Philippine Stocks Market table as of April 8, 2013

seo tools

.			(As of April 8, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	99	54.13	BDO Unibank, Inc.	85.75	88.95	85.7	87.5	2,977,450
.	114	65	Bank of the Philippine Islands	102.3	104	102.3	103.1	2,573,770
.	68.3	42.73	China Banking Corporation	64.25	64.25	63.5	64	45,780
.	36.2	18.5	East West Banking Corporation	34	34.25	34	34	752,000
.	122	81.75	Metropolitan Bank and Trust Company	113.5	114.5	113.4	114.1	1,472,170
.	107.6	67.4	Philippine National Bank	97.5	99	97	98.1	348,090
.	140	79.5	Philippine Savings Bank	131.5	132	131.5	132	110
.	38.85	33.3	Philippine Business Bank	35	35.75	34.9	35.6	960,900
.	70.65	40.35	Rizal Commercial Banking Corp.	68.5	68.5	68	68	14,250
.	187	120.1	Security Bank Corporation	185	185.2	184.8	185.2	156,920
.	127	94.6	Union Bank of the Philippines	125	125.2	124.5	125	226,820
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.62	BDO Leasing and Finance, Inc.	2	2	2	2	190,000
.	1.6	0.67	Bankard, Inc.	1.36	1.36	1.22	1.24	6,695,000
.	23.9	17.9	COL Financial Group, Inc.	19.5	20	19	20	201,100
.	24	8.63	Filipino Fund, Inc.	19.8	19.8	18.72	18.9	40,000
.	3.25	2.04	I-Remit, Inc.	2.89	2.89	2.89	2.89	5,000
.	0.73	0.2	MEDCO Holdings, Inc.	0.55	0.56	0.51	0.52	3,062,000
.	575	420	Manulife Financial Corporation	535	535	535	535	50
.	39.2	19.08	Maybank ATR Kim Eng Financial Corp.	29.2	29.2	28.8	28.8	8,000
.	515	342	The Philippine Stock Exchange, Inc	458	458	456	457.2	60,900
.	1,122.00	879	Sun Life Financial, Inc.	1,045.00	1,045.00	1,040.00	1,040.00	205
.	2.71	1.71	Vantage Equities, Inc.	2.67	2.67	2.63	2.65	275,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	31	Aboitiz Power Corporation	36.9	37	36.3	36.9	2,475,000
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.37	1.38	1.37	1.38	549,000
.	4.99	2.12	Calapan Ventures, Inc.	4.72	4.9	4.6	4.85	191,000
.	7.9	5.59	Energy Development Corporation	6.4	6.54	6.35	6.44	20,603,300
.	27.45	13.42	First Gen Corporation	24.3	24.8	24	24.35	1,056,100
.	113.8	61.5	First Phil. Holdings Corp.	107.5	107.5	106.5	107	234,050
.	41	22.7	Manila Water Company, Inc.	40.4	40.85	40.3	40.5	2,613,000
.	330	218.8	Manila Electric Company	324	328	321.6	325	251,750
.	15.42	9.7	Petron Corporation	14.9	15.42	14.9	15.42	13,432,800
.	11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.2	10.68	10.2	10.6	3,852,000
.	7.6	3.4	SPC Power Corporation	4.85	4.85	4.85	4.85	10,000
.	2.72	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.2	2.22	2.18	2.19	4,513,000
.			FOOD, BEVERAGE AND TOBACCO
.	10.5	6.22	AgriNurture, Inc.	6.89	6.89	6.85	6.85	1,300
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	2.06	2.16	2.06	2.08	10,311,000
.	7.2	4.32	D and L Industries, Inc.	6.75	6.75	6.6	6.65	4,933,300
.	23.7	15	Ginebra San Miguel Inc.	15.08	15.08	15.08	15.08	1,000
.	131.2	93	Jollibee Foods Corporation	125	125	124.2	124.5	321,730
.	19.6	3.7	LT Group, Inc.	18.44	19.6	18.44	19.48	17,585,300
.	6.88	2.5	Pepsi-Cola Products Philippines, Inc.	6.19	6.19	6.17	6.18	1,331,900
.	5.18	2.13	RFM Corporation	4.84	4.9	4.84	4.86	113,000
.	3.8	2.3	Roxas Holdings, Inc.	3	3	3	3	2,000
.	3.5	1.5	Roxas and Company, Inc.	2.27	2.27	2.27	2.27	1,000
.	950	239.8	San Miguel Pure Foods Company Inc.	272.2	275	271	272	61,680
.	125	100	San Miguel Corporation	117	118.2	116.8	118	861,410
.	0.22	0.124	Swift Foods, Inc.	0.132	0.132	0.132	0.132	100,000
.	118	57.3	Universal Robina Corporation	109.9	110.4	109.9	110	1,745,180
.	5.5	1.05	Victorias Milling Company, Inc.	1.54	1.6	1.54	1.57	1,255,000
.	2.08	0.48	Vitarich Corporation	0.93	0.94	0.93	0.93	268,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED
.	51.85	17.1	Asiabest Group International, Inc.	20.5	20.5	19.5	20.45	700
.	14	5.63	EEI Corporation	13.5	13.7	13.3	13.7	5,074,100
.	14	11	Holcim Philippines, Inc.	13.9	13.9	13.3	13.8	10,000
.	12.02	7.18	Lafarge Republic, Inc.	10.6	10.6	10.6	10.6	3,500
.	8.24	2.3	Mariwasa Siam Holdings, Inc.	4.65	4.79	4.5	4.59	447,000
.	18.8	13.54	Megawide Construction Corporation	17.4	17.4	17.2	17.3	64,200
.	14	10.16	Phinma Corporation	12.5	12.5	12.4	12.4	8,100
.	2.75	1.59	TKC Steel Corporation	2.36	2.63	2.3	2.6	2,234,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.59	1.68	1.57	1.66	4,152,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	3.05	3.05	3.05	3.05	27,000
.	2.73	1.68	Euro-Med Laboratories Phil., Inc.	1.85	1.88	1.85	1.85	13,000
.	3.66	1.44	LMG Chemicals Corporation	2.3	2.32	2.3	2.32	23,000
.	22.5	1.66	Melco Crown (Philippines) Resorts Corp.	14.1	14.2	13.96	13.96	56,600
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	4.63	Cirtek Holdings Philippines Corporation	17.88	18.1	17.88	17.88	6,000
.	0.027	0.013	Greenergy Holdings, Inc.	0.018	0.018	0.017	0.018	235,200,000
.	5.04	3.76	Integrated Micro-Electronics, Inc.	3.8	3.8	3.8	3.8	81,000
.	0.94	0.59	Ionics, Inc.	0.73	0.73	0.69	0.69	331,000
.			OTHER INDUSTRIALS
.	44	15	Alphaland Corporation	21.9	21.9	21.9	21.9	50,000
.	2.05	1.69	Splash Corporation	1.72	1.72	1.71	1.71	10,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.40	42.55	41.40	42.25	1,356,800
.	7.1	4.25	A. Soriano Corporation	6.9	6.9	6.9	6.9	400
.	2.98	0.9	ATN Holdings, Inc. "A"	1.43	1.43	1.4	1.41	223,000
.	3.52	0.88	ATN Holdings, Inc. "B"	1.31	1.53	1.31	1.42	308,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.67	0.67	0.66	0.66	303,000
.	61	44	Aboitiz Equity Ventures, Inc.	55	55	54	54.45	465,510
.	0.173	0.014	Alcorn Gold Resources Corp.	0.161	0.163	0.16	0.161	167,360,000
.	23	10.86	Alliance Global Group, Inc.	20.5	21.4	20.5	21.1	6,921,800
.	6.3	3.75	Asia Amalgamated Holdings Corp.	4.51	4.52	4.48	4.48	32,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.32	2.32	2.32	2.32	1,000
.	595	400.2	Ayala Corporation	585	586	580	580	360,430
.	64.8	50	DMCI Holdings, Inc.	55.3	55.7	54.9	54.9	1,137,450
.	3.5	2.35	F and J Prince Holdings Corp. "A"	2.9	2.9	2.9	2.9	25,000
.	6.32	3.87	Filinvest Development Corporation	5.6	5.6	5.52	5.52	244,400
.	805	455.4	GT Capital Holdings, Inc.	747	749	744	747	131,970
.	8.38	4.02	House of Investments, Inc.	7.71	7.71	7.6	7.6	406,700
.	43.5	29.1	JG Summit Holdings, Inc.	42.9	43.1	42.6	43.1	2,168,600
.	6	3.25	Keppel Philippines Holdings, Inc. "A"	4.99	4.99	4.99	4.99	15,000
.	1.39	0.86	Lodestar Investment Hldgs Corp.	0.93	0.93	0.93	0.93	1,000
.	7.68	5.04	Lopez Holdings Corporation	7.16	7.16	7.1	7.11	6,969,600
.	9.66	1.65	MJC Investments Corporation	6.2	6.2	6.2	6.2	2,400
.	0.74	0.32	Mabuhay Holdings Corporation	0.56	0.56	0.56	0.56	135,000
.	3.82	1.68	Marcventures Holdings, Inc.	1.72	1.76	1.72	1.76	23,000
.	5.71	3.85	Metro Pacific Investments Corporation	5.65	5.66	5.59	5.6	17,592,200
.	7.65	4.38	Minerales Industrias Corporation	6.5	6.5	6.4	6.5	54,000
.	2.7	1.02	Prime Media Holdings, Inc.	1.71	1.78	1.71	1.71	30,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.7	0.72	0.7	0.72	386,000
.	3.4	1.92	Republic Glass Holdings Corp.	2.6	2.6	2.6	2.6	10,000
.	1,199.00	638.5	SM Investments Corporation	1,123.00	1,123.00	1,110.00	1,117.00	830,000
.	0.36	0.3	Sinophil Corporation	0.3	0.32	0.3	0.32	180,000
.	2.71	1.23	Solid Group, Inc.	2.04	2.04	2.04	2.04	180,000
.	1.4	1.04	South China Resources, Inc.	1.15	1.15	1.12	1.15	18,000
.	0.32	0.21	Unioil Resources and Holdings Co., Inc.	0.25	0.27	0.25	0.26	30,000
.	0.77	0.33	Zeus Holdings, Inc.	0.45	0.47	0.45	0.46	550,000
.			PROPERTY
.	2.26	0.47	Araneta Properties, Inc.	1.96	2.03	1.92	1.96	2,556,000
.	0.239	0.162	Arthaland Corporation	0.213	0.213	0.203	0.213	400,000
.	33.25	18.8	Ayala Land, Inc.	31	31.5	31	31.1	3,453,200
.	6.3	4.62	Belle Corporation	5.85	6.06	5.83	5.85	20,585,600
.	8.35	3.7	Cebu Holdings, Inc.	5	5.06	5	5.06	452,100
.	2.44	1.35	Century Properties Group, Inc.	2.1	2.14	2.1	2.13	30,621,000
.	3	1.51	City and Land Developers, Inc.	2.43	2.43	2.43	2.43	10,000
.	1.36	0.95	Cityland Development Corporation	1.15	1.15	1.15	1.15	2,000
.	0.086	0.06	Crown Equities, Inc.	0.065	0.066	0.065	0.066	5,000,000
.	0.92	0.71	Cyber Bay Corporation	0.73	0.73	0.72	0.72	1,570,000
.	1.15	0.63	Empire East Land Holdings, Inc.	1.14	1.14	1.12	1.12	4,834,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.29	0.3	0.29	0.3	150,000
.	2.07	1.17	Filinvest Land, Inc.	1.89	1.9	1.85	1.88	53,707,000
.	2.32	1.63	Global-Estate Resorts, Inc.	2.27	2.29	2.27	2.29	4,382,000
.	1.78	1.03	IRC Properties, Inc.	1.18	1.2	1.17	1.2	483,000
.	0.226	0.105	MRC Allied, Inc.	0.116	0.116	0.116	0.116	200,000
.	4.05	1.88	Megaworld Corporation	3.73	3.76	3.67	3.73	34,531,000
.	0.95	0.54	Phil. Estates Corporation	0.58	0.59	0.57	0.57	820,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.51	0.51	0.51	0.51	41,000
.	26.2	15.74	Robinson Land Corporation	25.6	25.6	25.3	25.4	2,422,400
.	7.71	2.35	Rockwell Land Corporation	2.9	2.96	2.88	2.96	362,000
.	9.6	5.72	SM Development Corporation	8.64	8.8	8.44	8.64	1,877,200
.	20.8	12.1	SM Prime Holdings, Inc.	19.02	19.1	18.82	18.9	7,552,900
.	3.87	2.4	Shang Properties, Inc.	3.4	3.42	3.4	3.42	11,000
.	1.35	0.65	Sta. Lucia Land, Inc.	1.02	1.03	0.98	1	3,585,000
.	4.55	3.14	Starmalls, Inc.	4	4.05	4	4.05	31,000
.	0.66	0.49	Suntrust Home Developers, Inc.	0.59	0.6	0.59	0.6	51,000
.	5.7	3.5	Vista Land and Lifescapes, Inc.	5.49	5.54	5.48	5.53	4,176,600
.			MEDIA
.	42	24.1	ABS-CBN Corporation	38.5	38.5	38.4	38.45	12,200
.	10.92	7.99	GMA Holdings, Inc.	9.90	9.90	9.80	9.85	1,557,600
.	11	8	GMA Network, Inc.	9.82	9.9	9.6	9.9	225,400
.	1.06	0.6	Manila Bulletin Publishing Corp.	0.75	0.78	0.74	0.74	313,000
.			TELECOMMUNICATIONS
.	1,285.00	990	Globe Telecom, Inc.	1,266.00	1,285.00	1,266.00	1,275.00	23,525
.	3,004.00	2,290.00	Phil. Long Distance Telephone Co.	2,884.00	2,888.00	2,824.00	2,836.00	172,830
.			INFORMATION TECHNOLOGY
.	7.65	4	DFNN, Inc.	4.6	4.6	4.4	4.41	159,000
.	5	1.75	IP Converge Data Center, Inc.	4.93	5	4.75	4.78	54,000
.	3.26	2	ISM Communications Corporation	2.05	2.12	2.05	2.12	11,000
.	0.085	0.04	Island Information and Technology, Inc.	0.051	0.053	0.051	0.053	2,020,000
.	1.29	0.54	Millenium Global Holdings, Inc.	0.57	0.57	0.55	0.55	702,000
.	17.88	12.1	Philweb Corporation	14.52	14.52	14.48	14.5	377,800
.	22	3.5	Touch Solutions, Inc.	18.96	19.04	18.86	18.9	78,400
.	3.05	1.68	Transpacific Broadband Group Int'l. Inc.	2.55	2.55	2.55	2.55	2,000
.	4.5	1.14	Yehey! Corporation	1.42	1.42	1.32	1.32	175,000
.			TRANSPORATION SERVICES
.	3.15	1.62	2GO Group, Inc.	1.71	1.71	1.71	1.71	1,000
.	16.04	8.3	Asian Terminals, Inc.	13.04	13.04	13.04	13.04	500
.	71.4	52.4	Cebu Air, Inc.	68.5	68.5	67.5	68	125,600
.	96.95	65.9	Int'l Container Terminal Services, Inc.	92.5	92.5	91	91.1	1,537,000
.	3.1	2.1	Macroasia Corporation	2.57	2.57	2.52	2.57	20,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.3	1.3	1.3	1.3	62,000
.	0.197	0.101	Boulevard Holdings, Inc.	0.132	0.132	0.13	0.13	18,160,000
.			EDUCATION
.	12.5	9.9	Centro Escolar University	10.98	10.98	10.2	10.2	20,100
.	11.28	5.1	iPeople, Inc.	10.5	11.28	10.5	11.28	44,300
.			CASINOS AND GAMING
.	30.3	8.13	Bloomberry Resorts Corporation	13.72	14	13.72	13.9	7,682,000
.	0.156	0.019	IP E-Game Ventures Inc.	0.023	0.023	0.023	0.023	49,100,000
.	9.9	6.45	Leisure and Resorts World Corporation	8.36	8.55	8.36	8.55	380,500
.	4.08	1.44	Manila Jockey Club, Inc.	2.4	2.7	2.4	2.55	373,000
.	16	12.45	Pacific Online Systems Corporation	15.54	15.54	15.54	15.54	15,000
.	0.39	0.3	Premiere Horizon Alliance Corporation	0.33	0.33	0.33	0.33	1,700,000
.			RETAIL
.	24	3.1	Calata Corporation	3.63	3.64	3.42	3.52	348,000
.	43.6	21	Puregold Price Club, Inc.	39.35	40.25	38.95	40.1	2,221,700
.			OTHER SERVICES
.	40	10	Globalport 900, Inc.	15.78	15.78	15.78	15.78	900
.	0.58	0.38	Information Capital Tech. Ventures, Inc.	0.4	0.4	0.4	0.4	10,000
.	3.47	2.39	Paxys, Inc.	2.84	2.94	2.84	2.9	616,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	0.98	0.99	0.97	0.98	1,976,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.0047	0.0049	0.0047	0.0049	51,000,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	20.8	21.4	20.8	21.4	578,300
.	30.5	16	Benguet Corporation "B"	18	18	17.3	17.3	7,500
.	1.8	0.82	Century Peak Metals Holdings Corporation	0.91	0.91	0.91	0.91	9,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1.05	1.05	1.04	1.04	789,000
.	61.8	9.96	Dizon Copper Silver Mines, Inc.	10.2	10.2	10.08	10.08	1,700
.	1.03	0.48	GEOGRACE Resources Philippines, Inc.	0.51	0.51	0.5	0.51	3,310,000
.	1.52	0.86	Lepanto Consolidated Mining Co. "A"	0.94	0.94	0.92	0.94	12,413,000
.	1.61	0.92	Lepanto Consolidated Mining Co. "B"	1.04	1.05	1.03	1.05	2,225,000
.	0.077	0.047	Manila Mining Corporation "A"	0.056	0.056	0.055	0.056	3,190,000
.	0.081	0.047	Manila Mining Corporation "B"	0.056	0.056	0.056	0.056	1,410,000
.	12.84	3.28	NiHAO Minerals Resources Int'l, Inc.	3.55	3.55	3.4	3.45	749,000
.	26	15.78	Nickel Asia Corporation	25.35	26	25	25.8	1,747,400
.	0.83	0.51	Omico Corporation	0.56	0.56	0.55	0.55	289,000
.	8.4	3.07	Oriental Peninsula Resources Group, Inc.	3.35	3.35	3.25	3.25	513,000
.	27.85	12.52	Philex Mining Corporation	17	17.24	16.9	17.24	978,300
.	278	200	Semirara Mining Corporation	272	274	270	273	146,410
.	0.022	0.014	United Paragon Mining Corporation	0.016	0.016	0.016	0.016	1,100,000
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.28	0.29	0.28	0.28	12,580,000
.	0.025	0.016	Oriental Pet. and Minerals Corp. "A"	0.021	0.021	0.02	0.02	11,000,000
.	0.025	0.017	Oriental Pet. and Minerals Corp. "B"	0.021	0.021	0.021	0.021	10,000,000
.	7.24	5.62	Petroenergy Resources Corporation	6.91	6.92	6.91	6.91	5,600
.	48	11.1	Philex Petroleum Corporation	29.7	30.45	29.6	30.35	36,900
.	0.062	0.038	The Philodrill Corporation	0.042	0.042	0.041	0.042	15,000,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,717.28	1,737.14	1,717.28	1,730.63	0.8	13.72	20,819,435	986,214,988.59
.	Industrials	10,213.03	10,303.45	10,213.03	10,300.35	0.85	87.32	637,121,124	5,978,679,066.05
.	Holding Firms	5,987.16	6,004.47	5,961.9	5,982.84	-0.07	-4.32	207,133,956	1,772,898,683.97
.	Property	2,757.58	2,781.03	2,746.61	2,758.11	-0.15	-4.28	183,916,225	798,319,950.89
.	Services	1,975.62	1,976.27	1,948.33	1,957.73	-0.97	-19.22	91,696,066	1,135,340,676.6
.	Mining & Oil	20,652.97	20,786.82	20,479.5	20,786.82	0.63	129.42	129,224,252	140,379,092.37
.	PSEi	6,726.09	6,745.42	6,703.8	6,732.22	0.08	5.08
.	All Shares	4,195.62	4,207.39	4,185.48	4,205.48	0.23	9.52
.	SME
.
.	GRAND TOTAL							1,269,911,058	10,811,832,458.4615
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE