Philippine Stocks Market table as of April 10, 2013

seo tools

.			(As of April 10, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	99	54.13	BDO Unibank, Inc.	87.95	88.5	87.55	87.85	4,131,800
.	114	65	Bank of the Philippine Islands	103.2	104	103.2	103.7	2,288,970
.	68.3	42.73	China Banking Corporation	63.5	64	63.5	64	62,470
.	36.2	18.5	East West Banking Corporation	34.3	34.55	34.2	34.2	605,500
.	122	81.75	Metropolitan Bank and Trust Company	115.1	115.6	114.7	114.8	1,796,950
.	107.6	67.4	Philippine National Bank	99	101	99	99.9	423,630
.	140	79.5	Philippine Savings Bank	132	132	130	132	480
.	38.85	33.3	Philippine Business Bank	35.6	35.95	35.6	35.9	1,195,200
.	70.65	40.35	Rizal Commercial Banking Corp.	68	68.8	68	68.8	920,500
.	187.5	120.1	Security Bank Corporation	186	187.5	186	187.1	280,720
.	127	94.6	Union Bank of the Philippines	125	125.5	125	125.5	308,630
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.62	BDO Leasing and Finance, Inc.	2.04	2.04	2.04	2.04	15,000
.	1.6	0.67	Bankard, Inc.	1.24	1.34	1.24	1.29	2,717,000
.	23.9	17.9	COL Financial Group, Inc.	19.74	19.74	19.7	19.7	1,600
.	24	8.63	Filipino Fund, Inc.	18.82	19.1	18.8	19	9,800
.	3.25	2.04	I-Remit, Inc.	2.89	2.89	2.77	2.77	163,000
.	0.73	0.2	MEDCO Holdings, Inc.	0.52	0.53	0.46	0.48	8,216,000
.	575	420	Manulife Financial Corporation	535	535	530	530	250
.	2.48	1.69	National Reinsurance Corp. of the Phils.	1.9	1.92	1.9	1.92	57,000
.	515	342	The Philippine Stock Exchange, Inc	457.4	457.4	450	452.8	142,450
.	1,122.00	879	Sun Life Financial, Inc.	1,040.00	1,040.00	1,040.00	1,040.00	60
.	2.71	1.71	Vantage Equities, Inc.	2.67	2.67	2.67	2.67	72,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	31	Aboitiz Power Corporation	37	37.2	36.95	37	5,563,200
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.38	1.4	1.38	1.39	731,000
.	7.9	5.59	Energy Development Corporation	6.5	6.58	6.49	6.52	16,942,800
.	27.45	13.42	First Gen Corporation	24.7	25.15	24.7	24.9	3,463,500
.	113.8	61.5	First Phil. Holdings Corp.	107	108	107	107.1	533,850
.	41	22.7	Manila Water Company, Inc.	41	41	40.8	40.95	3,049,200
.	330	218.8	Manila Electric Company	325	327	322	322	224,290
.	15.54	9.7	Petron Corporation	15.44	15.54	15.24	15.5	4,547,600
.	11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.5	10.94	10.5	10.6	1,385,100
.	7.6	3.4	SPC Power Corporation	4.85	4.85	4.85	4.85	27,000
.	2.72	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.2	2.33	2.2	2.29	34,390,000
.			FOOD, BEVERAGE AND TOBACCO
.	10.5	6.22	AgriNurture, Inc.	6.8	6.8	6.7	6.8	17,200
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	2.08	2.09	2.02	2.02	791,000
.	86	48	Bogo Medellin Milling Company	53.1	53.1	53.1	53.1	60
.	7.2	4.32	D and L Industries, Inc.	6.68	6.83	6.68	6.68	4,358,500
.	131.2	93	Jollibee Foods Corporation	125	125	124.5	125	453,190
.	19.9	3.7	LT Group, Inc.	19.6	19.9	19.4	19.8	7,239,900
.	12.2	6.8	Pancake House, Inc.	8.08	8.08	8.08	8.08	100
.	6.88	2.5	Pepsi-Cola Products Philippines, Inc.	6.18	6.19	6.17	6.18	4,528,100
.	5.18	2.13	RFM Corporation	4.86	4.99	4.86	4.98	826,000
.	3.8	2.3	Roxas Holdings, Inc.	3	3	3	3	53,000
.	3.5	1.5	Roxas and Company, Inc.	2.27	2.27	2.27	2.27	30,000
.	950	239.8	San Miguel Pure Foods Company Inc.	272	284.8	272	277.2	247,570
.	125	100	San Miguel Corporation	118.5	122.5	118.5	121	1,717,340
.	0.22	0.124	Swift Foods, Inc.	0.132	0.133	0.132	0.133	450,000
.	118	57.3	Universal Robina Corporation	111	115.4	111	114	2,616,240
.	5.5	1.05	Victorias Milling Company, Inc.	1.59	1.61	1.57	1.59	1,026,000
.	2.08	0.48	Vitarich Corporation	0.93	0.93	0.93	0.93	330,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	51.85	17.1	Asiabest Group International, Inc.	20.8	20.8	20.4	20.4	300
.	14	5.63	EEI Corporation	13.7	13.86	13.68	13.76	854,600
.	14	11	Holcim Philippines, Inc.	13.8	13.8	13.7	13.7	3,900
.	12.02	7.18	Lafarge Republic, Inc.	10.6	10.6	10.44	10.44	2,289,400
.	8.24	2.3	Mariwasa Siam Holdings, Inc.	4.5	4.73	4.3	4.47	599,000
.	18.8	13.54	Megawide Construction Corporation	17.3	17.6	17.3	17.6	887,100
.	14	10.16	Phinma Corporation	13	13	13	13	900
.	2.75	1.59	TKC Steel Corporation	2.55	2.58	2.4	2.44	1,768,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.67	1.67	1.62	1.66	2,199,000
.			CHEMICAL
.	3.12	2.42	Chemrez Technologies, Inc.	3.05	3.05	3.05	3.05	32,000
.	3.66	1.44	LMG Chemicals Corporation	2.3	2.36	2.3	2.36	50,000
.	2.5	1.39	Mabuhay Vinyl Corporation	2.09	2.14	2.02	2.02	37,000
.	22.5	1.66	Melco Crown (Philippines) Resorts Corp.	14.38	14.7	14.2	14.5	99,300
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	4.63	Cirtek Holdings Philippines Corporation	17.88	18	17	17.78	8,700
.	0.027	0.013	Greenergy Holdings, Inc.	0.018	0.018	0.017	0.017	27,800,000
.	5.04	3.76	Integrated Micro-Electronics, Inc.	3.8	3.8	3.8	3.8	60,000
.	0.94	0.59	Ionics, Inc.	0.69	0.69	0.67	0.67	338,000
.			OTHER INDUSTRIALS
.	44	15	Alphaland Corporation	20.5	20.5	20.5	20.5	2,800
.	2.05	1.69	Splash Corporation	1.7	1.76	1.69	1.76	121,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	42.55	42.55	42.00	42.00	1,824,500
.	7.1	4.25	A. Soriano Corporation	6.9	6.95	6.9	6.93	37,800
.	2.98	0.9	ATN Holdings, Inc. "A"	1.32	1.42	1.32	1.4	232,000
.	3.52	0.88	ATN Holdings, Inc. "B"	1.38	1.42	1.38	1.42	7,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.67	0.67	0.66	0.66	446,000
.	61	44	Aboitiz Equity Ventures, Inc.	54.45	54.85	54	54.75	1,763,360
.	0.173	0.014	Alcorn Gold Resources Corp.	0.16	0.165	0.16	0.163	751,120,000
.	23	10.86	Alliance Global Group, Inc.	21.3	21.65	21.15	21.3	22,667,900
.	6.3	3.75	Asia Amalgamated Holdings Corp.	4.48	4.48	4.48	4.48	5,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.29	2.31	2.29	2.3	430,000
.	595	400.2	Ayala Corporation	580	591.5	580	591.5	765,270
.	64.8	50	DMCI Holdings, Inc.	55	55.85	55	55.85	1,883,970
.	3.5	2.35	F and J Prince Holdings Corp. "A"	2.9	2.9	2.9	2.9	75,000
.	6.32	3.87	Filinvest Development Corporation	5.6	5.65	5.52	5.58	1,027,400
.	0.3	0.2	Forum Pacific, Inc.	0.215	0.215	0.212	0.212	800,000
.	805	455.4	GT Capital Holdings, Inc.	747	775.5	747	770	244,180
.	8.38	4.02	House of Investments, Inc.	7.6	7.65	7.6	7.65	345,500
.	44.7	29.1	JG Summit Holdings, Inc.	43.3	44.7	43.3	44.65	2,469,400
.	1.39	0.86	Lodestar Investment Hldgs Corp.	0.93	0.93	0.88	0.88	51,000
.	7.68	5.04	Lopez Holdings Corporation	7.12	7.22	7.12	7.22	3,466,100
.	9.66	1.65	MJC Investments Corporation	5.7	5.8	5.7	5.8	2,600
.	0.74	0.32	Mabuhay Holdings Corporation	0.56	0.63	0.56	0.63	338,000
.	3.82	1.68	Marcventures Holdings, Inc.	1.74	1.75	1.73	1.74	85,000
.	5.71	3.85	Metro Pacific Investments Corporation	5.62	5.67	5.53	5.65	34,460,000
.	7.65	4.38	Minerales Industrias Corporation	6.58	6.6	6.58	6.6	20,000
.	2.7	1.02	Prime Media Holdings, Inc.	2.56	2.56	2.2	2.25	7,091,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.7	0.7	0.7	0.7	350,000
.	1,199.00	638.5	SM Investments Corporation	1,120.00	1,120.00	1,112.00	1,113.00	460,415
.	2.59	1.31	Seafront Resources Corporation	2	2	2	2	1,000
.	0.36	0.3	Sinophil Corporation	0.33	0.33	0.33	0.33	70,000
.	2.71	1.23	Solid Group, Inc.	2.05	2.1	2.04	2.08	544,000
.	0.32	0.21	Unioil Resources and Holdings Co., Inc.	0.26	0.27	0.26	0.26	190,000
.	0.43	0.25	Wellex Industries, Inc.	0.27	0.27	0.25	0.26	2,210,000
.	0.77	0.33	Zeus Holdings, Inc.	0.47	0.47	0.45	0.46	870,000
.			PROPERTY
.	3.89	2.37	A Brown Company, Inc.	2.8	2.85	2.8	2.85	50,000
.	2.26	0.47	Araneta Properties, Inc.	1.94	2.02	1.94	2.02	2,154,000
.	0.239	0.162	Arthaland Corporation	0.21	0.213	0.21	0.213	740,000
.	33.25	18.8	Ayala Land, Inc.	31.1	31.85	31.1	31.7	11,956,000
.	6.3	4.62	Belle Corporation	5.9	6.02	5.9	5.94	2,655,200
.	8.35	3.7	Cebu Holdings, Inc.	5.1	5.17	5.1	5.15	3,132,400
.	2.44	1.35	Century Properties Group, Inc.	2.14	2.15	2.1	2.1	9,707,000
.	3	1.51	City and Land Developers, Inc.	2.44	2.48	2.4	2.4	35,000
.	1.36	0.95	Cityland Development Corporation	1.16	1.16	1.16	1.16	25,000
.	0.086	0.06	Crown Equities, Inc.	0.068	0.068	0.068	0.068	30,000
.	0.92	0.7	Cyber Bay Corporation	0.72	0.73	0.7	0.71	6,441,000
.	1.15	0.63	Empire East Land Holdings, Inc.	1.13	1.14	1.13	1.14	12,054,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.3	0.3	0.29	0.29	60,000
.	2.07	1.17	Filinvest Land, Inc.	1.93	1.95	1.91	1.93	50,071,000
.	2.46	1.63	Global-Estate Resorts, Inc.	2.3	2.46	2.3	2.45	19,721,000
.	1.78	1.03	IRC Properties, Inc.	1.2	1.23	1.2	1.23	406,000
.	0.226	0.105	MRC Allied, Inc.	0.113	0.116	0.113	0.115	760,000
.	4.05	1.88	Megaworld Corporation	3.73	3.85	3.73	3.83	42,668,000
.	0.95	0.54	Phil. Estates Corporation	0.58	0.62	0.58	0.61	6,272,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.53	0.53	0.52	0.53	208,000
.	26.5	14.08	Phil. Tob. Flue Curing and Redry Corp.	25	25	25	25	11,900
.	26.2	15.74	Robinson Land Corporation	25.95	25.95	25.15	25.15	2,318,800
.	7.71	2.35	Rockwell Land Corporation	3	3	2.91	2.95	412,000
.	9.6	5.72	SM Development Corporation	8.64	8.94	8.6	8.89	3,532,200
.	20.8	12.1	SM Prime Holdings, Inc.	19.2	19.36	19.04	19.22	8,947,800
.	3.87	2.4	Shang Properties, Inc.	3.47	3.47	3.47	3.47	1,000
.	1.35	0.65	Sta. Lucia Land, Inc.	1	1.03	1	1.02	2,908,000
.	4.55	3.14	Starmalls, Inc.	4.05	4.05	4.05	4.05	15,000
.	0.66	0.49	Suntrust Home Developers, Inc.	0.61	0.61	0.59	0.59	32,000
.	5.7	3.5	Vista Land and Lifescapes, Inc.	5.52	5.68	5.52	5.65	25,935,800
.			MEDIA
.	42	24.1	ABS-CBN Corporation	38.7	39.3	38.7	39.3	158,500
.	10.92	7.99	GMA Holdings, Inc.	9.60	9.90	9.60	9.90	12,877,600
.	11	8	GMA Network, Inc.	9.9	9.9	9.71	9.88	323,600
.	1.06	0.6	Manila Bulletin Publishing Corp.	0.76	0.76	0.75	0.75	33,000
.			TELECOMMUNICATIONS
.	1,355.00	990	Globe Telecom, Inc.	1,280.00	1,355.00	1,280.00	1,338.00	199,930
.	3,004.00	2,290.00	Phil. Long Distance Telephone Co.	2,840.00	2,908.00	2,840.00	2,880.00	274,475
.			INFORMATION TECHNOLOGY
.	7.65	4	DFNN, Inc.	4.4	4.68	4.4	4.68	48,000
.	6	1.75	IP Converge Data Center, Inc.	4.99	6	4.99	6	589,000
.	1.29	0.53	Millenium Global Holdings, Inc.	0.55	0.55	0.53	0.54	2,149,000
.	17.88	12.1	Philweb Corporation	14.46	14.48	14.44	14.48	373,800
.	22	3.5	Touch Solutions, Inc.	18.88	18.94	17.48	17.7	384,900
.	4.5	1.14	Yehey! Corporation	1.45	1.45	1.35	1.35	20,000
.	11.88	4.21	iRipple, Inc.	9.7	10	9.7	10	1,200
.			TRANSPORTATION SERVICES
.	3.15	1.62	2GO Group, Inc.	1.71	1.8	1.71	1.8	27,000
.	16.04	8.3	Asian Terminals, Inc.	13.04	13.04	13.04	13.04	2,500
.	71.4	52.4	Cebu Air, Inc.	68	69.7	68	69.7	543,900
.	96.95	65.9	Int'l Container Terminal Services, Inc.	93	93	91.5	92.75	2,326,250
.	3.1	2.1	Macroasia Corporation	2.58	2.58	2.51	2.52	41,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.25	1.26	1.25	1.26	251,000
.	0.197	0.101	Boulevard Holdings, Inc.	0.13	0.13	0.13	0.13	5,850,000
.	0.56	0.35	Waterfront Philippines, Inc.	0.4	0.4	0.4	0.4	200,000
.			EDUCATION
.	12.5	9.9	Centro Escolar University	10.98	10.98	10.98	10.98	600
.	1,225.00	915	Far Eastern University, Inc.	1,225.00	1,225.00	1,220.00	1,220.00	75
.	11.28	5.1	iPeople, Inc.	10.52	10.98	10.5	10.98	62,000
.			CASINOS AND GAMING
.	30.3	8.13	Bloomberry Resorts Corporation	13.9	14.1	13.88	13.88	6,726,700
.	0.156	0.019	IP E-Game Ventures Inc.	0.023	0.024	0.022	0.023	86,700,000
.	9.9	6.45	Leisure and Resorts World Corporation	8.55	8.55	8.45	8.55	481,800
.	4.08	1.44	Manila Jockey Club, Inc.	2.42	2.5	2.42	2.43	181,000
.	16	12.45	Pacific Online Systems Corporation	15.7	15.7	15.48	15.48	53,500
.	18	9	Philippine Racing Club, Inc.	10.3	10.5	10.3	10.4	17,000
.	0.39	0.3	Premiere Horizon Alliance Corporation	0.33	0.33	0.33	0.33	200,000
.			RETAIL
.	24	3.1	Calata Corporation	3.52	3.53	3.43	3.45	112,000
.	130	34.78	Philippine Seven Corporation	90.1	92.5	90.1	92.5	2,100
.	43.6	21	Puregold Price Club, Inc.	40.5	40.85	40.5	40.7	3,703,000
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.79	0.82	0.79	0.81	11,508,000
.	3.47	2.39	Paxys, Inc.	2.9	2.97	2.86	2.95	724,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	0.98	0.99	0.98	0.98	3,416,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.0049	0.0049	0.0047	0.0049	86,000,000
.	5.55	4.1	Apex Mining Company, Inc. "A"	4.26	4.26	4.23	4.23	113,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	21.4	22	21.4	21.85	1,191,100
.	28.5	17.3	Benguet Corporation "A"	17.3	17.3	17.3	17.3	1,500
.	30.5	16	Benguet Corporation "B"	17.3	17.3	17.3	17.3	2,000
.	1.8	0.82	Century Peak Metals Holdings Corporation	0.9	0.92	0.9	0.9	252,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1.06	1.06	1.05	1.05	2,916,000
.	61.8	9.96	Dizon Copper Silver Mines, Inc.	10.06	10.16	9.98	10	14,600
.	1.03	0.48	GEOGRACE Resources Philippines, Inc.	0.51	0.52	0.5	0.52	957,000
.	1.52	0.86	Lepanto Consolidated Mining Co. "A"	0.94	0.97	0.93	0.96	52,063,000
.	1.61	0.92	Lepanto Consolidated Mining Co. "B"	1.02	1.07	1.02	1.07	5,495,000
.	0.077	0.047	Manila Mining Corporation "A"	0.055	0.057	0.055	0.056	349,030,000
.	0.081	0.047	Manila Mining Corporation "B"	0.055	0.059	0.055	0.057	621,180,000
.	12.84	3.28	NiHAO Minerals Resources Int'l, Inc.	3.45	3.45	3.4	3.44	713,000
.	27.75	15.78	Nickel Asia Corporation	26	27.75	26	27.75	5,859,900
.	0.83	0.51	Omico Corporation	0.55	0.55	0.55	0.55	510,000
.	8.4	3.07	Oriental Peninsula Resources Group, Inc.	3.33	3.33	3.24	3.27	244,000
.	27.85	12.52	Philex Mining Corporation	17.24	17.48	17.24	17.44	2,064,100
.	290	200	Semirara Mining Corporation	272	290	271	284	347,410
.	0.022	0.014	United Paragon Mining Corporation	0.016	0.016	0.016	0.016	700,000
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.29	0.29	0.28	0.28	6,170,000
.	0.025	0.016	Oriental Pet. and Minerals Corp. "A"	0.021	0.021	0.021	0.021	22,500,000
.	7.24	5.62	Petroenergy Resources Corporation	6.95	6.95	6.95	6.95	20,100
.	48	11.1	Philex Petroleum Corporation	30.45	30.5	30	30.45	111,600
.	0.062	0.038	The Philodrill Corporation	0.042	0.042	0.041	0.042	88,200,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,737.01	1,743.98	1,737.01	1,740.61	0.58	9.98	24,007,225	1,213,075,258.32
.	Industrials	10,351.82	10,459.02	10,346.21	10,431.24	1.27	130.89	142,380,594	1,991,782,049.19
.	Holding Firms	5,995.49	6,046.69	5,995.49	6,045.5	1.05	62.66	835,020,823	2,348,120,663.88
.	Property	2,774.25	2,816.28	2,774.25	2,805.35	1.71	47.24	225,966,194	1,228,881,876.79
.	Services	1,967.38	1,998.29	1,967.38	1,989.8	1.64	32.07	142,419,819	1,848,335,552.41
.	Mining & Oil	20,789.97	21,325.59	20,724.47	21,275.41	2.35	488.59	1,246,665,209	447,018,044.18
.	PSEi	6,760.31	6,828.28	6,760.31	6,815.84	1.24	83.62
.	All Shares	4,218.94	4,256.74	4,218.94	4,251.37	1.09	45.89
.	SME							12,200	43,810
.
.	GRAND TOTAL							2,616,472,064	9,077,257,254.767
.	COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE