46	4,396.53	4,381.6	4,391.88	0.17	7.4
.	SME
.
.	GRAND TOTAL							4,537,945,006	7,450,160,247.571
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE