Philippine stock market table, July 22, 2013

seo tools

.			(As of July 22, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	105.5	68	Asia United Bank Corporation	78	78	77.5	77.75	171,490
.	99	58.9	BDO Unibank, Inc.	85	85.5	84.65	84.65	620,520
.	114	71.5	Bank of the Philippine Islands	92.6	93	92	92	395,170
.	71.09	42.73	China Banking Corporation	64.5	64.5	63.9	64.2	37,220
.	37.85	18.52	East West Banking Corporation	29	29	28.6	28.65	79,400
.	139.5	90	Metropolitan Bank and Trust Company	109	111.1	108	109.7	3,015,120
.	117	68.75	Philippine National Bank	80.9	82	80.6	80.75	212,870
.	145	83.1	Philippine Savings Bank	137	137	137	137	10
.	85	60	Philippine Bank of Communications	67	70	67	70	340
.	38.85	23.7	Philippine Business Bank	25.6	25.6	25.6	25.6	14,500
.	74.5	43	Rizal Commercial Banking Corp.	54	54	53.5	54	123,560
.	206.4	128	Security Bank Corporation	146.5	146.5	142.4	143	777,120
.	160	98.95	Union Bank of the Philippines	136.5	137	136.5	137	3,050
.			OTHER FINANCIAL INSTITUTIONS
.	2.42	1.32	BDO Leasing and Finance, Inc.	1.99	1.99	1.99	1.99	12,000
.	1.6	0.67	Bankard, Inc.	1.03	1.03	1.03	1.03	95,000
.	23.15	17.9	COL Financial Group, Inc.	18	18.5	18	18.5	600
.	24	10.08	Filipino Fund, Inc.	15.5	15.5	15	15	5,300
.	3.25	2.04	I-Remit, Inc.	2.88	2.94	2.88	2.94	10,000
.	0.73	0.2	MEDCO Holdings, Inc.	0.29	0.3	0.29	0.3	30,000
.	720	420	Manulife Financial Corporation	720	720	700	700	130
.	37	19.08	Maybank ATR Kim Eng Financial Corp.	28.4	28.4	28.4	28.4	5,700
.	515	354.2	The Philippine Stock Exchange, Inc	390	390	388	390	11,070
.	1,270.00	879	Sun Life Financial, Inc.	1,258.00	1,258.00	1,218.00	1,219.00	1,505
.	2.92	1.71	Vantage Equities, Inc.	2.6	2.6	2.6	2.6	11,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	30.5	Aboitiz Power Corporation	34	34.3	33.85	33.9	890,200
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.31	1.31	1.29	1.3	185,000
.	11	2.3	Calapan Ventures, Inc.	6.52	6.89	6.51	6.51	3,200
.	7.9	4.94	Energy Development Corporation	6	6.12	5.99	6.07	10,112,000
.	27.45	15.7	First Gen Corporation	18.88	18.88	18.02	18.7	780,000
.	113.8	68	First Phil. Holdings Corp.	79.7	81.3	79.25	81.25	59,090
.	41.4	25	Manila Water Company, Inc.	33.75	33.75	33.05	33.2	1,355,200
.	397	240	Manila Electric Company	280	280.2	274	275.6	1,866,880
.	16.3	9.7	Petron Corporation	14.14	14.18	14	14.08	445,100
.	8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.69	5.7	5.6	5.61	537,500
.	3	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.45	2.45	2.4	2.4	2,815,000
.			FOOD, BEVERAGE AND TOBACCO
.	9.03	5	AgriNurture, Inc.	5.6	5.6	5.6	5.6	100
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	1.31	1.31	1.29	1.29	11,000
.	8.6	4.32	D and L Industries, Inc.	7.04	7.1	6.98	6.99	3,017,000
.	30	20	Del Monte Pacific Limited	27	27	26.8	26.8	173,300
.	153.4	93	Jollibee Foods Corporation	150	152	148.6	148.6	211,190
.	28.4	4.47	LT Group, Inc.	23.5	23.5	22.5	22.55	4,262,200
.	6.88	2.87	Pepsi-Cola Products Philippines, Inc.	5.7	5.7	5.55	5.62	4,251,600
.	6.15	3.25	RFM Corporation	4.95	5.05	4.95	5	345,700
.	3.8	2.38	Roxas Holdings, Inc.	2.84	2.84	2.83	2.83	10,000
.	900	210	San Miguel Pure Foods Company Inc.	240	240	240	240	7,500
.	125	76.4	San Miguel Corporation	84.5	85	83	83	525,830
.	132.6	57.3	Universal Robina Corporation	127.7	127.7	124.1	124.8	1,832,260
.	2.18	1.11	Victorias Milling Company, Inc.	1.8	1.8	1.79	1.79	117,000
.	2.08	0.56	Vitarich Corporation	0.85	0.85	0.85	0.85	336,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED
.	30.75	16.02	Asiabest Group International, Inc.	18.88	18.88	17.9	18	400
.	89.95	40.2	Concrete Aggregates Corp. "A"	59.9	59.9	59.9	59.9	140
.	8.24	0.96	Da Vinci Capital Holdings, Inc.	1.13	1.15	1.13	1.15	1,385,000
.	15.9	6.5	EEI Corporation	13.3	13.3	13.2	13.24	1,016,100
.	13.98	5.3	Federal Resources Investment Group, Inc.	9.07	9.07	9.07	9.07	5,700
.	15.98	11.4	Holcim Philippines, Inc.	13.5	13.5	13.4	13.5	31,000
.	12.24	8.25	Lafarge Republic, Inc.	10.98	11	10.88	10.88	169,900
.	18.62	10.42	Megawide Construction Corporation	15.88	15.88	15.72	15.72	12,100
.	19.48	10.16	Phinma Corporation	12	12.3	12	12.3	9,100
.	3.34	0.9	Southeast Asia Cement Holdings, Inc.	0.96	1.14	0.95	1.14	4,969,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	1.46	1.46	1.42	1.46	236,000
.			CHEMICALS
.	3.12	2.47	Chemrez Technologies, Inc.	2.9	2.9	2.9	2.9	110,000
.	3.1	1.79	LMG Chemicals Corporation	2.5	2.65	2.5	2.65	25,000
.	22.5	2.46	Melco Crown (Philippines) Resorts Corp.	10.02	10.06	9.9	9.9	3,678,300
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	0.027	0.013	Greenergy Holdings, Inc.	0.015	0.016	0.015	0.016	8,300,000
.	5	2.6	Integrated Micro-Electronics, Inc.	2.65	2.65	2.6	2.6	11,000
.	0.87	0.47	Ionics, Inc.	0.56	0.56	0.53	0.54	31,000
.	6.75	4.5	Panasonic Manufacturing Phils. Corp.	5.21	5.21	5.21	5.21	300
.			OTHER INDUSTRIALS
.	40	13	Alphaland Corporation	36.8	40	35.5	40	154,100
.			HOLDING FIRMS
.	49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.00	41.00	40.90	41.00	363,900
.	7.3	4.53	A. Soriano Corporation	7.15	7.15	7	7.12	64,300
.	2.98	0.9	ATN Holdings, Inc. "A"	1.13	1.16	1.13	1.16	37,000
.	1.03	0.61	Abacus Cons. Res. and Hold'gs, Inc.	0.63	0.63	0.63	0.63	1,516,000
.	61	40	Aboitiz Equity Ventures, Inc.	49	49.9	49	49	479,000
.	28.4	10.86	Alliance Global Group, Inc.	25.5	25.55	25.1	25.3	2,835,400
.	6.3	3	Asia Amalgamated Holdings Corp.	3.1	3.1	3.01	3.01	8,000
.	688	405	Ayala Corporation	623	623	619	619	117,660
.	18.9	1.6	Cosco Capital, Inc.	10.88	10.9	10.48	10.52	2,125,700
.	61.2	44.5	DMCI Holdings, Inc.	52.4	52.5	51.6	51.6	478,020
.	6.99	3.97	Filinvest Development Corporation	4.99	4.99	4.9	4.9	45,000
.	883.5	521	GT Capital Holdings, Inc.	829	829	816	816	72,700
.	9.3	4.67	House of Investments, Inc.	7.24	7.6	7.24	7.5	157,000
.	50	31.4	JG Summit Holdings, Inc.	40.7	41	40.05	40.8	668,800
.	8.9	2.4	Jolliville Holdings Corporation	6.5	7	6.5	6.5	16,800
.	5.8	3.9	Keppel Philippines Holdings, Inc. "B"	5.3	5.3	5.3	5.3	10,000
.	1.39	0.61	Lodestar Investment Hldgs Corp.	0.73	0.75	0.72	0.74	198,000
.	7.68	4.75	Lopez Holdings Corporation	4.97	5	4.92	4.94	2,174,000
.	0.81	0.32	Mabuhay Holdings Corporation	0.58	0.61	0.58	0.6	469,000
.	2.48	1.4	Marcventures Holdings, Inc.	1.63	1.67	1.62	1.63	1,410,000
.	6.33	4	Metro Pacific Investments Corporation	5.12	5.23	5.12	5.16	26,251,800
.	7.65	4.7	Minerales Industrias Corporation	5.95	5.95	5.5	5.6	77,000
.	2.7	1.02	Prime Media Holdings, Inc.	1.69	1.69	1.69	1.69	15,000
.	970.4	561.6	SM Investments Corporation	946	950	937	937	195,510
.	2.59	1.39	Seafront Resources Corporation	1.65	1.65	1.65	1.65	9,000
.	1.4	1.04	South China Resources, Inc.	1.08	1.1	1.08	1.09	170,000
.	0.77	0.27	Zeus Holdings, Inc.	0.41	0.43	0.41	0.43	3,460,000
.			PROPERTY
.	3.89	1.88	A Brown Company, Inc.	1.9	1.95	1.9	1.9	34,000
.	27	15	Anchor Land Holdings, Inc	23.5	24.5	23.5	24.5	1,800
.	2.26	0.47	Araneta Properties, Inc.	1.39	1.39	1.35	1.35	43,000
.	0.24	0.168	Arthaland Corporation	0.215	0.22	0.215	0.22	190,000
.	35.7	19.7	Ayala Land, Inc.	30.55	30.6	30.4	30.55	3,209,500
.	7.1	4.41	Belle Corporation	5.07	5.07	5.03	5.04	227,200
.	6.73	3.7	Cebu Holdings, Inc.	5.72	5.74	5.72	5.74	19,100
.	2.44	1.2	Century Properties Group, Inc.	1.43	1.44	1.4	1.4	3,813,000
.	0.91	0.49	Cyber Bay Corporation	0.61	0.62	0.61	0.61	322,000
.	1.21	0.81	Empire East Land Holdings, Inc.	0.96	0.96	0.94	0.95	441,000
.	2.27	1.24	Filinvest Land, Inc.	1.9	1.9	1.88	1.89	26,886,000
.	2.76	1.54	Global-Estate Resorts, Inc.	1.63	1.64	1.62	1.63	7,235,000
.	3.28	1.68	Highlands Prime, Inc.	2.4	2.4	2.4	2.4	1,000
.	1.49	1.05	IRC Properties, Inc.	1.36	1.41	1.36	1.4	6,357,000
.	0.197	0.077	MRC Allied, Inc.	0.104	0.104	0.1	0.1	1,350,000
.	4.31	2.09	Megaworld Corporation	3.47	3.48	3.42	3.45	17,272,000
.	0.84	0.41	Phil. Estates Corporation	0.45	0.45	0.43	0.43	30,000
.	26.9	17.88	Robinson Land Corporation	23	23.8	23	23.2	2,611,000
.	4.63	2.09	Rockwell Land Corporation	2.12	2.2	2.12	2.16	1,722,000
.	9.6	5.72	SM Development Corporation	8.27	8.6	8.27	8.54	7,055,700
.	21.9	13.04	SM Prime Holdings, Inc.	17.98	18.5	17.92	18.34	33,273,300
.	3.95	2.52	Shang Properties, Inc.	3.3	3.3	3.3	3.3	3,000
.	1.35	0.58	Sta. Lucia Land, Inc.	0.67	0.68	0.65	0.67	404,000
.	4.15	3.42	Starmalls, Inc.	3.85	3.89	3.85	3.89	50,000
.	1	0.49	Suntrust Home Developers, Inc.	0.59	0.59	0.59	0.59	100,000
.	7.1	4.12	Vista Land and Lifescapes, Inc.	5.45	5.65	5.39	5.65	4,728,000
.			MEDIA
.	47	24.1	ABS-CBN Corporation	38.45	38.45	38.35	38.45	5,000
.	10.42	7.94	GMA Holdings, Inc.	8.60	8.99	8.60	8.99	120,700
.	10.46	8.08	GMA Network, Inc.	8.42	8.42	8.38	8.42	97,900
.	1.06	0.64	Manila Bulletin Publishing Corp.	0.75	0.75	0.73	0.73	183,000
.			TELECOMMUNICATIONS
.	1,645.00	1,020.00	Globe Telecom, Inc.	1,616.00	1,620.00	1,601.00	1,601.00	9,890
.	3.4	1.9	Liberty Telecoms Holdings, Inc.	2.03	2.2	2.02	2.2	10,000
.	3,290.00	2,480.00	Phil. Long Distance Telephone Co.	2,972.00	3,040.00	2,972.00	3,016.00	91,510
.			INFORMATION TECHNOLOGY
.	6.56	3.72	DFNN, Inc.	4.01	4.01	4	4	31,000
.	10.42	1.75	IP Converge Data Center, Inc.	6.6	6.9	6.4	6.9	5,600
.	3.14	1.9	ISM Communications Corporation	1.98	2	1.9	2	263,000
.	17.06	12.1	Philweb Corporation	14.98	14.98	14.9	14.98	360,000
.	22	3.53	Touch Solutions, Inc.	11.48	11.48	11	11.1	28,400
.	4.5	1.14	Yehey! Corporation	1.2	1.2	1.2	1.2	20,000
.			TRANSPORTATION SERVICES
.	3.15	1.62	2GO Group, Inc.	1.79	1.79	1.79	1.79	1,000
.	84.8	52.4	Cebu Air, Inc.	64.9	65	64.8	64.8	154,480
.	100.5	65.9	Int'l Container Terminal Services, Inc.	90	92	90	91	486,020
.	7.83	4.5	PAL Holdings Inc.	5.8	5.88	5.72	5.75	31,400
.			HOTEL AND LEISURE
.	1.8	1.01	Acesite (Phils.) Hotel Corp.	1.15	1.15	1.15	1.15	50,000
.	0.209	0.101	Boulevard Holdings, Inc.	0.118	0.12	0.116	0.12	15,090,000
.	0.48	0.32	Waterfront Philippines, Inc.	0.4	0.4	0.4	0.4	10,000
.			CASINOS AND GAMING
.	16.88	8.36	Bloomberry Resorts Corporation	11.7	12	11.7	11.9	11,262,600
.	0.069	0.016	IP E-Game Ventures Inc.	0.018	0.018	0.018	0.018	16,900,000
.	9.9	6.75	Leisure and Resorts World Corporation	7.5	7.5	7.45	7.5	11,700
.	3.71	1.74	Manila Jockey Club, Inc.	2.2	2.2	2.2	2.2	1,000
.	0.36	0.29	Premiere Horizon Alliance Corporation	0.29	0.29	0.29	0.29	210,000
.			RETAIL
.	8.73	3.1	Calata Corporation	3.45	3.6	3.43	3.59	152,000
.	130	49.65	Philippine Seven Corporation	95	101	95	101	6,710
.	43.6	25.05	Puregold Price Club, Inc.	39	39.2	38.5	38.5	2,310,400
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.73	0.74	0.72	0.73	417,000
.	4	2	Easycall Comm. Phils., Inc.	2.75	2.75	2.75	2.75	4,000
.	0.51	0.35	Information Capital Tech. Ventures, Inc.	0.38	0.39	0.38	0.39	90,000
.	3.47	1.9	Paxys, Inc.	1.93	1.93	1.9	1.91	108,000
.	3	0.75	STI Education Systems Holdings, Inc.	0.8	0.8	0.79	0.8	9,718,000
.			MINING
.	5.3	3	Apex Mining Company, Inc. "B"	3.2	3.2	3.2	3.2	10,000
.	23.35	13.4	Atlas Cons. Mining and Dev't Corp.	14.8	14.8	14.8	14.8	130,400
.	25.1	7.7	Benguet Corporation "A"	8.4	8.8	8.4	8.8	400
.	25	8.3	Benguet Corporation "B"	8.5	8.7	8.4	8.7	6,100
.	1.68	0.85	Coal Asia Holdings, Inc.	0.94	0.95	0.94	0.94	194,000
.	32	5.4	Dizon Copper Silver Mines, Inc.	5.96	6	5.8	5.9	16,200
.	0.62	0.4	GEOGRACE Resources Philippines, Inc.	0.48	0.48	0.48	0.48	20,000
.	1.3	0.4	Lepanto Consolidated Mining Co. "A"	0.55	0.58	0.54	0.57	125,933,000
.	1.38	0.42	Lepanto Consolidated Mining Co. "B"	0.57	0.6	0.57	0.59	26,003,000
.	0.069	0.028	Manila Mining Corporation "A"	0.03	0.031	0.03	0.031	247,400,000
.	0.073	0.03	Manila Mining Corporation "B"	0.032	0.034	0.032	0.032	46,300,000
.	9.99	2.55	NiHAO Minerals Resources Int'l, Inc.	3.58	3.72	3.58	3.69	907,000
.	22.84	12.62	Nickel Asia Corporation	17.18	17.4	17.02	17.02	79,700
.	5.1	1.16	Oriental Peninsula Resources Group, Inc.	1.87	1.94	1.87	1.9	1,334,000
.	23.1	8.8	Philex Mining Corporation	11.12	11.4	11.1	11.24	3,360,700
.	305.8	214.4	Semirara Mining Corporation	249	262	249	258	75,860
.	0.021	0.011	United Paragon Mining Corporation	0.012	0.012	0.012	0.012	23,200,000
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.26	0.26	0.26	0.26	1,150,000
.	0.026	0.016	Oriental Pet. and Minerals Corp. "A"	0.02	0.02	0.019	0.019	11,600,000
.	0.027	0.018	Oriental Pet. and Minerals Corp. "B"	0.02	0.02	0.02	0.02	100,000
.	7.24	5.8	Petroenergy Resources Corporation	6.1	6.1	6.1	6.1	100
.	39.5	8.5	Philex Petroleum Corporation	11.08	11.08	11.04	11.04	148,400
.	0.052	0.033	The Philodrill Corporation	0.04	0.041	0.039	0.04	90,100,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,602.73	1,612.03	1,596.08	1,596.08	0.05	0.78	5,632,788	581,478,339
.	Industrials	9,856.41	9,870.31	9,755.54	9,763.81	-0.96	-95.04	56,783,396	1,591,142,315.61
.	Holding Firms	6,103.35	6,121.28	6,067.04	6,067.04	-0.59	-36.31	43,168,288	736,286,978.54
.	Property	2,625.78	2,639.49	2,622.7	2,639.29	0.88	23.06	121,791,512	1,019,618,336.07
.	Services	2,000.56	2,030.73	2,000.53	2,019.37	1.03	20.6	58,610,259	604,241,851.44
.	Mining & Oil	14,408.96	14,806.23	14,408.96	14,703.79	2.32	333.85	578,071,395	167,936,503.73
.	PSEi	6,620.68	6,652.85	6,620.68	6,627.36	0.1	6.34
.	All Shares	4,032.09	4,041.74	4,024.43	4,029.44	-0.07	-2.64
.	SME
.
.	GRAND TOTAL							864,057,638	4,700,704,324.39
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE