Philippine Stock Market Table, May 9, 2013

seo tools

.			(As of May 9, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	99	55.39	BDO Unibank, Inc.	93	93.5	92.65	93	1,365,300
.	114	65	Bank of the Philippine Islands	103	103.3	102.7	103.1	567,930
.	75.25	47	China Banking Corporation	75.2	75.25	74.95	75	159,880
.	31	10	Citystate Savings Bank	11	11.5	11	11	50,800
.	37.65	18.5	East West Banking Corporation	37.2	37.4	37	37	889,100
.	131.7	81.75	Metropolitan Bank and Trust Company	129.5	129.5	127.2	127.6	3,492,090
.	117	67.4	Philippine National Bank	115	115	113.7	113.7	616,280
.	145	81.5	Philippine Savings Bank	144	145	144	145	2,100
.	85	64	Philippine Bank of Communications	79.7	79.7	79.6	79.6	470
.	38.85	33.3	Philippine Business Bank	34	34.1	33.9	34	1,920,400
.	74.2	41.5	Rizal Commercial Banking Corp.	73	74	72.9	73	282,600
.	206.4	120.1	Security Bank Corporation	195.5	195.5	194.8	195	320,690
.	159.7	95	Union Bank of the Philippines	153	153.8	152.8	153.6	132,520
.			OTHER FINANCIAL INSTITUTIONS
.	2.42	1.7	BDO Leasing and Finance, Inc.	2.4	2.4	2.4	2.4	86,000
.	1.6	0.67	Bankard, Inc.	1.29	1.33	1.28	1.3	536,000
.	23.55	17.9	COL Financial Group, Inc.	20.95	20.95	20.1	20.5	29,100
.	24	8.63	Filipino Fund, Inc.	21.2	22	19.04	21	8,900
.	3.25	2.04	I-Remit, Inc.	2.84	2.84	2.84	2.84	20,000
.	0.73	0.2	MEDCO Holdings, Inc.	0.47	0.54	0.47	0.51	26,730,000
.	575	420	Manulife Financial Corporation	550	550	550	550	370
.	39.2	19.08	Maybank ATR Kim Eng Financial Corp.	30	31.8	30	31.8	1,600
.	515	342	The Philippine Stock Exchange, Inc	490	490	485	485	24,270
.	1,122.00	879	Sun Life Financial, Inc.	1,090.00	1,090.00	1,090.00	1,090.00	245
.	2.92	1.71	Vantage Equities, Inc.	2.82	2.89	2.82	2.83	159,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	31	Aboitiz Power Corporation	36.85	36.85	35.75	36	3,829,900
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.42	1.43	1.42	1.42	246,000
.	11	2.25	Calapan Ventures, Inc.	9.1	9.69	8.7	8.7	1,165,100
.	7.9	5.59	Energy Development Corporation	6.4	6.43	6.32	6.32	4,059,200
.	27.45	13.58	First Gen Corporation	22.5	22.55	21.9	21.95	3,257,300
.	113.8	61.5	First Phil. Holdings Corp.	110	110.3	109	109	297,580
.	41.4	22.8	Manila Water Company, Inc.	40.3	40.35	39.85	40	2,766,700
.	392	218.8	Manila Electric Company	388	390	383.4	388.8	290,580
.	16.3	9.7	Petron Corporation	16.14	16.3	16	16	5,628,900
.	8.6	6.18	Phoenix Petroleum Philippines, Inc.	7.6	7.6	7.3	7.38	3,313,500
.	7.6	3.4	SPC Power Corporation	5.52	5.52	5.52	5.52	200
.	3	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.66	2.66	2.56	2.62	9,971,000
.	15	6.6	Vivant Corporation	11	11.36	10.02	10.02	13,900
.			FOOD, BEVERAGE AND TOBACCO
.	10.5	6.22	AgriNurture, Inc.	6.63	6.63	6.5	6.51	221,300
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	2	2	2	2	412,000
.	86	48	Bogo Medellin Milling Company	56	56	56	56	490
.	8.25	4.32	D and L Industries, Inc.	7.96	8.25	7.95	8.12	6,482,100
.	23.5	15	Ginebra San Miguel Inc.	15.4	15.4	15.36	15.36	10,500
.	132.2	93	Jollibee Foods Corporation	130	132.2	130	132.1	539,080
.	28.4	3.7	LT Group, Inc.	26	26.5	26	26	9,535,400
.	13.5	6.8	Pancake House, Inc.	12.1	12.1	11.5	12	10,900
.	6.88	2.51	Pepsi-Cola Products Philippines, Inc.	6.2	6.2	6.08	6.2	652,500
.	6.15	2.45	RFM Corporation	5.9	5.95	5.87	5.9	1,966,000
.	950	239.8	San Miguel Pure Foods Company Inc.	299.4	300	298	298	183,280
.	125	100	San Miguel Corporation	122	123	122	122.2	445,400
.	0.22	0.124	Swift Foods, Inc.	0.146	0.146	0.144	0.144	4,520,000
.	129.7	57.3	Universal Robina Corporation	126	126	124.9	125	1,561,550
.	5.5	1.05	Victorias Milling Company, Inc.	1.79	1.79	1.76	1.79	957,000
.	2.08	0.56	Vitarich Corporation	0.93	0.94	0.93	0.93	526,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	42.5	17.1	Asiabest Group International, Inc.	20.5	21.4	20.4	21	29,400
.	89.95	50	Concrete Aggregates Corp. "A"	50	50	50	50	15,000
.	14.88	5.63	EEI Corporation	14.72	14.82	14.56	14.72	1,138,300
.	13.98	8.01	Federal Resources Investment Group, Inc.	8.11	8.11	8.11	8.11	203,800
.	14.22	11	Holcim Philippines, Inc.	14	14.22	14	14.22	67,500
.	12.02	7.18	Lafarge Republic, Inc.	11.26	11.3	11.22	11.24	550,000
.	8.24	2.5	Mariwasa Siam Holdings, Inc.	3.24	3.35	2.67	2.7	4,779,000
.	24	13.54	Megawide Construction Corporation	23	24	23	23.2	2,504,200
.	19.48	10.16	Phinma Corporation	14.14	15	14.1	15	15,000
.	3.1	1.59	TKC Steel Corporation	2.72	3.09	2.72	3.05	3,715,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	2.04	2.09	2.04	2.05	1,489,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	3	3	2.96	2.98	60,000
.	3.1	1.44	LMG Chemicals Corporation	2.65	2.65	2.5	2.5	155,000
.	22.5	1.66	Melco Crown (Philippines) Resorts Corp.	13.34	13.34	13	13.08	16,817,600
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	4.63	Cirtek Holdings Philippines Corporation	15.8	16.5	15.68	16.4	30,400
.	0.027	0.013	Greenergy Holdings, Inc.	0.017	0.018	0.017	0.018	15,300,000
.	5.04	3.7	Integrated Micro-Electronics, Inc.	3.75	3.75	3.74	3.74	119,000
.	0.94	0.61	Ionics, Inc.	0.66	0.68	0.66	0.68	826,000
.			OTHER INDUSTRIALS
.	31.9	15	Alphaland Corporation	17.5	17.5	17.2	17.2	1,500
.			HOLDING FIRMS
.	47.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	45.50	45.50	45.00	45.50	1,212,300
.	7.1	4.25	A. Soriano Corporation	6.9	6.9	6.9	6.9	72,900
.	2.98	0.9	ATN Holdings, Inc. "A"	1.37	1.45	1.37	1.45	91,000
.	3.52	0.88	ATN Holdings, Inc. "B"	1.35	1.66	1.35	1.66	98,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.66	0.68	0.66	0.67	835,000
.	61	44	Aboitiz Equity Ventures, Inc.	56.9	57	56.1	56.9	1,704,310
.	0.189	0.014	Alcorn Gold Resources Corp.	0.172	0.173	0.168	0.169	723,890,000
.	26	10.86	Alliance Global Group, Inc.	25.05	25.15	25.05	25.05	7,119,400
.	6.3	3.75	Asia Amalgamated Holdings Corp.	4.7	4.7	4.65	4.65	15,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.33	2.33	2.3	2.3	125,000
.	675	400.2	Ayala Corporation	672	672	663	670	189,080
.	630	420	BHI Holdings, Inc.	600	600	600	600	10
.	63.6	50	DMCI Holdings, Inc.	58.8	59	58.2	58.9	516,670
.	6.99	3.87	Filinvest Development Corporation	6.8	6.8	6.79	6.79	798,100
.	0.3	0.2	Forum Pacific, Inc.	0.201	0.22	0.201	0.22	70,000
.	825	455.4	GT Capital Holdings, Inc.	808	825	808	825	529,190
.	8.38	4.18	House of Investments, Inc.	7.63	7.65	7.5	7.65	258,900
.	50	30.9	JG Summit Holdings, Inc.	47	48.8	47	48.45	2,550,400
.	8.9	2.08	Jolliville Holdings Corporation	7.02	7.7	7.02	7.1	220,200
.	6	3.25	Keppel Philippines Holdings, Inc. "A"	5.2	5.5	5.2	5.4	52,100
.	5.8	3.9	Keppel Philippines Holdings, Inc. "B"	5.64	5.64	5.64	5.64	5,000
.	1.39	0.86	Lodestar Investment Hldgs Corp.	0.89	0.89	0.86	0.87	221,000
.	7.68	5.04	Lopez Holdings Corporation	7	7.07	7	7.06	880,700
.	0.81	0.32	Mabuhay Holdings Corporation	0.72	0.81	0.71	0.71	30,228,000
.	3.44	1.68	Marcventures Holdings, Inc.	1.8	1.83	1.76	1.8	727,000
.	6.33	3.85	Metro Pacific Investments Corporation	6.19	6.25	6.13	6.18	33,213,900
.	7.65	4.38	Minerales Industrias Corporation	6.47	6.47	6.4	6.4	37,100
.	0.062	0.03	Pacifica, Inc.	0.048	0.048	0.047	0.047	2,900,000
.	2.7	1.02	Prime Media Holdings, Inc.	2	2	1.99	2	276,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.68	0.68	0.67	0.67	478,000
.	1,199.00	655	SM Investments Corporation	1,152.00	1,162.00	1,152.00	1,155.00	237,105
.	2.59	1.31	Seafront Resources Corporation	2.2	2.2	2.2	2.2	5,000
.	0.42	0.3	Sinophil Corporation	0.38	0.39	0.36	0.36	7,230,000
.	2.71	1.3	Solid Group, Inc.	2.2	2.2	2.17	2.17	246,000
.	1.4	1.04	South China Resources, Inc.	1.18	1.18	1.18	1.18	20,000
.	0.32	0.21	Unioil Resources and Holdings Co., Inc.	0.249	0.26	0.249	0.26	130,000
.	0.41	0.245	Wellex Industries, Inc.	0.25	0.26	0.245	0.26	630,000
.	0.77	0.33	Zeus Holdings, Inc.	0.43	0.43	0.43	0.43	620,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	2.78	2.82	2.75	2.82	121,000
.	27.45	15	Anchor Land Holdings, Inc	22.7	23	22.6	23	16,200
.	2.26	0.47	Araneta Properties, Inc.	1.89	1.93	1.85	1.9	1,212,000
.	0.24	0.162	Arthaland Corporation	0.21	0.21	0.208	0.208	50,000
.	33.25	18.8	Ayala Land, Inc.	32.85	33	32.8	32.95	6,968,800
.	7.1	4.62	Belle Corporation	6.4	6.48	6.29	6.31	6,323,500
.	7.48	3.7	Cebu Holdings, Inc.	6.25	6.34	6.25	6.28	844,100
.	5.25	4.75	Cebu Property Venture and Dev't Corp."B"	5.2	5.25	5.2	5.25	33,000
.	2.44	1.35	Century Properties Group, Inc.	2.17	2.23	2.14	2.23	27,116,000
.	3	1.67	City and Land Developers, Inc.	2.51	2.51	2.5	2.5	59,000
.	1.21	0.95	Cityland Development Corporation	1.17	1.18	1.17	1.18	30,000
.	0.083	0.06	Crown Equities, Inc.	0.073	0.081	0.073	0.078	3,030,000
.	0.91	0.7	Cyber Bay Corporation	0.7	0.72	0.7	0.7	310,000
.	1.21	0.69	Empire East Land Holdings, Inc.	1.11	1.11	1.09	1.11	5,406,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.34	0.35	0.34	0.34	610,000
.	2.08	1.17	Filinvest Land, Inc.	2.01	2.04	2.01	2.02	12,642,000
.	2.76	1.63	Global-Estate Resorts, Inc.	2.42	2.49	2.41	2.44	3,502,000
.	3.28	1.57	Highlands Prime, Inc.	2.28	2.48	2.25	2.48	21,000
.	1.49	1.03	IRC Properties, Inc.	1.34	1.43	1.34	1.36	21,216,000
.	3.5	1.9	Keppel Philippines Properties, Inc.	3.1	3.1	3.1	3.1	10,000
.	0.209	0.105	MRC Allied, Inc.	0.118	0.118	0.117	0.118	4,200,000
.	4.31	1.88	Megaworld Corporation	4.14	4.16	4.06	4.14	21,517,000
.	0.84	0.54	Phil. Estates Corporation	0.58	0.58	0.55	0.57	1,145,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.57	0.57	0.57	0.57	30,000
.	4.33	2.4	Primex Corporation	3	3.32	3	3.32	31,000
.	26.9	15.74	Robinson Land Corporation	25.7	26	24.8	25.5	1,144,300
.	7.71	2.35	Rockwell Land Corporation	2.97	2.98	2.96	2.97	357,000
.	9.6	5.72	SM Development Corporation	8.6	8.61	8.58	8.58	856,400
.	20.8	12.1	SM Prime Holdings, Inc.	20.2	20.2	19.98	20.05	4,935,500
.	3.94	2.45	Shang Properties, Inc.	3.81	3.85	3.79	3.84	1,103,000
.	1.35	0.65	Sta. Lucia Land, Inc.	0.94	0.95	0.92	0.93	18,655,000
.	4.55	3.14	Starmalls, Inc.	3.88	3.94	3.88	3.94	19,000
.	1	0.49	Suntrust Home Developers, Inc.	0.81	0.81	0.78	0.79	517,000
.	7.1	3.5	Vista Land and Lifescapes, Inc.	6.95	6.99	6.9	6.99	6,525,600
.			MEDIA
.	45.5	24.1	ABS-CBN Corporation	43.8	43.8	43	43.2	13,100
.	10.92	7.99	GMA Holdings, Inc.	9.70	9.70	9.70	9.70	4,400
.	11	8.15	GMA Network, Inc.	9.61	9.7	9.61	9.62	360,200
.	1.06	0.64	Manila Bulletin Publishing Corp.	0.75	0.75	0.75	0.75	101,000
.			TELECOMMUNICATIONS
.	1,635.00	990	Globe Telecom, Inc.	1,620.00	1,635.00	1,620.00	1,621.00	67,090
.	3.4	2.18	Liberty Telecoms Holdings, Inc.	2.3	2.3	2.3	2.3	10,000
.	3,132.00	2,290.00	Phil. Long Distance Telephone Co.	3,108.00	3,116.00	3,108.00	3,116.00	142,080
.			INFORMATION TECHNOLOGY
.	7.17	4	DFNN, Inc.	4.34	4.5	4.34	4.5	21,000
.	10.42	1.75	IP Converge Data Center, Inc.	8.48	10.42	8.15	10.4	1,485,100
.	3.14	2	ISM Communications Corporation	2.08	2.4	2.08	2.28	3,429,000
.	0.085	0.04	Island Information and Technology, Inc.	0.051	0.051	0.051	0.051	1,470,000
.	1.29	0.48	Millenium Global Holdings, Inc.	0.62	0.62	0.6	0.62	3,059,000
.	17.26	12.1	Philweb Corporation	14.54	15.3	14.54	15.28	9,523,100
.	22	3.52	Touch Solutions, Inc.	19.9	20.5	19.9	20.35	99,100
.	3.05	1.68	Transpacific Broadband Group Int'l. Inc.	2.5	2.5	2.5	2.5	5,000
.	4.5	1.14	Yehey! Corporation	1.42	1.42	1.4	1.4	7,000
.			TRANSPORTATION SERVICES
.	3.15	1.62	2GO Group, Inc.	1.71	1.71	1.71	1.71	15,000
.	16.04	8.45	Asian Terminals, Inc.	13.2	13.2	13.2	13.2	12,800
.	84.8	52.4	Cebu Air, Inc.	82	83.25	81.8	82.5	2,085,470
.	97.2	65.9	Int'l Container Terminal Services, Inc.	95	95.5	94.95	95.5	1,481,930
.	3.05	2.1	Macroasia Corporation	2.57	2.57	2.57	2.57	2,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.3	1.31	1.3	1.31	55,000
.	0.209	0.101	Boulevard Holdings, Inc.	0.188	0.191	0.182	0.183	282,180,000
.	0.51	0.35	Waterfront Philippines, Inc.	0.41	0.41	0.4	0.41	30,000
.			EDUCATION
.	12.5	9.9	Centro Escolar University	10.5	10.98	10.5	10.98	12,700
.	11.28	5.2	iPeople, Inc.	11	11	11	11	32,300
.			CASINOS AND GAMING
.	31.95	17.5	Berjaya Philippines, Inc.	22	22	22	22	8,200
.	16.88	8.13	Bloomberry Resorts Corporation	11.92	12.08	11.92	12.02	2,982,700
.	0.077	0.019	IP E-Game Ventures Inc.	0.021	0.022	0.021	0.022	78,800,000
.	9.9	6.45	Leisure and Resorts World Corporation	8.15	8.18	8.14	8.15	491,400
.	4.08	1.5	Manila Jockey Club, Inc.	2.4	2.4	2.4	2.4	73,000
.	16	13.13	Pacific Online Systems Corporation	15.5	15.5	15.5	15.5	1,500
.	18	9	Philippine Racing Club, Inc.	10	10.02	10	10.02	340,700
.	0.36	0.3	Premiere Horizon Alliance Corporation	0.33	0.35	0.33	0.35	5,270,000
.			RETAIL
.	24	3.1	Calata Corporation	5.11	5.12	4.92	5.01	606,100
.	130	35.65	Philippine Seven Corporation	92	92	92	92	510
.	43.6	21	Puregold Price Club, Inc.	40.9	41.2	40.7	40.8	2,390,200
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.84	0.85	0.83	0.84	2,321,000
.	0.51	0.38	Information Capital Tech. Ventures, Inc.	0.41	0.41	0.41	0.41	270,000
.	3.47	2.42	Paxys, Inc.	2.6	2.61	2.57	2.58	304,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	1.02	1.02	1.01	1.01	13,222,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.0048	0.0048	0.0048	0.0048	1,000,000
.	5.55	4	Apex Mining Company, Inc. "A"	4.05	4.05	4.05	4.05	15,000
.	5.55	4.05	Apex Mining Company, Inc. "B"	4.05	4.05	4.05	4.05	272,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	20.55	20.6	20.5	20.55	552,100
.	36.2	10	Atok-Big Wedge Company, Inc.	18	20	18	20	4,400
.	27	14.52	Benguet Corporation "A"	15	15	15	15	10,000
.	27.7	15	Benguet Corporation "B"	15	15	15	15	24,700
.	1.69	0.82	Century Peak Metals Holdings Corporation	1.1	1.1	1.09	1.09	230,000
.	1.68	0.91	Coal Asia Holdings, Inc.	1.05	1.06	1.04	1.05	1,338,000
.	50	8.99	Dizon Copper Silver Mines, Inc.	9.2	9.2	8.99	9.05	148,200
.	0.88	0.48	GEOGRACE Resources Philippines, Inc.	0.51	0.52	0.5	0.52	995,000
.	1.5	0.79	Lepanto Consolidated Mining Co. "A"	0.79	0.8	0.79	0.79	9,996,000
.	1.59	0.89	Lepanto Consolidated Mining Co. "B"	0.89	0.9	0.89	0.89	2,107,000
.	0.077	0.047	Manila Mining Corporation "A"	0.056	0.056	0.055	0.056	9,570,000
.	0.081	0.047	Manila Mining Corporation "B"	0.057	0.058	0.057	0.057	3,770,000
.	10.6	3.28	NiHAO Minerals Resources Int'l, Inc.	3.3	3.35	3.28	3.3	974,000
.	28.55	15.78	Nickel Asia Corporation	22	22.2	21.9	22	283,500
.	0.78	0.51	Omico Corporation	0.6	0.6	0.57	0.6	209,000
.	6.94	2.69	Oriental Peninsula Resources Group, Inc.	2.83	2.88	2.69	2.72	1,200,000
.	26.1	12.52	Philex Mining Corporation	16.12	16.12	15.98	15.98	2,220,300
.	305.8	200	Semirara Mining Corporation	299	300	298	299	110,680
.	0.021	0.014	United Paragon Mining Corporation	0.017	0.017	0.016	0.016	5,000,000
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.28	0.28	0.28	0.28	30,000
.	0.026	0.016	Oriental Pet. and Minerals Corp. "A"	0.025	0.025	0.024	0.025	5,000,000
.	0.027	0.017	Oriental Pet. and Minerals Corp. "B"	0.024	0.026	0.024	0.025	134,400,000
.	7.24	5.62	Petroenergy Resources Corporation	6.95	6.95	6.95	6.95	23,500
.	48	23	Philex Petroleum Corporation	25.8	26	25.7	25.7	45,700
.	0.056	0.038	The Philodrill Corporation	0.044	0.044	0.043	0.044	133,000,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,860.39	1,863.18	1,851.49	1,853.59	0.16	2.96	37,420,977	946,495,965.6
.	Industrials	10,962.27	10,964.29	10,905.71	10,906.7	-0.02	-2.62	111,646,096	1,782,519,648.7
.	Holding Firms	6,483.64	6,510.85	6,464.74	6,510.85	0.38	24.77	823,092,604	1,740,199,767.54
.	Property	2,934.79	2,948.28	2,932.4	2,941.11	0.22	6.46	151,495,671	704,746,393.64
.	Services	2,103.42	2,109.82	2,103.15	2,109.6	0.28	5.96	414,076,532	1,389,332,901.03
.	Mining & Oil	19,657.43	19,753.88	19,611.81	19,636.28	-0.13	-24.76	312,601,599	119,215,725.04
.	PSEi	7,193.28	7,202.55	7,176.68	7,194.43	0.18	13.13
.	All Shares	4,480.44	4,488.42	4,473.3	4,481.81	0.18	8.19
.	SME
.
.	GRAND TOTAL							1,850,333,479	6,682,510,401.5475
.	COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE