Philippine stock market table, July 8, 2013

seo tools

.			(As of July 8, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	105.5	68	Asia United Bank Corporation	79.1	79.1	76	77	176,110
.	99	58.9	BDO Unibank, Inc.	86.8	86.8	84.9	84.95	2,098,530
.	114	71.5	Bank of the Philippine Islands	92.8	93.2	90	90	1,867,730
.	78.2	47	China Banking Corporation	71.9	72.3	70	70.05	85,470
.	37.85	18.5	East West Banking Corporation	28.9	29.35	28.15	28.4	465,300
.	139.5	90	Metropolitan Bank and Trust Company	111.6	111.8	108	108	2,841,070
.	117	68.75	Philippine National Bank	83	83	79.2	79.5	429,630
.	145	82	Philippine Savings Bank	133	133	130	132	3,100
.	85	64	Philippine Bank of Communications	71	71	71	71	10
.	38.85	23.7	Philippine Business Bank	25.9	26	25.7	26	21,500
.	74.5	43	Rizal Commercial Banking Corp.	56.9	56.9	54.3	54.3	693,610
.	206.4	128	Security Bank Corporation	162	162.1	159	160	1,106,240
.	160	98.95	Union Bank of the Philippines	138	138	137	137.4	48,170
.			OTHER FINANCIAL INSTITUTIONS
.	1.6	0.67	Bankard, Inc.	1.1	1.13	1.1	1.1	82,000
.	23.15	17.9	COL Financial Group, Inc.	19	19	18.18	18.88	18,900
.	24	10.02	Filipino Fund, Inc.	16.98	16.98	16.98	16.98	100
.	0.73	0.2	MEDCO Holdings, Inc.	0.35	0.37	0.33	0.33	1,250,000
.	620	420	Manulife Financial Corporation	610	615	610	615	110
.	37.8	19.08	Maybank ATR Kim Eng Financial Corp.	28	28	28	28	800
.	515	349.6	The Philippine Stock Exchange, Inc	389	389	388	388	650
.	1,122.00	879	Sun Life Financial, Inc.	1,100.00	1,120.00	1,100.00	1,102.00	75
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	30.5	Aboitiz Power Corporation	34.25	34.25	32.4	32.4	1,309,600
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.29	1.29	1.26	1.26	446,000
.	11	2.3	Calapan Ventures, Inc.	6.99	6.99	6.45	6.99	1,400
.	7.9	4.94	Energy Development Corporation	5.93	5.95	5.82	5.9	10,673,900
.	27.45	15.7	First Gen Corporation	17.22	17.5	16.42	16.6	1,883,700
.	113.8	68	First Phil. Holdings Corp.	81.85	82.45	79.9	81	425,630
.	41.4	24.9	Manila Water Company, Inc.	31.5	31.65	31	31.3	978,900
.	397	240	Manila Electric Company	320	320.6	315	315.6	121,800
.	16.3	9.7	Petron Corporation	13.9	13.9	13.5	13.6	1,827,600
.	8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.75	5.75	5.6	5.72	149,700
.	3	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.4	2.4	2.28	2.31	8,916,000
.	15	6.6	Vivant Corporation	8.9	8.9	8.9	8.9	1,900
.			FOOD, BEVERAGE AND TOBACCO
.	9.15	5	AgriNurture, Inc.	5.99	5.99	5.94	5.94	2,800
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	1.44	1.44	1.37	1.37	1,074,000
.	8.6	4.32	D and L Industries, Inc.	6.73	6.79	6.54	6.7	2,018,200
.	30	20	Del Monte Pacific Limited	26	26.25	26	26.1	154,600
.	151	93	Jollibee Foods Corporation	147.5	147.5	140	141.9	427,430
.	28.4	4.4	LT Group, Inc.	22.7	23	21.85	22.15	4,464,000
.	13.5	6.8	Pancake House, Inc.	11.5	11.5	11.5	11.5	1,000
.	6.88	2.8	Pepsi-Cola Products Philippines, Inc.	5.53	5.75	5.4	5.4	161,800
.	6.15	3.23	RFM Corporation	5.05	5.05	4.97	4.97	4,185,400
.	950	210	San Miguel Pure Foods Company Inc.	219.6	219.6	217	217.2	113,630
.	125	83	San Miguel Corporation	92	92	88.5	88.85	289,940
.	132.6	57.3	Universal Robina Corporation	117.5	117.8	112.3	113	1,020,830
.	2.08	0.56	Vitarich Corporation	0.81	0.82	0.74	0.74	237,000
.			CONSTRUCTION , INFRASTRUCTURE AND ALLIED
.	39	16.02	Asiabest Group International, Inc.	18.5	18.5	17.7	18.2	400
.	15.9	6.4	EEI Corporation	13	13	12.86	12.88	241,200
.	13.98	5.3	Federal Resources Investment Group, Inc.	6	6.9	6	6.9	400
.	15.98	11.4	Holcim Philippines, Inc.	13.54	13.54	13.52	13.52	3,100
.	12.24	8	Lafarge Republic, Inc.	11.04	11.04	10.7	10.9	132,900
.	8.24	0.96	Mariwasa Siam Holdings, Inc.	1.23	1.23	1.11	1.11	5,494,000
.	24.2	13.54	Megawide Construction Corporation	20	20	19.96	20	130,600
.	3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.03	1.03	1	1.01	310,000
.	3.3	1.59	TKC Steel Corporation	2.04	2.15	2.04	2.15	22,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	1.45	1.45	1.42	1.42	187,000
.			CHEMICALS
.	3.12	2.47	Chemrez Technologies, Inc.	2.95	2.95	2.9	2.9	301,000
.	2.45	1.68	Euro-Med Laboratories Phil., Inc.	1.73	1.73	1.73	1.73	1,000
.	3.1	1.6	LMG Chemicals Corporation	2.7	2.7	2.56	2.6	182,000
.	2.5	1.46	Mabuhay Vinyl Corporation	2	2	2	2	62,000
.	22.5	2.32	Melco Crown (Philippines) Resorts Corp.	9.9	9.99	9.62	9.81	4,118,800
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	6.1	Cirtek Holdings Philippines Corporation	15.3	15.3	14.6	15.3	18,600
.	0.027	0.013	Greenergy Holdings, Inc.	0.015	0.015	0.015	0.015	10,200,000
.	5	2.8	Integrated Micro-Electronics, Inc.	2.8	2.8	2.8	2.8	2,000
.	0.87	0.47	Ionics, Inc.	0.5	0.5	0.5	0.5	160,000
.			OTHER INDUSTRIALS
.	31	13	Alphaland Corporation	20	20	20	20	1,000
.	2.1	1.69	Splash Corporation	2	2	2	2	75,000
.			HOLDING FIRMS
.	49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.20	41.80	41.00	41.00	168,800
.	7.3	4.53	A. Soriano Corporation	7.27	7.3	7.1	7.1	109,600
.	2.98	0.9	ATN Holdings, Inc. "A"	1.1	1.1	1.1	1.1	75,000
.	1.03	0.61	Abacus Cons. Res. and Hold'gs, Inc.	0.65	0.65	0.62	0.65	243,000
.	61	40	Aboitiz Equity Ventures, Inc.	49.9	49.9	48	49	740,420
.	28.4	10.86	Alliance Global Group, Inc.	24.9	25.1	24	24.25	10,336,600
.	6.3	3	Asia Amalgamated Holdings Corp.	3.4	3.4	3.3	3.3	7,000
.	2.7	1.8	Anglo-Philippine Holdings Corporation	1.87	1.87	1.85	1.87	136,000
.	688	405	Ayala Corporation	590	590.5	565	573	392,570
.	18.9	1.6	Cosco Capital, Inc.	9.98	10	9.65	9.72	5,452,700
.	61.2	44.5	DMCI Holdings, Inc.	53.5	53.7	50.5	50.5	1,707,170
.	3.96	2.35	F and J Prince Holdings Corp. "A"	3	3	3	3	100,000
.	6.99	3.93	Filinvest Development Corporation	4.8	4.9	4.8	4.85	11,000
.	883.5	499	GT Capital Holdings, Inc.	784	784	767	769	101,620
.	9.3	4.6	House of Investments, Inc.	7.5	7.5	7.5	7.5	3,000
.	50	31.4	JG Summit Holdings, Inc.	41.7	41.7	40	40.8	2,076,000
.	8.9	2.4	Jolliville Holdings Corporation	7.5	7.68	7.5	7.68	2,100
.	1.39	0.61	Lodestar Investment Hldgs Corp.	0.7	0.7	0.67	0.7	104,000
.	7.68	4.85	Lopez Holdings Corporation	5.24	5.3	5.08	5.14	4,310,600
.	0.81	0.32	Mabuhay Holdings Corporation	0.58	0.6	0.57	0.58	476,000
.	2.69	1.4	Marcventures Holdings, Inc.	1.71	1.71	1.64	1.7	592,000
.	6.33	4	Metro Pacific Investments Corporation	5.23	5.23	5.04	5.04	41,204,000
.	7.65	4.7	Minerales Industrias Corporation	6.05	6.05	6	6	15,000
.	0.062	0.03	Pacifica, Inc.	0.035	0.04	0.035	0.04	900,000
.	0.77	0.46	Prime Orion Philippines, Inc.	0.58	0.58	0.58	0.58	100,000
.	970.4	561.6	SM Investments Corporation	900	900	850	851	486,130
.	0.42	0.29	Sinophil Corporation	0.31	0.31	0.3	0.3	210,000
.	1.4	1.04	South China Resources, Inc.	1.08	1.08	1.06	1.06	358,000
.	0.35	0.18	Wellex Industries, Inc.	0.245	0.245	0.245	0.245	10,000
.	0.77	0.27	Zeus Holdings, Inc.	0.45	0.47	0.39	0.41	7,480,000
.			PROPERTY
.	3.89	1.91	A Brown Company, Inc.	2.13	2.13	1.96	1.96	235,000
.	27	15	Anchor Land Holdings, Inc	23.5	24.95	23.5	24.95	3,900
.	2.26	0.47	Araneta Properties, Inc.	1.39	1.39	1.3	1.3	119,000
.	35.7	19.7	Ayala Land, Inc.	29.9	30.35	28.7	29	17,098,000
.	7.1	4.41	Belle Corporation	5.14	5.14	5.08	5.09	2,385,700
.	6.73	3.7	Cebu Holdings, Inc.	5.95	5.95	5.9	5.95	20,400
.	5.5	4.75	Cebu Property Venture and Dev't Corp."B"	5.2	5.2	5.2	5.2	20,000
.	2.44	1.2	Century Properties Group, Inc.	1.48	1.49	1.39	1.4	13,633,000
.	2.5	1.67	City and Land Developers, Inc.	2.2	2.2	1.98	2	207,000
.	1.15	0.91	Cityland Development Corporation	1.15	1.15	1.15	1.15	20,000
.	0.083	0.06	Crown Equities, Inc.	0.08	0.08	0.078	0.078	6,700,000
.	0.91	0.49	Cyber Bay Corporation	0.74	0.74	0.68	0.68	11,215,000
.	1.21	0.81	Empire East Land Holdings, Inc.	0.97	0.97	0.94	0.96	335,000
.	2.27	1.24	Filinvest Land, Inc.	1.76	1.77	1.68	1.72	11,277,000
.	2.76	1.7	Global-Estate Resorts, Inc.	1.79	1.8	1.78	1.78	2,274,000
.	1.49	1.05	IRC Properties, Inc.	1.3	1.34	1.3	1.34	5,804,000
.	0.197	0.077	MRC Allied, Inc.	0.109	0.109	0.101	0.101	2,670,000
.	4.31	2.09	Megaworld Corporation	3.35	3.38	3.21	3.28	65,060,000
.	0.84	0.41	Phil. Estates Corporation	0.45	0.45	0.45	0.45	10,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.5	0.5	0.5	0.5	250,000
.	4.33	2.4	Primex Corporation	2.82	2.82	2.82	2.82	5,000
.	26.9	17.48	Robinson Land Corporation	21.45	21.45	20	20.5	2,021,600
.	4.63	2.09	Rockwell Land Corporation	2.13	2.15	2.09	2.09	2,039,000
.	9.6	5.72	SM Development Corporation	7.72	7.72	7.5	7.58	338,100
.	21.9	12.54	SM Prime Holdings, Inc.	16.68	16.78	16.4	16.5	21,887,600
.	3.95	2.5	Shang Properties, Inc.	3.3	3.39	3.3	3.39	10,000
.	1.35	0.58	Sta. Lucia Land, Inc.	0.72	0.72	0.67	0.68	841,000
.	4.3	3.42	Starmalls, Inc.	3.88	3.88	3.88	3.88	30,000
.	1	0.49	Suntrust Home Developers, Inc.	0.61	0.63	0.61	0.61	257,000
.	7.1	4	Vista Land and Lifescapes, Inc.	5.22	5.22	5.01	5.21	3,934,600
.			MEDIA
.	47	24.1	ABS-CBN Corporation	39.9	39.9	38.4	38.4	7,100
.	1.06	0.64	Manila Bulletin Publishing Corp.	0.71	0.75	0.71	0.75	82,000
.			TELECOMMUNICATIONS
.	1,635.00	1,020.00	Globe Telecom, Inc.	1,538.00	1,538.00	1,480.00	1,487.00	22,890
.	3,290.00	2,480.00	Phil. Long Distance Telephone Co.	2,854.00	2,896.00	2,820.00	2,828.00	80,895
.			INFORMATION TECHNOLOGY
.	3.14	1.95	ISM Communications Corporation	2.03	2.08	2.02	2.08	27,000
.	1.29	0.3	Millenium Global Holdings, Inc.	0.5	0.5	0.5	0.5	2,000
.	17.06	12.1	Philweb Corporation	14.96	15	14.62	14.78	610,200
.	22	3.53	Touch Solutions, Inc.	14.02	14.9	13.7	13.88	45,000
.	4.5	1.14	Yehey! Corporation	1.35	1.35	1.3	1.3	5,000
.			TRANSPORTATION SERVICES
.	3.15	1.62	2GO Group, Inc.	1.81	1.81	1.69	1.69	4,000
.	84.8	52.4	Cebu Air, Inc.	69.75	69.75	67.5	67.9	381,420
.	100.5	65.9	Int'l Container Terminal Services, Inc.	90.7	90.7	88.5	89.2	376,800
.	3.05	2.1	Macroasia Corporation	2.21	2.35	2.21	2.35	4,000
.			HOTEL AND LEISURE
.	3.08	1.01	Acesite (Phils.) Hotel Corp.	1.23	1.25	1.1	1.25	14,000
.	0.209	0.101	Boulevard Holdings, Inc.	0.122	0.123	0.118	0.118	28,740,000
.	0.48	0.32	Waterfront Philippines, Inc.	0.39	0.41	0.39	0.41	700,000
.			EDUCATION
.	12.5	9.91	Centro Escolar University	11.76	11.76	11.76	11.76	5,700
.			CASINOS AND GAMING
.	16.88	8.36	Bloomberry Resorts Corporation	9.9	9.9	9.28	9.6	6,158,700
.	0.069	0.016	IP E-Game Ventures Inc.	0.019	0.02	0.018	0.019	57,400,000
.	9.9	6.75	Leisure and Resorts World Corporation	7.7	7.7	7.56	7.68	2,100
.	4.08	1.91	Manila Jockey Club, Inc.	2.2	2.2	2.16	2.16	23,000
.	16	13.78	Pacific Online Systems Corporation	14.9	14.9	14.9	14.9	3,000
.			RETAIL
.	10.5	3.1	Calata Corporation	3.64	3.78	3.55	3.6	278,000
.	130	46.09	Philippine Seven Corporation	91	91	91	91	50
.	43.6	25.05	Puregold Price Club, Inc.	36.5	36.9	35	35.4	1,904,800
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.79	0.79	0.74	0.75	6,142,000
.	3.47	2	Paxys, Inc.	2.11	2.11	2.04	2.05	1,071,000
.	3	0.76	STI Education Systems Holdings, Inc.	0.78	0.79	0.77	0.77	3,373,000
.			MINING
.	5.4	1.9	Apex Mining Company, Inc. "A"	3.28	3.28	3.27	3.27	6,000
.	23.35	13.4	Atlas Cons. Mining and Dev't Corp.	14.96	15.5	14.96	15.26	422,100
.	29.7	10	Atok-Big Wedge Company, Inc.	20.5	20.5	20.5	20.5	1,000
.	25.1	8.48	Benguet Corporation "A"	9.35	9.4	8.48	8.5	208,600
.	25	8.5	Benguet Corporation "B"	9.3	9.3	8.8	8.8	38,900
.	1.35	0.75	Century Peak Metals Holdings Corporation	0.84	0.84	0.82	0.82	8,521,000
.	1.68	0.85	Coal Asia Holdings, Inc.	0.95	0.95	0.92	0.93	461,000
.	37	5.5	Dizon Copper Silver Mines, Inc.	6.55	6.65	5.7	5.9	270,000
.	0.73	0.4	GEOGRACE Resources Philippines, Inc.	0.47	0.49	0.46	0.47	1,370,000
.	1.5	0.4	Lepanto Consolidated Mining Co. "A"	0.55	0.56	0.49	0.51	62,747,000
.	1.59	0.42	Lepanto Consolidated Mining Co. "B"	0.57	0.6	0.53	0.54	8,260,000
.	0.077	0.028	Manila Mining Corporation "A"	0.031	0.033	0.03	0.03	806,300,000
.	0.081	0.03	Manila Mining Corporation "B"	0.034	0.034	0.032	0.033	37,100,000
.	10.6	2.55	NiHAO Minerals Resources Int'l, Inc.	3.51	3.58	3.15	3.27	333,000
.	22.84	12.62	Nickel Asia Corporation	16.88	16.98	16	16	939,900
.	0.76	0.4	Omico Corporation	0.48	0.48	0.48	0.48	50,000
.	5.63	1.16	Oriental Peninsula Resources Group, Inc.	1.9	1.96	1.64	1.74	10,617,000
.	24.4	8.8	Philex Mining Corporation	11.78	12.24	11.46	11.5	7,128,600
.	305.8	214.4	Semirara Mining Corporation	250	255	246	248	72,000
.	0.021	0.011	United Paragon Mining Corporation	0.012	0.012	0.012	0.012	20,000,000
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.26	0.28	0.26	0.27	820,000
.	0.026	0.016	Oriental Pet. and Minerals Corp. "A"	0.019	0.019	0.019	0.019	400,000
.	0.027	0.018	Oriental Pet. and Minerals Corp. "B"	0.02	0.02	0.02	0.02	10,900,000
.	7.24	5.8	Petroenergy Resources Corporation	6.46	6.46	6.46	6.46	1,100
.	46.25	8.5	Philex Petroleum Corporation	11.72	12.2	11.72	11.74	99,100
.	0.056	0.033	The Philodrill Corporation	0.038	0.039	0.037	0.038	59,500,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,642.42	1,644.08	1,599.40	1,599.40	-2.43	-39.87	11,189,340	950,750,202.1
.	Industrials	9,741.04	9,746.93	9,477.49	9,477.49	-3.04	-297.31	63,116,487	802,280,251.17
.	Holding Firms	5,972.76	5,972.76	5,757.97	5,761.35	-3.34	-199.37	77,856,363	1,556,017,029.61
.	Property	2,527.29	2,542.78	2,449.99	2,470.93	-2.59	-65.82	179,275,850	1,480,384,383.75
.	Services	1,927.77	1,944.58	1,892.07	1,898.9	-1.57	-30.36	107,688,882	482,834,847.1
.	Mining & Oil	14,563.25	14,813.5	14,203.23	14,262.2	-1.86	-270.33	1,036,660,143	223,227,013.53
.	PSEi	6,499.38	6,499.38	6,318.91	6,318.91	-2.79	-181.57
.	All Shares	3,972.45	3,973.66	3,874.56	3,874.56	-2.47	-98.07
.	SME
.
.	GRAND TOTAL							1,475,787,065	5,495,493,727.263
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE