Philippine Stock Market Table, May 27, 2013

seo tools

.			(As of May 27, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	105.5	97	Asia United Bank Corporation	98.6	98.8	97	97.5	608,420
.	99	58.49	BDO Unibank, Inc.	93.85	93.85	90.2	91	4,628,960
.	114	65.95	Bank of the Philippine Islands	101.7	102	100.6	101	5,913,800
.	78.2	47	China Banking Corporation	76.5	76.5	74	74.5	84,120
.	31	10	Citystate Savings Bank	11.98	11.98	11.52	11.52	2,600
.	37.85	18.5	East West Banking Corporation	35.55	35.7	35.05	35.65	1,574,900
.	139.5	83.5	Metropolitan Bank and Trust Company	133.7	133.7	129.2	129.5	3,329,870
.	117	68.2	Philippine National Bank	104.5	105	102.5	104	536,810
.	145	82	Philippine Savings Bank	137	140.9	135	139	33,600
.	38.85	32.5	Philippine Business Bank	33.05	33.05	32.5	32.65	371,600
.	74.5	41.65	Rizal Commercial Banking Corp.	70	70	66.7	67	1,322,170
.	206.4	127.1	Security Bank Corporation	184.3	185	183	183.5	275,190
.	160	95	Union Bank of the Philippines	147.5	147.5	144	144	49,570
.			OTHER FINANCIAL INSTITUTIONS
.	2.42	1.32	BDO Leasing and Finance, Inc.	2.08	2.08	2.02	2.02	60,000
.	1.6	0.67	Bankard, Inc.	1.34	1.34	1.25	1.32	538,000
.	23.55	17.9	COL Financial Group, Inc.	20	20	19.9	20	515,700
.	24	9	Filipino Fund, Inc.	21.6	21.6	21.1	21.1	8,800
.	0.9	0.68	First Abacus Financial Holdings Corp.	0.8	0.8	0.8	0.8	115,000
.	3.25	2.04	I-Remit, Inc.	2.75	2.85	2.75	2.76	32,000
.	0.73	0.2	MEDCO Holdings, Inc.	0.42	0.42	0.41	0.42	1,030,000
.	39.2	19.08	Maybank ATR Kim Eng Financial Corp.	32.05	32.05	31.5	32	5,700
.	2.15	1.69	National Reinsurance Corp. of the Phils.	1.86	1.86	1.83	1.83	7,000
.	515	342	The Philippine Stock Exchange, Inc	479	479	474	474	11,440
.	1,122.00	879	Sun Life Financial, Inc.	1,060.00	1,084.00	1,060.00	1,084.00	25
.	2.92	1.71	Vantage Equities, Inc.	2.76	2.79	2.74	2.74	18,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	31	Aboitiz Power Corporation	37.1	37.1	36.2	36.9	2,180,200
.	1.59	1.23	Alsons Consolidated Resources, Inc.	1.4	1.41	1.37	1.41	1,481,000
.	11	2.3	Calapan Ventures, Inc.	7.8	8.18	7.26	7.9	11,100
.	7.9	5.6	Energy Development Corporation	6.06	6.07	5.82	5.89	25,262,300
.	27.45	15.24	First Gen Corporation	22.95	23.05	22.15	22.3	2,245,500
.	113.8	67	First Phil. Holdings Corp.	102	103	101.2	102	546,740
.	41.4	22.8	Manila Water Company, Inc.	40.9	40.9	40.1	40.6	873,800
.	397	220	Manila Electric Company	388	388	380.8	385	578,660
.	16.3	9.7	Petron Corporation	15.74	15.9	15.2	15.24	5,600,300
.	8.6	6.18	Phoenix Petroleum Philippines, Inc.	7.48	7.48	7.25	7.27	311,000
.	7.6	4.3	SPC Power Corporation	5.15	5.15	5.15	5.15	9,200
.	3	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.56	2.58	2.45	2.5	23,820,000
.			FOOD, BEVERAGE AND TOBACCO
.	10.5	6.22	AgriNurture, Inc.	6.56	6.6	6.56	6.6	4,300
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	1.87	1.87	1.82	1.82	927,000
.	86	48	Bogo Medellin Milling Company	58	58	58	58	100
.	8.6	4.32	D and L Industries, Inc.	8.22	8.22	8	8.1	6,483,500
.	21	15	Ginebra San Miguel Inc.	16.22	16.8	16.22	16.22	1,200
.	141	93	Jollibee Foods Corporation	140	140	135.2	136	552,980
.	28.4	3.8	LT Group, Inc.	25.85	26.05	25.45	25.55	3,747,300
.	6.88	2.51	Pepsi-Cola Products Philippines, Inc.	6.15	6.15	6.06	6.08	2,494,000
.	6.15	2.7	RFM Corporation	5.62	5.62	5.34	5.38	1,124,000
.	3.8	2.38	Roxas Holdings, Inc.	2.93	2.98	2.93	2.98	40,000
.	950	239.8	San Miguel Pure Foods Company Inc.	275	275	274	275	165,900
.	125	100	San Miguel Corporation	113.6	113.6	107.9	108.9	2,618,000
.	0.22	0.124	Swift Foods, Inc.	0.14	0.14	0.138	0.138	3,300,000
.	132.6	57.3	Universal Robina Corporation	122.4	122.4	118.1	118.5	2,344,960
.	2.33	1.05	Victorias Milling Company, Inc.	2.09	2.09	1.99	2.02	6,450,000
.	2.08	0.56	Vitarich Corporation	0.92	0.92	0.91	0.91	2,472,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED
.	39	17.1	Asiabest Group International, Inc.	19.6	19.66	18.1	19.58	33,600
.	15.9	5.9	EEI Corporation	15.22	15.22	14.9	15	782,100
.	15.98	11	Holcim Philippines, Inc.	15.8	15.8	15.1	15.2	340,200
.	12.24	7.3	Lafarge Republic, Inc.	11.64	11.64	11.36	11.62	2,360,100
.	8.24	1.6	Mariwasa Siam Holdings, Inc.	2.2	2.29	1.6	1.79	2,902,000
.	24.2	13.54	Megawide Construction Corporation	20.5	20.5	20	20.5	1,074,600
.	19.48	10.16	Phinma Corporation	14.4	14.4	14.2	14.2	5,100
.	3.3	1.59	TKC Steel Corporation	2.8	2.8	2.69	2.74	275,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	2	2.01	1.94	1.96	5,018,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	3.05	3.05	2.9	2.9	65,000
.	2.45	1.68	Euro-Med Laboratories Phil., Inc.	1.9	1.9	1.8	1.85	22,000
.	3.1	1.44	LMG Chemicals Corporation	2.3	2.4	2.27	2.27	82,000
.	22.5	1.66	Melco Crown (Philippines) Resorts Corp.	12.28	12.28	11.3	11.68	5,748,000
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	4.63	Cirtek Holdings Philippines Corporation	16	16.9	16	16.9	32,200
.	0.027	0.013	Greenergy Holdings, Inc.	0.017	0.017	0.016	0.017	34,800,000
.	5	3.55	Integrated Micro-Electronics, Inc.	3.6	3.6	3.55	3.57	47,000
.	0.93	0.61	Ionics, Inc.	0.64	0.64	0.61	0.61	1,255,000
.	6.75	3.9	Panasonic Manufacturing Phils. Corp.	5.99	5.99	5.99	5.99	100
.			OTHER INDUSTRIALS
.	31	15	Alphaland Corporation	15.5	15.5	15	15.02	6,200
.	2.1	1.69	Splash Corporation	1.97	1.97	1.89	1.96	280,000
.			HOLDING FIRMS
.	49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	45.80	45.80	44.50	45.05	1,516,800
.	7.1	4.32	A. Soriano Corporation	6.92	7.04	6.9	6.9	47,200
.	2.98	0.9	ATN Holdings, Inc. "A"	1.3	1.3	1.3	1.3	89,000
.	3.52	0.88	ATN Holdings, Inc. "B"	1.22	1.22	1.2	1.2	20,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.66	0.66	0.64	0.64	807,000
.	61	44	Aboitiz Equity Ventures, Inc.	56.45	56.45	53.8	54.3	1,968,510
.	28.4	10.86	Alliance Global Group, Inc.	26.55	26.55	25.45	25.5	30,904,600
.	6.3	3.82	Asia Amalgamated Holdings Corp.	4.25	4.28	4.22	4.22	39,000
.	2.7	1.9	Anglo-Philippine Holdings Corporation	2.25	2.25	2.21	2.21	508,000
.	688	405	Ayala Corporation	664	664	649	651	706,910
.	18.9	1.4	Cosco Capital, Inc.	15.52	15.52	14.72	14.72	9,365,700
.	61.2	50	DMCI Holdings, Inc.	57.2	57.2	56.5	56.9	747,150
.	3.96	2.35	F and J Prince Holdings Corp. "A"	3.1	3.14	3.1	3.14	4,000
.	6.99	3.87	Filinvest Development Corporation	6.4	6.6	6.34	6.34	555,700
.	883.5	475.2	GT Capital Holdings, Inc.	841.5	846	829	846	106,570
.	9.3	4.18	House of Investments, Inc.	8.7	8.7	8.6	8.6	1,054,300
.	50	31.2	JG Summit Holdings, Inc.	47	47	46	46.25	1,409,400
.	6	3.25	Keppel Philippines Holdings, Inc. "A"	5.03	5.65	5.03	5.65	400
.	1.39	0.74	Lodestar Investment Hldgs Corp.	0.8	0.8	0.8	0.8	1,000
.	7.68	5.04	Lopez Holdings Corporation	6.45	6.45	6.12	6.19	3,068,400
.	9.66	3.8	MJC Investments Corporation	5.54	5.54	5.54	5.54	3,800
.	0.81	0.32	Mabuhay Holdings Corporation	0.64	0.64	0.6	0.64	470,000
.	2.77	1.66	Marcventures Holdings, Inc.	1.86	1.88	1.82	1.84	1,052,000
.	6.33	3.92	Metro Pacific Investments Corporation	6	6.06	5.89	6	44,270,300
.	7.65	4.5	Minerales Industrias Corporation	6.28	6.3	6.2	6.3	63,000
.	0.062	0.03	Pacifica, Inc.	0.044	0.044	0.044	0.044	600,000
.	2.7	1.02	Prime Media Holdings, Inc.	1.94	2.09	1.93	1.95	197,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.67	0.67	0.66	0.66	2,040,000
.	1,213.00	660	SM Investments Corporation	1,192.00	1,192.00	1,148.00	1,155.00	352,085
.	0.42	0.3	Sinophil Corporation	0.37	0.37	0.36	0.36	2,690,000
.	2.71	1.3	Solid Group, Inc.	2.1	2.1	2.01	2.02	2,651,000
.	0.32	0.21	Unioil Resources and Holdings Co., Inc.	0.232	0.232	0.232	0.232	10,000
.	0.38	0.245	Wellex Industries, Inc.	0.26	0.26	0.26	0.26	10,000
.	0.77	0.33	Zeus Holdings, Inc.	0.39	0.39	0.38	0.38	310,000
.			PROPERTY
.	3.89	2.29	A Brown Company, Inc.	2.39	2.4	2.38	2.4	207,000
.	27.45	15	Anchor Land Holdings, Inc	23	23	23	23	200
.	2.26	0.47	Araneta Properties, Inc.	1.64	1.65	1.6	1.61	581,000
.	35.7	19.2	Ayala Land, Inc.	34	34.3	33.1	33.55	13,862,500
.	7.1	4.62	Belle Corporation	6.5	6.5	6.32	6.36	2,553,000
.	6.73	3.7	Cebu Holdings, Inc.	6.05	6.3	6.05	6.25	264,600
.	2.44	1.35	Century Properties Group, Inc.	2.13	2.14	2.06	2.07	6,912,000
.	3	1.83	City and Land Developers, Inc.	2.48	2.48	2.48	2.48	1,000
.	0.081	0.06	Crown Equities, Inc.	0.073	0.073	0.073	0.073	450,000
.	0.91	0.66	Cyber Bay Corporation	0.67	0.68	0.66	0.68	610,000
.	1.21	0.69	Empire East Land Holdings, Inc.	1.06	1.06	1.02	1.03	19,985,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.32	0.32	0.29	0.31	9,230,000
.	2.27	1.17	Filinvest Land, Inc.	2.07	2.09	1.96	1.96	34,974,000
.	2.76	1.63	Global-Estate Resorts, Inc.	2.24	2.24	2.08	2.1	7,099,000
.	3.28	1.57	Highlands Prime, Inc.	2.49	2.49	2.49	2.49	1,000
.	1.49	1.03	IRC Properties, Inc.	1.27	1.27	1.25	1.25	342,000
.	3.5	1.9	Keppel Philippines Properties, Inc.	2.9	2.9	2.9	2.9	2,000
.	0.209	0.105	MRC Allied, Inc.	0.114	0.114	0.112	0.114	3,720,000
.	4.31	1.9	Megaworld Corporation	4.04	4.04	3.88	3.9	80,587,000
.	0.84	0.51	Phil. Estates Corporation	0.53	0.54	0.51	0.54	1,790,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.52	0.52	0.52	0.52	670,000
.	26.9	16	Robinson Land Corporation	24.8	24.8	24.15	24.7	3,384,500
.	4.63	2.35	Rockwell Land Corporation	2.9	2.92	2.7	2.84	4,419,000
.	9.6	5.72	SM Development Corporation	8.22	8.22	7.96	7.99	2,847,700
.	21.9	12.1	SM Prime Holdings, Inc.	21.25	21.3	20.1	20.15	13,526,500
.	3.95	2.45	Shang Properties, Inc.	3.77	3.78	3.75	3.75	60,000
.	1.35	0.65	Sta. Lucia Land, Inc.	0.72	0.74	0.71	0.73	3,626,000
.	4.55	3.42	Starmalls, Inc.	3.9	3.94	3.9	3.94	21,000
.	1	0.49	Suntrust Home Developers, Inc.	0.62	0.63	0.61	0.62	831,000
.	7.1	3.5	Vista Land and Lifescapes, Inc.	6.54	6.69	6.33	6.4	7,437,300
.			MEDIA
.	47	24.1	ABS-CBN Corporation	44.7	44.7	43.2	43.2	69,300
.	10.92	7.99	GMA Holdings, Inc.	10.00	10.00	9.81	9.91	11,999,000
.	11	8.15	GMA Network, Inc.	9.42	9.46	9.3	9.3	191,200
.	1.06	0.64	Manila Bulletin Publishing Corp.	0.78	0.78	0.76	0.76	13,000
.			TELECOMMUNICATIONS
.	1,635.00	990	Globe Telecom, Inc.	1,550.00	1,552.00	1,545.00	1,547.00	68,385
.	3.4	2.18	Liberty Telecoms Holdings, Inc.	2.25	2.4	2.24	2.4	29,000
.	3,290.00	2,290.00	Phil. Long Distance Telephone Co.	3,178.00	3,178.00	3,130.00	3,152.00	81,595
.			INFORMATION TECHNOLOGY
.	10.42	1.75	IP Converge Data Center, Inc.	8.38	8.38	7.8	8.14	62,800
.	11.98	4.5	Imperial Resources, Inc. "A"	5	5	5	5	15,000
.	0.085	0.04	Island Information and Technology, Inc.	0.051	0.051	0.051	0.051	500,000
.	1.29	0.48	Millenium Global Holdings, Inc.	0.52	0.53	0.52	0.52	611,000
.	17.06	12.1	Philweb Corporation	15.4	15.7	15.2	15.7	4,425,600
.	22	3.52	Touch Solutions, Inc.	19.5	19.52	18.4	18.96	123,300
.	4.5	1.14	Yehey! Corporation	1.37	1.37	1.36	1.36	44,000
.	11.88	4.21	iRipple, Inc.	8.35	8.35	8.18	8.18	3,500
.			TRANSPORATION SERVICES
.	3.15	1.62	2GO Group, Inc.	1.76	1.76	1.76	1.76	36,000
.	16.04	8.6	Asian Terminals, Inc.	13	13	13	13	2,900
.	84.8	52.4	Cebu Air, Inc.	79.6	79.6	77.6	77.95	243,790
.	100.5	65.9	Int'l Container Terminal Services, Inc.	93.65	93.65	91.1	92.5	1,519,480
.	3.05	2.1	Macroasia Corporation	2.3	2.3	2.3	2.3	7,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.24	1.29	1.22	1.28	306,000
.	0.209	0.101	Boulevard Holdings, Inc.	0.173	0.174	0.162	0.162	67,110,000
.	0.5	0.39	Waterfront Philippines, Inc.	0.4	0.4	0.39	0.4	580,000
.			CASINOS AND GAMING
.	16.88	8.23	Bloomberry Resorts Corporation	13.04	13.04	12.32	12.36	3,792,600
.	0.069	0.019	IP E-Game Ventures Inc.	0.02	0.02	0.02	0.02	43,000,000
.	9.9	6.45	Leisure and Resorts World Corporation	7.71	7.78	7.69	7.7	433,400
.	4.08	1.95	Manila Jockey Club, Inc.	2.5	2.5	2.35	2.35	61,000
.	16	13.28	Pacific Online Systems Corporation	14.9	14.9	14.8	14.8	5,500
.	18	9	Philippine Racing Club, Inc.	9.3	9.96	9.3	9.51	14,200
.	0.36	0.3	Premiere Horizon Alliance Corporation	0.33	0.34	0.33	0.34	1,180,000
.			RETAIL
.	24	3.1	Calata Corporation	4.1	4.1	3.95	4	297,000
.	130	35.65	Philippine Seven Corporation	90.05	94.95	90	94.95	1,340
.	43.6	22	Puregold Price Club, Inc.	39.85	39.9	38.95	39.5	2,449,000
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.82	0.84	0.81	0.82	4,276,000
.	0.51	0.38	Information Capital Tech. Ventures, Inc.	0.41	0.41	0.41	0.41	180,000
.	3.47	2.17	Paxys, Inc.	2.24	2.25	2.23	2.25	76,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	0.97	0.98	0.95	0.95	12,730,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.0043	0.0043	0.0042	0.0042	31,000,000
.	5.55	3.8	Apex Mining Company, Inc. "A"	3.89	3.89	3.8	3.8	28,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	18.5	18.54	18.1	18.1	718,200
.	33	10	Atok-Big Wedge Company, Inc.	20	20	20	20	200
.	26.85	14	Benguet Corporation "B"	14.1	14.1	14	14	5,000
.	1.55	0.82	Century Peak Metals Holdings Corporation	1	1	0.97	0.97	584,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1.02	1.04	1	1.01	2,600,000
.	39.5	7.28	Dizon Copper Silver Mines, Inc.	7.45	7.8	7.28	7.36	32,300
.	0.75	0.47	GEOGRACE Resources Philippines, Inc.	0.49	0.49	0.49	0.49	20,000
.	1.5	0.56	Lepanto Consolidated Mining Co. "A"	0.62	0.62	0.56	0.56	29,168,000
.	1.59	0.57	Lepanto Consolidated Mining Co. "B"	0.67	0.67	0.57	0.58	120,031,000
.	0.077	0.04	Manila Mining Corporation "A"	0.046	0.046	0.04	0.041	180,300,000
.	0.081	0.04	Manila Mining Corporation "B"	0.045	0.045	0.04	0.04	109,800,000
.	10.6	2.9	NiHAO Minerals Resources Int'l, Inc.	3	3.02	2.9	2.95	597,000
.	28.55	15.78	Nickel Asia Corporation	20.8	20.8	20.1	20.1	1,029,100
.	0.78	0.51	Omico Corporation	0.55	0.55	0.55	0.55	510,000
.	5.63	2.25	Oriental Peninsula Resources Group, Inc.	2.4	2.4	2.29	2.3	2,494,000
.	25.7	12.52	Philex Mining Corporation	13.7	13.7	13.38	13.5	1,492,800
.	305.8	200	Semirara Mining Corporation	283	283	276	280	264,330
.	0.021	0.014	United Paragon Mining Corporation	0.015	0.015	0.015	0.015	58,000,000
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.27	0.27	0.27	0.27	1,430,000
.	0.026	0.016	Oriental Pet. and Minerals Corp. "A"	0.024	0.025	0.023	0.024	326,200,000
.	0.027	0.017	Oriental Pet. and Minerals Corp. "B"	0.024	0.025	0.024	0.025	45,000,000
.	7.24	5.62	Petroenergy Resources Corporation	6.7	6.7	6.7	6.7	1,100
.	48	18.9	Philex Petroleum Corporation	19.6	20	18.9	19.02	54,500
.	0.056	0.038	The Philodrill Corporation	0.043	0.044	0.042	0.043	232,500,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,849.03	1,849.89	1,807.52	1,810.83	-2.07	-38.2	21,081,876	1,812,568,236.7
.	Industrials	10,857.42	10,857.42	10,592.29	10,627.24	-2.1	-227.92	160,069,591	1,980,229,518.52
.	Holding Firms	6,555.1	6,555.1	6,370.49	6,391.04	-2.46	-161.25	106,150,761	2,444,770,136.01
.	Property	3,028.72	3,028.72	2,919.01	2,921.74	-3.52	-106.63	226,740,368	1,596,239,870.16
.	Services	2,121.42	2,125.68	2,090.47	2,098.97	-1.05	-22.23	158,135,832	965,030,249.1
.	Mining & Oil	17,033.46	17,102.75	16,397.64	16,397.64	-3.73	-635.82	1,144,674,257	259,424,952.28
.	PSEi	7,270.29	7,270.29	7,089.32	7,097.51	-2.36	-171.4
.	All Shares	4,465.82	4,465.82	4,364.73	4,371.79	-2.1	-93.7
.	SME							3,500	29,001
.
.	GRAND TOTAL							1,816,856,185	9,058,291,963.768
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE