Philippine stock market table, July 15, 2013

seo tools

.			(As of July 15, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	105.5	68	Asia United Bank Corporation	80	81	80	81	153,540
.	99	58.9	BDO Unibank, Inc.	88	88.2	87	87	1,766,720
.	114	71.5	Bank of the Philippine Islands	93.6	93.6	92	92.1	897,130
.	78.2	47	China Banking Corporation	71	71	69.85	70	424,060
.	28.5	10	Citystate Savings Bank	13.46	13.46	13.46	13.46	100
.	37.85	18.5	East West Banking Corporation	29.9	30.2	29.1	29.6	279,300
.	139.5	90	Metropolitan Bank and Trust Company	115	116	113.8	114	4,246,010
.	117	68.75	Philippine National Bank	84.5	85.3	84.4	84.5	92,620
.	38.85	23.7	Philippine Business Bank	25.55	26	25.5	26	86,200
.	74.5	43	Rizal Commercial Banking Corp.	54.4	54.5	54	54.2	50,940
.	206.4	128	Security Bank Corporation	150	151.8	148	150	1,005,250
.	160	98.95	Union Bank of the Philippines	139.8	139.8	138	138.5	77,390
.			OTHER FINANCIAL INSTITUTIONS
.	2.42	1.32	BDO Leasing and Finance, Inc.	2	2	2	2	70,000
.	1.6	0.67	Bankard, Inc.	1.05	1.05	1.02	1.02	90,000
.	23.15	17.9	COL Financial Group, Inc.	18	18.48	18	18.48	2,900
.	24	10.08	Filipino Fund, Inc.	16.88	16.88	16.88	16.88	1,800
.	0.73	0.2	MEDCO Holdings, Inc.	0.29	0.29	0.29	0.29	700,000
.	640	420	Manulife Financial Corporation	637	640	637	640	230
.	37.75	19.08	Maybank ATR Kim Eng Financial Corp.	28	28	28	28	300
.	2.09	1.57	National Reinsurance Corp. of the Phils.	1.7	1.7	1.7	1.7	115,000
.	515	354.2	The Philippine Stock Exchange, Inc	400	401	400	400	1,650
.	1,210.00	879	Sun Life Financial, Inc.	1,170.00	1,210.00	1,170.00	1,210.00	720
.	2.92	1.71	Vantage Equities, Inc.	2.48	2.62	2.48	2.5	6,742,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	30.5	Aboitiz Power Corporation	34.7	35.1	33.95	34.8	1,337,900
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.32	1.32	1.32	1.32	38,000
.	11	2.3	Calapan Ventures, Inc.	6.5	6.87	6.48	6.86	13,000
.	7.9	4.94	Energy Development Corporation	6.09	6.13	6.01	6.07	7,161,400
.	27.45	15.7	First Gen Corporation	18.24	18.7	18.16	18.52	1,961,300
.	113.8	68	First Phil. Holdings Corp.	81.4	82.9	81.4	82.4	135,100
.	41.4	24.9	Manila Water Company, Inc.	32.55	33.5	32.5	32.5	1,624,600
.	397	240	Manila Electric Company	319	319.6	317	319	182,340
.	16.3	9.7	Petron Corporation	14.4	14.4	14.2	14.28	500,000
.	8.6	4.8	Phoenix Petroleum Philippines, Inc.	6.2	6.27	6.1	6.13	181,500
.	3	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.39	2.46	2.39	2.4	25,360,000
.			FOOD, BEVERAGE AND TOBACCO
.	9.15	5	AgriNurture, Inc.	5.8	5.8	5.48	5.48	9,800
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	1.36	1.4	1.3	1.3	483,000
.	8.6	4.32	D and L Industries, Inc.	6.86	7.14	6.84	6.98	4,738,300
.	30	20	Del Monte Pacific Limited	26.6	26.6	26.3	26.5	90,600
.	21	12.5	Ginebra San Miguel Inc.	14.5	14.54	14.5	14.54	4,000
.	151	93	Jollibee Foods Corporation	146.5	151	146.5	150.7	1,028,380
.	28.4	4.41	LT Group, Inc.	24.9	25.25	24	24.8	1,793,400
.	6.88	2.81	Pepsi-Cola Products Philippines, Inc.	5.51	5.6	5.4	5.4	2,509,200
.	6.15	3.25	RFM Corporation	5.19	5.19	5.03	5.05	562,600
.	900	210	San Miguel Pure Foods Company Inc.	243.6	244.6	243	244	81,430
.	125	83	San Miguel Corporation	88.5	90	88.5	89.9	174,340
.	132.6	57.3	Universal Robina Corporation	126	126.3	124.9	125.6	2,307,400
.	2.18	1.11	Victorias Milling Company, Inc.	1.83	1.88	1.83	1.86	2,122,000
.	2.08	0.56	Vitarich Corporation	0.73	0.8	0.73	0.8	232,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED
.	35.9	16.02	Asiabest Group International, Inc.	18.2	18.2	17	18	1,300
.	15.9	6.5	EEI Corporation	13.5	13.5	13.2	13.28	183,600
.	13.98	5.3	Federal Resources Investment Group, Inc.	6.05	6.05	6.05	6.05	100
.	15.98	11.4	Holcim Philippines, Inc.	13.52	13.52	13.5	13.5	1,980,400
.	12.24	8.03	Lafarge Republic, Inc.	11.04	11.04	10.96	10.98	941,100
.	8.24	0.96	Mariwasa Siam Holdings, Inc.	1.14	1.16	1.1	1.15	9,848,000
.	24.2	13.54	Megawide Construction Corporation	20.3	20.6	20.2	20.5	380,100
.	19.48	10.16	Phinma Corporation	12.02	12.02	11.7	11.9	42,200
.	3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.03	1.03	0.99	0.99	65,000
.	3.3	1.59	TKC Steel Corporation	2.1	2.1	2.1	2.1	1,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	1.43	1.43	1.41	1.41	31,000
.			CHEMICALS
.	3.12	2.47	Chemrez Technologies, Inc.	3	3	2.99	2.99	205,000
.	3.1	1.79	LMG Chemicals Corporation	2.5	2.5	2.45	2.45	48,000
.	22.5	2.46	Melco Crown (Philippines) Resorts Corp.	10.02	10.28	9.99	10	6,632,900
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	6.11	Cirtek Holdings Philippines Corporation	16	16	15.5	15.98	3,700
.	0.027	0.013	Greenergy Holdings, Inc.	0.015	0.017	0.015	0.015	1,581,200,000
.	5	2.65	Integrated Micro-Electronics, Inc.	2.89	2.89	2.71	2.71	3,000
.			OTHER INDUSTRIALS
.	31	13	Alphaland Corporation	19.9	20	19.9	20	2,200
.	2.1	1.69	Splash Corporation	2	2.01	1.99	2.01	361,000
.			HOLDING FIRMS
.	49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	40.00	41.00	40.00	40.10	1,499,600
.	7.3	4.53	A. Soriano Corporation	7.15	7.25	7	7.15	216,500
.	2.98	0.9	ATN Holdings, Inc. "A"	1.27	1.27	1.18	1.18	15,000
.	3.52	0.88	ATN Holdings, Inc. "B"	1.21	1.21	1.21	1.21	6,000
.	1.03	0.61	Abacus Cons. Res. and Hold'gs, Inc.	0.65	0.65	0.62	0.62	835,000
.	61	40	Aboitiz Equity Ventures, Inc.	50	50.75	49.7	50.75	407,810
.	28.4	10.86	Alliance Global Group, Inc.	25.4	25.95	25.05	25.7	12,077,800
.	2.7	1.8	Anglo-Philippine Holdings Corporation	1.96	2.05	1.96	2.05	5,000
.	688	405	Ayala Corporation	613	618	599	605	449,850
.	18.9	1.6	Cosco Capital, Inc.	10.42	10.7	10.42	10.66	12,517,300
.	61.2	44.5	DMCI Holdings, Inc.	53.8	54.2	53.8	54.1	616,320
.	3.96	2.35	F and J Prince Holdings Corp. "A"	3.08	3.08	3.08	3.08	20,000
.	6.99	3.95	Filinvest Development Corporation	5.04	5.04	4.95	4.95	75,600
.	883.5	521	GT Capital Holdings, Inc.	800	825.5	800	822	156,730
.	9.3	4.67	House of Investments, Inc.	7.56	7.7	7.2	7.2	29,400
.	50	31.4	JG Summit Holdings, Inc.	41	41.8	41	41.05	1,584,800
.	1.39	0.61	Lodestar Investment Hldgs Corp.	0.69	0.69	0.65	0.69	12,000
.	7.68	4.85	Lopez Holdings Corporation	5	5.19	5	5.06	2,855,000
.	9.66	2.5	MJC Investments Corporation	3.4	3.4	3.4	3.4	4,000
.	0.81	0.32	Mabuhay Holdings Corporation	0.56	0.58	0.56	0.58	60,000
.	2.55	1.4	Marcventures Holdings, Inc.	1.65	1.72	1.65	1.71	1,092,000
.	6.33	4	Metro Pacific Investments Corporation	5.01	5.1	5.01	5.02	36,760,100
.	7.65	4.7	Minerales Industrias Corporation	6	6	5.8	5.9	12,100
.	2.7	1.02	Prime Media Holdings, Inc.	1.85	1.85	1.76	1.76	71,000
.	3.4	2	Republic Glass Holdings Corp.	2.7	2.7	2.7	2.7	28,000
.	970.4	561.6	SM Investments Corporation	920	950	920	940	182,330
.	0.42	0.29	Sinophil Corporation	0.3	0.3	0.3	0.3	240,000
.	2.71	1.44	Solid Group, Inc.	1.79	1.79	1.76	1.76	80,000
.	1.4	1.04	South China Resources, Inc.	1.07	1.07	1.07	1.07	3,000
.	0.32	0.136	Unioil Resources and Holdings Co., Inc.	0.162	0.162	0.162	0.162	10,000
.	0.77	0.27	Zeus Holdings, Inc.	0.4	0.41	0.4	0.41	560,000
.			PROPERTY
.	3.89	1.88	A Brown Company, Inc.	1.93	2	1.89	2	351,000
.	2.26	0.47	Araneta Properties, Inc.	1.36	1.4	1.33	1.39	307,000
.	35.7	19.7	Ayala Land, Inc.	30.4	30.8	29.5	30.4	6,801,800
.	7.1	4.41	Belle Corporation	5.14	5.2	5	5	4,368,200
.	6.73	3.7	Cebu Holdings, Inc.	5.7	5.8	5.7	5.72	93,000
.	2.44	1.2	Century Properties Group, Inc.	1.44	1.44	1.36	1.39	16,919,000
.	2.5	1.21	City and Land Developers, Inc.	1.94	1.94	1.94	1.94	2,000
.	0.91	0.49	Cyber Bay Corporation	0.68	0.68	0.66	0.67	1,143,000
.	1.21	0.81	Empire East Land Holdings, Inc.	0.97	0.97	0.96	0.96	45,000
.	2.27	1.24	Filinvest Land, Inc.	1.77	1.8	1.76	1.76	9,935,000
.	2.76	1.67	Global-Estate Resorts, Inc.	1.69	1.73	1.67	1.67	7,118,000
.	3.28	1.66	Highlands Prime, Inc.	2.31	2.31	2.31	2.31	9,000
.	1.49	1.05	IRC Properties, Inc.	1.34	1.37	1.33	1.35	196,000
.	0.197	0.077	MRC Allied, Inc.	0.108	0.108	0.1	0.1	1,630,000
.	4.31	2.09	Megaworld Corporation	3.27	3.37	3.26	3.35	110,008,000
.	0.84	0.41	Phil. Estates Corporation	0.43	0.45	0.43	0.45	120,000
.	4.18	2.4	Primex Corporation	2.97	2.98	2.97	2.98	23,000
.	26.9	17.88	Robinson Land Corporation	22.4	23.5	22.4	23.05	12,902,800
.	4.63	2.09	Rockwell Land Corporation	2.18	2.18	2.1	2.13	1,665,000
.	9.6	5.72	SM Development Corporation	7.9	8.31	7.9	8.18	2,402,000
.	21.9	12.96	SM Prime Holdings, Inc.	17.1	17.9	17.1	17.5	26,871,300
.	3.95	2.5	Shang Properties, Inc.	3.3	3.3	3.3	3.3	36,000
.	1.35	0.58	Sta. Lucia Land, Inc.	0.69	0.69	0.65	0.68	226,000
.	4.15	3.42	Starmalls, Inc.	3.87	3.89	3.87	3.89	97,000
.	1	0.49	Suntrust Home Developers, Inc.	0.62	0.62	0.6	0.61	31,000
.	7.1	4.02	Vista Land and Lifescapes, Inc.	5.02	5.1	4.99	5.01	20,825,700
.			MEDIA
.	47	24.1	ABS-CBN Corporation	38.5	38.5	38.5	38.5	7,300
.	10.42	7.94	GMA Holdings, Inc.	8.38	8.60	8.38	8.60	483,200
.	10.46	8.08	GMA Network, Inc.	8.5	8.61	8.5	8.55	36,400
.			TELECOMMUNICATIONS
.	1,635.00	1,020.00	Globe Telecom, Inc.	1,588.00	1,624.00	1,588.00	1,620.00	96,250
.	3,290.00	2,480.00	Phil. Long Distance Telephone Co.	2,880.00	2,900.00	2,876.00	2,890.00	259,365
.			INFORMATION TECHNOLOGY
.	6.56	3.72	DFNN, Inc.	3.94	4.13	3.94	4.13	44,000
.	10.42	1.75	IP Converge Data Center, Inc.	6.95	6.95	6.95	6.95	200
.	3.14	1.95	ISM Communications Corporation	2	2.06	2	2	13,000
.	1.29	0.3	Millenium Global Holdings, Inc.	0.47	0.47	0.47	0.47	450,000
.	17.06	12.1	Philweb Corporation	15.08	15.1	15	15.1	348,000
.	22	3.53	Touch Solutions, Inc.	12.72	12.9	12.68	12.68	3,300
.	4.5	1.14	Yehey! Corporation	1.29	1.29	1.29	1.29	1,000
.	11.88	4.21	iRipple, Inc.	7.78	7.78	7.76	7.76	400
.			TRANSPORTATION SERVICES
.	3.15	1.62	2GO Group, Inc.	1.7	1.7	1.7	1.7	4,000
.	16.04	8.83	Asian Terminals, Inc.	12.9	12.9	12.9	12.9	1,000
.	84.8	52.4	Cebu Air, Inc.	67.6	67.6	66.5	66.5	291,010
.	100.5	65.9	Int'l Container Terminal Services, Inc.	90.5	91.5	88	89	1,036,340
.	7.83	4.5	PAL Holdings Inc.	6.97	7.24	6.96	6.96	535,500
.			HOTEL AND LEISURE
.	0.209	0.101	Boulevard Holdings, Inc.	0.118	0.123	0.118	0.119	24,590,000
.	0.48	0.32	Waterfront Philippines, Inc.	0.4	0.4	0.37	0.4	330,000
.			CASINOS AND GAMING
.	16.88	8.36	Bloomberry Resorts Corporation	10.52	10.8	10.5	10.5	12,158,200
.	0.069	0.016	IP E-Game Ventures Inc.	0.018	0.018	0.018	0.018	10,800,000
.	9.9	6.75	Leisure and Resorts World Corporation	7.77	7.77	7.4	7.4	5,200
.	3.71	1.74	Manila Jockey Club, Inc.	2.25	2.25	2.24	2.24	70,000
.	16	13.78	Pacific Online Systems Corporation	14.9	14.9	14.9	14.9	3,100
.	0.36	0.29	Premiere Horizon Alliance Corporation	0.29	0.29	0.29	0.29	560,000
.			RETAIL
.	9.7	3.1	Calata Corporation	3.43	3.59	3.41	3.41	116,000
.	130	49.22	Philippine Seven Corporation	92	95	92	95	400
.	43.6	25.05	Puregold Price Club, Inc.	37.7	38.1	37	37.55	780,900
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.76	0.77	0.75	0.76	1,704,000
.	3.47	2	Paxys, Inc.	2.04	2.04	2	2	1,505,000
.	3	0.75	STI Education Systems Holdings, Inc.	0.76	0.8	0.75	0.76	25,318,000
.			MINING
.	5.3	1.9	Apex Mining Company, Inc. "A"	3.32	3.32	3.32	3.32	3,000
.	5.3	3	Apex Mining Company, Inc. "B"	3.26	3.26	3.25	3.25	70,000
.	23.35	13.4	Atlas Cons. Mining and Dev't Corp.	15	15	14.82	14.86	231,300
.	29.15	10	Atok-Big Wedge Company, Inc.	20.5	20.5	20.5	20.5	500
.	25.1	7.7	Benguet Corporation "A"	8.45	8.5	8.4	8.5	16,600
.	25	8.3	Benguet Corporation "B"	8.5	9	8.5	9	4,200
.	1.35	0.75	Century Peak Metals Holdings Corporation	0.83	0.86	0.83	0.86	576,000
.	1.68	0.85	Coal Asia Holdings, Inc.	0.95	0.95	0.93	0.93	868,000
.	35	5.4	Dizon Copper Silver Mines, Inc.	5.7	5.98	5.41	5.65	2,788,700
.	0.71	0.4	GEOGRACE Resources Philippines, Inc.	0.47	0.48	0.46	0.47	1,140,000
.	1.31	0.4	Lepanto Consolidated Mining Co. "A"	0.5	0.52	0.49	0.52	38,970,000
.	1.39	0.42	Lepanto Consolidated Mining Co. "B"	0.51	0.55	0.51	0.53	30,758,000
.	0.071	0.028	Manila Mining Corporation "A"	0.03	0.031	0.03	0.03	170,800,000
.	0.073	0.03	Manila Mining Corporation "B"	0.032	0.034	0.032	0.032	35,800,000
.	10.3	2.55	NiHAO Minerals Resources Int'l, Inc.	3.44	3.7	3.4	3.65	2,117,000
.	22.84	12.62	Nickel Asia Corporation	17.52	17.6	17	17.3	830,200
.	0.75	0.4	Omico Corporation	0.47	0.47	0.47	0.47	70,000
.	5.39	1.16	Oriental Peninsula Resources Group, Inc.	1.78	1.85	1.71	1.8	2,348,000
.	23.35	8.8	Philex Mining Corporation	11.8	11.8	11.4	11.4	968,800
.	305.8	214.4	Semirara Mining Corporation	245	252.4	245	251.6	62,790
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.26	0.26	0.26	0.26	280,000
.	0.026	0.016	Oriental Pet. and Minerals Corp. "A"	0.02	0.02	0.019	0.019	50,200,000
.	0.027	0.018	Oriental Pet. and Minerals Corp. "B"	0.021	0.021	0.021	0.021	52,000,000
.	7.24	5.8	Petroenergy Resources Corporation	6.07	6.07	6.06	6.06	10,000
.	46.2	8.5	Philex Petroleum Corporation	11.28	11.5	11.16	11.16	170,300
.	0.054	0.033	The Philodrill Corporation	0.04	0.04	0.039	0.039	19,800,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,642.98	1,648.56	1,627.91	1,628.98	-0.82	-13.43	17,413,075	1,037,546,403.68
.	Industrials	9,958.01	10,048.69	9,949.45	10,013.3	0.49	49.31	1,659,151,998	1,249,793,802.26
.	Holding Firms	6,027.22	6,125.51	6,027.22	6,103.08	1.43	86.18	80,864,345	1,537,760,437.04
.	Property	2,553.13	2,602.35	2,553.13	2,578.61	1	25.48	224,818,951	1,570,706,921.64
.	Services	1,954.26	1,965.66	1,948.06	1,951.34	0.67	12.91	83,995,103	1,350,612,210.77
.	Mining & Oil	14,210.72	14,423.44	14,210.72	14,377.77	1.18	167.05	411,054,510	121,563,633.85
.	PSEi	6,577.89	6,650.53	6,577.89	6,619.95	0.7	45.74
.	All Shares	4,026.37	4,066.75	4,026.37	4,051.02	0.63	25.33
.	SME							400	3,108
.
.	GRAND TOTAL							2,477,258,382	6,867,986,517.241
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE