Philippine Stock Market Table, June 3, 2013

seo tools

.			(As of June 3, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	105.5	91.5	Asia United Bank Corporation	92.85	93	91.5	91.55	1,238,720
.	99	58.9	BDO Unibank, Inc.	91.8	91.8	88	88.5	4,155,920
.	114	65.95	Bank of the Philippine Islands	101.9	101.9	97	98	4,087,290
.	78.2	47	China Banking Corporation	75	75	72	73.5	908,420
.	31	10	Citystate Savings Bank	11.66	11.66	11.62	11.62	200
.	37.85	18.5	East West Banking Corporation	34.85	34.85	33.5	33.5	1,439,100
.	139.5	84	Metropolitan Bank and Trust Company	125	125	119.5	121.1	7,889,290
.	117	68.75	Philippine National Bank	96	96	91.5	91.5	1,592,750
.	85	64	Philippine Bank of Communications	72.5	77.5	71	72.5	2,740
.	38.85	30.8	Philippine Business Bank	31	31.5	30.8	30.9	586,800
.	74.5	42.1	Rizal Commercial Banking Corp.	61.8	61.8	57.5	57.95	4,302,180
.	206.4	127.1	Security Bank Corporation	175	175	170	171.5	1,351,860
.	160	95	Union Bank of the Philippines	147.9	147.9	142.9	143	197,040
.			OTHER FINANCIAL INSTITUTIONS
.	2.42	1.32	BDO Leasing and Finance, Inc.	2.1	2.1	2.1	2.1	129,000
.	1.6	0.67	Bankard, Inc.	1.32	1.32	1.26	1.28	968,000
.	23.35	17.9	COL Financial Group, Inc.	19.98	19.98	19	19.86	69,600
.	24	9.36	Filipino Fund, Inc.	19.86	19.86	19.86	19.86	400
.	3.25	2.04	I-Remit, Inc.	2.71	2.71	2.68	2.68	20,000
.	0.73	0.2	MEDCO Holdings, Inc.	0.39	0.39	0.37	0.39	1,120,000
.	601	420	Manulife Financial Corporation	601	601	580	590	1,470
.	39.2	19.08	Maybank ATR Kim Eng Financial Corp.	30.1	31	30	31	115,700
.	2.1	1.66	National Reinsurance Corp. of the Phils.	1.8	1.8	1.66	1.8	62,000
.	515	342	The Philippine Stock Exchange, Inc	469	470	459	459	15,910
.	1,122.00	879	Sun Life Financial, Inc.	1,090.00	1,090.00	1,080.00	1,080.00	215.00
.	2.92	1.71	Vantage Equities, Inc.	2.68	2.68	2.64	2.64	89,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	31	Aboitiz Power Corporation	35.7	35.7	34.2	34.5	7,205,300
.	1.59	1.23	Alsons Consolidated Resources, Inc.	1.36	1.36	1.33	1.34	519,000
.	11	2.3	Calapan Ventures, Inc.	7.28	7.88	7	7.68	58,400
.	7.9	5.6	Energy Development Corporation	6.17	6.17	5.99	6.1	20,346,900
.	27.45	15.62	First Gen Corporation	21	21	19.3	19.4	3,980,600
.	113.8	68.05	First Phil. Holdings Corp.	99.5	99.5	90	93	1,387,890
.	41.4	22.8	Manila Water Company, Inc.	40	40.2	39.2	39.35	3,465,500
.	397	227.8	Manila Electric Company	385	387	380.2	385	357,100
.	16.3	9.7	Petron Corporation	15.18	15.18	14.72	15.12	1,773,700
.	8.6	6.18	Phoenix Petroleum Philippines, Inc.	7.1	7.3	6.9	7.3	125,400
.	7.6	4.3	SPC Power Corporation	5.1	5.1	5.05	5.05	16,400
.	3	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.4	2.4	2.22	2.25	18,284,000
.	15	6.6	Vivant Corporation	10.02	11	10.02	11	4,100
.			FOOD, BEVERAGE AND TOBACCO
.	10.5	6.2	AgriNurture, Inc.	6.21	6.22	6.2	6.2	26,200
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	1.79	1.79	1.7	1.7	244,000
.	8.6	4.32	D and L Industries, Inc.	8.17	8.17	7.86	7.99	4,014,500
.	21	15	Ginebra San Miguel Inc.	15.62	16.8	15.6	15.6	16,800
.	151	93	Jollibee Foods Corporation	136	137.2	131.5	132	1,426,420
.	28.4	3.8	LT Group, Inc.	24.75	25.05	24.35	24.5	18,634,400
.	6.88	2.51	Pepsi-Cola Products Philippines, Inc.	6.35	6.35	6.12	6.2	15,707,700
.	6.15	2.76	RFM Corporation	5.77	5.77	5.41	5.45	2,683,500
.	3.8	2.38	Roxas Holdings, Inc.	2.98	2.98	2.98	2.98	10,000
.	3.5	1.51	Roxas and Company, Inc.	2.4	2.4	2.4	2.4	17,000
.	950	239.8	San Miguel Pure Foods Company Inc.	283.8	283.8	268	270	155,700
.	125	92	San Miguel Corporation	94	94.3	92.1	94	4,290,270
.	0.22	0.125	Swift Foods, Inc.	0.137	0.137	0.135	0.135	500,000
.	132.6	57.3	Universal Robina Corporation	124.8	124.8	118.6	119.5	3,146,650
.	2.33	1.11	Victorias Milling Company, Inc.	1.97	2	1.95	1.95	2,817,000
.	2.08	0.56	Vitarich Corporation	0.91	0.92	0.83	0.84	852,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED
.	39	17.1	Asiabest Group International, Inc.	19.2	19.2	18.2	18.7	2,600
.	15.9	5.9	EEI Corporation	15.24	15.24	14.8	14.84	1,324,600
.	13.98	8	Federal Resources Investment Group, Inc.	8.1	8.1	8.1	8.1	100
.	15.98	11	Holcim Philippines, Inc.	15.3	15.3	15.26	15.3	1,165,600
.	12.24	7.5	Lafarge Republic, Inc.	11.8	11.8	11.48	11.56	1,118,200
.	8.24	1.6	Mariwasa Siam Holdings, Inc.	1.64	1.72	1.62	1.7	249,000
.	24.2	13.54	Megawide Construction Corporation	20.05	20.55	20.05	20.55	246,700
.	19.48	10.16	Phinma Corporation	13.8	14.2	13.7	14.2	20,200
.	3.3	1.59	TKC Steel Corporation	2.5	2.6	2.5	2.6	4,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	1.66	1.66	1.6	1.62	2,800,000
.			CHEMICALS
.	3.12	2.45	Chemrez Technologies, Inc.	3	3	3	3	51,000
.	3.1	1.44	LMG Chemicals Corporation	2.29	2.29	2.28	2.28	3,000
.	22.5	1.66	Melco Crown (Philippines) Resorts Corp.	10.6	10.6	9.86	10	1,115,600
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	4.93	Cirtek Holdings Philippines Corporation	16.5	16.7	15.8	16.7	2,200
.	0.027	0.013	Greenergy Holdings, Inc.	0.017	0.017	0.016	0.017	21,000,000
.	0.93	0.59	Ionics, Inc.	0.59	0.59	0.59	0.59	10,000
.			OTHER INDUSTRIALS
.	2.1	1.69	Splash Corporation	1.95	1.99	1.95	1.95	1,185,000
.			HOLDING FIRMS
.	49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	45.70	46.00	45.20	46.00	28,600
.	7.1	4.32	A. Soriano Corporation	6.8	6.8	6.8	6.8	20,200
.	2.98	0.9	ATN Holdings, Inc. "A"	1.2	1.2	1.02	1.09	150,000
.	3.52	0.88	ATN Holdings, Inc. "B"	1.15	1.15	1.15	1.15	12,000
.	1.03	0.64	Abacus Cons. Res. and Hold'gs, Inc.	0.65	0.65	0.64	0.65	3,818,000
.	61	44	Aboitiz Equity Ventures, Inc.	53.95	53.95	51.7	52.35	3,886,100
.	28.4	10.86	Alliance Global Group, Inc.	23.95	23.95	23	23.3	27,743,200
.	6.3	3.82	Asia Amalgamated Holdings Corp.	4.01	4.01	4.01	4.01	24,000
.	2.7	1.9	Anglo-Philippine Holdings Corporation	2.18	2.18	2.18	2.18	80,000
.	688	405	Ayala Corporation	620	630	610	621.5	937,650
.	18.9	1.4	Cosco Capital, Inc.	10.48	10.58	10.28	10.4	27,443,000
.	61.2	50	DMCI Holdings, Inc.	56	56	53	53.55	1,743,090
.	6.99	3.87	Filinvest Development Corporation	6.1	6.1	5.8	6	671,900
.	883.5	475.2	GT Capital Holdings, Inc.	770	777	755	764	1,624,650
.	9.3	4.18	House of Investments, Inc.	8.8	8.85	8.72	8.72	875,400
.	50	31.2	JG Summit Holdings, Inc.	45	45	44	44.2	2,232,500
.	8.9	2.08	Jolliville Holdings Corporation	6.78	6.78	6.78	6.78	1,000
.	1.39	0.7	Lodestar Investment Hldgs Corp.	0.76	0.76	0.7	0.72	7,000
.	7.68	5.04	Lopez Holdings Corporation	6	6	5.83	5.83	8,516,500
.	9.66	4	MJC Investments Corporation	5.5	5.5	5.5	5.5	400
.	0.81	0.32	Mabuhay Holdings Corporation	0.59	0.6	0.59	0.6	22,000
.	2.75	1.66	Marcventures Holdings, Inc.	1.7	1.77	1.7	1.73	2,647,000
.	6.33	3.92	Metro Pacific Investments Corporation	6.2	6.2	5.9	6.01	43,589,500
.	7.65	4.5	Minerales Industrias Corporation	6.25	6.25	6.1	6.2	72,500
.	0.062	0.03	Pacifica, Inc.	0.041	0.043	0.041	0.043	500,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.67	0.67	0.65	0.65	420,000
.	1,213.00	660	SM Investments Corporation	1,120.00	1,130.00	1,080.00	1,080.00	962,775.00
.	2.59	1.31	Seafront Resources Corporation	1.95	1.95	1.9	1.9	44,000
.	0.42	0.3	Sinophil Corporation	0.33	0.33	0.33	0.33	50,000
.	2.71	1.3	Solid Group, Inc.	2	2.02	1.99	2	337,000
.	1.4	1.04	South China Resources, Inc.	1.14	1.14	1.14	1.14	22,000
.	0.38	0.225	Wellex Industries, Inc.	0.24	0.24	0.225	0.235	570,000
.	0.77	0.33	Zeus Holdings, Inc.	0.39	0.39	0.39	0.39	750,000
.			PROPERTY
.	3.89	2.2	A Brown Company, Inc.	2.31	2.31	2.2	2.2	83,000
.	27.45	15	Anchor Land Holdings, Inc	26.45	26.45	25	25	5,500
.	2.26	0.47	Araneta Properties, Inc.	1.57	1.59	1.57	1.59	267,000
.	0.24	0.162	Arthaland Corporation	0.205	0.205	0.202	0.202	710,000
.	35.7	19.2	Ayala Land, Inc.	32.75	32.8	30.75	31.3	24,669,300
.	7.1	4.62	Belle Corporation	6.49	6.49	6.28	6.32	4,575,500
.	6.73	3.7	Cebu Holdings, Inc.	6.35	6.35	6.1	6.1	9,566,800
.	2.44	1.35	Century Properties Group, Inc.	1.98	2	1.96	1.97	47,067,000
.	3	1.83	City and Land Developers, Inc.	2.49	2.49	2.49	2.49	5,000
.	1.21	0.95	Cityland Development Corporation	1.14	1.14	1.14	1.14	1,000
.	0.083	0.06	Crown Equities, Inc.	0.081	0.081	0.08	0.08	370,000
.	0.91	0.54	Cyber Bay Corporation	0.57	0.57	0.54	0.56	1,920,000
.	1.21	0.69	Empire East Land Holdings, Inc.	1.03	1.03	1.03	1.03	1,411,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.29	0.29	0.29	0.29	40,000
.	2.27	1.17	Filinvest Land, Inc.	2.03	2.03	1.99	2.01	24,643,000
.	2.76	1.63	Global-Estate Resorts, Inc.	2.1	2.1	1.95	1.95	6,000,000
.	3.28	1.65	Highlands Prime, Inc.	2.33	2.5	2.29	2.44	256,000
.	1.49	1.04	IRC Properties, Inc.	1.21	1.21	1.2	1.2	832,000
.	0.209	0.105	MRC Allied, Inc.	0.111	0.115	0.11	0.112	2,220,000
.	4.31	1.91	Megaworld Corporation	3.71	3.73	3.59	3.65	80,773,000
.	0.84	0.49	Phil. Estates Corporation	0.52	0.53	0.49	0.51	122,000
.	26.9	16	Robinson Land Corporation	22	22.6	21.9	22.6	13,767,800
.	4.63	2.35	Rockwell Land Corporation	2.72	2.72	2.68	2.69	453,000
.	9.6	5.72	SM Development Corporation	8.5	8.75	8.2	8.36	10,739,100
.	21.9	12.1	SM Prime Holdings, Inc.	18.8	18.8	18.08	18.24	51,228,100
.	3.95	2.45	Shang Properties, Inc.	3.86	3.87	3.7	3.8	105,000
.	1.35	0.64	Sta. Lucia Land, Inc.	0.7	0.7	0.64	0.67	9,033,000
.	4.55	3.42	Starmalls, Inc.	3.93	3.95	3.93	3.95	5,000
.	1	0.49	Suntrust Home Developers, Inc.	0.59	0.61	0.58	0.59	316,000
.	7.1	3.5	Vista Land and Lifescapes, Inc.	6.5	6.5	6.2	6.33	18,416,400
.			MEDIA
.	47	24.1	ABS-CBN Corporation	43.5	43.5	42.9	42.9	216,000
.	10.92	7.99	GMA Holdings, Inc.	9.80	9.85	9.70	9.80	694,000
.	11	8.15	GMA Network, Inc.	9.5	9.5	9.22	9.22	20,800
.	1.06	0.64	Manila Bulletin Publishing Corp.	0.78	0.78	0.74	0.74	233,000
.			TELECOMMUNICATIONS
.	1,635.00	990	Globe Telecom, Inc.	1,550.00	1,550.00	1,490.00	1,550.00	109,445
.	3.4	2.18	Liberty Telecoms Holdings, Inc.	2.4	2.4	2.4	2.4	1,000
.	3,290.00	2,302.00	Phil. Long Distance Telephone Co.	3,100.00	3,100.00	2,960.00	2,988.00	208,435.00
.			INFORMATION TECHNOLOGY
.	10.42	1.75	IP Converge Data Center, Inc.	7.89	8.4	6.7	8.4	738,600
.	3.14	2	ISM Communications Corporation	2.11	2.3	2.11	2.3	23,000
.	0.085	0.04	Island Information and Technology, Inc.	0.052	0.052	0.05	0.05	520,000
.	1.29	0.48	Millenium Global Holdings, Inc.	0.51	0.51	0.51	0.51	252,000
.	17.06	12.1	Philweb Corporation	15.5	15.78	14.8	15.54	4,826,400
.	22	3.53	Touch Solutions, Inc.	18.2	18.8	18	18.48	42,700
.	3.05	1.68	Transpacific Broadband Group Int'l. Inc.	2.31	2.4	2.31	2.4	3,000
.			TRANSPORATION SERVICES
.	3.15	1.62	2GO Group, Inc.	1.74	1.76	1.74	1.76	20,000
.	84.8	52.4	Cebu Air, Inc.	80	80	79	79	371,810
.	100.5	65.9	Int'l Container Terminal Services, Inc.	90	90	86.8	89	3,232,510
.	3.05	2.1	Macroasia Corporation	2.3	2.3	2.3	2.3	3,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.27	1.27	1.2	1.25	53,000
.	0.209	0.101	Boulevard Holdings, Inc.	0.169	0.169	0.164	0.164	34,680,000
.	0.48	0.38	Waterfront Philippines, Inc.	0.4	0.41	0.4	0.41	20,000
.			EDUCATION
.	12.5	9.91	Centro Escolar University	11.2	11.98	10.98	11.98	57,500
.	1,300.00	940	Far Eastern University, Inc.	1,275.00	1,275.00	1,275.00	1,275.00	30
.			CASINOS AND GAMING
.	16.88	8.23	Bloomberry Resorts Corporation	12.08	12.08	11.46	11.6	10,041,600
.	0.069	0.019	IP E-Game Ventures Inc.	0.019	0.02	0.019	0.019	131,400,000
.	9.9	6.45	Leisure and Resorts World Corporation	7.47	7.8	7.23	7.23	994,400
.	4.08	1.98	Manila Jockey Club, Inc.	2.25	2.3	2.1	2.12	1,024,000
.	16	13.28	Pacific Online Systems Corporation	14.9	14.9	14.78	14.78	17,400
.	18	9	Philippine Racing Club, Inc.	9.3	9.6	9.2	9.2	18,700
.	0.36	0.3	Premiere Horizon Alliance Corporation	0.33	0.33	0.32	0.32	3,810,000
.			RETAIL
.	24	3.1	Calata Corporation	3.72	3.72	3.62	3.62	170,000
.	130	35.65	Philippine Seven Corporation	90	90	90	90	13,100
.	43.6	23	Puregold Price Club, Inc.	35.65	36.4	35.65	36	22,167,200
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.81	0.81	0.8	0.81	1,584,000
.	30	10	Globalport 900, Inc.	14	14	13.98	13.98	300
.	0.51	0.38	Information Capital Tech. Ventures, Inc.	0.41	0.41	0.41	0.41	540,000
.	3.47	2.17	Paxys, Inc.	2.21	2.21	2.17	2.17	415,000
.	3.08	0.89	STI Education Systems Holdings, Inc.	0.94	0.94	0.89	0.9	12,352,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.0044	0.0044	0.0042	0.0043	37,000,000
.	5.55	3.7	Apex Mining Company, Inc. "A"	3.7	3.7	3.7	3.7	1,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	18.6	18.6	17.7	17.7	2,636,000
.	30.2	10	Atok-Big Wedge Company, Inc.	20.4	20.4	20.4	20.4	200
.	25.5	13	Benguet Corporation "A"	13.5	13.5	13	13.3	3,500
.	25	13.7	Benguet Corporation "B"	13.7	13.7	13.7	13.7	100
.	1.54	0.82	Century Peak Metals Holdings Corporation	0.95	0.98	0.95	0.98	320,000
.	1.68	0.91	Coal Asia Holdings, Inc.	0.98	1.01	0.98	1.01	2,980,000
.	39.5	7.15	Dizon Copper Silver Mines, Inc.	7.3	7.58	7.15	7.2	8,200
.	0.75	0.46	GEOGRACE Resources Philippines, Inc.	0.49	0.49	0.46	0.48	920,000
.	1.5	0.56	Lepanto Consolidated Mining Co. "A"	0.7	0.72	0.66	0.66	36,659,000
.	1.59	0.57	Lepanto Consolidated Mining Co. "B"	0.74	0.75	0.68	0.68	22,247,000
.	0.077	0.04	Manila Mining Corporation "A"	0.044	0.044	0.042	0.042	39,700,000
.	0.081	0.04	Manila Mining Corporation "B"	0.043	0.045	0.043	0.045	3,000,000
.	10.6	2.9	NiHAO Minerals Resources Int'l, Inc.	3.19	3.19	2.99	3.04	246,000
.	28.55	15.78	Nickel Asia Corporation	20.1	20.1	19.04	19.04	1,197,000
.	5.63	2.24	Oriental Peninsula Resources Group, Inc.	2.35	2.35	2.24	2.29	531,000
.	24.8	12.52	Philex Mining Corporation	13.72	13.72	13.44	13.48	1,314,000
.	305.8	200	Semirara Mining Corporation	278	278	274	275.8	56,330
.	0.021	0.014	United Paragon Mining Corporation	0.014	0.014	0.014	0.014	115,900,000
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.26	0.26	0.26	0.26	430,000
.	0.026	0.016	Oriental Pet. and Minerals Corp. "A"	0.023	0.023	0.022	0.023	281,900,000
.	0.027	0.017	Oriental Pet. and Minerals Corp. "B"	0.024	0.024	0.023	0.023	327,300,000
.	48	16.9	Philex Petroleum Corporation	19.24	19.24	16.9	16.9	149,700
.	0.056	0.038	The Philodrill Corporation	0.042	0.042	0.041	0.041	118,200,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,786.47	1,786.47	1,718.12	1,728.73	-3.8	-68.28	30,343,742	2,645,602,591.7
.	Industrials	10.593.42	10,593.42	10,274.34	10,320.83	-2.74	-290.34	317,138,983	3,990,039,252.59
.	Holding Firms	6,206.17	6,206.17	6,031.56	6,039.35	-2.88	-179.28	145,879,305	4,741,899,730.06
.	Property	2,829.42	2,829.42	2,708.93	2,742.77	-4.96	-143.12	309,608,773	2,780,150,849.47
.	Services	2,057.86	2,059.17	1,986.07	2,004.45	-2.82	-58.08	230,935,640	2,250,594,769.42
.	Mining & Oil	17,269.1	17,319.63	16,621.58	16,636.94	-3.72	-643.19	992,882,875	175,138,907.71
.	PSEi	6,966.07	6,966.07	6,719.89	6,763.38	-3.68	-258.57
.	All Shares	4,279.43	4,279.43	4,158.24	4,176.87	-2.68	-115.16
.	SME
.
.	GRAND TOTAL							2,026,789,318	16,583,426,100.952
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE