Philippine stock market table, July 1, 2013

seo tools

.			(As of July 1, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	105.5	68	Asia United Bank Corporation	80	81	79	79.95	121,140
.	99	58.9	BDO Unibank, Inc.	85.5	87	84.65	86.95	2,415,720
.	114	71.5	Bank of the Philippine Islands	95.9	95.9	94	94	982,700
.	78.2	47	China Banking Corporation	64.2	66.2	64.2	66.1	86,820
.	28.5	10	Citystate Savings Bank	11.7	11.7	11.7	11.7	200
.	37.85	18.5	East West Banking Corporation	29.85	30.6	29.85	30	480,300
.	139.5	90	Metropolitan Bank and Trust Company	112	114.6	111.1	113.5	2,041,850
.	117	68.75	Philippine National Bank	85.4	87.6	85.3	87	865,400
.	145	82	Philippine Savings Bank	140	140	140	140	250
.	85	64	Philippine Bank of Communications	70	71	70	70	2,370
.	38.85	23.7	Philippine Business Bank	26	26.2	25.6	25.65	52,100
.	74.5	43	Rizal Commercial Banking Corp.	57.5	59.5	57.5	59	467,440
.	206.4	128	Security Bank Corporation	155.9	161	151.4	159.2	868,450
.	160	98.95	Union Bank of the Philippines	142	142	139.8	140	21,710
.			OTHER FINANCIAL INSTITUTIONS
.	2.42	1.32	BDO Leasing and Finance, Inc.	2	2	2	2	17,000
.	1.6	0.67	Bankard, Inc.	1.05	1.05	1.04	1.04	156,000
.	23.3	17.9	COL Financial Group, Inc.	19	19	19	19	100
.	24	10.02	Filipino Fund, Inc.	16.5	16.5	16.48	16.48	700
.	0.73	0.2	MEDCO Holdings, Inc.	0.3	0.31	0.3	0.3	980,000
.	620	420	Manulife Financial Corporation	590	590	590	590	510
.	2.09	1.57	National Reinsurance Corp. of the Phils.	1.73	1.73	1.73	1.73	26,000
.	515	349.6	The Philippine Stock Exchange, Inc	390	390.2	389.8	390	51,290
.	1,122.00	879	Sun Life Financial, Inc.	1,060.00	1,060.00	1,056.00	1,056.00	310
.	2.92	1.71	Vantage Equities, Inc.	2.35	2.38	2.35	2.38	445,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	30.5	Aboitiz Power Corporation	34.8	35.1	34.8	34.95	1,676,000
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.25	1.25	1.24	1.24	35,000
.	11	2.3	Calapan Ventures, Inc.	7	7	7	7	1,000
.	7.9	4.94	Energy Development Corporation	5.79	6	5.7	6	19,973,900
.	27.45	15.7	First Gen Corporation	17.66	17.9	17	17.1	2,133,700
.	113.8	68	First Phil. Holdings Corp.	77.55	80	76	80	489,090
.	41.4	24.2	Manila Water Company, Inc.	32.2	32.6	31.5	31.5	2,259,100
.	397	240	Manila Electric Company	329.8	335	319.2	330.8	106,460
.	16.3	9.7	Petron Corporation	13	13.24	12.9	13.1	1,977,800
.	8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.39	5.8	5.39	5.4	71,400
.	6.48	4.42	SPC Power Corporation	4.9	4.9	4.9	4.9	4,000
.	3	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.16	2.23	2.11	2.19	3,251,000
.	15	6.6	Vivant Corporation	9.6	9.79	9.6	9.79	1,300
.			FOOD, BEVERAGE AND TOBACCO
.	9.15	5	AgriNurture, Inc.	5.92	5.92	5.7	5.75	26,500
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	1.43	1.43	1.4	1.4	113,000
.	8.6	4.32	D and L Industries, Inc.	6.5	6.8	6.49	6.8	2,199,300
.	30	20	Del Monte Pacific Limited	24	25	23.9	25	95,600
.	21	12.5	Ginebra San Miguel Inc.	13.98	13.98	13.98	13.98	2,000
.	151	93	Jollibee Foods Corporation	147	147.4	144.4	145	302,040
.	28.4	4.25	LT Group, Inc.	22.65	22.85	22	22.25	6,338,800
.	53	38	Liberty Flour Mills, Inc.	51	51	51	51	3,000
.	6.88	2.72	Pepsi-Cola Products Philippines, Inc.	5.8	6	5.8	5.99	3,673,600
.	6.15	3.23	RFM Corporation	5	5.08	5	5.08	968,000
.	3.8	2.38	Roxas Holdings, Inc.	2.9	2.9	2.9	2.9	1,000
.	950	210	San Miguel Pure Foods Company Inc.	220	220	217.4	218	176,210
.	125	83	San Miguel Corporation	92.5	94	92.5	94	731,320
.	0.22	0.118	Swift Foods, Inc.	0.121	0.121	0.121	0.121	50,000
.	132.6	57.3	Universal Robina Corporation	122.9	124	121	122	1,795,740
.	2.18	1.11	Victorias Milling Company, Inc.	1.8	1.8	1.7	1.79	289,000
.	2.08	0.56	Vitarich Corporation	0.74	0.74	0.73	0.73	243,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	39	16.02	Asiabest Group International, Inc.	18	18	17	18	300
.	15.9	6.38	EEI Corporation	13.3	13.3	13.16	13.2	358,000
.	13.98	5.3	Federal Resources Investment Group, Inc.	6.75	6.75	6.75	6.75	100
.	15.98	11.4	Holcim Philippines, Inc.	14	14	13.86	13.86	4,900
.	12.24	7.5	Lafarge Republic, Inc.	11.1	11.1	10.5	11	361,900
.	8.24	0.99	Mariwasa Siam Holdings, Inc.	1.19	1.28	1.15	1.19	2,458,000
.	24.2	13.54	Megawide Construction Corporation	20	21.1	19.6	20.7	87,800
.	19.48	10.16	Phinma Corporation	12	12	12	12	273,800
.	3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.09	1.18	1	1.07	194,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	1.36	1.42	1.34	1.42	259,000
.			CHEMICALS
.	3.12	2.47	Chemrez Technologies, Inc.	2.82	2.92	2.82	2.9	345,000
.	3.1	1.6	LMG Chemicals Corporation	2.5	2.53	2.45	2.5	473,000
.	2.5	1.46	Mabuhay Vinyl Corporation	1.85	1.97	1.85	1.97	20,000
.	22.5	2.3	Melco Crown (Philippines) Resorts Corp.	8.3	9.95	8.3	9.9	8,020,900
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	6.04	Cirtek Holdings Philippines Corporation	15.9	15.9	15.6	15.6	500
.	0.027	0.013	Greenergy Holdings, Inc.	0.013	0.015	0.013	0.015	103,800,000
.	5	2.9	Integrated Micro-Electronics, Inc.	2.93	2.95	2.9	2.9	33,000
.			OTHER INDUSTRIALS
.	31	13	Alphaland Corporation	20	20	20	20	1,000
.	2.1	1.69	Splash Corporation	2.02	2.02	2.02	2.02	31,000
.			HOLDING FIRMS
.	49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	40.00	43.00	40.00	43.00	2,200
.	7.1	4.5	A. Soriano Corporation	6.93	7	6.9	6.95	369,200
.	2.98	0.9	ATN Holdings, Inc. "A"	1.2	1.2	1.2	1.2	120,000
.	1.03	0.61	Abacus Cons. Res. and Hold'gs, Inc.	0.65	0.65	0.62	0.64	251,000
.	61	40	Aboitiz Equity Ventures, Inc.	50.8	50.8	46	50.3	1,123,460
.	28.4	10.86	Alliance Global Group, Inc.	23.4	24.5	23.4	24.25	10,212,800
.	6.3	3	Asia Amalgamated Holdings Corp.	3.2	3.65	3.11	3.65	19,000
.	2.7	1.8	Anglo-Philippine Holdings Corporation	1.97	1.97	1.83	1.9	28,000
.	688	405	Ayala Corporation	585.5	626	585	612	940,320
.	18.9	1.6	Cosco Capital, Inc.	9.57	9.78	9.49	9.69	1,995,800
.	61.2	44.5	DMCI Holdings, Inc.	52.1	52.35	49.5	49.5	1,150,070
.	6.99	3.9	Filinvest Development Corporation	4.9	4.92	4.9	4.9	605,000
.	0.3	0.151	Forum Pacific, Inc.	0.153	0.216	0.153	0.213	50,000
.	883.5	499	GT Capital Holdings, Inc.	790.5	795	788	788	207,980
.	9.3	4.5	House of Investments, Inc.	7.53	7.53	7.45	7.45	45,800
.	50	31.4	JG Summit Holdings, Inc.	39.95	40.85	39	40.45	736,300
.	1.39	0.61	Lodestar Investment Hldgs Corp.	0.68	0.68	0.68	0.68	1,000
.	7.68	4.85	Lopez Holdings Corporation	5.2	5.3	5.12	5.12	9,316,000
.	9.66	2.5	MJC Investments Corporation	3	3.2	2.5	3.15	50,000
.	0.81	0.32	Mabuhay Holdings Corporation	0.57	0.6	0.57	0.6	618,000
.	2.75	1.4	Marcventures Holdings, Inc.	1.65	1.67	1.65	1.67	2,207,000
.	6.33	4	Metro Pacific Investments Corporation	5.25	5.27	5.13	5.17	43,730,300
.	7.65	4.7	Minerales Industrias Corporation	5.9	5.9	5.9	5.9	2,000
.	2.7	1.02	Prime Media Holdings, Inc.	1.65	1.65	1.65	1.65	10,000
.	3.4	2	Republic Glass Holdings Corp.	2.6	2.61	2.6	2.61	511,000
.	1,213.00	702	SM Investments Corporation	1,069.00	1,113.00	1,060.00	1,100.00	794,680
.	2.59	1.34	Seafront Resources Corporation	1.8	1.85	1.8	1.85	8,000
.	0.42	0.29	Sinophil Corporation	0.3	0.31	0.3	0.31	1,430,000
.	1.4	1.04	South China Resources, Inc.	1.09	1.12	1.09	1.12	15,000
.	0.32	0.136	Unioil Resources and Holdings Co., Inc.	0.161	0.163	0.16	0.163	1,030,000
.	0.35	0.18	Wellex Industries, Inc.	0.24	0.24	0.201	0.234	240,000
.	0.77	0.27	Zeus Holdings, Inc.	0.34	0.35	0.34	0.35	310,000
.			PROPERTY
.	3.89	1.91	A Brown Company, Inc.	1.91	2.05	1.91	2.05	7,000
.	27	15	Anchor Land Holdings, Inc	25	25	23.5	23.5	10,000
.	2.26	0.47	Araneta Properties, Inc.	1.29	1.34	1.29	1.34	221,000
.	0.24	0.168	Arthaland Corporation	0.214	0.219	0.214	0.218	1,790,000
.	35.7	19.7	Ayala Land, Inc.	30.4	31.3	30.2	30.85	6,481,300
.	7.1	4.41	Belle Corporation	5.1	5.32	5.1	5.15	8,949,200
.	6.73	3.7	Cebu Holdings, Inc.	5.83	5.83	5.7	5.7	17,100
.	5.6	4.7	Cebu Property Venture and Dev't Corp."A"	5.2	5.2	5.2	5.2	15,000
.	5.5	4.75	Cebu Property Venture and Dev't Corp."B"	5.2	5.2	5.2	5.2	31,000
.	2.44	1.2	Century Properties Group, Inc.	1.36	1.43	1.34	1.4	14,946,000
.	3	1.96	City and Land Developers, Inc.	2.35	2.35	2.3	2.3	7,000
.	1.15	0.91	Cityland Development Corporation	1.06	1.06	1.06	1.06	10,000
.	0.083	0.06	Crown Equities, Inc.	0.068	0.069	0.068	0.069	450,000
.	0.91	0.49	Cyber Bay Corporation	0.61	0.61	0.58	0.6	796,000
.	1.21	0.79	Empire East Land Holdings, Inc.	0.93	0.96	0.93	0.96	501,000
.	0.45	0.161	Ever Gotesco Resources and Hold'gs, Inc.	0.25	0.25	0.25	0.25	40,000
.	2.27	1.24	Filinvest Land, Inc.	1.74	1.81	1.74	1.78	25,181,000
.	2.76	1.7	Global-Estate Resorts, Inc.	1.84	1.86	1.84	1.84	2,241,000
.	3.28	1.66	Highlands Prime, Inc.	2.01	2.01	2.01	2.01	1,000
.	1.49	1.05	IRC Properties, Inc.	1.28	1.34	1.26	1.31	6,472,000
.	0.197	0.077	MRC Allied, Inc.	0.094	0.11	0.094	0.11	2,650,000
.	4.31	2.09	Megaworld Corporation	3.25	3.44	3.2	3.33	80,368,000
.	0.84	0.41	Phil. Estates Corporation	0.42	0.42	0.41	0.42	940,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.48	0.5	0.48	0.5	3,340,000
.	4.33	2.4	Primex Corporation	3	3	3	3	2,000
.	26.9	17.42	Robinson Land Corporation	20.3	21.1	20.3	21	3,176,600
.	4.63	2.09	Rockwell Land Corporation	2.2	2.3	2.2	2.2	3,408,000
.	9.6	5.72	SM Development Corporation	7.56	7.8	7.56	7.72	2,336,100
.	21.9	12.54	SM Prime Holdings, Inc.	16.3	16.82	16.3	16.64	20,568,400
.	3.95	2.5	Shang Properties, Inc.	3.55	3.55	3.3	3.54	18,000
.	1.35	0.58	Sta. Lucia Land, Inc.	0.63	0.7	0.63	0.68	2,096,000
.	4.55	3.42	Starmalls, Inc.	3.8	3.9	3.8	3.9	140,000
.	1	0.49	Suntrust Home Developers, Inc.	0.6	0.62	0.6	0.6	377,000
.	7.1	4	Vista Land and Lifescapes, Inc.	5.6	5.6	5.52	5.56	6,286,900
.			MEDIA
.	47	24.1	ABS-CBN Corporation	39	41	39	40.3	2,600
.	10.92	7.94	GMA Holdings, Inc.	8.90	8.90	8.90	8.90	48,200
.	11	8.08	GMA Network, Inc.	8.46	8.5	8.46	8.5	44,900
.	1.06	0.64	Manila Bulletin Publishing Corp.	0.7	0.72	0.7	0.72	141,000
.			TELECOMMUNICATIONS
.	1,635.00	1,020.00	Globe Telecom, Inc.	1,599.00	1,599.00	1,520.00	1,590.00	16,030
.	3,290.00	2,480.00	Phil. Long Distance Telephone Co.	2,938.00	2,960.00	2,910.00	2,930.00	115,385
.			INFORMATION TECHNOLOGY
.	6.56	3.8	DFNN, Inc.	3.81	3.84	3.8	3.84	113,000
.	10.42	1.75	IP Converge Data Center, Inc.	6.05	6.5	6	6.1	38,700
.	3.14	1.95	ISM Communications Corporation	2.04	2.04	2.02	2.02	6,000
.	0.085	0.04	Island Information and Technology, Inc.	0.048	0.053	0.048	0.053	7,200,000
.	1.29	0.3	Millenium Global Holdings, Inc.	0.5	0.51	0.43	0.51	57,000
.	17.06	12.1	Philweb Corporation	14.66	14.72	14.62	14.7	1,588,800
.	22	3.53	Touch Solutions, Inc.	14.9	15	14	14.18	80,300
.			TRANSPORTATION SERVICES
.	3.15	1.62	2GO Group, Inc.	1.7	1.7	1.7	1.7	35,000
.	84.8	52.4	Cebu Air, Inc.	66.5	68.1	66	68	151,190
.	100.5	65.9	Int'l Container Terminal Services, Inc.	86.5	89.2	86.5	89	1,727,350
.	1.83	1.2	Lorenzo Shipping Corporation	1.32	1.32	1.32	1.32	11,500,000
.	3.05	2.1	Macroasia Corporation	2.3	2.3	2.3	2.3	1,000
.			HOTEL AND LEISURE
.	4.2	1.01	Acesite (Phils.) Hotel Corp.	1.13	1.25	1.05	1.24	137,000
.	0.209	0.101	Boulevard Holdings, Inc.	0.117	0.124	0.117	0.119	24,730,000
.	0.48	0.32	Waterfront Philippines, Inc.	0.35	0.39	0.35	0.39	220,000
.			EDUCATION
.	12.5	9.91	Centro Escolar University	11	11.76	11	11.76	400
.	1,300.00	955	Far Eastern University, Inc.	1,200.00	1,200.00	1,200.00	1,200.00	15
.			CASINOS AND GAMING
.	16.88	8.36	Bloomberry Resorts Corporation	9	9.52	8.98	9.5	8,944,900
.	0.069	0.016	IP E-Game Ventures Inc.	0.018	0.018	0.017	0.018	5,600,000
.	9.9	6.75	Leisure and Resorts World Corporation	7.5	7.51	7.49	7.49	427,800
.	4.08	1.91	Manila Jockey Club, Inc.	2.13	2.15	2.1	2.15	161,000
.	16	13.78	Pacific Online Systems Corporation	14.7	14.8	14.7	14.8	9,600
.			RETAIL
.	10.5	3.1	Calata Corporation	3.5	3.59	3.5	3.55	100,000
.	43.6	25.05	Puregold Price Club, Inc.	36.5	36.7	36	36.4	1,032,000
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.75	0.78	0.74	0.76	6,708,000
.	30	10	Globalport 900, Inc.	10.06	10.06	10.06	10.06	400
.	3.47	2	Paxys, Inc.	2.08	2.08	2.05	2.05	362,000
.	3	0.76	STI Education Systems Holdings, Inc.	0.79	0.81	0.78	0.79	7,834,000
.			MINING
.	0.0068	0.0032	Abra Mining and Industrial Corp.	0.0035	0.0035	0.0034	0.0034	21,000,000
.	5.55	1.9	Apex Mining Company, Inc. "A"	3.12	3.14	3.12	3.14	12,000
.	23.35	13.4	Atlas Cons. Mining and Dev't Corp.	14.8	15.58	14.8	15.2	360,600
.	29.8	10	Atok-Big Wedge Company, Inc.	17.8	20.5	17.8	20.5	2,100
.	25.1	8.8	Benguet Corporation "A"	10	10	8.8	9	166,200
.	1.38	0.75	Century Peak Metals Holdings Corporation	0.8	0.8	0.8	0.8	10,000
.	1.68	0.85	Coal Asia Holdings, Inc.	0.93	0.93	0.93	0.93	416,000
.	37	5.65	Dizon Copper Silver Mines, Inc.	6	6.5	5.85	5.95	253,300
.	0.75	0.4	GEOGRACE Resources Philippines, Inc.	0.44	0.44	0.43	0.43	230,000
.	1.5	0.4	Lepanto Consolidated Mining Co. "A"	0.45	0.48	0.45	0.48	56,970,000
.	1.59	0.42	Lepanto Consolidated Mining Co. "B"	0.48	0.53	0.48	0.5	5,200,000
.	0.077	0.028	Manila Mining Corporation "A"	0.031	0.032	0.031	0.032	68,800,000
.	0.081	0.03	Manila Mining Corporation "B"	0.032	0.035	0.032	0.033	30,900,000
.	10.6	2.55	NiHAO Minerals Resources Int'l, Inc.	2.91	2.91	2.8	2.9	82,000
.	22.84	12.62	Nickel Asia Corporation	15.5	15.98	15.3	15.98	395,200
.	5.63	1.16	Oriental Peninsula Resources Group, Inc.	1.23	1.24	1.16	1.16	4,857,000
.	24.4	8.8	Philex Mining Corporation	9.95	10.42	9.95	10.2	1,228,700
.	305.8	214.4	Semirara Mining Corporation	263	265	250	260	200,430
.	0.021	0.011	United Paragon Mining Corporation	0.012	0.012	0.012	0.012	2,100,000
.			OIL
.	0.026	0.016	Oriental Pet. and Minerals Corp. "A"	0.018	0.019	0.018	0.018	148,100,000
.	0.027	0.018	Oriental Pet. and Minerals Corp. "B"	0.02	0.02	0.02	0.02	2,000,000
.	7.24	5.8	Petroenergy Resources Corporation	6.04	6.1	6.04	6.1	17,000
.	47.5	8.5	Philex Petroleum Corporation	11.06	11.06	10.7	10.7	206,300
.	0.056	0.033	The Philodrill Corporation	0.036	0.038	0.036	0.036	190,100,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,623.84	1,651.73	1,623.84	1,644.70	1.28	20.86	11,926,231	1,027,700,245.92
.	Industrials	9,815.78	9,877.53	9,710.46	9,820.75	0.05	4.97	169,368,979	1,252,385,124.4
.	Holding Firms	5,799.23	5,950.71	5,725.24	5,907.28	1.86	108.05	86,321,900	2,414,655,786.67
.	Property	2,523.22	2,591.89	2515.47	2,566.37	1.64	41.39	193,928,122	1,072,016,900.48
.	Services	1,939.09	1,956.91	1,917.21	1,951.04	0.56	10.84	79,135,980	709,907,195
.	Mining & Oil	13,649.89	13,937.45	13,368.71	13,826.44	1.43	194.6	533,628,990	131,108,151.46
.	PSEi	6,464.47	6,559.98	6,397.12	6,526.62	0.95	61.34
.	All Shares	3,931.44	3,982.55	3,904.77	3,971.26	1	39.22
.	SME
.
.	GRAND TOTAL							1,074,364,202	6,607,773,403.9265
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE