Philippine Stocks Market table as of April 22, 2013

seo tools

.			(As of April 22, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	99	55.39	BDO Unibank, Inc.	91.6	93.5	91.5	92.65	5,796,940
.	114	65	Bank of the Philippine Islands	104.2	106.5	104.2	105.7	4,258,640
.	68.8	46.36	China Banking Corporation	68	68.3	67.3	67.95	73,240
.	36.2	18.5	East West Banking Corporation	34.15	35.1	34.15	34.9	1,561,900
.	125	81.75	Metropolitan Bank and Trust Company	119.3	125	119.3	125	2,739,090
.	108.4	67.4	Philippine National Bank	105.2	108.4	105.2	107.9	1,455,150
.	140	81.05	Philippine Savings Bank	130	132	130	132	15,700
.	38.85	33.3	Philippine Business Bank	36	36.1	35.8	35.8	804,500
.	73.1	41.5	Rizal Commercial Banking Corp.	73	73.1	71.5	73	800,720
.	199.3	120.1	Security Bank Corporation	193	199.3	188	199.3	533,540
.	135	95	Union Bank of the Philippines	130.6	135	127	134.3	108,580
.			OTHER FINANCIAL INSTITUTIONS
.	2.34	1.7	BDO Leasing and Finance, Inc.	2.25	2.34	2.25	2.3	2,801,000
.	1.6	0.67	Bankard, Inc.	1.35	1.38	1.32	1.32	942,000
.	23.55	17.9	COL Financial Group, Inc.	20.45	20.5	20.4	20.45	106,900
.	24	8.63	Filipino Fund, Inc.	18.32	19.1	18.32	19.1	700
.	3.25	2.04	I-Remit, Inc.	2.76	2.8	2.76	2.8	5,000
.	0.73	0.2	MEDCO Holdings, Inc.	0.47	0.47	0.46	0.46	2,480,000
.	575	420	Manulife Financial Corporation	525	525	520	520	500
.	39.2	19.08	Maybank ATR Kim Eng Financial Corp.	30.65	30.85	30.65	30.85	61,400
.	2.25	1.69	National Reinsurance Corp. of the Phils.	1.9	1.92	1.9	1.91	54,000
.	515	342	The Philippine Stock Exchange, Inc	457	468	457	468	35,250
.	1,122.00	879	Sun Life Financial, Inc.	1,039.00	1,039.00	1,039.00	1,039.00	20
.	2.92	1.71	Vantage Equities, Inc.	2.88	2.88	2.8	2.8	659,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	31	Aboitiz Power Corporation	36.85	37.3	36.85	37.25	2,903,500
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.43	1.43	1.41	1.42	1,322,000
.	5.95	2.12	Calapan Ventures, Inc.	4.61	4.7	4.61	4.7	44,000
.	7.9	5.59	Energy Development Corporation	6.49	6.6	6.49	6.55	8,603,400
.	27.45	13.58	First Gen Corporation	23.4	23.95	23.4	23.8	1,932,400
.	113.8	61.5	First Phil. Holdings Corp.	107	107.3	106.5	107.3	808,340
.	41.4	22.8	Manila Water Company, Inc.	40	40.95	40	40	1,574,800
.	367	218.8	Manila Electric Company	361	361	357	360.6	339,610
.	15.76	9.7	Petron Corporation	15.32	15.5	15.32	15.42	3,371,300
.	11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.32	10.4	10.3	10.4	873,600
.	2.72	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.46	2.57	2.46	2.55	51,600,000
.	15	6.6	Vivant Corporation	9.4	9.4	9.3	9.3	1,600
.			FOOD, BEVERAGE AND TOBACCO
.	10.5	6.22	AgriNurture, Inc.	7.04	7.04	6.78	6.85	26,200
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	2.04	2.04	1.99	2	1,814,000
.	20	12	Central Azucarera De Tarlac	12.52	12.52	12.52	12.52	1,800
.	7.2	4.32	D and L Industries, Inc.	6.99	7.11	6.95	7.02	7,819,700
.	23.5	15	Ginebra San Miguel Inc.	15.48	15.48	15.48	15.48	1,400
.	131.2	93	Jollibee Foods Corporation	125	127.4	125	127.3	748,620
.	24.6	3.7	LT Group, Inc.	23.35	24	22.65	23.3	50,613,300
.	6.88	2.5	Pepsi-Cola Products Philippines, Inc.	6.15	6.23	6.05	6.13	7,181,100
.	5.41	2.45	RFM Corporation	5.25	5.3	5.25	5.3	1,846,100
.	3.8	2.3	Roxas Holdings, Inc.	3.02	3.3	3.02	3.3	4,000
.	3.5	1.5	Roxas and Company, Inc.	2.27	2.27	2.27	2.27	5,000
.	950	239.8	San Miguel Pure Foods Company Inc.	302.2	309.4	302	305.8	224,630
.	125	100	San Miguel Corporation	123	125	122.9	125	1,158,520
.	0.22	0.124	Swift Foods, Inc.	0.14	0.147	0.139	0.146	13,920,000
.	118.9	57.3	Universal Robina Corporation	116	118.9	116	118.9	1,641,910
.	5.5	1.05	Victorias Milling Company, Inc.	1.74	1.85	1.74	1.8	7,637,000
.	2.08	0.56	Vitarich Corporation	0.97	0.98	0.96	0.97	780,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED
.	49.8	17.1	Asiabest Group International, Inc.	20.3	20.5	20	20	2,300
.	14	5.63	EEI Corporation	13.8	13.86	13.74	13.82	895,600
.	14	11	Holcim Philippines, Inc.	13.3	13.42	13.3	13.42	62,200
.	12.02	7.18	Lafarge Republic, Inc.	10.7	11.38	10.7	10.8	10,446,100
.	8.24	2.35	Mariwasa Siam Holdings, Inc.	4.65	4.8	4.45	4.72	162,000
.	19.5	13.54	Megawide Construction Corporation	19.2	19.32	19	19.22	75,900
.	19.48	10.16	Phinma Corporation	13.3	19.48	13.3	15.98	441,300
.	3.1	1.59	TKC Steel Corporation	2.91	3.1	2.86	2.86	3,775,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	2.29	2.31	2.2	2.2	17,933,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	3.05	3.05	3.05	3.05	59,000
.	2.45	1.68	Euro-Med Laboratories Phil., Inc.	1.9	2.15	1.9	2.15	91,000
.	3.5	1.44	LMG Chemicals Corporation	2.48	2.48	2.36	2.36	48,000
.	2.5	1.39	Mabuhay Vinyl Corporation	2.14	2.19	2.14	2.19	18,000
.	22.5	1.66	Melco Crown (Philippines) Resorts Corp.	15.72	16.3	15.52	15.52	705,100
.			ELECTRICAL COMPONENTS AND EQUIPMENTS
.	24.42	4.63	Cirtek Holdings Philippines Corporation	17	17.76	16.88	17	22,700
.	0.027	0.013	Greenergy Holdings, Inc.	0.016	0.017	0.016	0.017	26,800,000
.	5.04	3.7	Integrated Micro-Electronics, Inc.	3.77	3.77	3.7	3.77	452,000
.	0.94	0.59	Ionics, Inc.	0.71	0.71	0.7	0.71	80,000
.			OTHER INDUSTRIALS
.	44	15	Alphaland Corporation	20	20.5	19.6	20.5	6,900
.	2.05	1.69	Splash Corporation	1.85	1.85	1.8	1.8	111,000
.			HOLDING FIRMS
.	46.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	45.00	45.00	44.50	44.50	2,795,500
.	7.1	4.25	A. Soriano Corporation	6.9	6.95	6.9	6.95	83,100
.	2.98	0.9	ATN Holdings, Inc. "A"	1.56	1.56	1.55	1.55	20,000
.	3.52	0.88	ATN Holdings, Inc. "B"	1.58	1.6	1.42	1.42	88,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.67	0.68	0.67	0.67	307,000
.	61	44	Aboitiz Equity Ventures, Inc.	54.7	58.2	54.7	58.2	1,502,460
.	0.189	0.014	Alcorn Gold Resources Corp.	0.18	0.189	0.179	0.186	757,400,000
.	26	10.86	Alliance Global Group, Inc.	24.8	26	23.95	26	19,293,000
.	6.3	3.75	Asia Amalgamated Holdings Corp.	4.6	4.6	4.6	4.6	2,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.33	2.33	2.31	2.33	33,000
.	640	400.2	Ayala Corporation	608	640	608	640	756,800
.	64.8	50	DMCI Holdings, Inc.	60	60.8	60	60.45	1,077,180
.	3.5	2.35	F and J Prince Holdings Corp. "A"	2.88	2.9	2.88	2.9	23,000
.	6.55	3.87	Filinvest Development Corporation	6.33	6.55	6.32	6.4	2,346,300
.	0.3	0.2	Forum Pacific, Inc.	0.23	0.23	0.21	0.23	60,000
.	805	455.4	GT Capital Holdings, Inc.	793	795	785	790.5	66,920
.	8.38	4.18	House of Investments, Inc.	7.72	7.72	7.7	7.7	700,200
.	49	30.9	JG Summit Holdings, Inc.	46	49	46	49	791,000
.	8.2	2.08	Jolliville Holdings Corporation	5.7	5.7	5.6	5.6	15,000
.	6	3.25	Keppel Philippines Holdings, Inc. "A"	4.99	5	4.99	5	22,000
.	1.39	0.86	Lodestar Investment Hldgs Corp.	0.89	0.92	0.88	0.9	599,000
.	7.68	5.04	Lopez Holdings Corporation	7.28	7.3	7.21	7.22	5,351,200
.	0.74	0.32	Mabuhay Holdings Corporation	0.58	0.58	0.58	0.58	372,000
.	3.8	1.68	Marcventures Holdings, Inc.	1.71	1.74	1.7	1.74	557,000
.	6	3.85	Metro Pacific Investments Corporation	5.81	5.93	5.81	5.9	38,837,600
.	7.65	4.38	Minerales Industrias Corporation	6.69	6.7	6.45	6.69	212,000
.	0.062	0.03	Pacifica, Inc.	0.048	0.048	0.047	0.048	800,000
.	2.7	1.02	Prime Media Holdings, Inc.	2.1	2.1	2.03	2.03	91,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.69	0.7	0.68	0.7	471,000
.	1,199.00	655	SM Investments Corporation	1,125.00	1,160.00	1,125.00	1,150.00	762,520
.	0.36	0.3	Sinophil Corporation	0.33	0.34	0.33	0.34	9,000,000
.	2.71	1.26	Solid Group, Inc.	2.2	2.21	2.17	2.21	1,035,000
.	1.4	1.04	South China Resources, Inc.	1.16	1.16	1.16	1.16	18,000
.	0.32	0.21	Unioil Resources and Holdings Co., Inc.	0.249	0.25	0.249	0.25	40,000
.	0.42	0.25	Wellex Industries, Inc.	0.27	0.27	0.26	0.27	50,000
.	0.77	0.33	Zeus Holdings, Inc.	0.44	0.45	0.44	0.44	800,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	2.81	2.89	2.8	2.89	352,000
.	27.45	15	Anchor Land Holdings, Inc	20.3	20.3	20.3	20.3	500
.	2.26	0.47	Araneta Properties, Inc.	1.96	2.01	1.96	1.98	338,000
.	0.239	0.162	Arthaland Corporation	0.206	0.216	0.206	0.216	430,000
.	33.25	18.8	Ayala Land, Inc.	31.7	32.45	31.7	32.45	14,081,300
.	6.56	4.62	Belle Corporation	6.44	6.56	6.37	6.56	21,625,300
.	8.35	3.7	Cebu Holdings, Inc.	5.43	5.79	5.25	5.65	19,484,200
.	5.3	4.7	Cebu Property Venture and Dev't Corp."A"	5.1	5.1	5.1	5.1	23,000
.	5.2	4.75	Cebu Property Venture and Dev't Corp."B"	5.15	5.15	5.15	5.15	2,000
.	2.44	1.35	Century Properties Group, Inc.	2.05	2.16	2.04	2.12	62,804,000
.	1.2	0.95	Cityland Development Corporation	1.13	1.13	1.13	1.13	8,567,000
.	0.91	0.7	Cyber Bay Corporation	0.71	0.72	0.71	0.72	1,956,000
.	1.21	0.63	Empire East Land Holdings, Inc.	1.18	1.18	1.16	1.17	5,047,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.33	0.34	0.33	0.33	1,060,000
.	2.07	1.17	Filinvest Land, Inc.	1.91	1.95	1.91	1.94	25,916,000
.	2.76	1.63	Global-Estate Resorts, Inc.	2.58	2.63	2.57	2.57	6,086,000
.	3.28	1.57	Highlands Prime, Inc.	2.05	2.05	2.03	2.03	10,000
.	1.49	1.03	IRC Properties, Inc.	1.26	1.26	1.24	1.26	320,000
.	3.5	1.81	Keppel Philippines Properties, Inc.	2.82	3	2.82	3	7,000
.	0.22	0.105	MRC Allied, Inc.	0.118	0.12	0.116	0.117	12,490,000
.	4.17	1.88	Megaworld Corporation	4.13	4.17	4.07	4.12	46,835,000
.	0.84	0.54	Phil. Estates Corporation	0.57	0.59	0.57	0.58	1,298,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.56	0.62	0.56	0.57	724,000
.	26.5	14.52	Phil. Tob. Flue Curing and Redry Corp.	25	25	25	25	3,000
.	26.2	15.74	Robinson Land Corporation	25.7	25.75	25.6	25.7	4,681,800
.	7.71	2.35	Rockwell Land Corporation	2.95	3	2.95	3	418,000
.	9.6	5.72	SM Development Corporation	9	9.05	8.9	8.91	1,428,700
.	20.8	12.1	SM Prime Holdings, Inc.	19.5	20	19.14	20	13,803,300
.	3.87	2.4	Shang Properties, Inc.	3.6	3.65	3.6	3.61	225,000
.	1.35	0.65	Sta. Lucia Land, Inc.	1	1.05	1	1.02	20,034,000
.	4.55	3.14	Starmalls, Inc.	3.71	3.88	3.71	3.88	89,000
.	0.66	0.49	Suntrust Home Developers, Inc.	0.59	0.59	0.59	0.59	115,000
.	6.3	3.5	Vista Land and Lifescapes, Inc.	6.1	6.3	6.1	6.23	4,995,000
.			MEDIA
.	43.35	24.1	ABS-CBN Corporation	42.5	42.8	42.4	42.55	36,000
.	10.92	7.99	GMA Holdings, Inc.	9.75	10.20	9.75	10.00	3,531,900
.	11	8.15	GMA Network, Inc.	9.95	9.97	9.95	9.96	320,000
.	1.06	0.64	Manila Bulletin Publishing Corp.	0.79	0.79	0.78	0.78	80,000
.			TELECOMMUNICATIONS
.	1,374.00	990	Globe Telecom, Inc.	1,364.00	1,364.00	1,341.00	1,350.00	36,735
.	3.4	2.18	Liberty Telecoms Holdings, Inc.	2.4	2.5	2.4	2.5	4,000
.	3,004.00	2,290.00	Phil. Long Distance Telephone Co.	2,994.00	3,004.00	2,974.00	2,998.00	234,170
.			INFORMATION TECHNOLOGY
.	7.65	4	DFNN, Inc.	4.6	4.6	4.45	4.5	228,000
.	7.5	1.75	IP Converge Data Center, Inc.	6.4	6.4	6.3	6.3	23,300
.	3.26	2	ISM Communications Corporation	2.1	2.14	2.1	2.14	335,000
.	0.085	0.04	Island Information and Technology, Inc.	0.052	0.052	0.051	0.052	200,000
.	1.29	0.48	Millenium Global Holdings, Inc.	0.56	0.59	0.56	0.56	966,000
.	17.88	12.1	Philweb Corporation	14.44	14.46	14.4	14.44	3,449,200
.	22	3.5	Touch Solutions, Inc.	14.42	17.6	14.42	16.4	569,400
.	3.05	1.68	Transpacific Broadband Group Int'l. Inc.	2.45	2.55	2.45	2.55	71,000
.	4.5	1.14	Yehey! Corporation	1.49	1.51	1.42	1.51	32,000
.			TRANSPORTATION SERVICES
.	3.15	1.62	2GO Group, Inc.	1.8	1.82	1.8	1.82	12,000
.	16.04	8.3	Asian Terminals, Inc.	13.2	13.2	13.2	13.2	40,000
.	79.9	52.4	Cebu Air, Inc.	78	78.3	77.9	78.25	371,410
.	96.95	65.9	Int'l Container Terminal Services, Inc.	90.6	92	90.6	91.5	1,052,420
.	3.1	2.1	Macroasia Corporation	2.6	2.6	2.52	2.6	4,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.33	1.33	1.27	1.32	73,000
.	0.197	0.101	Boulevard Holdings, Inc.	0.161	0.164	0.151	0.152	332,310,000
.	0.56	0.35	Waterfront Philippines, Inc.	0.41	0.41	0.41	0.41	10,000
.			EDUCATION
.	1,300.00	915	Far Eastern University, Inc.	1,300.00	1,300.00	1,300.00	1,300.00	80
.			CASINOS AND GAMING
.	31.95	17.5	Berjaya Philippines, Inc.	24	24	24	24	2,000
.	16.88	8.13	Bloomberry Resorts Corporation	12.98	12.98	12.52	12.66	10,562,700
.	0.14	0.019	IP E-Game Ventures Inc.	0.022	0.023	0.022	0.022	24,900,000
.	9.9	6.45	Leisure and Resorts World Corporation	8.75	9.1	8.75	8.95	1,719,800
.	4.08	1.48	Manila Jockey Club, Inc.	2.52	2.63	2.52	2.63	10,000
.	16	13.13	Pacific Online Systems Corporation	15.56	15.56	15.4	15.4	43,000
.	18	9	Philippine Racing Club, Inc.	10.4	10.46	10	10	61,600
.	0.39	0.3	Premiere Horizon Alliance Corporation	0.34	0.34	0.34	0.34	200,000
.			RETAIL
.	24	3.1	Calata Corporation	4.18	4.25	4.17	4.23	400,000
.	130	34.78	Philippine Seven Corporation	92.9	92.9	92.9	92.9	3,690
.	43.6	21	Puregold Price Club, Inc.	40.8	40.9	39.7	39.85	7,593,500
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.85	0.93	0.85	0.92	171,983,000
.	0.58	0.38	Information Capital Tech. Ventures, Inc.	0.44	0.45	0.42	0.44	2,790,000
.	3.47	2.39	Paxys, Inc.	2.85	2.9	2.84	2.85	130,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	1	1.02	1	1.01	41,028,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.0048	0.0049	0.0048	0.0049	56,000,000
.	5.55	4.1	Apex Mining Company, Inc. "A"	4.22	4.43	4.18	4.43	294,000
.	5.55	4.23	Apex Mining Company, Inc. "B"	4.24	4.25	4.24	4.25	5,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	20.7	21.5	20.45	20.9	2,250,200
.	48	10	Atok-Big Wedge Company, Inc.	20	20	20	20	200
.	28.5	15.26	Benguet Corporation "A"	15.3	15.32	15.26	15.26	8,700
.	30.5	15	Benguet Corporation "B"	15.1	15.16	15.1	15.16	5,500
.	1.78	0.82	Century Peak Metals Holdings Corporation	1.14	1.19	1.13	1.14	2,040,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1.07	1.07	1.05	1.05	4,777,000
.	61.8	9.52	Dizon Copper Silver Mines, Inc.	9.97	9.97	9.52	9.87	131,400
.	1.01	0.48	GEOGRACE Resources Philippines, Inc.	0.52	0.52	0.51	0.51	588,000
.	1.52	0.86	Lepanto Consolidated Mining Co. "A"	0.92	0.92	0.9	0.91	16,391,000
.	1.61	0.92	Lepanto Consolidated Mining Co. "B"	1.03	1.04	1.02	1.04	4,708,000
.	0.077	0.047	Manila Mining Corporation "A"	0.059	0.059	0.058	0.058	71,950,000
.	0.081	0.047	Manila Mining Corporation "B"	0.059	0.06	0.059	0.059	9,950,000
.	12.84	3.28	NiHAO Minerals Resources Int'l, Inc.	3.4	3.45	3.38	3.4	704,000
.	28.55	15.78	Nickel Asia Corporation	26.5	26.6	25.9	26	633,200
.	0.81	0.51	Omico Corporation	0.55	0.55	0.55	0.55	27,000
.	8.1	3.05	Oriental Peninsula Resources Group, Inc.	3.18	3.25	3.05	3.06	3,100,000
.	27.85	12.52	Philex Mining Corporation	16.38	17.5	16.26	17.5	2,470,600
.	295	200	Semirara Mining Corporation	290	292	290	290	245,300
.	0.022	0.014	United Paragon Mining Corporation	0.016	0.016	0.016	0.016	142,100,000
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.28	0.29	0.28	0.28	120,000
.	0.025	0.016	Oriental Pet. and Minerals Corp. "A"	0.02	0.02	0.02	0.02	63,500,000
.	0.025	0.017	Oriental Pet. and Minerals Corp. "B"	0.021	0.021	0.021	0.021	1,000,000
.	7.24	5.62	Petroenergy Resources Corporation	7	7	6.99	6.99	54,200
.	48	12.36	Philex Petroleum Corporation	30.3	30.3	30	30.3	68,300
.	0.062	0.038	The Philodrill Corporation	0.041	0.042	0.041	0.042	87,200,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,797.16	1,833.99	1,797.16	1,833.99	2.83	50.51	26,454,219	1,897,276,461.55
.	Industrials	10,590.05	10,702.75	10,581.04	10,700.06	1.35	142.64	232,331,208	2,784,634,253.56
.	Holding Firms	6,253.96	6,488.07	6,253.96	6,488.07	3.71	232.35	847,095,431	2,524,111,156.72
.	Property	2,859.52	2,911.03	2,858.44	2,911.03	2.16	61.43	303,213,945	1,828,290,361.1
.	Services	2,029.56	2,031.04	2,019.69	2,026.77	-0.36	-7.24	608,235,833	1,870,158,713.11
.	Mining & Oil	20,761.41	20,970.01	20,597.98	20,970.01	0.8	167.43	470,516,053	234,358,061.56
.	PSEi	6,968.49	7,120.48	6,968.49	7,120.48	2.35	163.38
.	All Shares	4,356.44	4,422.22	4,356.44	4,422.22	1.69	73.55
.	SME
.
.	GRAND TOTAL							2,487,846,689	11,138,829,007.599
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE