Philippine Stock Market Table, May 20, 2013

seo tools

.			(As of May 20, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	105.50	101.50	Asia United	105.50	105.50	101.8	102.00	4,044,830
.	99	55.93	BDO Unibank, Inc.	96	96.1	94.5	94.85	3,273,570
.	114	65	Bank of the Philippine Islands	106.6	107	106.5	106.7	2,929,440
.	78.2	47	China Banking Corporation	77	77.5	77	77.2	80,500
.	31	10	Citystate Savings Bank	11.98	11.98	11.5	11.5	12,700
.	37.85	18.5	East West Banking Corporation	36.65	37.2	36.65	36.7	636,900
.	139.5	82.5	Metropolitan Bank and Trust Company	136.3	136.4	133.7	134	2,382,420
.	117	67.8	Philippine National Bank	109.8	112	109.5	110.5	606,410
.	145	82	Philippine Savings Bank	142.9	142.9	139	139	2,240
.	38.85	33.3	Philippine Business Bank	34.2	34.2	34	34	376,700
.	74.5	41.5	Rizal Commercial Banking Corp.	73	73	72.75	73	402,670
.	206.4	124	Security Bank Corporation	185.9	187	182	184.5	818,810
.	159.7	95	Union Bank of the Philippines	153.8	156.1	153.8	154	531,520
.			OTHER FINANCIAL INSTITUTIONS
.	2.42	1.32	BDO Leasing and Finance, Inc.	2.18	2.18	2.14	2.14	90,000
.	1.6	0.67	Bankard, Inc.	1.35	1.38	1.32	1.35	183,000
.	23.55	17.9	COL Financial Group, Inc.	20.3	20.5	20.3	20.4	1,600
.	0.9	0.68	First Abacus Financial Holdings Corp.	0.82	0.82	0.82	0.82	11,000
.	3.25	2.04	I-Remit, Inc.	2.97	2.97	2.7	2.71	517,000
.	0.73	0.2	MEDCO Holdings, Inc.	0.42	0.45	0.42	0.44	1,130,000
.	575	420	Manulife Financial Corporation	575	575	575	575	130
.	39.2	19.08	Maybank ATR Kim Eng Financial Corp.	32.1	32.1	32.1	32.1	4,100
.	2.15	1.69	National Reinsurance Corp. of the Phils.	1.86	1.86	1.86	1.86	30,000
.	515	342	The Philippine Stock Exchange, Inc	485.6	489.8	485	485	10,050
.	1,122.00	879	Sun Life Financial, Inc.	1,065.00	1,065.00	1,060.00	1,060.00	690
.	2.92	1.71	Vantage Equities, Inc.	2.76	2.77	2.76	2.77	391,000
.			ELECTRICITY, ENERGY AMD WATER
.	40.5	31	Aboitiz Power Corporation	36.35	36.35	36.1	36.3	1,691,300
.	1.59	1.23	Alsons Consolidated Resources, Inc.	1.4	1.42	1.4	1.42	800,000
.	11	2.28	Calapan Ventures, Inc.	7.36	7.38	6.9	7.2	113,000
.	7.9	5.6	Energy Development Corporation	6.36	6.4	6.31	6.31	7,197,300
.	27.45	13.9	First Gen Corporation	22.3	22.8	22.2	22.5	2,082,500
.	113.8	62.8	First Phil. Holdings Corp.	106.7	106.7	103.5	103.5	1,016,880
.	41.4	22.8	Manila Water Company, Inc.	40.4	40.95	40.1	40.4	1,562,200
.	397	220	Manila Electric Company	385	385.6	384.8	385.6	438,060
.	16.3	9.7	Petron Corporation	15.9	16.1	15.9	15.96	5,837,600
.	8.6	6.18	Phoenix Petroleum Philippines, Inc.	7.44	7.51	7.44	7.51	317,900
.	7.6	4.05	SPC Power Corporation	5.2	5.41	5.2	5.41	6,200
.	3	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.82	2.85	2.74	2.75	11,379,000
.			FOOD, BEVERAGE AND TOBACCO
.	10.5	6.22	AgriNurture, Inc.	6.49	6.49	6.4	6.4	57,000
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	1.9	1.9	1.83	1.84	2,933,000
.	8.6	4.32	D and L Industries, Inc.	8.35	8.47	8.35	8.41	3,495,300
.	21.05	15	Ginebra San Miguel Inc.	17.5	17.5	16.52	16.8	22,500
.	140	93	Jollibee Foods Corporation	139.4	139.4	137.9	138	494,060
.	28.4	3.8	LT Group, Inc.	25.75	26.6	25.45	25.75	13,254,100
.	6.88	2.51	Pepsi-Cola Products Philippines, Inc.	6.4	6.48	6.28	6.32	3,882,300
.	6.15	2.52	RFM Corporation	5.99	5.99	5.8	5.84	594,300
.	950	239.8	San Miguel Pure Foods Company Inc.	301.8	301.8	293	295	100,450
.	125	100	San Miguel Corporation	115	116.8	114.2	114.2	408,960
.	0.22	0.124	Swift Foods, Inc.	0.141	0.141	0.14	0.14	2,340,000
.	132.6	57.3	Universal Robina Corporation	127.7	129	126	128	1,448,460
.	5.5	1.05	Victorias Milling Company, Inc.	1.8	1.8	1.77	1.78	1,337,000
.	2.08	0.56	Vitarich Corporation	0.93	0.93	0.93	0.93	706,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED
.	39	17.1	Asiabest Group International, Inc.	19.96	19.96	19.68	19.68	1,500
.	15.9	5.82	EEI Corporation	15.72	15.72	14.9	15.04	4,331,000
.	15.98	11	Holcim Philippines, Inc.	15.28	15.4	15.28	15.3	93,600
.	12.24	7.3	Lafarge Republic, Inc.	12.14	12.14	12.02	12.02	1,500,200
.	8.24	2.5	Mariwasa Siam Holdings, Inc.	3	3.05	2.9	2.9	68,000
.	24.2	13.54	Megawide Construction Corporation	22.4	22.45	22.35	22.4	830,200
.	19.48	10.16	Phinma Corporation	15	15	14.5	14.5	14,300
.	3.3	1.59	TKC Steel Corporation	2.99	2.99	2.79	2.79	836,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	2.04	2.12	2.04	2.1	5,888,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	3.09	3.1	3.09	3.1	90,000
.	22.5	1.66	Melco Crown (Philippines) Resorts Corp.	13.2	13.2	13.04	13.08	3,561,200
.			ELECTRICAL COMPOMENTS AND EQUIPMENT
.	24.42	4.63	Cirtek Holdings Philippines Corporation	16.6	16.6	16.4	16.4	1,400
.	0.027	0.013	Greenergy Holdings, Inc.	0.017	0.018	0.017	0.018	16,300,000
.	5	3.68	Integrated Micro-Electronics, Inc.	3.68	3.69	3.68	3.69	40,000
.	0.94	0.61	Ionics, Inc.	0.65	0.65	0.64	0.64	256,000
.			OTHER INDUSTRIALS
.	31	15	Alphaland Corporation	17.1	17.1	16.7	16.7	11,500
.	2.1	1.69	Splash Corporation	2.03	2.03	1.94	1.94	48,000
.			HOLDING FIRMS
.	49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	49.00	49.00	48.00	48.00	1,188,600
.	7.1	4.32	A. Soriano Corporation	6.97	7	6.9	7	403,400
.	2.98	0.9	ATN Holdings, Inc. "A"	1.45	1.45	1.43	1.45	22,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.66	0.66	0.65	0.65	924,000
.	61	44	Aboitiz Equity Ventures, Inc.	56	56.5	55.5	55.5	1,275,100
.	28.4	10.86	Alliance Global Group, Inc.	26.05	26.1	25.65	25.65	19,984,500
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.25	2.26	2.25	2.26	501,000
.	682	401	Ayala Corporation	671.5	678	669	675	266,670
.	18.9	1.4	Cosco Capital, Inc.	16.64	17.04	16.62	16.76	1,310,100
.	61.2	50	DMCI Holdings, Inc.	58	59.85	58	59	1,191,370
.	3.9	2.35	F and J Prince Holdings Corp. "A"	3.72	3.9	3.72	3.9	40,000
.	3.99	2.52	F and J Prince Holdings Corp. "B"	3.8	3.8	3.8	3.8	30,000
.	6.99	3.87	Filinvest Development Corporation	6.66	6.75	6.66	6.7	1,024,600
.	883.5	460.8	GT Capital Holdings, Inc.	855	860	854	856	138,100
.	9.3	4.18	House of Investments, Inc.	9.06	9.21	8.93	9.05	1,992,000
.	50	30.9	JG Summit Holdings, Inc.	48.5	48.5	47.1	47.1	6,350,100
.	6	3.25	Keppel Philippines Holdings, Inc. "A"	5.2	5.4	5.2	5.4	10,800
.	5.8	3.9	Keppel Philippines Holdings, Inc. "B"	5.2	5.2	5.2	5.2	3,000
.	1.39	0.8	Lodestar Investment Hldgs Corp.	0.84	0.84	0.8	0.8	51,000
.	7.68	5.04	Lopez Holdings Corporation	6.86	6.86	6.78	6.82	1,192,100
.	9.66	2.38	MJC Investments Corporation	5.61	5.61	5.58	5.58	49,900
.	0.81	0.32	Mabuhay Holdings Corporation	0.71	0.74	0.68	0.68	6,532,000
.	2.77	1.66	Marcventures Holdings, Inc.	1.7	1.8	1.66	1.79	2,541,000
.	6.33	3.92	Metro Pacific Investments Corporation	6.09	6.2	6.08	6.14	64,776,200
.	7.65	4.38	Minerales Industrias Corporation	6.35	6.37	6.3	6.3	19,000
.	0.062	0.03	Pacifica, Inc.	0.045	0.048	0.044	0.048	6,600,000
.	2.7	1.02	Prime Media Holdings, Inc.	2.06	2.07	2	2	31,000
.	1,200.00	660	SM Investments Corporation	1,179.00	1,194.00	1,179.00	1,185.00	246,935
.	2.59	1.31	Seafront Resources Corporation	2.1	2.1	2.1	2.1	242,000
.	0.42	0.3	Sinophil Corporation	0.38	0.38	0.37	0.37	1,210,000
.	2.71	1.3	Solid Group, Inc.	2.2	2.21	2.17	2.17	394,000
.	0.4	0.245	Wellex Industries, Inc.	0.245	0.26	0.245	0.25	290,000
.	0.77	0.33	Zeus Holdings, Inc.	0.4	0.4	0.4	0.4	260,000
.			PROPERTY
.	3.89	2.48	A Brown Company, Inc.	2.5	2.68	2.5	2.65	82,000
.	27.45	15	Anchor Land Holdings, Inc	24.5	25	24.5	24.95	4,600
.	2.26	0.47	Araneta Properties, Inc.	1.78	1.79	1.76	1.79	199,000
.	0.24	0.162	Arthaland Corporation	0.214	0.219	0.214	0.214	1,230,000
.	34.9	18.8	Ayala Land, Inc.	33.95	34.9	33.8	34.55	14,198,500
.	7.1	4.62	Belle Corporation	6.5	6.59	6.42	6.56	3,324,000
.	6.79	3.7	Cebu Holdings, Inc.	6.45	6.5	6.45	6.5	285,100
.	2.44	1.35	Century Properties Group, Inc.	2.29	2.31	2.12	2.15	38,860,000
.	3	1.67	City and Land Developers, Inc.	2.5	2.5	2.5	2.5	18,000
.	1.21	0.95	Cityland Development Corporation	1.17	1.21	1.17	1.2	536,000
.	0.081	0.06	Crown Equities, Inc.	0.078	0.078	0.078	0.078	5,860,000
.	0.91	0.68	Cyber Bay Corporation	0.69	0.7	0.69	0.7	295,000
.	1.21	0.69	Empire East Land Holdings, Inc.	1.1	1.11	1.09	1.1	9,578,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.35	0.35	0.34	0.34	1,480,000
.	2.27	1.17	Filinvest Land, Inc.	2.23	2.27	2.17	2.17	32,160,000
.	2.76	1.63	Global-Estate Resorts, Inc.	2.28	2.29	2.1	2.16	4,983,000
.	3.28	1.57	Highlands Prime, Inc.	2.28	2.5	2.28	2.5	6,000
.	1.49	1.03	IRC Properties, Inc.	1.45	1.45	1.41	1.41	4,564,000
.	0.209	0.105	MRC Allied, Inc.	0.116	0.117	0.115	0.117	3,260,000
.	4.31	1.9	Megaworld Corporation	4.06	4.08	3.86	3.9	185,850,000
.	0.84	0.53	Phil. Estates Corporation	0.56	0.56	0.53	0.56	1,454,000
.	26.9	15.88	Robinson Land Corporation	24.65	24.75	24.65	24.7	7,262,500
.	4.63	2.35	Rockwell Land Corporation	2.94	3	2.94	2.95	1,045,000
.	9.6	5.72	SM Development Corporation	8.57	8.71	8.54	8.65	2,477,900
.	20.8	12.1	SM Prime Holdings, Inc.	20.2	20.25	19.86	20	11,148,800
.	3.95	2.45	Shang Properties, Inc.	3.81	3.81	3.81	3.81	36,000
.	1.35	0.65	Sta. Lucia Land, Inc.	0.78	0.8	0.77	0.79	4,678,000
.	4.55	3.34	Starmalls, Inc.	3.92	3.93	3.92	3.93	60,000
.	1	0.49	Suntrust Home Developers, Inc.	0.67	0.69	0.64	0.66	462,000
.	7.1	3.5	Vista Land and Lifescapes, Inc.	6.88	6.88	6.77	6.8	12,672,700
.			MEDIA
.	47	24.1	ABS-CBN Corporation	45.45	46.3	45.45	46	204,000
.	10.92	7.99	GMA Holdings, Inc.	10.00	10.00	10.00	10.00	1,063,000
.	11	8.15	GMA Network, Inc.	9.77	9.78	9.75	9.75	67,600
.	1.06	0.64	Manila Bulletin Publishing Corp.	0.77	0.77	0.76	0.76	106,000
.			TELECOMMUNICATIONS
.	1,635.00	990	Globe Telecom, Inc.	1,599.00	1,599.00	1,562.00	1,580.00	19,500
.	3,290.00	2,290.00	Phil. Long Distance Telephone Co.	3,180.00	3,184.00	3,178.00	3,180.00	177,215
.			INFORMATION TECHNOLOGY
.	6.95	4	DFNN, Inc.	4.25	4.25	4.25	4.25	14,000
.	10.42	1.75	IP Converge Data Center, Inc.	8.5	8.85	8	8.48	19,800
.	3.14	2	ISM Communications Corporation	2.5	2.5	2.36	2.5	610,000
.	0.085	0.04	Island Information and Technology, Inc.	0.051	0.053	0.051	0.053	460,000
.	1.29	0.48	Millenium Global Holdings, Inc.	0.59	0.59	0.53	0.54	575,000
.	17.06	12.1	Philweb Corporation	15.46	15.5	15.42	15.48	844,900
.	22	3.52	Touch Solutions, Inc.	19.98	20.3	19.72	20	193,900
.	4.5	1.14	Yehey! Corporation	1.36	1.36	1.36	1.36	94,000
.			TRANSPORTATION SERVICES
.	3.15	1.62	2GO Group, Inc.	1.86	1.89	1.84	1.85	187,000
.	16.04	8.6	Asian Terminals, Inc.	13.2	13.2	13.2	13.2	102,000
.	84.8	52.4	Cebu Air, Inc.	79.6	80.2	79.6	80	776,310
.	100.5	65.9	Int'l Container Terminal Services, Inc.	93.4	93.5	92.2	92.7	1,834,220
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.34	1.34	1.34	1.34	1,000
.	0.209	0.101	Boulevard Holdings, Inc.	0.18	0.182	0.178	0.179	62,040,000
.			EDUCATION
.	12.5	9.9	Centro Escolar University	11.12	11.12	10.98	10.98	5,900
.	1,300.00	935	Far Eastern University, Inc.	1,280.00	1,280.00	1,280.00	1,280.00	200
.	11.9	5.2	iPeople, Inc.	11.5	11.9	11.5	11.9	308,000
.			CASINOS AND GAMING
.	16.88	8.19	Bloomberry Resorts Corporation	13	13.1	12.86	12.9	5,480,500
.	0.069	0.019	IP E-Game Ventures Inc.	0.021	0.021	0.02	0.021	30,600,000
.	9.9	6.45	Leisure and Resorts World Corporation	8.16	8.17	7.87	8	2,322,100
.	4.08	1.7	Manila Jockey Club, Inc.	2.4	2.4	2.36	2.4	200,000
.	16	13.28	Pacific Online Systems Corporation	15.5	15.5	15.5	15.5	74,000
.			RETAIL
.	24	3.1	Calata Corporation	4.36	4.36	4.13	4.2	401,000
.	130	35.65	Philippine Seven Corporation	90.1	90.2	90.1	90.1	430
.	43.6	21.5	Puregold Price Club, Inc.	39.85	40.4	39.85	40.25	1,660,200
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.83	0.83	0.82	0.83	3,023,000
.	3.47	2.17	Paxys, Inc.	2.45	2.45	2.17	2.17	1,551,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	1	1	0.99	0.99	22,767,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.0047	0.0047	0.0047	0.0047	1,000,000
.	5.55	4	Apex Mining Company, Inc. "A"	4.1	4.1	4.1	4.1	5,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	19.9	19.9	18.6	19	1,457,800
.	33.5	10	Atok-Big Wedge Company, Inc.	19.98	20	19.98	20	1,200
.	26.85	14.6	Benguet Corporation "B"	14.7	14.7	14.6	14.7	7,600
.	1.59	0.82	Century Peak Metals Holdings Corporation	1.1	1.1	1.02	1.08	1,084,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1.02	1.03	1.02	1.02	744,000
.	39.5	8	Dizon Copper Silver Mines, Inc.	8.4	8.7	8.35	8.61	9,000
.	0.77	0.48	GEOGRACE Resources Philippines, Inc.	0.52	0.52	0.5	0.5	5,000
.	1.5	0.64	Lepanto Consolidated Mining Co. "A"	0.7	0.71	0.67	0.68	12,402,000
.	1.59	0.67	Lepanto Consolidated Mining Co. "B"	0.7	0.74	0.7	0.72	14,027,000
.	0.077	0.047	Manila Mining Corporation "A"	0.051	0.052	0.05	0.05	54,890,000
.	0.081	0.047	Manila Mining Corporation "B"	0.051	0.052	0.051	0.051	28,920,000
.	10.6	2.98	NiHAO Minerals Resources Int'l, Inc.	3.01	3.06	3	3.03	331,000
.	28.55	15.78	Nickel Asia Corporation	22.15	22.3	21.1	21.1	1,370,800
.	5.63	2.25	Oriental Peninsula Resources Group, Inc.	2.29	2.38	2.25	2.28	500,000
.	26.1	12.52	Philex Mining Corporation	13.8	14.18	13.8	14	3,145,400
.	305.8	200	Semirara Mining Corporation	279	284.6	279	279	254,830
.	0.021	0.014	United Paragon Mining Corporation	0.015	0.015	0.015	0.015	17,000,000
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.28	0.28	0.28	0.28	1,300,000
.	0.026	0.016	Oriental Pet. and Minerals Corp. "A"	0.026	0.026	0.025	0.026	85,200,000
.	0.027	0.017	Oriental Pet. and Minerals Corp. "B"	0.025	0.026	0.025	0.025	63,000,000
.	7.24	5.62	Petroenergy Resources Corporation	6.9	6.9	6.85	6.85	3,600
.	48	19.72	Philex Petroleum Corporation	20.9	22	20	20	274,200
.	0.056	0.038	The Philodrill Corporation	0.043	0.044	0.043	0.043	195,500,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,900.26	1,901.77	1,882.4	1,887.99	-0.31	-5.95	18,467,330	1,741,386,032.15
.	Industrials	10,996.87	11,039.43	10,934.58	10,958.47	-0.30	-32.97	98,478,772	1,636,220,319.53
.	Holding Firms	6,560.09	6,599.6	6,540.98	6,545.91	-0.13	-8.37	120,538,158	2,049,530,592.19
.	Property	2,983.4	3,006.61	2,969.49	2,989.74	0.3	8.93	348,637,475	1,949,807,763.46
.	Services	2,129.28	2,134.93	2,125.53	2,128.73	0.27	5.73	138,973,802	1,129,270,458.6
.	Mining & Oil	17,757.33	17,906.47	17,594.47	17,594.47	-0.53	-93.79	482,542,462	218,072,149.54
.	PSEi	7,288.38	7,308.22	7,270.67	7,275.38	-0.06	-4.49
.	All Shares	4,501.74	4,514.66	4,489.84	4,489.84	-0.14	-6.37
.	SME
.
.	GRAND TOTAL							1,207,637,999	8,724,287,315.47
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE