Stock Market Table as of July 26, 2013

seo tools

		(As of July 26, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
105.5	68	Asia United Bank Corporation	79.5	80.2	79	79.5	367,170
99	58.9	BDO Unibank, Inc.	85.7	86	82.4	83	4,141,640
114	71.5	Bank of the Philippine Islands	95.65	95.65	94.55	95.25	353,540
71.09	42.73	China Banking Corporation	63.85	63.85	63.5	63.7	43,330
37.85	18.7	East West Banking Corporation	29	29	28.7	28.8	198,200
139.5	90	Metropolitan Bank and Trust Company	111.1	111.2	108.8	109.3	6,227,370
117	68.75	Philippine National Bank	83.5	86.5	83.4	84.5	1,427,890
145	83.5	Philippine Savings Bank	133	136	133	136	70
85	60	Philippine Bank of Communications	65	70	65	70	2,200
38.85	23.7	Philippine Business Bank	26	26.4	26	26	18,900
74.5	43	Rizal Commercial Banking Corp.	54.5	55	54.5	54.7	9,100
206.4	128	Security Bank Corporation	148.9	149.2	146.3	146.7	1,988,490
160	99	Union Bank of the Philippines	134	134.5	133.5	133.5	8,540
		OTHER FINANCIAL INSTITUTIONS
2.42	1.32	BDO Leasing and Finance, Inc.	1.99	1.99	1.9	1.9	326,000
23.15	17.9	COL Financial Group, Inc.	18.5	18.5	18.2	18.5	1,300
24	10.08	Filipino Fund, Inc.	14.6	14.7	14.5	14.6	15,500
0.73	0.2	MEDCO Holdings, Inc.	0.29	0.29	0.29	0.29	180,000
720	420	Manulife Financial Corporation	710	710	705	705	120
36.95	19.08	Maybank ATR Kim Eng Financial Corp.	29.2	29.4	29.2	29.4	17,000
515	356	The Philippine Stock Exchange, Inc	410	410	408	408	150
1,270.00	879	Sun Life Financial, Inc.	1,240.00	1,255.00	1,240.00	1,244.00	365
		ELECTRICITY, ENERGY, POWER AND WATER
40.5	30.5	Aboitiz Power Corporation	35.1	35.1	34.95	35.1	1,051,400
1.59	1.2	Alsons Consolidated Resources, Inc.	1.3	1.33	1.3	1.32	228,000
11	2.35	Calapan Ventures, Inc.	6.84	6.85	6.84	6.85	2,800
7.9	4.94	Energy Development Corporation	6.1	6.1	6.02	6.1	24,208,400
27.45	15.7	First Gen Corporation	18.9	19.28	18.8	19.06	3,440,000
113.8	68	First Phil. Holdings Corp.	87	88.5	87	87.7	543,610
41.4	25	Manila Water Company, Inc.	33.8	33.95	32.8	33	1,192,400
397	240	Manila Electric Company	293	294.8	290	290.8	392,530
16.3	9.7	Petron Corporation	14.8	15.1	14.52	14.82	4,930,000
8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.55	5.6	5.54	5.6	1,123,900
3	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.75	2.81	2.73	2.79	30,628,000
		FOOD, BEVERAGE AND TOBACCO
9.03	5	AgriNurture, Inc.	5.4	5.41	5.4	5.4	16,000
2.26	1.24	Alliance Select Foods Int’l, Inc.	1.29	1.29	1.24	1.28	3,349,000
8.6	4.32	D and L Industries, Inc.	7.15	7.16	7.04	7.09	2,494,600
30	20	Del Monte Pacific Limited	28.2	29.9	28.2	29	755,600
168.2	93	Jollibee Foods Corporation	156	168.2	156	163	682,470
28.4	4.66	LT Group, Inc.	22.05	22.3	21.65	21.65	2,351,000
6.88	2.87	Pepsi-Cola Products Philippines, Inc.	6.1	6.14	6	6	1,375,100
6.15	3.27	RFM Corporation	5	5.1	4.95	4.95	886,000
3.8	2.38	Roxas Holdings, Inc.	2.83	2.91	2.83	2.9	27,000
900	210	San Miguel Pure Foods Company Inc.	251	251	249	249	20,060
125	76.4	San Miguel Corporation	82	86	82	86	1,441,420
0.22	0.118	Swift Foods, Inc.	0.138	0.138	0.138	0.138	10,000
132.6	58.1	Universal Robina Corporation	128	130	127.9	128	2,367,620
2.18	1.11	Victorias Milling Company, Inc.	1.79	1.82	1.78	1.82	94,000
2.08	0.56	Vitarich Corporation	0.8	0.8	0.79	0.8	34,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
28.4	16.02	Asiabest Group International, Inc.	17.9	18	17.9	18	200
8.24	0.96	Da Vinci Capital Holdings, Inc.	1.18	1.18	1.14	1.17	1,323,000
15.9	6.65	EEI Corporation	13.2	13.4	13.2	13.2	421,900
15.98	11.4	Holcim Philippines, Inc.	13.52	13.52	13.52	13.52	400
12.24	8.3	Lafarge Republic, Inc.	10.84	10.86	10.6	10.6	429,400
18.62	10.42	Megawide Construction Corporation	15.7	16.04	15.7	16.04	131,900
19.48	10.16	Phinma Corporation	14	14.4	13.9	14.1	144,800
3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.19	1.22	1.15	1.15	580,000
2.4	0.9	Vulcan Industrial and Mining Corporation	1.46	1.47	1.46	1.46	211,000
		CHEMICALS
3.12	2.47	Chemrez Technologies, Inc.	3	3	3	3	50,000
3.1	1.79	LMG Chemicals Corporation	2.45	2.59	2.45	2.59	62,000
22.5	2.46	Melco Crown (Philippines) Resorts Corp.	10.5	10.8	10.36	10.62	9,121,500
		ELECTRICAL COMPONENTS AND EQUIPMENT
24.42	6.34	Cirtek Holdings Philippines Corporation	15.48	15.48	15.48	15.48	300
0.027	0.013	Greenergy Holdings, Inc.	0.015	0.016	0.015	0.016	46,400,000
5	2.5	Integrated Micro-Electronics, Inc.	2.55	2.55	2.55	2.55	12,000
		OTHER INDUSTRIALS
50.2	13	Alphaland Corporation	48	49.5	42	45	51,900
2.1	1.69	Splash Corporation	1.98	2	1.98	2	150,000
		HOLDING FIRMS
49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.00	41.10	41.00	41.00	869,000
7.3	4.53	A. Soriano Corporation	7.15	7.2	7.15	7.15	111,900
3.52	0.88	ATN Holdings, Inc. “B”	1.25	1.25	1.25	1.25	3,000
0.99	0.61	Abacus Cons. Res. and Hold’gs, Inc.	0.63	0.63	0.62	0.62	114,000
61	40	Aboitiz Equity Ventures, Inc.	50.95	51	50.5	50.95	150,960
28.4	10.86	Alliance Global Group, Inc.	27.1	27.15	26.75	27	10,396,500
6.3	2.9	Asia Amalgamated Holdings Corp.	3.05	3.05	3.05	3.05	11,000
2.7	1.8	Anglo-Philippine Holdings Corporation	2.05	2.05	2.05	2.05	1,000
688	409	Ayala Corporation	612	613	606.5	609	352,550
645	422	BHI Holdings, Inc.	550	550	550	550	40
18.9	1.6	Cosco Capital, Inc.	11.32	11.4	11.14	11.16	11,279,000
61.2	44.5	DMCI Holdings, Inc.	54	54.15	53.65	53.9	1,155,980
3.96	2.35	F and J Prince Holdings Corp. “A”	3.1	3.1	3.1	3.1	16,000
883.5	521	GT Capital Holdings, Inc.	829	829	823	825.5	94,320
9.3	4.67	House of Investments, Inc.	7.7	7.7	7.7	7.7	2,700
50	31.4	JG Summit Holdings, Inc.	43.95	43.95	43.2	43.3	352,800
8.9	2.4	Jolliville Holdings Corporation	6.2	6.5	6.2	6.2	17,300
6	3.25	Keppel Philippines Holdings, Inc. “A”	4.9	4.9	4.9	4.9	4,000
1.39	0.61	Lodestar Investment Hldgs Corp.	0.74	0.74	0.73	0.74	65,000
7.68	4.75	Lopez Holdings Corporation	5.29	5.34	5.26	5.28	4,900,300
0.81	0.32	Mabuhay Holdings Corporation	0.59	0.59	0.58	0.58	505,000
2.45	1.4	Marcventures Holdings, Inc.	1.7	1.73	1.7	1.73	422,000
6.33	4	Metro Pacific Investments Corporation	5.56	5.61	5.54	5.6	43,466,100
7.65	4.7	Minerales Industrias Corporation	5.98	6	5.85	5.85	26,000
2.7	1.02	Prime Media Holdings, Inc.	1.65	1.65	1.65	1.65	3,000
970.4	561.6	SM Investments Corporation	957	958	949.5	958	183,540
2.71	1.5	Solid Group, Inc.	1.73	1.73	1.72	1.72	173,000
1.4	1.04	South China Resources, Inc.	1.09	1.09	1.09	1.09	50,000
0.77	0.27	Zeus Holdings, Inc.	0.4	0.41	0.4	0.41	120,000
		PROPERTY
3.89	1.86	A Brown Company, Inc.	1.9	1.9	1.9	1.9	5,000
27	15	Anchor Land Holdings, Inc	24.65	26.95	24.65	24.7	68,100
2.26	0.47	Araneta Properties, Inc.	1.42	1.47	1.42	1.44	213,000
0.24	0.168	Arthaland Corporation	0.199	0.212	0.199	0.212	40,000
35.7	20.1	Ayala Land, Inc.	31.4	31.4	30.8	31	6,700,000
7.1	4.41	Belle Corporation	5.35	5.36	5.27	5.3	8,517,100
6.73	3.7	Cebu Holdings, Inc.	5.85	5.9	5.84	5.87	1,190,300
2.44	1.2	Century Properties Group, Inc.	1.45	1.46	1.43	1.44	4,955,000
2.5	1.21	City and Land Developers, Inc.	1.93	1.93	1.9	1.9	14,000
0.083	0.06	Crown Equities, Inc.	0.081	0.081	0.08	0.08	440,000
0.91	0.49	Cyber Bay Corporation	0.61	0.62	0.61	0.62	100,000
1.21	0.81	Empire East Land Holdings, Inc.	0.97	0.98	0.95	0.98	662,000
2.27	1.24	Filinvest Land, Inc.	1.86	1.87	1.84	1.84	10,353,000
2.76	1.54	Global-Estate Resorts, Inc.	1.72	1.76	1.68	1.7	15,168,000
1.49	1.05	IRC Properties, Inc.	1.37	1.37	1.34	1.37	1,792,000
0.197	0.077	MRC Allied, Inc.	0.1	0.102	0.1	0.102	240,000
4.31	2.15	Megaworld Corporation	3.55	3.55	3.44	3.46	28,069,000
0.84	0.41	Phil. Estates Corporation	0.45	0.45	0.42	0.43	190,000
0.68	0.4	Philippine Realty and Holdings Corp.	0.46	0.47	0.46	0.47	29,900,000
4.18	2.4	Primex Corporation	2.99	2.99	2.99	2.99	1,000
26.9	17.88	Robinson Land Corporation	22.9	23.45	22.7	23	3,447,100
4.63	2.09	Rockwell Land Corporation	2.2	2.31	2.19	2.29	6,192,000
9.6	5.72	SM Development Corporation	8.51	8.75	8.51	8.73	2,042,200
21.9	13.04	SM Prime Holdings, Inc.	18.88	18.9	18.7	18.74	6,154,000
3.95	2.52	Shang Properties, Inc.	3.16	3.25	3.16	3.25	7,000
1.35	0.58	Sta. Lucia Land, Inc.	0.7	0.7	0.68	0.7	74,000
4.15	3.42	Starmalls, Inc.	3.88	3.89	3.88	3.88	78,000
1	0.49	Suntrust Home Developers, Inc.	0.63	0.63	0.61	0.61	209,000
7.1	4.18	Vista Land and Lifescapes, Inc.	5.69	5.9	5.69	5.89	6,017,600
		MEDIA
47	24.1	ABS-CBN Corporation	38.75	38.75	38.75	38.75	600
10.42	7.94	GMA Holdings, Inc.	8.80	8.80	8.80	8.80	900
10.46	8.08	GMA Network, Inc.	8.5	8.57	8.4	8.57	5,800
1.06	0.64	Manila Bulletin Publishing Corp.	0.75	0.76	0.75	0.76	86,000
		TELECOMMUNICATIONS
1,670.00	1,020.00	Globe Telecom, Inc.	1,646.00	1,646.00	1,614.00	1,620.00	21,210
3.4	1.9	Liberty Telecoms Holdings, Inc.	2.18	2.18	2.18	2.18	6,000
3,290.00	2,480.00	Phil. Long Distance Telephone Co.	3,096.00	3,096.00	3,000.00	3,010.00	69,530
		INFORMATION TECHNOLOGY
6.56	3.72	DFNN, Inc.	4.05	4.05	4.05	4.05	5,000
3.14	1.9	ISM Communications Corporation	1.91	1.95	1.91	1.95	6,000
0.085	0.04	Island Information and Technology, Inc.	0.05	0.05	0.05	0.05	1,000,000
1.29	0.3	Millenium Global Holdings, Inc.	0.49	0.5	0.49	0.5	120,000
17.06	12.1	Philweb Corporation	14.98	15.02	14.94	15.02	1,021,800
22	3.53	Touch Solutions, Inc.	11	11.04	11	11.04	22,700
4.5	1.14	Yehey! Corporation	1.26	1.26	1.25	1.25	60,000
11.88	4.21	iRipple, Inc.	7.78	7.78	7.78	7.78	100
		TRANSPORTATION SERVICES
84.8	52.4	Cebu Air, Inc.	65.3	65.3	64.8	64.8	170,460
100.5	65.9	Int’l Container Terminal Services, Inc.	92.9	92.95	92.7	92.8	767,680
7.83	4.5	PAL Holdings Inc.	5.5	5.6	5.5	5.6	77,200
		HOTEL AND LEISURE
1.8	1.01	Acesite (Phils.) Hotel Corp.	1.21	1.22	1.2	1.22	47,000
0.209	0.101	Boulevard Holdings, Inc.	0.124	0.132	0.122	0.13	154,540,000
0.48	0.32	Waterfront Philippines, Inc.	0.39	0.39	0.35	0.38	360,000
		EDUCATION
12.5	9.92	Centro Escolar University	12	12	12	12	600
12.5	6.01	iPeople, Inc.	12	12.5	12	12.1	121,200
		CASINOS AND GAMING
16.88	8.36	Bloomberry Resorts Corporation	11.9	11.94	11.7	11.88	5,222,400
0.069	0.016	IP E-Game Ventures Inc.	0.019	0.019	0.018	0.018	5,800,000
9.9	6.75	Leisure and Resorts World Corporation	7.7	7.91	7.7	7.91	188,400
3.71	1.74	Manila Jockey Club, Inc.	2.1	2.23	2.1	2.23	44,000
16	13.78	Pacific Online Systems Corporation	15	15	14.88	15	3,200
0.36	0.28	Premiere Horizon Alliance Corporation	0.29	0.29	0.29	0.29	690,000
		RETAIL
8.58	3.1	Calata Corporation	3.45	3.52	3.4	3.45	164,000
131	52.17	Philippine Seven Corporation	125	125	125	125	1,350
43.6	25.3	Puregold Price Club, Inc.	40.65	40.65	39.8	40.1	2,367,000
		OTHER SERVICES
0.95	0.6	APC Group, Inc.	0.75	0.75	0.73	0.73	1,671,000
3	0.75	STI Education Systems Holdings, Inc.	0.86	0.9	0.85	0.89	20,218,000
		MINING
0.0068	0.0032	Abra Mining and Industrial Corp.	0.0035	0.0035	0.0035	0.0035	5,000,000
23.35	13.4	Atlas Cons. Mining and Dev’t Corp.	15.1	15.14	14.9	14.92	279,800
28.05	10	Atok-Big Wedge Company, Inc.	21.45	21.45	20	21	5,500
25.1	7.7	Benguet Corporation “A”	9	9	8.88	8.88	15,000
25	8.3	Benguet Corporation “B”	8.65	8.65	8.65	8.65	100
1.35	0.75	Century Peak Metals Holdings Corporation	0.85	0.85	0.85	0.85	30,000
1.68	0.85	Coal Asia Holdings, Inc.	0.94	0.95	0.93	0.93	1,230,000
32	5.4	Dizon Copper Silver Mines, Inc.	5.84	5.84	5.6	5.69	208,200
0.61	0.4	GEOGRACE Resources Philippines, Inc.	0.48	0.48	0.48	0.48	10,000
1.3	0.4	Lepanto Consolidated Mining Co. “A”	0.56	0.57	0.55	0.55	16,366,000
1.38	0.42	Lepanto Consolidated Mining Co. “B”	0.59	0.6	0.58	0.59	1,801,000
0.069	0.028	Manila Mining Corporation “A”	0.03	0.031	0.03	0.03	32,800,000
9.97	2.55	NiHAO Minerals Resources Int’l, Inc.	3.7	3.75	3.69	3.7	273,000
22.84	12.62	Nickel Asia Corporation	17	17	16.5	16.8	2,788,700
5.1	1.16	Oriental Peninsula Resources Group, Inc.	1.87	1.9	1.82	1.89	857,000
23.1	8.8	Philex Mining Corporation	11.44	11.44	11.2	11.24	1,542,300
305.8	214.4	Semirara Mining Corporation	260	261	259.2	260	33,490
		OIL
0.32	0.24	Basic Energy Corporation	0.26	0.26	0.26	0.26	560,000
0.026	0.016	Oriental Pet. and Minerals Corp. “A”	0.02	0.02	0.02	0.02	2,500,000
0.027	0.018	Oriental Pet. and Minerals Corp. “B”	0.021	0.021	0.021	0.021	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	12.5	13.24	12.5	12.56	446,400
0.052	0.033	The Philodrill Corporation	0.041	0.042	0.041	0.041	131,500,000
	OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
Financials	1,631.18	1,632.18	1,603.36	1,608.28	-1.24	-20.11	15,526,916	1,544,066,298.55
Industrials	10,035.14	10,138.12	10,028.75	10,085.16	0.5	50.44	143,772,507	1,476,773,042.4
Holding Firms	6,263.7	6,278.61	6,231.58	6,261.68	-0.06	-3.54	73,979,540	1,232,489,076.35
Property	2,693.39	2,701.03	2,670.96	2,681.19	-0.45	-12.07	132,850,935	691,075,012.41
Services	2,068.88	2,069.13	2,028.01	2,032.55	-1.26	-25.84	195,821,474	579,602,956.4
Mining & Oil	14,803.16	14,898.48	14,726.23	14,751.05	-0.35	-52.11	198,439,363	105,011,749.76
PSEi	6,799.59	6,818.32	6,750.71	6,763.62	-0.54	-36.49
All Shares	4,132.2	4,143.88	4,110.47	4,114.99	-0.44	-18.12
SME							100	778