Philippine Stock Market Table, May 6, 2013

seo tools

.			(As of May 6, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	99	55.39	BDO Unibank, Inc.	93.05	94	92.05	92.05	2,434,420
.	114	65	Bank of the Philippine Islands	104	104	103.1	103.1	1,982,390
.	75	47	China Banking Corporation	74	75	73.85	75	248,030
.	31	10	Citystate Savings Bank	14	14	10	11	127,700
.	37.65	18.5	East West Banking Corporation	37	37.65	36.8	37.6	1,988,600
.	131.7	81.75	Metropolitan Bank and Trust Company	129.7	131.7	129.4	129.4	2,798,870
.	117	67.4	Philippine National Bank	116	117	115.7	116.3	1,144,190
.	145	81.5	Philippine Savings Bank	142	142	142	142	200
.	38.85	33.3	Philippine Business Bank	34.2	34.8	34.2	34.8	685,700
.	74.2	41.5	Rizal Commercial Banking Corp.	74	74.2	73.5	74	241,950
.	206.4	120.1	Security Bank Corporation	203	206.4	197	197	450,040
.	154	95	Union Bank of the Philippines	153	154	152	153.9	180,890
.			OTHER FINANCIAL INSTITUTIONS
.	2.42	1.7	BDO Leasing and Finance, Inc.	2.4	2.42	2.38	2.4	337,000
.	1.6	0.67	Bankard, Inc.	1.29	1.33	1.29	1.29	750,000
.	23.55	17.9	COL Financial Group, Inc.	21	21	20.5	21	145,100
.	24	8.63	Filipino Fund, Inc.	20.2	20.2	19.04	19.9	4,000
.	3.25	2.04	I-Remit, Inc.	2.9	2.9	2.8	2.8	4,000
.	0.73	0.2	MEDCO Holdings, Inc.	0.46	0.46	0.43	0.45	920,000
.	575	420	Manulife Financial Corporation	565	565	550.5	550.5	630
.	39.2	19.08	Maybank ATR Kim Eng Financial Corp.	30.65	30.9	30.6	30.9	18,900
.	2.25	1.69	National Reinsurance Corp. of the Phils.	1.96	1.96	1.94	1.94	25,000
.	515	342	The Philippine Stock Exchange, Inc	490	499	490	492.8	12,930
.	1,122.00	879	Sun Life Financial, Inc.	1,089.00	1,099.00	1,075.00	1,075.00	215
.	2.92	1.71	Vantage Equities, Inc.	2.85	2.85	2.81	2.81	135,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	31	Aboitiz Power Corporation	37.7	38	36.7	37.25	2,629,000
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.43	1.43	1.42	1.42	393,000
.	8.95	2.25	Calapan Ventures, Inc.	5.9	8.95	5.9	8.9	1,221,800
.	7.9	5.59	Energy Development Corporation	6.37	6.52	6.36	6.36	19,394,500
.	27.45	13.58	First Gen Corporation	23	23.2	22.55	22.95	2,260,400
.	113.8	61.5	First Phil. Holdings Corp.	110	110.3	109	109	668,370
.	41.4	22.8	Manila Water Company, Inc.	40.3	40.45	40.05	40.35	3,702,700
.	392	218.8	Manila Electric Company	386	389	383	387	574,760
.	15.86	9.7	Petron Corporation	15.6	15.86	15.58	15.66	10,154,500
.	11.18	8.03	Phoenix Petroleum Philippines, Inc.	9.79	9.84	9.65	9.7	1,461,600
.	7.6	3.4	SPC Power Corporation	5.08	5.75	5.08	5.75	47,300
.	3	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.63	2.65	2.51	2.58	34,662,000
.			FOOD, BEVERAGE AND TOBACCO
.	10.5	6.22	AgriNurture, Inc.	6.82	6.82	6.75	6.75	40,900
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	2	2.03	2	2	1,755,000
.	8.01	4.32	D and L Industries, Inc.	7.98	8.01	7.93	7.98	10,282,400
.	23.5	15	Ginebra San Miguel Inc.	15.4	15.4	15.4	15.4	700
.	131.2	93	Jollibee Foods Corporation	129	129.6	125.3	125.3	397,020
.	28.4	3.7	LT Group, Inc.	26	28.4	26	27	9,210,100
.	13.5	6.8	Pancake House, Inc.	13	13.5	13	13	14,000
.	6.88	2.5	Pepsi-Cola Products Philippines, Inc.	6.2	6.24	6.12	6.16	1,510,900
.	6.15	2.45	RFM Corporation	6	6.15	5.93	5.99	2,120,000
.	3.8	2.3	Roxas Holdings, Inc.	3.18	3.18	3.18	3.18	1,000
.	3.5	1.5	Roxas and Company, Inc.	2.35	2.35	2.27	2.27	4,000
.	950	239.8	San Miguel Pure Foods Company Inc.	297	297	295	295	79,230
.	125	100	San Miguel Corporation	122	122	121	121	208,010
.	0.22	0.124	Swift Foods, Inc.	0.147	0.147	0.146	0.146	8,180,000
.	129.7	57.3	Universal Robina Corporation	126.5	129.7	125.5	125.5	2,136,890
.	5.5	1.05	Victorias Milling Company, Inc.	1.81	1.86	1.81	1.86	7,300,000
.	2.08	0.56	Vitarich Corporation	0.94	0.97	0.94	0.96	90,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED
.	47.5	17.1	Asiabest Group International, Inc.	20.5	21	20.2	20.2	5,300
.	89.95	50	Concrete Aggregates Corp. "A"	50.05	60	50	60	1,730
.	14.88	5.63	EEI Corporation	14.72	14.88	14.72	14.72	1,062,800
.	14.22	11	Holcim Philippines, Inc.	13.5	14	13.5	14	22,500
.	12.02	7.18	Lafarge Republic, Inc.	11.22	11.26	11.08	11.08	1,196,400
.	8.24	2.5	Mariwasa Siam Holdings, Inc.	3.3	3.5	3.2	3.4	782,000
.	23.3	13.54	Megawide Construction Corporation	23.3	23.3	22.7	22.7	131,700
.	19.48	10.16	Phinma Corporation	14.16	14.16	14.04	14.04	36,200
.	3.1	1.59	TKC Steel Corporation	2.8	2.8	2.59	2.59	434,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	2.02	2.07	2.01	2.01	2,135,000
.			CHEMICALS
.	279	62.5	Chemical Industries of the Phils.	73.05	73.05	73.05	73.05	100
.	3.12	2.42	Chemrez Technologies, Inc.	3	3	3	3	89,000
.	3.1	1.44	LMG Chemicals Corporation	2.55	2.63	2.42	2.63	538,000
.	2.5	1.39	Mabuhay Vinyl Corporation	2.1	2.33	2.1	2.11	101,000
.	22.5	1.66	Melco Crown (Philippines) Resorts Corp.	13.2	13.56	13.2	13.42	9,710,000
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	4.63	Cirtek Holdings Philippines Corporation	14.9	14.9	14.3	14.82	39,600
.	0.027	0.013	Greenergy Holdings, Inc.	0.018	0.019	0.017	0.019	77,800,000
.	5.04	3.7	Integrated Micro-Electronics, Inc.	3.8	3.8	3.76	3.76	35,000
.			OTHER INDUSTRIALS
.	31.9	15	Alphaland Corporation	19	19.02	18.6	19	5,100
.	2.1	1.69	Splash Corporation	1.99	2.01	1.98	2	2,598,000
.			HOLDING FIRMS
.	47.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	46.95	47.00	45.05	46.30	1,529,200
.	7.1	4.25	A. Soriano Corporation	6.9	6.9	6.86	6.86	33,100
.	2.98	0.9	ATN Holdings, Inc. "A"	1.4	1.45	1.4	1.45	124,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.67	0.67	0.66	0.66	965,000
.	61	44	Aboitiz Equity Ventures, Inc.	58.4	58.6	56.65	56.65	1,043,500
.	0.189	0.014	Alcorn Gold Resources Corp.	0.162	0.164	0.16	0.16	455,060,000
.	26	10.86	Alliance Global Group, Inc.	25.3	25.8	24.95	25	21,846,800
.	6.3	3.75	Asia Amalgamated Holdings Corp.	4.36	5	4.32	4.71	606,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.3	2.32	2.29	2.3	141,000
.	672	400.2	Ayala Corporation	662	672	658	660	498,640
.	64.4	50	DMCI Holdings, Inc.	59.5	60.5	59.5	59.75	1,484,370
.	3.5	2.35	F and J Prince Holdings Corp. "A"	3.05	3.05	3.05	3.05	5,000
.	6.99	3.87	Filinvest Development Corporation	6.52	6.99	6.52	6.82	2,555,500
.	810.5	455.4	GT Capital Holdings, Inc.	792.5	810.5	792.5	797	270,110
.	8.38	4.18	House of Investments, Inc.	7.75	7.76	7.75	7.75	415,700
.	50	30.9	JG Summit Holdings, Inc.	48.5	50	48.5	48.9	2,638,300
.	8.4	2.08	Jolliville Holdings Corporation	6.59	8.4	6.59	8.1	432,500
.	5.8	3.9	Keppel Philippines Holdings, Inc. "B"	5.48	5.49	5.48	5.48	4,300
.	1.39	0.86	Lodestar Investment Hldgs Corp.	0.9	0.9	0.87	0.9	2,004,000
.	7.68	5.04	Lopez Holdings Corporation	7.13	7.21	7.11	7.11	4,209,500
.	0.74	0.32	Mabuhay Holdings Corporation	0.6	0.62	0.6	0.6	199,000
.	3.45	1.68	Marcventures Holdings, Inc.	1.73	1.79	1.71	1.74	2,740,000
.	6.33	3.85	Metro Pacific Investments Corporation	6.2	6.33	6.16	6.19	22,677,700
.	7.65	4.38	Minerales Industrias Corporation	6.6	6.6	6.6	6.6	7,000
.	0.062	0.03	Pacifica, Inc.	0.047	0.048	0.047	0.048	1,100,000
.	2.7	1.02	Prime Media Holdings, Inc.	2.01	2.08	2	2	108,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.67	0.68	0.67	0.67	1,004,000
.	3.4	1.92	Republic Glass Holdings Corp.	2.45	2.46	2.45	2.45	17,000
.	1,199.00	655	SM Investments Corporation	1,180.00	1,195.00	1,162.00	1,162.00	592,175
.	2.59	1.31	Seafront Resources Corporation	2.2	2.2	2.1	2.1	16,000
.	0.42	0.3	Sinophil Corporation	0.37	0.37	0.36	0.36	3,240,000
.	2.71	1.3	Solid Group, Inc.	2.2	2.23	2.19	2.19	1,576,000
.	1.4	1.04	South China Resources, Inc.	1.15	1.15	1.15	1.15	50,000
.	0.32	0.21	Unioil Resources and Holdings Co., Inc.	0.25	0.25	0.249	0.249	250,000
.	0.41	0.25	Wellex Industries, Inc.	0.26	0.27	0.25	0.26	950,000
.	0.77	0.33	Zeus Holdings, Inc.	0.44	0.44	0.43	0.44	5,700,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	2.83	2.99	2.83	2.9	1,210,000
.	27.45	15	Anchor Land Holdings, Inc	22	22	21.8	21.8	2,500
.	2.26	0.47	Araneta Properties, Inc.	1.86	1.88	1.84	1.84	251,000
.	0.24	0.162	Arthaland Corporation	0.22	0.222	0.216	0.222	1,030,000
.	33.25	18.8	Ayala Land, Inc.	32.6	33	32.4	32.4	5,273,000
.	7.1	4.62	Belle Corporation	6.7	6.71	6.5	6.56	2,108,300
.	7.93	3.7	Cebu Holdings, Inc.	6.31	6.33	6.1	6.2	1,874,000
.	5.25	4.7	Cebu Property Venture and Dev't Corp."A"	5.2	5.25	5.2	5.25	32,000
.	5.15	4.75	Cebu Property Venture and Dev't Corp."B"	5.15	5.15	5.15	5.15	50,000
.	2.44	1.35	Century Properties Group, Inc.	2.15	2.22	2.15	2.17	28,305,000
.	3	1.67	City and Land Developers, Inc.	2.5	2.55	2.5	2.5	104,000
.	1.21	0.95	Cityland Development Corporation	1.18	1.2	1.12	1.14	207,000
.	0.083	0.06	Crown Equities, Inc.	0.07	0.077	0.07	0.073	1,910,000
.	0.91	0.7	Cyber Bay Corporation	0.71	0.71	0.71	0.71	113,000
.	1.21	0.69	Empire East Land Holdings, Inc.	1.12	1.15	1.12	1.14	16,065,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.35	0.36	0.34	0.34	17,640,000
.	2.08	1.17	Filinvest Land, Inc.	2.05	2.08	2.01	2.01	36,298,000
.	2.76	1.63	Global-Estate Resorts, Inc.	2.53	2.61	2.52	2.57	3,908,000
.	3.28	1.57	Highlands Prime, Inc.	2.45	2.46	2.2	2.45	26,000
.	1.49	1.03	IRC Properties, Inc.	1.25	1.25	1.24	1.24	405,000
.	3.5	1.9	Keppel Philippines Properties, Inc.	3.1	3.1	3.1	3.1	2,000
.	0.209	0.105	MRC Allied, Inc.	0.121	0.123	0.117	0.121	4,940,000
.	4.31	1.88	Megaworld Corporation	4.18	4.26	4.09	4.11	81,104,000
.	0.84	0.54	Phil. Estates Corporation	0.58	0.58	0.56	0.58	3,487,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.56	0.57	0.56	0.56	172,000
.	26.9	15.74	Robinson Land Corporation	26.1	26.2	25.8	25.8	4,186,900
.	7.71	2.35	Rockwell Land Corporation	2.98	3	2.95	2.98	404,000
.	9.6	5.72	SM Development Corporation	8.75	8.84	8.72	8.84	4,531,600
.	20.8	12.1	SM Prime Holdings, Inc.	20.2	20.45	20	20.25	14,241,600
.	3.94	2.45	Shang Properties, Inc.	3.85	3.89	3.8	3.85	174,000
.	1.35	0.65	Sta. Lucia Land, Inc.	0.97	0.98	0.94	0.95	14,867,000
.	4.55	3.14	Starmalls, Inc.	3.94	3.95	3.94	3.95	15,000
.	1	0.49	Suntrust Home Developers, Inc.	0.84	0.84	0.74	0.74	4,451,000
.	7.1	3.5	Vista Land and Lifescapes, Inc.	6.93	7.1	6.93	7	20,952,600
.			MEDIA
.	45.5	24.1	ABS-CBN Corporation	44.4	45.5	44.4	44.5	127,900
.	10.92	7.99	GMA Holdings, Inc.	10.00	10.18	10.00	10.00	4,435,500
.	11	8.15	GMA Network, Inc.	9.95	9.96	9.8	9.96	360,800
.	1.06	0.64	Manila Bulletin Publishing Corp.	0.78	0.78	0.77	0.77	259,000
.			TELECOMMUNICATIONS
.	1,562.00	990	Globe Telecom, Inc.	1,550.00	1,562.00	1,550.00	1,555.00	37,815
.	3,132.00	2,290.00	Phil. Long Distance Telephone Co.	3,094.00	3,100.00	3,070.00	3,074.00	114,425
.			INFORMATION TECHNOLOGY
.	7.4	4	DFNN, Inc.	4.35	4.35	4.35	4.35	8,000
.	7.5	1.75	IP Converge Data Center, Inc.	7.39	7.39	6.51	7.02	203,000
.	3.14	2	ISM Communications Corporation	2.1	2.18	2.09	2.18	182,000
.	12.16	4.5	Imperial Resources, Inc. "A"	5.1	5.1	5.1	5.1	400
.	0.085	0.04	Island Information and Technology, Inc.	0.051	0.051	0.051	0.051	80,000
.	1.29	0.48	Millenium Global Holdings, Inc.	0.58	0.58	0.55	0.55	85,000
.	17.62	12.1	Philweb Corporation	14.6	14.62	14.34	14.58	365,100
.	22	3.52	Touch Solutions, Inc.	20.45	21	20.15	20.15	493,300
.	3.05	1.68	Transpacific Broadband Group Int'l. Inc.	2.4	2.4	2.35	2.35	196,000
.	4.5	1.14	Yehey! Corporation	1.4	1.4	1.39	1.4	43,000
.			TRANSPORTATION SERVICES
.	3.15	1.62	2GO Group, Inc.	1.75	1.75	1.75	1.75	1,000
.	16.04	8.45	Asian Terminals, Inc.	13.2	13.2	13.2	13.2	3,300
.	84.8	52.4	Cebu Air, Inc.	84	84.8	83	83.65	1,078,460
.	97.2	65.9	Int'l Container Terminal Services, Inc.	95	95.5	92.3	92.3	609,400
.	1.89	1.2	Lorenzo Shipping Corporation	1.43	1.43	1.42	1.42	33,000
.	3.05	2.1	Macroasia Corporation	2.52	2.52	2.52	2.52	16,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.26	1.3	1.26	1.3	53,000
.	0.196	0.101	Boulevard Holdings, Inc.	0.176	0.188	0.176	0.188	356,670,000
.	0.53	0.35	Waterfront Philippines, Inc.	0.4	0.42	0.4	0.42	290,000
.			EDUCATION
.	12.5	9.9	Centro Escolar University	10.78	10.78	10.5	10.78	4,600
.	1,300.00	919	Far Eastern University, Inc.	1,160.00	1,280.00	1,160.00	1,280.00	705
.			CASINOS AND GAMING
.	31.95	17.5	Berjaya Philippines, Inc.	22	22	22	22	1,700
.	16.88	8.13	Bloomberry Resorts Corporation	12.16	12.18	11.94	11.94	4,647,100
.	0.083	0.019	IP E-Game Ventures Inc.	0.021	0.022	0.021	0.022	30,900,000
.	9.9	6.45	Leisure and Resorts World Corporation	8.48	8.48	8.25	8.25	1,184,900
.	4.08	1.49	Manila Jockey Club, Inc.	2.4	2.41	2.4	2.41	253,000
.	16	13.13	Pacific Online Systems Corporation	15.5	15.5	15.42	15.5	35,700
.	0.36	0.3	Premiere Horizon Alliance Corporation	0.34	0.34	0.33	0.33	320,000
.			RETAIL
.	24	3.1	Calata Corporation	4.75	4.92	4.75	4.87	583,000
.	43.6	21	Puregold Price Club, Inc.	41	41.6	41	41.3	7,728,000
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.84	0.84	0.82	0.83	5,835,000
.	40	10	Globalport 900, Inc.	12.52	12.52	12.5	12.5	2,600
.	0.51	0.38	Information Capital Tech. Ventures, Inc.	0.41	0.41	0.41	0.41	320,000
.	3.47	2.39	Paxys, Inc.	2.64	2.64	2.58	2.6	1,122,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	1.03	1.04	1.01	1.01	5,197,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.0047	0.005	0.0047	0.005	68,000,000
.	5.55	4.05	Apex Mining Company, Inc. "A"	4.08	4.08	4.05	4.05	149,000
.	5.55	4.2	Apex Mining Company, Inc. "B"	4.21	4.21	4.2	4.2	12,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	20.7	20.7	20.3	20.7	758,600
.	36.2	10	Atok-Big Wedge Company, Inc.	20	20	20	20	300
.	28.5	14.52	Benguet Corporation "A"	14.9	15	14.9	15	59,400
.	30.5	15	Benguet Corporation "B"	15	15	15	15	15,600
.	1.75	0.82	Century Peak Metals Holdings Corporation	1.15	1.19	1.15	1.15	1,310,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1.06	1.06	1.05	1.05	1,951,000
.	54	9.15	Dizon Copper Silver Mines, Inc.	9.45	9.45	9.15	9.26	134,800
.	0.88	0.48	GEOGRACE Resources Philippines, Inc.	0.52	0.52	0.51	0.51	598,000
.	1.5	0.81	Lepanto Consolidated Mining Co. "A"	0.83	0.84	0.82	0.83	7,964,000
.	1.59	0.89	Lepanto Consolidated Mining Co. "B"	0.92	0.94	0.91	0.93	3,666,000
.	0.077	0.047	Manila Mining Corporation "A"	0.058	0.059	0.057	0.059	40,760,000
.	0.081	0.047	Manila Mining Corporation "B"	0.058	0.058	0.058	0.058	3,470,000
.	11	3.28	NiHAO Minerals Resources Int'l, Inc.	3.38	3.38	3.33	3.35	212,000
.	28.55	15.78	Nickel Asia Corporation	23.5	23.55	22.1	22.5	1,116,400
.	0.78	0.51	Omico Corporation	0.61	0.61	0.61	0.61	1,000
.	6.97	2.85	Oriental Peninsula Resources Group, Inc.	2.93	3	2.85	2.86	907,000
.	26.1	12.52	Philex Mining Corporation	16.52	16.54	16.46	16.46	1,863,400
.	305.8	200	Semirara Mining Corporation	302	305	299	300	224,130
.	0.021	0.014	United Paragon Mining Corporation	0.017	0.017	0.016	0.016	241,400,000
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.28	0.28	0.28	0.28	470,000
.	0.025	0.016	Oriental Pet. and Minerals Corp. "A"	0.023	0.025	0.022	0.024	1,286,900,000
.	0.025	0.017	Oriental Pet. and Minerals Corp. "B"	0.023	0.025	0.023	0.025	130,300,000
.	7.24	5.62	Petroenergy Resources Corporation	6.98	6.99	6.9	6.9	33,000
.	48	23	Philex Petroleum Corporation	27.5	27.5	26.45	26.95	254,500
.	0.056	0.038	The Philodrill Corporation	0.042	0.044	0.042	0.043	435,300,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,868.45	1,885.57	1,860.52	1,860.52	-0.42	-7.81	14,643,140	1,196,592,007.2
.	Industrials	10,933.3	11,053.62	10,922.33	10,922.33	-0.12	-13.46	226,269,194	2,356,173,315.33
.	Holding Firms	6,550.33	6,635.49	6,504.34	6,504.34	-0.6	-39.02	534,685,774	2,442,219,267.21
.	Property	2,948.53	2,978.56	2,929.73	2,936.16	-0.42	-12.37	273,446,005	1,375,065,134.45
.	Services	2,094.37	2,104.16	2,080.05	2,080.05	-0.68	-14.3	425,417,034	1,172,386,911.91
.	Mining & Oil	20,158.49	20,192.02	19,963	20,097.12	-0.3	-61.37	2,228,132,389	225,800,325.86
.	PSEi	7,217.61	7,284.34	7,170.65	7,170.65	-0.62	-44.7
.	All Shares	4,490.97	4,525.92	4,479.95	4,479.95	-0.22	-10.05
.	SME
.
.	GRAND TOTAL							3,702,593,536	8,768,236,961.97
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE