Stock Market as of July 24, 2013

seo tools

.

(As of July 24, 2013)

.

52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME

.

HIGH LOW BANKS

.

105.5 68 Asia United Bank Corporation 78 79.2 78 79.2 545,950

.

99 58.9 BDO Unibank, Inc. 85.1 86.5 85.1 85.95 4,236,930

.

114 71.5 Bank of the Philippine Islands 95 95 94 94.3 543,140

.

71.09 42.73 China Banking Corporation 64.15 64.15 63.8 63.8 57,910

.

37.85 18.54 East West Banking Corporation 29.2 29.4 28.9 28.9 474,300

.

139.5 90 Metropolitan Bank and Trust Company 111 113 110.4 111 1,705,100

.

117 68.75 Philippine National Bank 81.4 83 81.4 82.45 175,550

.

145 83.1 Philippine Savings Bank 138 138 137 137 2,270

.

38.85 23.7 Philippine Business Bank 26.3 26.3 25.95 25.95 27,000

.

74.5 43 Rizal Commercial Banking Corp. 54.5 55 53.85 54 943,370

.

206.4 128 Security Bank Corporation 139.9 146 139.9 146 907,420

.

160 98.95 Union Bank of the Philippines 135 135.5 135 135 69,550

.

OTHER FINANCIAL INSTITUTIONS

.

2.42 1.32 BDO Leasing and Finance, Inc. 1.99 1.99 1.99 1.99 25,000

.

1.6 0.67 Bankard, Inc. 1.08 1.1 1.06 1.1 697,000

.

23.15 17.9 COL Financial Group, Inc. 18.5 18.5 18.5 18.5 400

.

24 10.08 Filipino Fund, Inc. 14.6 15.2 14.6 15.2 2,800

.

3.25 2.04 I-Remit, Inc. 2.93 2.93 2.93 2.93 4,000

.

0.73 0.2 MEDCO Holdings, Inc. 0.29 0.29 0.29 0.29 410,000

.

720 420 Manulife Financial Corporation 720 720 720 720 80

.

37 19.08 Maybank ATR Kim Eng Financial Corp. 28.5 29.05 28.5 29.05 13,300

.

2.09 1.57 National Reinsurance Corp. of the Phils. 1.7 1.7 1.7 1.7 2,000

.

515 354.2 The Philippine Stock Exchange, Inc 387 399.8 387 399.8 3,420

.

1,270.00 879 Sun Life Financial, Inc. 1,211.00 1,241.00 1,211.00 1,240.00 475

.

2.92 1.71 Vantage Equities, Inc. 2.6 2.6 2.6 2.6 25,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5 30.5 Aboitiz Power Corporation 35 35 34.9 35 2,820,400

.

1.59 1.2 Alsons Consolidated Resources, Inc. 1.33 1.33 1.31 1.31 208,000

.

11 2.3 Calapan Ventures, Inc. 6.5 6.85 6.37 6.85 52,700

.

7.9 4.94 Energy Development Corporation 6.09 6.1 6.03 6.05 16,628,300

.

27.45 15.7 First Gen Corporation 18.7 19 18.62 19 1,090,100

.

113.8 68 First Phil. Holdings Corp. 81.8 86 81.8 84 704,750

.

41.4 25 Manila Water Company, Inc. 33.6 33.8 33.55 33.8 1,225,500

.

397 240 Manila Electric Company 288 289.8 282 285 1,197,140

.

16.3 9.7 Petron Corporation 14.42 14.72 14.38 14.6 4,592,300

.

8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.7 5.7 5.55 5.69 125,400

.

3 1.06 Trans-Asia Oil and Energy Dev’t Corp. 2.76 2.81 2.68 2.72 45,263,000

.

FOOD, BEVERAGE AND TOBACCO

.

9.03 5 AgriNurture, Inc. 5.6 5.6 5.4 5.4 12,400

.

2.26 1.26 Alliance Select Foods Int’l, Inc. 1.33 1.35 1.33 1.33 69,000

.

8.6 4.32 D and L Industries, Inc. 7.08 7.23 7.02 7.15 5,419,900

.

30 20 Del Monte Pacific Limited 26.95 27.05 26.95 27.05 31,800

.

21 12.5 Ginebra San Miguel Inc. 14.2 14.2 14 14 3,900

.

153.4 93 Jollibee Foods Corporation 151.6 153 151.2 153 420,920

.

28.4 4.49 LT Group, Inc. 22.5 23.2 22.5 22.9 1,931,500

.

6.88 2.87 Pepsi-Cola Products Philippines, Inc. 5.9 6 5.86 5.9 1,893,000

.

6.15 3.25 RFM Corporation 5.05 5.16 5 5 3,107,900

.

3.8 2.38 Roxas Holdings, Inc. 2.9 2.9 2.9 2.9 8,000

.

3.5 1.51 Roxas and Company, Inc. 2.5 2.5 2.5 2.5 12,000

.

900 210 San Miguel Pure Foods Company Inc. 243.6 245 243 245 292,260

.

125 76.4 San Miguel Corporation 84.9 84.95 83.15 84.95 314,140

.

0.22 0.118 Swift Foods, Inc. 0.13 0.13 0.13 0.13 20,000

.

132.6 57.5 Universal Robina Corporation 125.1 131 125.1 129 2,504,120

.

2.18 1.11 Victorias Milling Company, Inc. 1.83 1.83 1.77 1.82 346,000

.

2.08 0.56 Vitarich Corporation 0.83 0.83 0.81 0.82 574,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

29.1 16.02 Asiabest Group International, Inc. 18 18.5 18 18 700

.

8.24 0.96 Da Vinci Capital Holdings, Inc. 1.18 1.24 1.18 1.19 5,291,000

.

15.9 6.56 EEI Corporation 13.3 13.5 13.2 13.2 523,500

.

15.98 11.4 Holcim Philippines, Inc. 13.5 13.98 13.5 13.98 1,588,800

.

12.24 8.3 Lafarge Republic, Inc. 11 11 10.82 10.86 291,000

.

18.62 10.42 Megawide Construction Corporation 15.74 15.88 15.64 15.64 67,400

.

19.48 10.16 Phinma Corporation 12.9 13.04 12.9 13.04 207,600

.

3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.1 1.13 1.05 1.09 1,196,000

.

3.3 1.59 TKC Steel Corporation 1.95 2.04 1.95 2.04 181,000

.

2.4 0.9 Vulcan Industrial and Mining Corporation 1.43 1.47 1.42 1.47 166,000

.

CHEMICALS

.

3.12 2.47 Chemrez Technologies, Inc. 2.9 2.98 2.9 2.98 132,000

.

2.45 1.68 Euro-Med Laboratories Phil., Inc. 1.72 1.8 1.72 1.72 82,000

.

3.1 1.79 LMG Chemicals Corporation 2.5 2.6 2.5 2.6 73,000

.

22.5 2.46 Melco Crown (Philippines) Resorts Corp. 10.02 10.22 10 10.1 10,310,400

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

24.42 6.34 Cirtek Holdings Philippines Corporation 15.5 15.5 15.5 15.5 300

.

0.027 0.013 Greenergy Holdings, Inc. 0.016 0.016 0.015 0.015 100,100,000

.

5 2.5 Integrated Micro-Electronics, Inc. 2.55 2.55 2.55 2.55 61,000

.

0.87 0.47 Ionics, Inc. 0.51 0.51 0.51 0.51 8,000

.

OTHER INDUSTRIALS

.

49.2 13 Alphaland Corporation 46.6 49.2 41.5 48 129,000

.

2.1 1.69 Splash Corporation 1.97 2.01 1.97 2.01 47,000

.

HOLDING FIRMS

.

49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.80 42.00 41.50 41.50 400,400

.

7.3 4.53 A. Soriano Corporation 7.12 7.14 7.1 7.1 1,501,000

.

2.98 0.9 ATN Holdings, Inc. “A” 1.26 1.26 1.16 1.16 63,000

.

3.52 0.88 ATN Holdings, Inc. “B” 1.17 1.3 1.17 1.28 6,000

.

1.03 0.61 Abacus Cons. Res. and Hold’gs, Inc. 0.64 0.64 0.62 0.63 515,000

.

61 40 Aboitiz Equity Ventures, Inc. 50.95 51 50.05 50.95 1,116,110

.

28.4 10.86 Alliance Global Group, Inc. 26.15 27.15 26.15 27 26,246,900

.

6.3 2.9 Asia Amalgamated Holdings Corp. 3 3 2.9 3 21,000

.

2.7 1.8 Anglo-Philippine Holdings Corporation 1.9 2 1.9 2 7,000

.

688 405 Ayala Corporation 631 640 631 640 526,130

.

18.9 1.6 Cosco Capital, Inc. 10.76 11.28 10.68 11.2 47,936,600

.

61.2 44.5 DMCI Holdings, Inc. 53.3 53.6 53.3 53.5 1,186,560

.

3.96 2.35 F and J Prince Holdings Corp. “A” 3.1 3.15 3.1 3.15 64,000

.

6.99 3.97 Filinvest Development Corporation 4.95 5 4.9 4.95 286,000

.

0.28 0.151 Forum Pacific, Inc. 0.155 0.209 0.155 0.2 140,000

.

883.5 521 GT Capital Holdings, Inc. 825 831 820 822 67,510

.

9.3 4.67 House of Investments, Inc. 7.57 7.7 7.57 7.7 152,900

.

50 31.4 JG Summit Holdings, Inc. 41.7 42.5 41.7 42.5 865,000

.

1.39 0.61 Lodestar Investment Hldgs Corp. 0.73 0.73 0.7 0.7 141,000

.

7.68 4.75 Lopez Holdings Corporation 5.02 5.4 5.02 5.29 16,626,200

.

9.66 2.5 MJC Investments Corporation 3.45 3.45 3.45 3.45 1,000

.

0.81 0.32 Mabuhay Holdings Corporation 0.61 0.63 0.59 0.59 1,375,000

.

2.47 1.4 Marcventures Holdings, Inc. 1.64 1.71 1.64 1.7 2,187,000

.

6.33 4 Metro Pacific Investments Corporation 5.44 5.44 5.35 5.39 61,503,700

.

7.65 4.7 Minerales Industrias Corporation 5.98 6.05 5.97 5.99 30,600

.

0.062 0.03 Pacifica, Inc. 0.036 0.04 0.036 0.04 1,900,000

.

2.7 1.02 Prime Media Holdings, Inc. 1.63 1.79 1.63 1.79 6,000

.

3.4 2 Republic Glass Holdings Corp. 2.6 2.75 2.6 2.6 40,000

.

970.4 561.6 SM Investments Corporation 950.5 969 950 960 460,290

.

2.59 1.39 Seafront Resources Corporation 1.79 1.79 1.79 1.79 1,000

.

0.42 0.29 Sinophil Corporation 0.3 0.31 0.3 0.3 420,000

.

2.71 1.49 Solid Group, Inc. 1.72 1.73 1.72 1.73 610,000

.

1.4 1.04 South China Resources, Inc. 1.09 1.09 1.07 1.08 277,000

.

0.32 0.136 Unioil Resources and Holdings Co., Inc. 0.163 0.17 0.162 0.17 210,000

.

0.35 0.16 Wellex Industries, Inc. 0.174 0.24 0.174 0.236 70,000

.

0.77 0.27 Zeus Holdings, Inc. 0.42 0.42 0.41 0.41 1,020,000

.

PROPERTY

.

3.89 1.88 A Brown Company, Inc. 1.92 1.92 1.88 1.89 821,000

.

27 15 Anchor Land Holdings, Inc 23.4 23.4 23.4 23.4 600

.

2.26 0.47 Araneta Properties, Inc. 1.36 1.53 1.36 1.46 812,000

.

0.24 0.168 Arthaland Corporation 0.182 0.214 0.182 0.214 310,000

.

35.7 19.7 Ayala Land, Inc. 31 31.6 30.9 31.4 12,109,300

.

7.1 4.41 Belle Corporation 5.08 5.11 5.05 5.1 6,509,900

.

6.73 3.7 Cebu Holdings, Inc. 5.83 5.85 5.81 5.83 254,100

.

2.44 1.2 Century Properties Group, Inc. 1.43 1.45 1.42 1.43 7,958,000

.

2.5 1.21 City and Land Developers, Inc. 1.92 1.92 1.92 1.92 11,000

.

1.16 0.91 Cityland Development Corporation 1.14 1.14 1.12 1.14 44,000

.

0.083 0.06 Crown Equities, Inc. 0.08 0.081 0.08 0.08 5,200,000

.

0.91 0.49 Cyber Bay Corporation 0.61 0.62 0.61 0.61 500,000

.

1.21 0.81 Empire East Land Holdings, Inc. 0.94 0.96 0.94 0.95 295,000

.

2.27 1.24 Filinvest Land, Inc. 1.9 1.92 1.83 1.85 16,695,000

.

2.76 1.54 Global-Estate Resorts, Inc. 1.63 1.73 1.63 1.73 67,536,000

.

1.49 1.05 IRC Properties, Inc. 1.42 1.47 1.37 1.37 9,718,000

.

3.5 1.94 Keppel Philippines Properties, Inc. 2.8 2.8 2.8 2.8 89,000

.

0.197 0.077 MRC Allied, Inc. 0.098 0.103 0.098 0.103 250,000

.

4.31 2.1 Megaworld Corporation 3.52 3.57 3.51 3.56 52,834,000

.

0.84 0.41 Phil. Estates Corporation 0.43 0.45 0.43 0.45 60,000

.

0.68 0.4 Philippine Realty and Holdings Corp. 0.51 0.51 0.5 0.5 204,000

.

26.9 17.88 Robinson Land Corporation 23 23.3 23 23.3 4,470,500

.

4.63 2.09 Rockwell Land Corporation 2.11 2.15 2.11 2.12 2,859,000

.

9.6 5.72 SM Development Corporation 8.66 8.84 8.6 8.81 8,202,500

.

21.9 13.04 SM Prime Holdings, Inc. 18.56 18.98 18.54 18.98 16,404,500

.

3.95 2.52 Shang Properties, Inc. 3.15 3.29 3.15 3.29 43,000

.

1.35 0.58 Sta. Lucia Land, Inc. 0.71 0.72 0.69 0.71 1,451,000

.

4.15 3.42 Starmalls, Inc. 3.85 3.89 3.85 3.89 35,000

.

1 0.49 Suntrust Home Developers, Inc. 0.61 0.62 0.61 0.61 552,000

.

7.1 4.18 Vista Land and Lifescapes, Inc. 5.87 5.88 5.6 5.85 10,277,500

.

MEDIA

.

47 24.1 ABS-CBN Corporation 39 39.9 39 39.4 19,100

.

10.42 7.94 GMA Holdings, Inc. 8.60 8.80 8.60 8.80 1,104,000

.

10.46 8.08 GMA Network, Inc. 8.3 8.59 8.3 8.5 288,900

.

1.06 0.64 Manila Bulletin Publishing Corp. 0.75 0.76 0.75 0.76 12,000

.

TELECOMMUNICATIONS

.

1,650.00 1,020.00 Globe Telecom, Inc. 1,628.00 1,645.00 1,610.00 1,630.00 13,090

.

3.4 1.9 Liberty Telecoms Holdings, Inc. 2.03 2.2 2.03 2.2 422,000

.

3,290.00 2,480.00 Phil. Long Distance Telephone Co. 3,102.00 3,110.00 3,076.00 3,078.00 124,345

.

INFORMATION TECHNOLOGY

.

6.56 3.72 DFNN, Inc. 4.1 4.24 4 4.12 1,241,000

.

10.42 1.75 IP Converge Data Center, Inc. 6.7 6.71 6.7 6.71 29,100

.

3.14 1.9 ISM Communications Corporation 2 2 1.9 1.98 145,000

.

0.085 0.04 Island Information and Technology, Inc. 0.045 0.05 0.045 0.05 1,000,000

.

1.29 0.3 Millenium Global Holdings, Inc. 0.47 0.47 0.46 0.46 150,000

.

17.06 12.1 Philweb Corporation 15.06 15.06 14.5 15 388,100

.

22 3.53 Touch Solutions, Inc. 11 11.18 10.92 10.92 78,300

.

TRANSPORTATION SERVICES

.

3.15 1.62 2GO Group, Inc. 1.7 1.7 1.7 1.7 16,000

.

84.8 52.4 Cebu Air, Inc. 65.4 65.5 65.25 65.3 389,010

.

100.5 65.9 Int’l Container Terminal Services, Inc. 93 94.5 92.5 93 1,281,930

.

3.05 2.1 Macroasia Corporation 2.5 2.5 2.5 2.5 1,000

.

7.83 4.5 PAL Holdings Inc. 5.64 5.64 5.4 5.44 163,200

.

HOTEL AND LEISURE

.

1.8 1.01 Acesite (Phils.) Hotel Corp. 1.24 1.24 1.15 1.24 18,000

.

0.209 0.101 Boulevard Holdings, Inc. 0.124 0.124 0.12 0.121 17,440,000

.

EDUCATION

.

12.5 9.92 Centro Escolar University 11.02 11.88 11.02 11.88 4,000

.

12 6.01 iPeople, Inc. 11.54 12 11 12 94,900

.

CASINOS AND GAMING

.

16.88 8.36 Bloomberry Resorts Corporation 11.88 11.88 11.62 11.74 5,872,700

.

0.069 0.016 IP E-Game Ventures Inc. 0.018 0.019 0.017 0.017 11,900,000

.

9.9 6.75 Leisure and Resorts World Corporation 7.65 7.65 7.6 7.6 69,600

.

3.71 1.74 Manila Jockey Club, Inc. 2.04 2.1 2.04 2.1 3,000

.

16 13.78 Pacific Online Systems Corporation 15 15 14.88 15 15,000

.

18 8.8 Philippine Racing Club, Inc. 9.9 9.9 9.9 9.9 100

.

0.36 0.28 Premiere Horizon Alliance Corporation 0.29 0.31 0.28 0.31 580,000

.

RETAIL

.

8.58 3.1 Calata Corporation 3.42 3.64 3.42 3.58 152,000

.

130 49.65 Philippine Seven Corporation 121 130 121 130 3,570

.

43.6 25.05 Puregold Price Club, Inc. 39.95 41 39.8 41 7,148,200

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.75 0.76 0.73 0.74 3,009,000

.

3.47 1.9 Paxys, Inc. 1.91 1.91 1.9 1.9 135,000

.

3 0.75 STI Education Systems Holdings, Inc. 0.81 0.83 0.8 0.82 5,920,000

.

MINING

.

0.0068 0.0032 Abra Mining and Industrial Corp. 0.0035 0.0038 0.0035 0.0037 6,000,000

.

5.3 1.9 Apex Mining Company, Inc. “A” 3.22 3.22 3.22 3.22 28,000

.

23.35 13.4 Atlas Cons. Mining and Dev’t Corp. 14.9 15.18 14.9 15.18 347,400

.

28.05 10 Atok-Big Wedge Company, Inc. 24 24.5 23 24.35 7,800

.

25.1 7.7 Benguet Corporation “A” 9 9 9 9 600

.

25 8.3 Benguet Corporation “B” 9 9.3 9 9.3 46,700

.

1.35 0.75 Century Peak Metals Holdings Corporation 0.83 0.85 0.83 0.85 127,000

.

1.68 0.85 Coal Asia Holdings, Inc. 0.92 0.95 0.92 0.94 682,000

.

32 5.4 Dizon Copper Silver Mines, Inc. 5.87 5.96 5.8 5.94 50,300

.

0.61 0.4 GEOGRACE Resources Philippines, Inc. 0.48 0.48 0.46 0.47 580,000

.

1.3 0.4 Lepanto Consolidated Mining Co. “A” 0.59 0.6 0.54 0.56 75,163,000

.

1.38 0.42 Lepanto Consolidated Mining Co. “B” 0.62 0.63 0.59 0.61 15,073,000

.

0.069 0.028 Manila Mining Corporation “A” 0.03 0.032 0.03 0.031 89,000,000

.

0.073 0.03 Manila Mining Corporation “B” 0.033 0.033 0.033 0.033 5,300,000

.

9.99 2.55 NiHAO Minerals Resources Int’l, Inc. 3.73 3.83 3.68 3.76 1,515,000

.

22.84 12.62 Nickel Asia Corporation 17.22 17.22 17.08 17.16 524,300

.

0.72 0.4 Omico Corporation 0.45 0.45 0.45 0.45 100,000

.

5.1 1.16 Oriental Peninsula Resources Group, Inc. 1.94 1.94 1.85 1.89 507,000

.

23.1 8.8 Philex Mining Corporation 11.28 11.5 11.16 11.18 1,259,300

.

305.8 214.4 Semirara Mining Corporation 263 265 262.4 265 66,040

.

0.021 0.011 United Paragon Mining Corporation 0.013 0.013 0.013 0.013 500,000

.

OIL

.

0.32 0.24 Basic Energy Corporation 0.26 0.26 0.26 0.26 260,000

.

0.026 0.016 Oriental Pet. and Minerals Corp. “A” 0.019 0.02 0.019 0.019 52,500,000

.

0.027 0.018 Oriental Pet. and Minerals Corp. “B” 0.02 0.02 0.02 0.02 200,000

.

7.24 5.8 Petroenergy Resources Corporation 6.22 6.22 6.05 6.05 14,300

.

39.5 8.5 Philex Petroleum Corporation 11 12 11 11.36 525,400

.

0.052 0.033 The Philodrill Corporation 0.041 0.041 0.04 0.04 25,500,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,605.6 1,625.52 1,605.6 1,619.16 0.89 14.2 10,880,032 875,020,034.45

.

Industrials 9,931.75 10,014.11 9,927.51 10,010.14 1.09 108.42 212,865,169 1,740,929,570

.

Holding Firms 6,201.61 6,284.1 6,201.61 6,283.48 1.39 85.97 167,709,677 2,728,387,985.84

.

Property 2,669.31 2,706 2,666.93 2,705.65 1.51 40.22 477,522,722 1,445,044,090.67

.

Services 2,064.71 2,072.89 2,056.53 2,060.49 -0.2 -4.17 59,690,482 1,108,294,205.88

.

Mining & Oil 14,970.55 15,084.8 14,777.73 14,869.75 -0.56 -84.37 276,049,074 117,665,355.72

.

PSEi 6,747.13 6,811.5 6,747.13 6,804.16 0.9 60.95

.

All Shares 4,098.35 4,133.92 4,098.35 4,133.92 0.91 37.44

.

SME

.

.

GRAND TOTAL 1,204,717,156 8,015,341,242.56

.

COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE