Stock Market Table as of July 29, 2013

seo tools

		(As of July 29, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
105.5	68	Asia United Bank Corporation	79.5	79.5	78.8	79.4	298,880
99	58.9	BDO Unibank, Inc.	83	83	81.8	82.05	5,903,290
114	71.75	Bank of the Philippine Islands	95.3	95.3	92.4	92.5	589,340
71.09	42.73	China Banking Corporation	63.7	63.8	62.5	63	171,880
37.85	18.7	East West Banking Corporation	28.9	28.9	28.6	28.8	1,013,800
139.5	90	Metropolitan Bank and Trust Company	109.1	109.2	107	107.1	3,550,510
117	68.75	Philippine National Bank	84.5	84.5	82	82.9	71,660
145	83.5	Philippine Savings Bank	132	133	129	130.9	5,180
85	60	Philippine Bank of Communications	62	70	61	70	760
38.85	23.7	Philippine Business Bank	25.95	26.4	25.55	25.8	60,800
74.5	43	Rizal Commercial Banking Corp.	54.7	54.7	54	54	17,440
206.4	128	Security Bank Corporation	146.7	146.8	143.5	143.6	646,510
160	100	Union Bank of the Philippines	134.1	135	134	134.5	44,470
		OTHER FINANCIAL INSTITUTIONS
2.42	1.32	BDO Leasing and Finance, Inc.	2	2.01	2	2.01	77,000
1.6	0.67	Bankard, Inc.	1.02	1.03	1.02	1.03	42,000
23.15	17.9	COL Financial Group, Inc.	18.5	18.5	18.1	18.48	5,200
24	10.08	Filipino Fund, Inc.	15	15	15	15	3,000
0.73	0.2	MEDCO Holdings, Inc.	0.29	0.3	0.29	0.3	530,000
720	420	Manulife Financial Corporation	701	720	700	720	210
36	19.08	Maybank ATR Kim Eng Financial Corp.	29	29	29	29	8,000
2.09	1.57	National Reinsurance Corp. of the Phils.	1.7	1.7	1.67	1.67	120,000
515	357.2	The Philippine Stock Exchange, Inc	408	408	392	392	630
1,270.00	886	Sun Life Financial, Inc.	1,250.00	1,260.00	1,250.00	1,260.00	385
		ELECTRICITY, ENERGY, POWER AND WATER
40.5	30.5	Aboitiz Power Corporation	35.3	35.3	34.75	34.95	501,600
1.59	1.2	Alsons Consolidated Resources, Inc.	1.34	1.4	1.34	1.38	1,441,000
11	2.35	Calapan Ventures, Inc.	6.5	6.6	6.5	6.6	2,100
7.9	4.94	Energy Development Corporation	6.1	6.22	6.1	6.16	21,218,100
27.45	15.7	First Gen Corporation	19.06	19.34	19	19	1,218,500
113.8	68	First Phil. Holdings Corp.	87.7	87.9	86.4	87.5	407,550
41.4	25	Manila Water Company, Inc.	33	33.1	32	32.3	864,900
397	240	Manila Electric Company	291	292	288.2	291.2	374,850
16.3	9.7	Petron Corporation	14.82	14.88	14.7	14.78	4,313,400
8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.7	5.7	5.55	5.63	130,500
3	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.79	2.79	2.72	2.73	18,184,000
		FOOD, BEVERAGE AND TOBACCO
9.03	5	AgriNurture, Inc.	5.48	5.6	5.3	5.3	123,800
2.26	1.24	Alliance Select Foods Int’l, Inc.	1.27	1.29	1.27	1.28	146,000
8.6	4.32	D and L Industries, Inc.	7.09	7.09	6.96	7	1,657,900
30.25	20	Del Monte Pacific Limited	29.7	30.25	28.55	28.9	664,500
168.2	93	Jollibee Foods Corporation	163	163	156.5	156.5	300,480
28.4	4.7	LT Group, Inc.	21.6	21.65	20.5	20.75	8,125,100
13.5	6.8	Pancake House, Inc.	12	12	12	12	500
6.88	2.9	Pepsi-Cola Products Philippines, Inc.	6	6	5.82	5.9	618,300
6.15	3.27	RFM Corporation	4.95	4.99	4.82	4.82	2,465,000
3.8	2.38	Roxas Holdings, Inc.	2.9	2.9	2.83	2.83	20,000
900	210	San Miguel Pure Foods Company Inc.	249	249	240	244.6	117,350
125	76.4	San Miguel Corporation	85.2	87.5	84.5	87.5	844,970
0.22	0.118	Swift Foods, Inc.	0.138	0.138	0.138	0.138	10,000
132.6	58.55	Universal Robina Corporation	128	128	126.6	127.5	1,008,480
2.18	1.11	Victorias Milling Company, Inc.	1.8	1.83	1.79	1.79	765,000
2.08	0.56	Vitarich Corporation	0.8	0.83	0.8	0.83	51,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED
27.8	16.02	Asiabest Group International, Inc.	17.8	18	17.8	18	3,300
8.24	0.96	Da Vinci Capital Holdings, Inc.	1.19	1.2	1.16	1.17	847,000
15.9	6.65	EEI Corporation	13.24	13.3	12.8	12.86	822,900
15.98	11.4	Holcim Philippines, Inc.	13.52	13.7	13.52	13.7	45,000
12.24	8.3	Lafarge Republic, Inc.	10.7	10.9	10.7	10.7	202,100
18.62	10.42	Megawide Construction Corporation	16.02	16.02	15.5	15.5	145,600
19.48	10.16	Phinma Corporation	13.7	14.14	13.7	14.14	288,100
3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.15	1.15	1.07	1.14	1,614,000
3.3	1.59	TKC Steel Corporation	1.95	1.95	1.91	1.91	99,000
2.4	0.9	Vulcan Industrial and Mining Corporation	1.46	1.46	1.46	1.46	14,000
		CHEMICALS
3.12	2.47	Chemrez Technologies, Inc.	2.99	2.99	2.92	2.95	105,000
3.1	1.79	LMG Chemicals Corporation	2.46	2.6	2.46	2.6	3,000
22.5	2.46	Melco Crown (Philippines) Resorts Corp.	10.6	10.74	10.42	10.52	1,460,400
		ELECTRICAL COMPONENTS AND EQUIPMENT
24.42	6.34	Cirtek Holdings Philippines Corporation	15.48	15.48	10.02	15.06	1,000
0.027	0.013	Greenergy Holdings, Inc.	0.016	0.017	0.015	0.016	789,700,000
5	2.5	Integrated Micro-Electronics, Inc.	2.51	2.55	2.5	2.5	59,000
0.87	0.47	Ionics, Inc.	0.53	0.53	0.5	0.5	262,000
		DIVERSIFIED INDUSTRIALS
50.2	13	Alphaland Corporation	45	45.5	42	42.15	19,600
2.1	1.69	Splash Corporation	2.01	2.01	2.01	2.01	3,000
		HOLDING FIRMS
49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.00	41.50	41.00	41.00	391,100
7.3	4.53	A. Soriano Corporation	7.15	7.18	7.08	7.18	137,900
2.98	0.9	ATN Holdings, Inc. “A”	1.18	1.18	1.18	1.18	10,000
0.99	0.61	Abacus Cons. Res. and Hold’gs, Inc.	0.63	0.63	0.63	0.63	84,000
61	40	Aboitiz Equity Ventures, Inc.	50.5	50.95	50.25	50.25	340,580
28.4	10.86	Alliance Global Group, Inc.	27	27.25	26.8	27	10,259,200
6.3	2.9	Asia Amalgamated Holdings Corp.	3.05	3.05	2.91	3	16,000
2.7	1.8	Anglo-Philippine Holdings Corporation	1.94	2.06	1.94	2.06	15,000
688	409	Ayala Corporation	608	608	599	605	170,270
18.9	1.6	Cosco Capital, Inc.	11.2	11.2	10.84	10.88	8,349,800
61.2	44.5	DMCI Holdings, Inc.	54	54.5	53.45	54	1,174,520
6.99	3.97	Filinvest Development Corporation	4.88	4.9	4.88	4.9	107,000
883.5	521	GT Capital Holdings, Inc.	824	830	824	829	31,630
9.3	4.67	House of Investments, Inc.	7.7	7.78	7.6	7.78	3,500
50	31.4	JG Summit Holdings, Inc.	43.1	43.25	42.8	43	131,100
8.9	2.4	Jolliville Holdings Corporation	6.2	6.2	6.2	6.2	2,000
1.39	0.61	Lodestar Investment Hldgs Corp.	0.74	0.74	0.71	0.71	3,000
7.68	4.75	Lopez Holdings Corporation	5.28	5.34	5.08	5.18	1,779,000
0.81	0.32	Mabuhay Holdings Corporation	0.58	0.58	0.58	0.58	40,000
2.45	1.4	Marcventures Holdings, Inc.	1.7	1.73	1.7	1.71	6,418,000
6.33	4	Metro Pacific Investments Corporation	5.6	5.69	5.54	5.63	31,935,400
7.65	4.7	Minerales Industrias Corporation	5.8	5.8	5.65	5.75	35,000
2.7	1.02	Prime Media Holdings, Inc.	1.65	1.66	1.65	1.66	34,000
970.4	561.6	SM Investments Corporation	952	958	930.5	952	1,150,780
0.42	0.29	Sinophil Corporation	0.3	0.3	0.3	0.3	100,000
1.4	1.04	South China Resources, Inc.	1.08	1.08	1.08	1.08	90,000
0.32	0.136	Unioil Resources and Holdings Co., Inc.	0.163	0.17	0.163	0.17	710,000
0.35	0.16	Wellex Industries, Inc.	0.242	0.245	0.239	0.239	310,000
0.77	0.27	Zeus Holdings, Inc.	0.4	0.43	0.4	0.43	11,350,000
		PROPERTY
3.89	1.86	A Brown Company, Inc.	1.87	1.89	1.87	1.89	55,000
27	15	Anchor Land Holdings, Inc	24.7	24.7	23.4	23.4	16,700
2.26	0.47	Araneta Properties, Inc.	1.4	1.43	1.4	1.43	73,000
0.24	0.168	Arthaland Corporation	0.212	0.212	0.19	0.211	540,000
35.7	21.15	Ayala Land, Inc.	30.8	30.8	30.2	30.55	6,805,200
7.1	4.41	Belle Corporation	5.31	5.35	5.25	5.29	5,612,400
6.73	3.7	Cebu Holdings, Inc.	5.85	5.9	5.85	5.87	157,500
2.44	1.2	Century Properties Group, Inc.	1.44	1.44	1.38	1.4	14,923,000
0.083	0.06	Crown Equities, Inc.	0.08	0.08	0.08	0.08	1,010,000
0.91	0.49	Cyber Bay Corporation	0.6	0.63	0.6	0.63	573,000
1.21	0.81	Empire East Land Holdings, Inc.	0.98	0.98	0.97	0.98	300,000
2.27	1.24	Filinvest Land, Inc.	1.88	1.88	1.82	1.85	6,806,000
2.76	1.54	Global-Estate Resorts, Inc.	1.7	1.7	1.65	1.68	6,182,000
3.28	1.68	Highlands Prime, Inc.	2.4	2.4	2.4	2.4	1,000
1.49	1.05	IRC Properties, Inc.	1.37	1.39	1.35	1.36	1,016,000
0.197	0.077	MRC Allied, Inc.	0.1	0.102	0.1	0.102	580,000
4.31	2.15	Megaworld Corporation	3.5	3.5	3.39	3.43	31,558,000
0.84	0.41	Phil. Estates Corporation	0.43	0.5	0.43	0.49	1,430,000
0.68	0.4	Philippine Realty and Holdings Corp.	0.5	0.5	0.5	0.5	20,000
26.9	17.88	Robinson Land Corporation	23	23	22.5	22.5	862,600
4.63	2.09	Rockwell Land Corporation	2.3	2.35	2.24	2.29	2,674,000
9.6	5.72	SM Development Corporation	8.73	8.78	8.5	8.59	2,513,800
21.9	13.36	SM Prime Holdings, Inc.	18.74	18.74	18.4	18.46	9,489,800
3.95	2.52	Shang Properties, Inc.	3.14	3.3	3.14	3.3	7,000
1.35	0.58	Sta. Lucia Land, Inc.	0.69	0.7	0.67	0.69	737,000
4.15	3.42	Starmalls, Inc.	3.89	3.89	3.88	3.89	97,000
1	0.49	Suntrust Home Developers, Inc.	0.6	0.62	0.59	0.59	881,000
7.1	4.24	Vista Land and Lifescapes, Inc.	5.77	5.89	5.74	5.88	1,857,900
		MEDIA
47	24.1	ABS-CBN Corporation	38.75	38.75	38.5	38.55	51,100
10.42	7.94	GMA Holdings, Inc.	8.40	8.40	8.40	8.40	1,000
10.46	8.08	GMA Network, Inc.	8.57	8.57	8.5	8.5	12,400
1.06	0.64	Manila Bulletin Publishing Corp.	0.75	0.75	0.75	0.75	16,000
		TELECOMMUNICATIONS
1,670.00	1,020.00	Globe Telecom, Inc.	1,624.00	1,658.00	1,620.00	1,631.00	19,855
3.4	1.9	Liberty Telecoms Holdings, Inc.	2.05	2.18	2.05	2.18	7,000
3,290.00	2,480.00	Phil. Long Distance Telephone Co.	3,020.00	3,064.00	3,010.00	3,056.00	98,240
		INFORMATION TECHNOLOGY
6.56	3.72	DFNN, Inc.	4.04	4.04	4.04	4.04	7,000
10.42	1.75	IP Converge Data Center, Inc.	6.08	6.75	6.08	6.75	3,000
3.14	1.9	ISM Communications Corporation	1.99	1.99	1.99	1.99	16,000
0.085	0.04	Island Information and Technology, Inc.	0.045	0.045	0.044	0.044	1,910,000
1.29	0.3	Millenium Global Holdings, Inc.	0.45	0.49	0.45	0.49	150,000
5.99	0.010	NextStage Inc.	2.52	2.52	1.70	2.19	1,285,000
17.06	12.1	Philweb Corporation	15.02	15.02	14.7	14.88	45,500
22	3.53	Touch Solutions, Inc.	11.06	13	11.06	11.68	6,950,000
4.5	1.14	Yehey! Corporation	1.29	1.29	1.29	1.29	1,000
		TRANSPORTATION SERVICES
3.15	1.62	2GO Group, Inc.	1.71	1.71	1.69	1.69	25,000
84.8	52.4	Cebu Air, Inc.	64.8	65.8	64.6	64.65	169,870
100.5	65.9	Int’l Container Terminal Services, Inc.	93	93	92.3	92.55	311,000
7.83	4.5	PAL Holdings Inc.	5.63	5.63	5.45	5.45	36,600
		HOTEL AND LEISURE
1.8	1.01	Acesite (Phils.) Hotel Corp.	1.21	1.24	1.15	1.24	12,000
0.209	0.101	Boulevard Holdings, Inc.	0.132	0.139	0.131	0.132	153,170,000
0.48	0.32	Waterfront Philippines, Inc.	0.39	0.39	0.39	0.39	10,000
		EDUCATION
1,300.00	970	Far Eastern University, Inc.	1,220.00	1,220.00	1,220.00	1,220.00	920
12.5	6.01	iPeople, Inc.	12.1	12.1	11.3	12	210,000
		CASINOS AND GAMING
16.88	8.36	Bloomberry Resorts Corporation	11.88	11.92	11.6	11.76	3,390,400
0.069	0.016	IP E-Game Ventures Inc.	0.017	0.017	0.017	0.017	400,000
9.9	6.75	Leisure and Resorts World Corporation	8.1	8.41	7.99	8.06	2,933,200
3.71	1.74	Manila Jockey Club, Inc.	2.2	2.2	2.2	2.2	211,000
16	13.78	Pacific Online Systems Corporation	14.88	15	14.88	15	312,000
0.36	0.28	Premiere Horizon Alliance Corporation	0.29	0.3	0.29	0.3	570,000
		RETAIL
8.45	3.1	Calata Corporation	3.44	3.44	3.38	3.42	110,000
131	52.17	Philippine Seven Corporation	125	125	125	125	250
43.6	26.3	Puregold Price Club, Inc.	40.2	40.5	39.9	40.05	953,400
		OTHER SERVICES
0.95	0.6	APC Group, Inc.	0.73	0.74	0.73	0.74	2,233,000
3.47	1.9	Paxys, Inc.	1.94	1.95	1.9	1.95	1,390,000
3	0.75	STI Education Systems Holdings, Inc.	0.9	0.9	0.86	0.86	3,610,000
		MINING
0.0068	0.0032	Abra Mining and Industrial Corp.	0.0035	0.0035	0.0035	0.0035	20,000,000
5.06	1.9	Apex Mining Company, Inc. “A”	3.19	3.19	3.19	3.19	1,000
23.35	13.4	Atlas Cons. Mining and Dev’t Corp.	14.9	14.9	14.72	14.72	364,500
28.05	10	Atok-Big Wedge Company, Inc.	22	22	20	21.3	6,100
25.1	7.7	Benguet Corporation “A”	8.52	9	8.52	9	3,600
25	8.3	Benguet Corporation “B”	8.65	8.65	8.6	8.6	2,900
1.35	0.75	Century Peak Metals Holdings Corporation	0.85	0.85	0.84	0.84	22,000
1.68	0.85	Coal Asia Holdings, Inc.	0.92	0.94	0.92	0.94	604,000
31.9	5.4	Dizon Copper Silver Mines, Inc.	5.6	5.88	5.6	5.7	100,600
0.61	0.4	GEOGRACE Resources Philippines, Inc.	0.48	0.48	0.46	0.47	700,000
1.3	0.4	Lepanto Consolidated Mining Co. “A”	0.55	0.69	0.55	0.69	349,793,000
1.38	0.42	Lepanto Consolidated Mining Co. “B”	0.59	0.73	0.59	0.71	66,053,000
0.069	0.028	Manila Mining Corporation “A”	0.029	0.033	0.029	0.033	1,587,400,000
0.073	0.03	Manila Mining Corporation “B”	0.032	0.035	0.032	0.035	58,200,000
9.95	2.55	NiHAO Minerals Resources Int’l, Inc.	3.7	3.92	3.69	3.8	2,970,000
22.84	12.62	Nickel Asia Corporation	16.8	16.8	16.2	16.2	299,900
5.1	1.16	Oriental Peninsula Resources Group, Inc.	1.89	1.89	1.78	1.82	1,952,000
23.1	8.8	Philex Mining Corporation	11.24	11.28	11.02	11.06	2,244,900
305.8	214.4	Semirara Mining Corporation	259.8	259.8	251	255.6	58,740
		OIL
0.32	0.24	Basic Energy Corporation	0.26	0.27	0.26	0.27	1,740,000
0.026	0.016	Oriental Pet. and Minerals Corp. “A”	0.019	0.02	0.019	0.02	32,500,000
7.24	5.8	Petroenergy Resources Corporation	6.2	6.2	6.2	6.2	1,000
39.5	8.5	Philex Petroleum Corporation	12.58	12.58	11.96	12.04	247,900
0.052	0.033	The Philodrill Corporation	0.041	0.042	0.041	0.041	70,200,000
	OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
Financials	1,608.28	1,608.28	1,577.78	1,578.32	-1.86	-29.96	13,361,059	1,124,466,153.9
Industrials	10,085.16	10,085.92	9,986.39	9,996.13	-0.88	-89.03	861,677,240	1,048,148,656.4
Holding Firms	6,261.68	6,261.68	6,190.68	6,230.26	-0.5	-31.42	74,796,966	1,873,774,946.25
Property	2,675.49	2,677.99	2,631.46	2,647.95	-1.24	-33.24	96,789,132	628,506,234.24
Services	2,033.64	2,052.95	2,029.49	2,048.06	0.76	15.51	181,145,982	609,689,847.65
Mining & Oil	14,726.85	15,390.16	14,621.4	15,296.74	3.7	545.69	2,195,576,472	392,547,536.2
PSEi	6,764.13	6,764.13	6,694.51	6,717.66	-0.68	-45.96
All Shares	4,115.47	4,115.47	4,074.23	4,086.05	-0.7	-28.94
SME