Philippine Stock Market Table, May 7, 2013

seo tools

.			(As of May 7, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	99	55.39	BDO Unibank, Inc.	92.9	92.95	92	92.2	1,097,850
.	114	65	Bank of the Philippine Islands	103.1	103.8	103.1	103.3	1,415,160
.	75.1	47	China Banking Corporation	75	75.1	73.85	74.4	82,780
.	31	10	Citystate Savings Bank	10.2	11.74	10.2	11.74	46,100
.	37.65	18.5	East West Banking Corporation	37.65	37.65	37.05	37.2	1,618,500
.	131.7	81.75	Metropolitan Bank and Trust Company	129.4	129.4	126.8	127	1,827,990
.	117	67.4	Philippine National Bank	116.5	116.5	114.6	114.6	563,530
.	145	81.5	Philippine Savings Bank	141	141	140	140	870
.	38.85	33.3	Philippine Business Bank	34.8	34.8	34.5	34.6	310,900
.	74.2	41.5	Rizal Commercial Banking Corp.	74	74	73.5	74	468,910
.	206.4	120.1	Security Bank Corporation	197.5	197.7	196.3	196.7	285,030
.	159.7	95	Union Bank of the Philippines	153.9	159.7	152.8	155	124,820
.			OTHER FINANCIAL INSTITUTIONS
.	2.42	1.7	BDO Leasing and Finance, Inc.	2.4	2.42	2.36	2.4	298,000
.	1.6	0.67	Bankard, Inc.	1.29	1.33	1.28	1.29	855,000
.	23.55	17.9	COL Financial Group, Inc.	21	21	20	20.75	6,300
.	24	8.63	Filipino Fund, Inc.	19.9	22.45	19.9	22.45	18,700
.	3.25	2.04	I-Remit, Inc.	2.9	2.9	2.79	2.79	7,000
.	0.73	0.2	MEDCO Holdings, Inc.	0.43	0.45	0.43	0.44	2,540,000
.	575	420	Manulife Financial Corporation	550.5	550.5	550	550	1,060
.	39.2	19.08	Maybank ATR Kim Eng Financial Corp.	30.85	30.85	30.85	30.85	4,400
.	2.25	1.69	National Reinsurance Corp. of the Phils.	1.9	2	1.9	2	1,004,000
.	515	342	The Philippine Stock Exchange, Inc	495	497	488	495	9,090
.	1,122.00	879	Sun Life Financial, Inc.	1,075.00	1,075.00	1,065.00	1,065.00	95
.	2.92	1.71	Vantage Equities, Inc.	2.8	2.8	2.78	2.79	674,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	31	Aboitiz Power Corporation	37.5	37.5	36.5	36.65	2,282,100
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.43	1.43	1.41	1.42	86,000
.	11	2.25	Calapan Ventures, Inc.	9.3	11	8.9	9.3	1,654,000
.	7.9	5.59	Energy Development Corporation	6.42	6.42	6.3	6.32	23,181,000
.	27.45	13.58	First Gen Corporation	22.95	23	22.3	22.4	2,656,700
.	113.8	61.5	First Phil. Holdings Corp.	109.4	109.5	108.6	109	374,500
.	41.4	22.8	Manila Water Company, Inc.	40.3	41	40.25	40.9	2,577,500
.	392	218.8	Manila Electric Company	387	392	386	390	528,530
.	15.88	9.7	Petron Corporation	15.66	15.88	15.66	15.84	5,159,300
.	11.18	8.03	Phoenix Petroleum Philippines, Inc.	9.7	9.77	9.1	9.4	2,168,300
.	7.6	3.4	SPC Power Corporation	5.7	5.7	5.2	5.2	25,100
.	3	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.6	2.68	2.6	2.66	38,128,000
.	15	6.6	Vivant Corporation	9.08	11	9.08	11	38,700
.			FOOD, BEVERAGE AND TOBACCO
.	10.5	6.22	AgriNurture, Inc.	6.72	6.72	6.52	6.56	151,600
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	2.03	2.03	1.98	1.98	957,000
.	8.05	4.32	D and L Industries, Inc.	8	8.05	7.79	7.81	6,773,600
.	23.5	15	Ginebra San Miguel Inc.	15.4	15.6	15.4	15.42	26,400
.	131.2	93	Jollibee Foods Corporation	129	129.6	128	128.5	552,580
.	28.4	3.7	LT Group, Inc.	26.9	27.5	26.7	26.8	6,538,500
.	13.5	6.8	Pancake House, Inc.	13	13	12.4	12.4	39,800
.	6.88	2.5	Pepsi-Cola Products Philippines, Inc.	6.16	6.16	6.11	6.12	378,200
.	6.15	2.45	RFM Corporation	5.99	6.04	5.88	5.9	2,722,900
.	3.8	2.3	Roxas Holdings, Inc.	3.1	3.1	3.1	3.1	1,000
.	950	239.8	San Miguel Pure Foods Company Inc.	295.8	297	295.2	297	108,980
.	125	100	San Miguel Corporation	122	123.5	122	123.5	855,170
.	0.22	0.124	Swift Foods, Inc.	0.146	0.147	0.146	0.147	9,120,000
.	129.7	57.3	Universal Robina Corporation	126	126	123.6	124	737,050
.	5.5	1.05	Victorias Milling Company, Inc.	1.87	1.88	1.81	1.81	4,350,000
.	2.08	0.56	Vitarich Corporation	0.94	0.97	0.94	0.94	629,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	47.5	17.1	Asiabest Group International, Inc.	21	21	20	20.4	12,500
.	14.88	5.63	EEI Corporation	14.8	14.8	14.7	14.78	1,783,700
.	14.22	11	Holcim Philippines, Inc.	13.52	13.52	13.52	13.52	4,500
.	12.02	7.18	Lafarge Republic, Inc.	11.08	11.2	11	11.2	518,200
.	8.24	2.5	Mariwasa Siam Holdings, Inc.	3.5	3.52	2.97	3.11	2,773,000
.	23.3	13.54	Megawide Construction Corporation	22.5	22.85	22.5	22.6	997,700
.	19.48	10.16	Phinma Corporation	14.02	14.02	14.02	14.02	2,000
.	3.1	1.59	TKC Steel Corporation	2.68	2.68	2.6	2.67	319,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	2.05	2.12	2.05	2.08	2,943,000
.			CHEMICALS
.	279	62.5	Chemical Industries of the Phils.	100	100	100	100	100
.	3.12	2.42	Chemrez Technologies, Inc.	3.05	3.05	3	3	40,000
.	2.45	1.68	Euro-Med Laboratories Phil., Inc.	1.81	1.81	1.81	1.81	4,000
.	3.1	1.44	LMG Chemicals Corporation	2.65	2.71	2.53	2.61	339,000
.	2.5	1.39	Mabuhay Vinyl Corporation	1.99	1.99	1.99	1.99	2,000
.	22.5	1.66	Melco Crown (Philippines) Resorts Corp.	13.4	13.44	13.26	13.34	6,824,600
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	4.63	Cirtek Holdings Philippines Corporation	14.02	14.8	14	14.8	62,800
.	0.027	0.013	Greenergy Holdings, Inc.	0.018	0.019	0.018	0.018	39,800,000
.	5.04	3.7	Integrated Micro-Electronics, Inc.	3.74	3.75	3.72	3.75	107,000
.	0.94	0.59	Ionics, Inc.	0.67	0.68	0.67	0.67	312,000
.			OTHER INDUSTRIALS
.	31.9	15	Alphaland Corporation	19	19.02	18	18	25,000
.	2.1	1.69	Splash Corporation	2.03	2.03	1.96	1.99	132,000
.			HOLDING FIRMS
.	47.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	46.30	46.30	45.50	46.00	3,830,900
.	7.1	4.25	A. Soriano Corporation	6.86	6.9	6.86	6.9	213,000
.	3.52	0.88	ATN Holdings, Inc. "B"	1.45	1.45	1.36	1.43	107,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.67	0.67	0.66	0.66	321,000
.	61	44	Aboitiz Equity Ventures, Inc.	56.8	58	56.75	57	994,190
.	0.189	0.014	Alcorn Gold Resources Corp.	0.16	0.165	0.159	0.164	1,664,580,000
.	26	10.86	Alliance Global Group, Inc.	25	25.2	24.9	25.1	15,441,000
.	6.3	3.75	Asia Amalgamated Holdings Corp.	4.5	4.68	4.5	4.68	18,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.3	2.3	2.3	2.3	3,000
.	672	400.2	Ayala Corporation	670	672	660	662	410,800
.	64.4	50	DMCI Holdings, Inc.	59.75	59.75	57.9	58	1,231,460
.	6.99	3.87	Filinvest Development Corporation	6.85	6.85	6.78	6.81	489,600
.	0.3	0.2	Forum Pacific, Inc.	0.202	0.22	0.202	0.22	460,000
.	810.5	455.4	GT Capital Holdings, Inc.	800	804	785	795	232,700
.	8.38	4.18	House of Investments, Inc.	7.75	7.75	7.65	7.65	603,300
.	50	30.9	JG Summit Holdings, Inc.	48.9	48.9	47.6	47.7	773,500
.	8.9	2.08	Jolliville Holdings Corporation	7.48	8.9	6.5	7.22	188,200
.	6	3.25	Keppel Philippines Holdings, Inc. "A"	5.9	5.9	5	5.2	36,800
.	5.8	3.9	Keppel Philippines Holdings, Inc. "B"	5.5	5.63	5.48	5.63	21,000
.	1.39	0.86	Lodestar Investment Hldgs Corp.	0.9	0.9	0.87	0.88	137,000
.	7.68	5.04	Lopez Holdings Corporation	7.14	7.16	7.09	7.1	609,300
.	9.66	1.65	MJC Investments Corporation	5.85	5.85	5.71	5.71	6,000
.	0.74	0.32	Mabuhay Holdings Corporation	0.62	0.74	0.62	0.7	36,826,000
.	3.45	1.68	Marcventures Holdings, Inc.	1.76	1.8	1.75	1.79	1,359,000
.	6.33	3.85	Metro Pacific Investments Corporation	6.19	6.19	6.08	6.11	53,789,000
.	7.65	4.38	Minerales Industrias Corporation	6.5	6.5	6.42	6.46	32,000
.	0.062	0.03	Pacifica, Inc.	0.049	0.049	0.046	0.049	1,000,000
.	2.7	1.02	Prime Media Holdings, Inc.	2.05	2.05	2	2	82,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.67	0.68	0.67	0.68	112,000
.	3.4	1.92	Republic Glass Holdings Corp.	2.46	2.46	2.46	2.46	12,000
.	1,199.00	655	SM Investments Corporation	1,169.00	1,175.00	1,148.00	1,150.00	425,155
.	2.59	1.31	Seafront Resources Corporation	2.1	2.1	2.1	2.1	49,000
.	0.42	0.3	Sinophil Corporation	0.36	0.37	0.36	0.37	1,500,000
.	2.71	1.3	Solid Group, Inc.	2.24	2.24	2.17	2.18	900,000
.	1.4	1.04	South China Resources, Inc.	1.19	1.19	1.19	1.19	13,000
.	0.32	0.21	Unioil Resources and Holdings Co., Inc.	0.249	0.249	0.249	0.249	10,000
.	0.41	0.25	Wellex Industries, Inc.	0.27	0.27	0.25	0.26	670,000
.	0.77	0.33	Zeus Holdings, Inc.	0.44	0.45	0.43	0.43	1,470,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	2.85	2.85	2.77	2.77	446,000
.	27.45	15	Anchor Land Holdings, Inc	21.8	21.8	21.8	21.8	3,500
.	2.26	0.47	Araneta Properties, Inc.	1.87	1.9	1.86	1.86	266,000
.	0.24	0.162	Arthaland Corporation	0.217	0.218	0.216	0.216	470,000
.	33.25	18.8	Ayala Land, Inc.	32.95	32.95	32	32.1	7,579,200
.	7.1	4.62	Belle Corporation	6.6	6.6	6.35	6.46	3,777,400
.	7.93	3.7	Cebu Holdings, Inc.	6.21	6.3	6.15	6.2	1,264,700
.	5.22	4.75	Cebu Property Venture and Dev't Corp."B"	5.18	5.22	5.18	5.22	120,000
.	2.44	1.35	Century Properties Group, Inc.	2.17	2.18	2.15	2.16	36,598,000
.	3	1.67	City and Land Developers, Inc.	2.55	2.55	2.51	2.51	21,000
.	1.21	0.95	Cityland Development Corporation	1.15	1.2	1.15	1.2	10,000
.	0.083	0.06	Crown Equities, Inc.	0.074	0.075	0.072	0.072	5,090,000
.	0.91	0.7	Cyber Bay Corporation	0.71	0.71	0.7	0.7	3,437,000
.	1.21	0.69	Empire East Land Holdings, Inc.	1.15	1.15	1.12	1.12	2,656,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.35	0.35	0.34	0.35	6,570,000
.	2.08	1.17	Filinvest Land, Inc.	2.03	2.03	1.99	1.99	13,352,000
.	2.76	1.63	Global-Estate Resorts, Inc.	2.57	2.57	2.48	2.5	4,011,000
.	3.28	1.57	Highlands Prime, Inc.	2.39	2.39	2.2	2.2	21,000
.	1.49	1.03	IRC Properties, Inc.	1.25	1.31	1.25	1.25	4,957,000
.	0.209	0.105	MRC Allied, Inc.	0.119	0.121	0.118	0.12	2,050,000
.	4.31	1.88	Megaworld Corporation	4.12	4.15	4.09	4.09	37,234,000
.	0.84	0.54	Phil. Estates Corporation	0.55	0.58	0.55	0.58	54,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.55	0.6	0.55	0.6	479,000
.	26.9	15.74	Robinson Land Corporation	25.7	25.8	25.5	25.7	2,074,800
.	7.71	2.35	Rockwell Land Corporation	2.98	2.98	2.95	2.95	325,000
.	9.6	5.72	SM Development Corporation	8.8	8.82	8.62	8.62	550,600
.	20.8	12.1	SM Prime Holdings, Inc.	20.3	20.4	19.68	19.92	7,698,400
.	3.94	2.45	Shang Properties, Inc.	3.83	3.83	3.78	3.81	612,000
.	1.35	0.65	Sta. Lucia Land, Inc.	0.95	0.97	0.93	0.95	11,751,000
.	4.55	3.14	Starmalls, Inc.	3.93	3.95	3.93	3.95	60,000
.	1	0.49	Suntrust Home Developers, Inc.	0.76	0.84	0.76	0.79	2,990,000
.	7.1	3.5	Vista Land and Lifescapes, Inc.	7	7.04	6.85	6.98	16,716,500
.			MEDIA
.	45.5	24.1	ABS-CBN Corporation	44.5	44.5	43.8	44.1	38,300
.	10.92	7.99	GMA Holdings, Inc.	9.85	9.85	9.80	9.80	16,600
.	11	8.15	GMA Network, Inc.	9.9	9.9	9.75	9.75	40,000
.	1.06	0.64	Manila Bulletin Publishing Corp.	0.77	0.78	0.77	0.78	407,000
.			TELECOMMUNICATIONS
.	1,562.00	990	Globe Telecom, Inc.	1,555.00	1,555.00	1,544.00	1,550.00	24,695
.	3.4	2.18	Liberty Telecoms Holdings, Inc.	2.28	2.28	2.28	2.28	2,000
.	3,132.00	2,290.00	Phil. Long Distance Telephone Co.	3,070.00	3,078.00	3,054.00	3,076.00	93,280
.			INFORMATION TECHNOLOGY
.	7.4	4	DFNN, Inc.	4.35	4.4	4.35	4.35	38,000
.	3.14	2	ISM Communications Corporation	2.08	2.19	2.05	2.19	26,000
.	0.085	0.04	Island Information and Technology, Inc.	0.051	0.051	0.051	0.051	2,690,000
.	1.29	0.48	Millenium Global Holdings, Inc.	0.54	0.63	0.54	0.63	6,233,000
.	17.62	12.1	Philweb Corporation	14.5	14.58	14.36	14.5	83,000
.	22	3.52	Touch Solutions, Inc.	20.25	21	20	20.25	402,500
.	3.05	1.68	Transpacific Broadband Group Int'l. Inc.	2.37	2.37	2.36	2.36	81,000
.	4.5	1.14	Yehey! Corporation	1.4	1.4	1.38	1.39	43,000
.			TRANSPORTATION SERVICES
.	16.04	8.45	Asian Terminals, Inc.	13.2	13.2	13.2	13.2	3,100
.	84.8	52.4	Cebu Air, Inc.	83.5	83.5	82.5	82.65	556,950
.	97.2	65.9	Int'l Container Terminal Services, Inc.	92.25	95	92.25	94.9	991,860
.	1.89	1.2	Lorenzo Shipping Corporation	1.37	1.38	1.36	1.38	36,000
.	3.05	2.1	Macroasia Corporation	2.6	2.6	2.6	2.6	1,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.32	1.32	1.3	1.32	13,000
.	0.209	0.101	Boulevard Holdings, Inc.	0.19	0.209	0.188	0.2	801,390,000
.	0.53	0.35	Waterfront Philippines, Inc.	0.41	0.41	0.4	0.41	40,000
.			EDUCATION
.	11.28	5.2	iPeople, Inc.	11	11	10.52	10.52	215,500
.			CASINOS AND GAMING
.	16.88	8.13	Bloomberry Resorts Corporation	11.98	12.1	11.96	12	4,880,700
.	0.083	0.019	IP E-Game Ventures Inc.	0.022	0.022	0.021	0.022	10,900,000
.	9.9	6.45	Leisure and Resorts World Corporation	8.25	8.37	8.24	8.24	208,000
.	4.08	1.49	Manila Jockey Club, Inc.	2.4	2.41	2.4	2.4	1,780,000
.	16	13.13	Pacific Online Systems Corporation	15.5	15.5	15.5	15.5	5,000
.	0.36	0.3	Premiere Horizon Alliance Corporation	0.33	0.33	0.33	0.33	200,000
.			RETAIL
.	24	3.1	Calata Corporation	4.87	4.95	4.8	4.9	529,000
.	130	35.65	Philippine Seven Corporation	92	92	92	92	3,180
.	43.6	21	Puregold Price Club, Inc.	41.4	41.5	40.35	40.7	1,226,500
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.85	0.85	0.83	0.83	1,531,000
.	0.51	0.38	Information Capital Tech. Ventures, Inc.	0.41	0.42	0.41	0.42	130,000
.	3.47	2.39	Paxys, Inc.	2.6	2.6	2.57	2.58	349,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	1.02	1.03	1.01	1.01	4,761,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.0047	0.0048	0.0047	0.0048	115,000,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	20.5	20.7	20.5	20.6	423,300
.	36.2	10	Atok-Big Wedge Company, Inc.	20	20	20	20	500
.	30.5	15	Benguet Corporation "B"	15.1	15.1	15	15	23,400
.	1.75	0.82	Century Peak Metals Holdings Corporation	1.14	1.14	1.13	1.13	625,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1.05	1.06	1.04	1.05	2,131,000
.	54	9.12	Dizon Copper Silver Mines, Inc.	9.26	9.26	9.12	9.26	10,000
.	0.88	0.48	GEOGRACE Resources Philippines, Inc.	0.51	0.53	0.51	0.52	1,153,000
.	1.5	0.81	Lepanto Consolidated Mining Co. "A"	0.83	0.84	0.82	0.82	10,057,000
.	1.59	0.89	Lepanto Consolidated Mining Co. "B"	0.93	0.93	0.91	0.92	1,535,000
.	0.077	0.047	Manila Mining Corporation "A"	0.057	0.057	0.057	0.057	74,870,000
.	0.081	0.047	Manila Mining Corporation "B"	0.058	0.058	0.058	0.058	250,000
.	11	3.28	NiHAO Minerals Resources Int'l, Inc.	3.36	3.37	3.3	3.33	508,000
.	28.55	15.78	Nickel Asia Corporation	22.4	22.45	21.5	22	2,558,300
.	0.78	0.51	Omico Corporation	0.55	0.56	0.55	0.56	106,000
.	6.97	2.78	Oriental Peninsula Resources Group, Inc.	2.95	2.95	2.78	2.85	1,130,000
.	26.1	12.52	Philex Mining Corporation	16.5	16.5	16.24	16.26	1,400,800
.	305.8	200	Semirara Mining Corporation	299	304	295	299	230,990
.	0.021	0.014	United Paragon Mining Corporation	0.016	0.017	0.016	0.017	28,600,000
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.28	0.29	0.28	0.28	840,000
.	0.026	0.016	Oriental Pet. and Minerals Corp. "A"	0.025	0.026	0.024	0.025	1,482,000,000
.	0.027	0.017	Oriental Pet. and Minerals Corp. "B"	0.026	0.027	0.025	0.025	195,300,000
.	7.24	5.62	Petroenergy Resources Corporation	6.85	6.85	6.85	6.85	700
.	48	23	Philex Petroleum Corporation	26.95	26.95	26.05	26.05	274,800
.	0.056	0.038	The Philodrill Corporation	0.044	0.045	0.043	0.044	757,100,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,864.15	1,866.11	1,852.12	1,852.8	-0.42	-7.72	13,272,725	745,831,633.4
.	Industrials	10,930.22	10,992.2	10,902.48	10,916.8	-0.05	-5.53	170,548,401	1,664,573,044.62
.	Holding Firms	6,504.34	6,571.56	6,452.74	6,462.64	-0.64	-41.7	1,785,166,833	2,143,678,164.43
.	Property	2,936.16	2,962.75	2,895.29	2,905.31	-1.05	-30.85	174,745,966	938,176,305.55
.	Services	2,079.25	2,087.15	2,072.41	2,085.99	0.29	5.94	843,870,087	943,609,121.05
.	Mining & Oil	20,104.18	20,112.93	19,855.17	19,913.73	-0.91	-183.39	2,676,660,714	263,748,944.28
.	PSEi	7,171.73	7,214.44	7,136.3	7,146.12	-0.34	-24.53
.	All Shares	4,480.41	4,498.46	4,457.21	4,461.69	-0.41	-18.26
.	SME							105,408	316,224
.
.	GRAND TOTAL							5,664,370,134	6,699,933,437.33
.	COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE