Philippine Stocks Market table as of April 15, 2013

seo tools

.			(As of April 15, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	99	55.39	BDO Unibank, Inc.	88.15	88.2	86.5	86.5	2,881,060
.	114	65	Bank of the Philippine Islands	103.8	103.9	103.3	103.3	1,620,690
.	68.3	43.82	China Banking Corporation	65	65.5	65	65.2	70,830
.	36.2	18.5	East West Banking Corporation	34.8	34.9	34.5	34.5	198,600
.	122	81.75	Metropolitan Bank and Trust Company	119.1	119.5	119	119.4	2,831,990
.	107.6	67.4	Philippine National Bank	100.4	101.8	100	100.2	601,290
.	140	81	Philippine Savings Bank	131.9	131.9	131.9	131.9	10
.	38.85	33.3	Philippine Business Bank	37	37	36.2	36.5	545,000
.	72	40.35	Rizal Commercial Banking Corp.	72	72	71.65	71.7	417,380
.	195.5	120.1	Security Bank Corporation	192	195.5	192	194.5	889,140
.	127	95	Union Bank of the Philippines	126	126.3	126	126.2	113,300
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.63	BDO Leasing and Finance, Inc.	2.01	2.01	2.01	2.01	43,000
.	1.6	0.67	Bankard, Inc.	1.36	1.41	1.3	1.3	1,384,000
.	23.55	17.9	COL Financial Group, Inc.	20	20.2	19.9	20	120,600
.	24	8.63	Filipino Fund, Inc.	20.4	20.4	19.84	19.84	3,600
.	0.9	0.68	First Abacus Financial Holdings Corp.	0.82	0.82	0.82	0.82	20,000
.	3.25	2.04	I-Remit, Inc.	2.76	2.76	2.76	2.76	150,000
.	0.73	0.2	MEDCO Holdings, Inc.	0.54	0.54	0.51	0.51	2,533,000
.	575	420	Manulife Financial Corporation	530	530	525	525	100
.	39.2	19.08	Maybank ATR Kim Eng Financial Corp.	29.25	29.85	29.25	29.85	101,200
.	515	342	The Philippine Stock Exchange, Inc	453	453	451	453	30,150
.	1,122.00	879	Sun Life Financial, Inc.	1,040.00	1,040.00	1,038.00	1,038.00	280
.	2.71	1.71	Vantage Equities, Inc.	2.68	2.68	2.68	2.68	2,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	31	Aboitiz Power Corporation	36.8	37	36.65	36.65	2,546,300
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.39	1.41	1.39	1.39	1,211,000
.	5.95	2.12	Calapan Ventures, Inc.	5.2	5.2	4.81	4.82	108,200
.	7.9	5.59	Energy Development Corporation	6.58	6.58	6.45	6.45	10,849,000
.	27.45	13.58	First Gen Corporation	24.5	24.75	23.75	23.95	3,498,200
.	113.8	61.5	First Phil. Holdings Corp.	107.3	107.5	106.7	106.7	114,120
.	41.4	22.8	Manila Water Company, Inc.	40.1	40.5	40.1	40.35	3,197,200
.	340	218.8	Manila Electric Company	324.6	340	319.8	334	1,060,180
.	15.76	9.7	Petron Corporation	15.54	15.62	15.52	15.54	2,369,600
.	11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.66	10.66	10.48	10.48	3,146,400
.	2.72	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.36	2.42	2.34	2.35	24,513,000
.			FOOD, BEVERAGE AND TOBACCO
.	10.5	6.22	AgriNurture, Inc.	7.09	7.09	6.85	6.86	50,500
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	2.02	2.04	2.02	2.02	716,000
.	7.2	4.32	D and L Industries, Inc.	7	7.02	6.9	6.97	5,984,700
.	23.5	15	Ginebra San Miguel Inc.	15.4	15.4	15.4	15.4	7,000
.	131.2	93	Jollibee Foods Corporation	124	124.1	122	123.8	302,060
.	20.5	3.7	LT Group, Inc.	20.4	20.5	20.3	20.45	7,495,600
.	62	38	Liberty Flour Mills, Inc.	52	52	50	50	900
.	12.2	6.8	Pancake House, Inc.	8.08	8.08	8.08	8.08	300
.	6.88	2.5	Pepsi-Cola Products Philippines, Inc.	6.13	6.17	6.13	6.15	1,799,300
.	5.18	2.19	RFM Corporation	5.11	5.14	5.05	5.09	26,477,100
.	950	239.8	San Miguel Pure Foods Company Inc.	285.2	289	279.2	285.6	604,070
.	125	100	San Miguel Corporation	124	124	122	122	1,404,490
.	118	57.3	Universal Robina Corporation	113.7	114.7	113.5	114.2	2,794,540
.	5.5	1.05	Victorias Milling Company, Inc.	1.6	1.61	1.58	1.58	2,012,000
.	2.08	0.56	Vitarich Corporation	0.96	0.96	0.94	0.96	671,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED
.	50	17.1	Asiabest Group International, Inc.	20.4	20.4	19	20.1	10,100
.	14	5.63	EEI Corporation	13.78	13.78	13.58	13.58	207,600
.	14	11	Holcim Philippines, Inc.	13.6	13.6	13.14	13.6	7,800
.	12.02	7.18	Lafarge Republic, Inc.	10.56	10.56	10.5	10.5	377,800
.	8.24	2.3	Mariwasa Siam Holdings, Inc.	4.81	4.96	4.7	4.83	743,000
.	19.5	13.54	Megawide Construction Corporation	19.26	19.26	18.66	18.78	481,600
.	14	10.16	Phinma Corporation	12.8	12.9	12.8	12.9	10,500
.	2.75	1.59	TKC Steel Corporation	2.46	2.53	2.4	2.53	1,284,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.66	1.66	1.65	1.65	107,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	3.1	3.1	3	3	95,000
.	2.59	1.68	Euro-Med Laboratories Phil., Inc.	1.85	2.25	1.85	2.1	90,000
.	3.65	1.44	LMG Chemicals Corporation	2.33	2.49	2.33	2.45	331,000
.	2.5	1.39	Mabuhay Vinyl Corporation	1.9	2	1.9	2	5,000
.	22.5	1.66	Melco Crown (Philippines) Resorts Corp.	16.5	16.5	14.88	15	855,800
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	4.63	Cirtek Holdings Philippines Corporation	17.8	17.8	17.8	17.8	900
.	0.027	0.013	Greenergy Holdings, Inc.	0.018	0.018	0.017	0.018	441,900,000
.	5.04	3.76	Integrated Micro-Electronics, Inc.	3.8	3.81	3.79	3.79	3,571,000
.	0.94	0.59	Ionics, Inc.	0.68	0.72	0.68	0.71	398,000
.	6.75	3.2	Panasonic Manufacturing Phils. Corp.	6	6	6	6	100
.			OTHER INDUSTRIALS
.	2.05	1.69	Splash Corporation	1.75	1.78	1.75	1.77	224,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	43.00	43.50	42.10	43.00	709,200
.	7.1	4.25	A. Soriano Corporation	6.9	6.95	6.9	6.95	26,300
.	2.98	0.9	ATN Holdings, Inc. "A"	1.33	1.4	1.3	1.32	157,000
.	3.52	0.88	ATN Holdings, Inc. "B"	1.32	1.4	1.3	1.4	256,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.67	0.67	0.66	0.66	157,000
.	61	44	Aboitiz Equity Ventures, Inc.	55	55	54.45	54.75	1,120,750
.	0.181	0.014	Alcorn Gold Resources Corp.	0.18	0.18	0.175	0.175	874,060,000
.	23	10.86	Alliance Global Group, Inc.	22.3	22.6	22.1	22.3	17,399,800
.	6.3	3.75	Asia Amalgamated Holdings Corp.	4.5	4.6	4.5	4.6	11,000
.	608	400.2	Ayala Corporation	602	608	600.5	601	636,990
.	64.8	50	DMCI Holdings, Inc.	60.6	61.1	60	60.9	2,233,640
.	3.5	2.35	F and J Prince Holdings Corp. "A"	2.86	2.86	2.86	2.86	20,000
.	6.32	3.87	Filinvest Development Corporation	5.68	5.68	5.6	5.67	44,700
.	805	455.4	GT Capital Holdings, Inc.	766	783	766	781	199,990
.	8.38	4.02	House of Investments, Inc.	7.79	7.8	7.79	7.8	14,500
.	45.7	30.9	JG Summit Holdings, Inc.	45.1	45.7	45	45.45	2,182,800
.	8.2	2.08	Jolliville Holdings Corporation	5.72	5.72	5.72	5.72	100
.	6	3.25	Keppel Philippines Holdings, Inc. "A"	5	5	4.93	4.93	12,500
.	1.39	0.86	Lodestar Investment Hldgs Corp.	0.93	0.93	0.89	0.89	177,000
.	7.68	5.04	Lopez Holdings Corporation	7.22	7.24	7.12	7.12	2,441,000
.	9.66	1.65	MJC Investments Corporation	6	6.25	6	6.25	3,500
.	0.74	0.32	Mabuhay Holdings Corporation	0.61	0.65	0.59	0.59	1,376,000
.	3.82	1.68	Marcventures Holdings, Inc.	1.77	1.78	1.72	1.75	313,000
.	6	3.85	Metro Pacific Investments Corporation	5.75	6	5.65	5.7	77,523,400
.	7.65	4.38	Minerales Industrias Corporation	6.61	6.62	6.6	6.62	37,000
.	0.062	0.03	Pacifica, Inc.	0.048	0.048	0.046	0.048	2,200,000
.	2.7	1.02	Prime Media Holdings, Inc.	2.27	2.27	2.15	2.15	106,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.68	0.68	0.68	0.68	15,000
.	3.4	1.92	Republic Glass Holdings Corp.	2.6	2.6	2.5	2.6	527,000
.	1,199.00	646	SM Investments Corporation	1,127.00	1,127.00	1,117.00	1,119.00	1,018,450
.	2.59	1.31	Seafront Resources Corporation	2.05	2.05	2.05	2.05	22,000
.	0.36	0.3	Sinophil Corporation	0.32	0.32	0.32	0.32	1,000,000
.	2.71	1.23	Solid Group, Inc.	2.1	2.1	2.08	2.08	64,000
.	0.32	0.21	Unioil Resources and Holdings Co., Inc.	0.26	0.26	0.25	0.25	810,000
.	0.42	0.25	Wellex Industries, Inc.	0.26	0.26	0.26	0.26	250,000
.	0.77	0.33	Zeus Holdings, Inc.	0.45	0.45	0.45	0.45	620,000
.			PROPERTY
.	3.89	2.39	A Brown Company, Inc.	2.81	2.9	2.8	2.9	424,000
.	2.26	0.47	Araneta Properties, Inc.	2	2.03	1.98	1.98	2,635,000
.	0.239	0.162	Arthaland Corporation	0.214	0.215	0.212	0.212	510,000
.	33.25	18.8	Ayala Land, Inc.	31.45	31.45	31.15	31.15	6,460,700
.	6.3	4.62	Belle Corporation	5.99	5.99	5.91	5.91	1,947,200
.	8.35	3.7	Cebu Holdings, Inc.	5.21	5.22	5.15	5.2	3,083,400
.	2.44	1.35	Century Properties Group, Inc.	2.13	2.13	2.09	2.1	11,652,000
.	3	1.67	City and Land Developers, Inc.	2.5	2.5	2.5	2.5	4,000
.	0.92	0.7	Cyber Bay Corporation	0.74	0.74	0.72	0.72	372,000
.	1.21	0.63	Empire East Land Holdings, Inc.	1.17	1.21	1.17	1.17	104,069,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.29	0.29	0.29	0.29	240,000
.	2.07	1.17	Filinvest Land, Inc.	1.93	1.93	1.88	1.88	6,516,000
.	2.76	1.63	Global-Estate Resorts, Inc.	2.61	2.76	2.55	2.67	17,279,000
.	1.65	1.03	IRC Properties, Inc.	1.23	1.33	1.22	1.29	2,150,000
.	0.225	0.105	MRC Allied, Inc.	0.114	0.116	0.114	0.115	770,000
.	4.05	1.88	Megaworld Corporation	3.86	3.92	3.82	3.87	58,666,000
.	0.87	0.54	Phil. Estates Corporation	0.59	0.59	0.58	0.59	318,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.54	0.56	0.54	0.54	552,000
.	26.2	15.74	Robinson Land Corporation	25	25.75	24.9	25.75	477,000
.	7.71	2.35	Rockwell Land Corporation	2.98	2.98	2.96	2.98	882,000
.	9.6	5.72	SM Development Corporation	8.91	9.1	8.75	8.8	18,207,900
.	20.8	12.1	SM Prime Holdings, Inc.	19.46	19.54	19	19	5,273,100
.	3.87	2.4	Shang Properties, Inc.	3.4	3.57	3.4	3.4	58,000
.	1.35	0.65	Sta. Lucia Land, Inc.	1.03	1.03	0.99	0.99	4,375,000
.	4.55	3.14	Starmalls, Inc.	3.99	4.04	3.99	4.04	51,000
.	0.66	0.49	Suntrust Home Developers, Inc.	0.61	0.62	0.58	0.58	468,000
.	6.24	3.5	Vista Land and Lifescapes, Inc.	6.19	6.19	6.15	6.18	17,622,800
.			MEDIA
.	42	24.1	ABS-CBN Corporation	40.45	40.9	40.45	40.9	195,000
.	10.92	7.99	GMA Holdings, Inc.	9.80	10.00	9.75	10.00	33,000
.	11	8.15	GMA Network, Inc.	9.69	9.8	9.67	9.8	164,700
.	1.06	0.6	Manila Bulletin Publishing Corp.	0.78	0.78	0.78	0.78	186,000
.			TELECOMMUNICATIONS
.	1,374.00	990	Globe Telecom, Inc.	1,339.00	1,339.00	1,318.00	1,321.00	44,045
.	3.4	2.18	Liberty Telecoms Holdings, Inc.	2.49	2.49	2.49	2.49	10,000
.	3,004.00	2,290.00	Phil. Long Distance Telephone Co.	2,920.00	2,920.00	2,880.00	2,884.00	142,095
.			INFORMATION TECHNOLOGY
.	7.65	4	DFNN, Inc.	4.4	4.4	4.3	4.3	150,000
.	6	1.75	IP Converge Data Center, Inc.	5.95	5.95	5.25	5.26	29,900
.	3.26	2	ISM Communications Corporation	2.11	2.11	2.1	2.1	201,000
.	12.16	4.5	Imperial Resources, Inc. "A"	5.19	5.19	5.19	5.19	600
.	0.085	0.04	Island Information and Technology, Inc.	0.052	0.052	0.051	0.051	1,000,000
.	1.29	0.49	Millenium Global Holdings, Inc.	0.51	0.51	0.5	0.51	211,000
.	17.88	12.1	Philweb Corporation	14.46	14.5	14.34	14.5	924,500
.	22	3.5	Touch Solutions, Inc.	16.8	16.8	16.26	16.26	41,300
.	3.05	1.68	Transpacific Broadband Group Int'l. Inc.	2.5	2.5	2.5	2.5	27,000
.	4.5	1.14	Yehey! Corporation	1.5	1.5	1.37	1.5	50,000
.			TRANSPORTATION SERVICES
.	3.15	1.62	2GO Group, Inc.	1.79	1.79	1.79	1.79	3,000
.	77.9	52.4	Cebu Air, Inc.	73.5	77.9	73.5	76.3	1,373,440
.	96.95	65.9	Int'l Container Terminal Services, Inc.	92.75	92.75	91	91.05	681,920
.	1.9	1.2	Lorenzo Shipping Corporation	1.5	1.5	1.5	1.5	2,000
.	3.1	2.1	Macroasia Corporation	2.59	2.59	2.58	2.58	53,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.29	1.29	1.28	1.28	48,000
.	0.197	0.101	Boulevard Holdings, Inc.	0.131	0.131	0.128	0.128	24,150,000
.	0.56	0.35	Waterfront Philippines, Inc.	0.41	0.41	0.4	0.4	170,000
.			EDUCATION
.	12.5	9.9	Centro Escolar University	10.92	10.92	10.2	10.86	41,000
.	11.28	5.1	iPeople, Inc.	11	11	11	11	9,000
.			CASINOS AND GAMING
.	21.8	8.13	Bloomberry Resorts Corporation	13.92	13.92	13.68	13.72	3,689,800
.	0.145	0.019	IP E-Game Ventures Inc.	0.023	0.023	0.023	0.023	29,900,000
.	9.9	6.45	Leisure and Resorts World Corporation	8.42	8.42	8.35	8.4	823,300
.	4.08	1.44	Manila Jockey Club, Inc.	2.53	2.53	2.5	2.5	85,000
.	16	12.45	Pacific Online Systems Corporation	15.44	15.6	15.38	15.38	35,200
.	18	9	Philippine Racing Club, Inc.	9.96	10.3	9.95	10.2	12,100
.	0.39	0.3	Premiere Horizon Alliance Corporation	0.33	0.33	0.33	0.33	500,000
.			RETAIL
.	24	3.1	Calata Corporation	3.62	3.62	3.54	3.58	125,000
.	130	34.78	Philippine Seven Corporation	93	93	93	93	140
.	43.6	21	Puregold Price Club, Inc.	40.5	41.3	40	40	2,663,300
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.81	0.82	0.8	0.81	1,103,000
.	3.47	2.39	Paxys, Inc.	2.88	2.9	2.85	2.85	247,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	0.98	0.98	0.97	0.98	1,497,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.0048	0.0048	0.0047	0.0048	184,000,000
.	5.55	4.1	Apex Mining Company, Inc. "A"	4.25	4.25	4.25	4.25	1,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	21.6	21.6	20.95	21.1	605,400
.	28.5	15.8	Benguet Corporation "A"	17.3	17.3	15.8	15.8	25,700
.	30.5	15	Benguet Corporation "B"	17	17	15	16	110,100
.	1.78	0.82	Century Peak Metals Holdings Corporation	0.99	1	0.92	0.99	744,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1.06	1.07	1.06	1.07	1,145,000
.	61.8	9.9	Dizon Copper Silver Mines, Inc.	10.16	10.16	10	10	2,800
.	1.03	0.48	GEOGRACE Resources Philippines, Inc.	0.52	0.52	0.5	0.52	498,000
.	1.52	0.86	Lepanto Consolidated Mining Co. "A"	0.95	0.96	0.94	0.94	16,718,000
.	1.61	0.92	Lepanto Consolidated Mining Co. "B"	1.06	1.06	1.02	1.05	8,511,000
.	0.077	0.047	Manila Mining Corporation "A"	0.058	0.061	0.057	0.061	697,490,000
.	0.081	0.047	Manila Mining Corporation "B"	0.058	0.062	0.058	0.06	69,990,000
.	12.84	3.28	NiHAO Minerals Resources Int'l, Inc.	3.45	3.48	3.38	3.4	647,000
.	28.55	15.78	Nickel Asia Corporation	27.4	27.7	27	27.5	1,985,800
.	8.4	3.07	Oriental Peninsula Resources Group, Inc.	3.3	3.34	3.26	3.29	216,000
.	27.85	12.52	Philex Mining Corporation	17	17.38	16.96	17	5,682,100
.	295	200	Semirara Mining Corporation	290	291.4	289.2	289.2	79,200
.	0.022	0.014	United Paragon Mining Corporation	0.016	0.016	0.016	0.016	30,700,000
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.28	0.29	0.28	0.28	2,310,000
.	0.025	0.016	Oriental Pet. and Minerals Corp. "A"	0.02	0.02	0.02	0.02	41,200,000
.	7.24	5.62	Petroenergy Resources Corporation	7	7.03	7	7	665,300
.	48	11.1	Philex Petroleum Corporation	30.35	30.35	29.95	30.3	34,800
.	0.062	0.038	The Philodrill Corporation	0.041	0.042	0.041	0.041	11,200,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,766.14	1,770.6	1,759.61	1,759.92	-0.32	-5.62	16,712,710	1,279,466,305.35
.	Industrials	10,444.69	10,468.03	10,408.66	10,425.03	-0.09	-9.83	555,071,097	2,090,359,309.18
.	Holding Firms	6,151.77	6,178.69	6,132.65	6,142.19	-0.36	-22.48	1,009,862,707	3,158,674,578.78
.	Property	2,817.89	2,821.57	2,792.6	2,793.66	-0.99	-27.98	268,693,128	1,089,520,309.15
.	Services	2,012.91	2,013.07	1,985.47	1,985.47	-1.27	-25.56	71,392,581	977,319,121.71
.	Mining & Oil	21,213.13	21,320.92	21,060.47	21,134.22	-2.1	-459.79	1,074,809,712	274,230,640.44
.	PSEi	6,883.25	6,887.38	6,832.03	6,837.77	-0.78	-53.66
.	All Shares	4,296.53	4,299.39	4,277.09	4,278.93	-0.47	-20.27
.	SME
.
.	GRAND TOTAL							2,996,541,935	8,869,570,264.61
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE