Philippine Stock Market Table, June 17, 2013

seo tools

.			(As of June 17, 2013)
.	52-WKS	52-WKS	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	105.5	86.4	Asia United Bank Corporation	89	89.5	88.5	89.5	215,600
.	99	58.9	BDO Unibank, Inc.	79.6	80.95	77	79.95	5,006,780
.	114	69.1	Bank of the Philippine Islands	86	88	85.7	88	1,860,200
.	78.2	47	China Banking Corporation	68.7	68.7	66.8	67.5	95,290
.	37.85	18.5	East West Banking Corporation	31.55	31.55	30	31	957,800
.	139.5	89	Metropolitan Bank and Trust Company	115	117.5	114.6	117.2	1,966,870
.	117	68.75	Philippine National Bank	85.55	88.35	85.5	88	1,204,100
.	145	82	Philippine Savings Bank	130	139	130	138.9	4,410
.	38.85	28.5	Philippine Business Bank	28.8	29.1	28.8	29	216,300
.	74.5	42.6	Rizal Commercial Banking Corp.	59.8	60	59.7	60	609,380
.	206.4	135	Security Bank Corporation	165.6	171	165.2	170.5	766,640
.	160	98.95	Union Bank of the Philippines	135.2	137.6	135.2	137.6	38,630
.			OTHER FINANCIAL INSTITUTIONS
.	2.42	1.32	BDO Leasing and Finance, Inc.	1.95	2	1.95	2	64,000
.	1.6	0.67	Bankard, Inc.	1.19	1.3	1.19	1.3	34,300
.	23.35	17.9	COL Financial Group, Inc.	19.94	19.94	19.1	19.9	10,400
.	2.09	1.64	National Reinsurance Corp. of the Phils.	1.72	1.72	1.72	1.72	43,780
.	515	349	The Philippine Stock Exchange, Inc	400	400	393	394	325
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	32.2	Aboitiz Power Corporation	34	34.7	33.75	34.7	2,855,600
.	1.59	1.23	Alsons Consolidated Resources, Inc.	1.32	1.33	1.32	1.33	115,000
.	11	2.3	Calapan Ventures, Inc.	7.3	7.3	7.3	7.3	1,000
.	7.9	5.6	Energy Development Corporation	5.81	5.99	5.81	5.95	24,366,200
.	27.45	16.2	First Gen Corporation	19.2	19.5	18.9	18.98	2,997,600
.	113.8	69.6	First Phil. Holdings Corp.	86	87	84.8	86.45	415,630
.	41.4	23.65	Manila Water Company, Inc.	36.4	37	34	37	3,876,500
.	397	227.8	Manila Electric Company	340	340	325.2	332	775,800
.	16.3	9.7	Petron Corporation	13.98	14.2	13.96	14.2	4,146,200
.	8.6	5.82	Phoenix Petroleum Philippines, Inc.	5.9	6	5.82	6	973,600
.	3	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.29	2.35	2.26	2.33	3,576,000
.			FOOD, BEVERAGE AND TOBACCO
.	9.26	5	AgriNurture, Inc.	5.9	5.9	5.5	5.9	7,600
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	1.52	1.6	1.52	1.56	422,000
.	86	50	Bogo Medellin Milling Company	54.1	54.1	54	54	100
.	8.6	4.32	D and L Industries, Inc.	7.38	7.58	7.2	7.55	1,538,100
.	30	25.4	Del Monte Pacific Limited	26.4	26.45	25.95	26	2,873,600
.	21	14.68	Ginebra San Miguel Inc.	14.68	14.68	14.68	14.68	2,000
.	151	93	Jollibee Foods Corporation	132	137	129	137	333,440
.	28.4	3.9	LT Group, Inc.	22	22.8	21.8	22.45	17,181,300
.	13.5	6.8	Pancake House, Inc.	11.4	11.4	11.4	11.4	400
.	6.88	2.51	Pepsi-Cola Products Philippines, Inc.	6.19	6.19	6.19	6.19	932,200
.	6.15	2.9	RFM Corporation	5.22	5.4	5.22	5.4	760,100
.	950	239.8	San Miguel Pure Foods Company Inc.	261	261	257	258.2	37,420
.	125	83	San Miguel Corporation	89	92	89	92	1,608,980
.	0.22	0.123	Swift Foods, Inc.	0.13	0.13	0.13	0.13	10,000
.	132.6	57.3	Universal Robina Corporation	109.9	112	108.4	110	2,579,350
.	2.18	1.11	Victorias Milling Company, Inc.	1.95	1.95	1.91	1.92	896,000
.	2.08	0.56	Vitarich Corporation	0.8	0.85	0.8	0.85	6,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED
.	39	17	Asiabest Group International, Inc.	18	18	17.28	18	2,700
.	15.9	6.1	EEI Corporation	13.72	14	13.6	13.8	564,800
.	13.98	7	Federal Resources Investment Group, Inc.	7	7	7	7	3,900
.	15.98	11	Holcim Philippines, Inc.	15.26	15.5	15.26	15.5	68,400
.	12.24	7.5	Lafarge Republic, Inc.	11	11	10.5	10.5	1,296,400
.	8.24	1.03	Mariwasa Siam Holdings, Inc.	1.37	1.43	1.27	1.42	407,000
.	24.2	13.54	Megawide Construction Corporation	19	20.1	19	20.1	887,100
.	19.48	10.16	Phinma Corporation	13.4	13.4	13.4	13.4	1,300
.	3.34	1.21	Southeast Asia Cement Holdings, Inc.	1.28	1.5	1.28	1.3	1,829,000
.	3.3	1.59	TKC Steel Corporation	2.49	2.49	2.45	2.45	9,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	1.6	1.6	1.53	1.57	286,000
.			CHEMICALS
.	3.12	2.45	Chemrez Technologies, Inc.	2.88	2.88	2.88	2.88	100,000
.	3.1	1.44	LMG Chemicals Corporation	2.2	2.2	2.2	2.2	5,000
.	2.5	1.45	Mabuhay Vinyl Corporation	1.85	1.85	1.85	1.85	4,000
.	22.5	1.82	Melco Crown (Philippines) Resorts Corp.	11	11.32	10.84	11	10,813,200
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	5.98	Cirtek Holdings Philippines Corporation	16.5	16.5	14.5	16.2	27,400
.	0.027	0.013	Greenergy Holdings, Inc.	0.015	0.016	0.015	0.015	31,300,000
.	5	2.95	Integrated Micro-Electronics, Inc.	3.1	3.1	2.95	3.02	14,000
.	0.87	0.55	Ionics, Inc.	0.55	0.56	0.55	0.55	172,000
.			OTHER INDUSTRIALS
.	2.10	1.69	Splash Corporation	1.96	2	1.96	1.98	601,000
.			HOLDING FIRMS
.	49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	39.60	41.10	39.60	41.00	399,800
.	7.1	4.41	A. Soriano Corporation	6.68	6.85	6.5	6.8	167,900
.	3.52	0.88	ATN Holdings, Inc. "B"	1.19	1.3	1.19	1.3	355,000
.	1.03	0.63	Abacus Cons. Res. and Hold'gs, Inc.	0.66	0.66	0.65	0.65	2,362,000
.	61	46	Aboitiz Equity Ventures, Inc.	48.6	48.6	47.9	48	5,396,800
.	28.4	10.86	Alliance Global Group, Inc.	22.55	22.65	22	22.6	18,108,700
.	688	405	Ayala Corporation	571	588	570	587.5	400,810
.	18.9	1.5	Cosco Capital, Inc.	9.7	10.14	9.4	9.95	7,855,300
.	61.2	49.3	DMCI Holdings, Inc.	50	50.85	49.5	50	1,804,200
.	3.96	2.35	F and J Prince Holdings Corp. "A"	3.04	3.04	3	3	106,000
.	6.99	3.87	Filinvest Development Corporation	5.12	5.19	5.12	5.12	440,200
.	0.3	0.19	Forum Pacific, Inc.	0.191	0.221	0.19	0.221	1,010,000
.	883.5	481.4	GT Capital Holdings, Inc.	780	792	780	791	53,230
.	9.3	4.22	House of Investments, Inc.	8	8	7.98	8	115,600
.	50	31.4	JG Summit Holdings, Inc.	39	40	38	38.55	1,368,800
.	8.9	2.08	Jolliville Holdings Corporation	7.1	7.19	7	7.19	5,800
.	1.39	0.63	Lodestar Investment Hldgs Corp.	0.69	0.69	0.67	0.69	178,000
.	7.68	5.04	Lopez Holdings Corporation	5.38	5.43	5.37	5.39	1,236,100
.	9.66	3	MJC Investments Corporation	3	3	3	3	12,947,000
.	2.75	1.62	Marcventures Holdings, Inc.	1.72	1.72	1.7	1.71	2,504,000
.	6.33	4	Metro Pacific Investments Corporation	5.36	5.47	5.3	5.43	19,143,900
.	7.65	4.7	Minerales Industrias Corporation	6.1	6.15	6.05	6.09	17,000
.	3.4	2	Republic Glass Holdings Corp.	2.52	2.59	2.51	2.59	25,000
.	1,213.00	690	SM Investments Corporation	991	1,005.00	986	1,003.00	325,340
.	0.42	0.3	Sinophil Corporation	0.3	0.32	0.3	0.32	750,000
.	2.71	1.33	Solid Group, Inc.	1.89	1.9	1.88	1.9	320,000
.	1.4	1.04	South China Resources, Inc.	1.1	1.1	1.1	1.1	10,000
.			PROPERTY
.	3.89	2.02	A Brown Company, Inc.	2.09	2.2	2.02	2.2	145,000
.	27.45	15	Anchor Land Holdings, Inc	24.5	25	24.5	25	800
.	2.26	0.47	Araneta Properties, Inc.	1.5	1.56	1.48	1.56	253,000
.	0.24	0.162	Arthaland Corporation	0.198	0.209	0.192	0.209	1,050,000
.	35.7	19.7	Ayala Land, Inc.	27.85	29.5	27.5	29.5	9,184,700
.	7.1	4.62	Belle Corporation	5.79	5.85	5.6	5.83	5,221,900
.	6.73	3.7	Cebu Holdings, Inc.	6	6.1	5.99	6.1	60,900
.	2.44	1.35	Century Properties Group, Inc.	1.7	1.74	1.62	1.74	10,407,000
.	3	1.88	City and Land Developers, Inc.	2.47	2.47	2.45	2.45	124,000
.	0.91	0.49	Cyber Bay Corporation	0.55	0.55	0.54	0.55	469,000
.	1.21	0.72	Empire East Land Holdings, Inc.	0.98	1	0.98	1	408,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.26	0.26	0.26	0.26	50,000
.	2.27	1.2	Filinvest Land, Inc.	1.79	1.84	1.73	1.84	22,031,000
.	2.76	1.67	Global-Estate Resorts, Inc.	1.8	1.91	1.79	1.91	2,360,000
.	3.28	1.66	Highlands Prime, Inc.	2.25	2.25	2.25	2.25	5,000
.	1.49	1.05	IRC Properties, Inc.	1.13	1.22	1.13	1.21	89,000
.	0.209	0.101	MRC Allied, Inc.	0.107	0.107	0.105	0.107	1,000,000
.	4.31	1.96	Megaworld Corporation	3.47	3.57	3.4	3.56	38,339,000
.	0.84	0.44	Phil. Estates Corporation	0.5	0.53	0.47	0.51	170,000
.	26.9	16.68	Robinson Land Corporation	21.3	22	20.05	22	4,625,800
.	4.63	2.35	Rockwell Land Corporation	2.5	2.51	2.48	2.5	634,000
.	9.6	5.72	SM Development Corporation	7.44	7.6	7.18	7.51	11,270,400
.	21.9	12.42	SM Prime Holdings, Inc.	16.14	16.5	15.84	16.46	10,581,900
.	3.95	2.45	Shang Properties, Inc.	3.6	3.6	3.6	3.6	50,000
.	1.35	0.62	Sta. Lucia Land, Inc.	0.67	0.67	0.64	0.66	2,341,000
.	4.55	3.42	Starmalls, Inc.	3.6	3.8	3.6	3.8	3,000
.	1	0.49	Suntrust Home Developers, Inc.	0.66	0.7	0.66	0.7	619,000
.	7.1	3.95	Vista Land and Lifescapes, Inc.	5.71	5.95	5.69	5.9	9,648,700
.			MEDIA
.	47	24.1	ABS-CBN Corporation	38	39	38	39	27,900
.	10.92	7.99	GMA Holdings, Inc.	8.80	8.80	8.80	8.80	3,000
.	11	8.15	GMA Network, Inc.	8.76	8.76	8.75	8.76	102,200
.	1.06	0.64	Manila Bulletin Publishing Corp.	0.77	0.77	0.77	0.77	1,000
.			TELECOMMUNICATIONS
.	1,635.00	1,005.00	Globe Telecom, Inc.	1,510.00	1,550.00	1,495.00	1,520.00	11,000
.	3.4	2.18	Liberty Telecoms Holdings, Inc.	2.35	2.38	2.35	2.38	121,170
.			INFORMATION TECHNO.OGY
.	6.95	3.84	DFNN, Inc.	4.29	4.29	3.9	3.9	62,000
.	10.42	1.75	IP Converge Data Center, Inc.	6.31	7.5	6.31	7.45	4,000
.	3.14	1.95	ISM Communications Corporation	1.95	2.15	1.95	2.15	3,000
.	1.29	0.48	Millenium Global Holdings, Inc.	0.48	0.51	0.48	0.51	30,000
.	17.06	12.1	Philweb Corporation	15.08	15.3	14.6	15.3	3,494,600
.	22	3.53	Touch Solutions, Inc.	16.8	16.8	16	16.16	83,700
.	3.05	1.68	Transpacific Broadband Group Int'l. Inc.	2.15	2.3	2.15	2.3	51,000
.	4.5	1.14	Yehey! Corporation	1.37	1.37	1.3	1.3	7,000
.			TRANSPORT SERVICES
.	3.15	1.62	2GO Group, Inc.	1.7	1.7	1.7	1.7	19,100
.	16.04	8.6	Asian Terminals, Inc.	12	12	12	12	152,530
.	84.8	52.4	Cebu Air, Inc.	73	73.85	71	73.85	1,628,530
.	100.5	65.9	Int'l Container Terminal Services, Inc.	82.9	85	79.2	84.95	1,000
.	1.89	1.2	Lorenzo Shipping Corporation	1.5	1.5	1.5	1.5	4,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.21	1.26	1.21	1.26	32,000
.	0.209	0.101	Boulevard Holdings, Inc.	0.135	0.135	0.131	0.131	42,210,000
.	45	40	Grand Plaza Hotel Corporation	45	45	45	45
.	0.48	0.32	Waterfront Philippines, Inc.	0.39	0.39	0.34	0.37	70,000
.			EDUCATION
.	12.5	9.91	Centro Escolar University	11	11	11	11	5,100
.	1,300.00	955	Far Eastern University, Inc.	1,200.00	1,200.00	1,150.00	1,170.00	1,500
.	11.96	5.4	iPeople, Inc.	10.6	11.5	10.6	11.5	66,000
.			CASINOS ANG GAMING
.	16.88	8.3	Bloomberry Resorts Corporation	10.86	10.9	10.56	10.88	6,242,300
.	0.069	0.018	IP E-Game Ventures Inc.	0.019	0.019	0.019	0.019	10,900,000
.	9.9	6.45	Leisure and Resorts World Corporation	7.47	7.96	7.45	7.58	376,900
.	4.08	2	Manila Jockey Club, Inc.	2.1	2.1	2.1	2.1	30,000
.	16	13.4	Pacific Online Systems Corporation	14.8	15	14.76	15	40,300
.	0.36	0.3	Premiere Horizon Alliance Corporation	0.31	0.32	0.31	0.31	2,410,000
.			RETAIL
.	13.12	3.1	Calata Corporation	3.42	3.47	3.42	3.44	131,000
.	130	36.52	Philippine Seven Corporation	91	91	91	91	41,750
.	43.6	25.05	Puregold Price Club, Inc.	34.9	36.25	34.5	35.9	3,142,400
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.79	0.79	0.78	0.78	843,000
.	3.8	2	Easycall Comm. Phils., Inc.	2.84	2.84	2.84	2.84	13,000
.	0.51	0.38	Information Capital Tech. Ventures, Inc.	0.39	0.39	0.39	0.39	50,000
.			Philcomsat Holdings Corp.	1.4	1.4	1.4	1.4	190,000
.	3.08	0.79	STI Education Systems Holdings, Inc.	0.84	0.87	0.84	0.86	145,000
.			MINING
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	17.3	17.3	17	17.02	1,047,300
.	30.2	10	Atok-Big Wedge Company, Inc.	20.5	20.5	20.5	21	500
.	25	12.7	Benguet Corporation "B"	12.7	12.7	12.7	13	2,800
.	1.54	0.82	Century Peak Metals Holdings Corporation	0.85	0.85	0.85	0.85	11,000
.	1.68	0.91	Coal Asia Holdings, Inc.	0.99	0.99	0.97	1	318,000
.	39.5	6.7	Dizon Copper Silver Mines, Inc.	7	7	6.7	7	74,400
.	0.75	0.44	GEOGRACE Resources Philippines, Inc.	0.47	0.47	0.45	0.46	1,360,000
.	1.5	0.54	Lepanto Consolidated Mining Co. "A"	0.57	0.58	0.55	1	24,716,000
.	1.59	0.57	Lepanto Consolidated Mining Co. "B"	0.6	0.65	0.59	1	9,607,000
.	0.077	0.037	Manila Mining Corporation "A"	0.038	0.039	0.038	0.038	32,200,000
.	0.081	0.038	Manila Mining Corporation "B"	0.038	0.038	0.038	0	8,000,000
.	10.6	2.85	NiHAO Minerals Resources Int'l, Inc.	3.05	3.05	2.94	3	2,258,000
.	22.84	12.62	Nickel Asia Corporation	17.4	18	17.4	18	128,300
.	0.78	0.5	Omico Corporation	0.5	0.5	0.5	1	41,000
.	5.63	1.92	Oriental Peninsula Resources Group, Inc.	2.08	2.08	1.95	2	163,000
.	24.8	12.28	Philex Mining Corporation	12.8	12.8	12.28	12.34	1,330,000
.	305.8	208	Semirara Mining Corporation	261.8	262.4	261	261.8	125,970
.	0.021	0.013	United Paragon Mining Corporation	0.013	0.014	0.013	0.014	2,600,000
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.25	0.25	0.25	0.25	600,000
.	0.026	0.017	Oriental Pet. and Minerals Corp. "A"	0.021	0.021	0.02	0	2,400,000
.	0.027	0.018	Oriental Pet. and Minerals Corp. "B"	0.022	0.022	0.022	0	10,000,000
.	7.24	5.62	Petroenergy Resources Corporation	6.54	6.54	6.54	7	5,000
.	48	10	Philex Petroleum Corporation	13.48	13.48	13	13	22,400
.	0.056	0.038	The Philodrill Corporation	0.039	0.04	0.039	0	3,700,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,592.84	1,614.44	1,578.41	1,614.44	1.37	21.87	13,136,841	1,145,498,191.8
.	Industrials	9,728.27	9,845.66	9,575.83	9,845.66	1.72	166.87	122,832,257	2,044,055,861.71
.	Holding Firms	5,586.62	5,649.35	5,552.29	5,631.32	0.66	36.89	81,857,800	1,759,947,526.62
.	Property	2,469.89	2,567.13	2,429.47	2,567.13	3.94	97.24	136,290,801	979,768,983.68
.	Services	1,901.23	1,917.76	1,854.61	1,917.76	0.87	16.53	73,585,845	955,609,053.3
.	Mining & Oil	15,665.31	15,721.33	15,494.89	15,494.89	-0.73	-114.35	100,865,320	100,577,291.64
.	PSEi	6,249.11	6,339.41	6,170.48	6,339.41	1.56	97.15
.	All Shares	3,899.66	3,942.43	3,861.5	3,942.43	1.15	44.67
.	SME
.
.	GRAND TOTAL							528,568,864	6,985,456,908.75
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE