Stock Market Table as of August 12, 2013

seo tools

.			(As of Aug. 12, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	105.5	68	Asia United Bank Corporation	76.75	76.85	75.55	76	86,730
.	99	58.9	BDO Unibank, Inc.	79.35	79.8	78.3	79	1,318,800
.	114	71.75	Bank of the Philippine Islands	92.3	95	92.2	93.8	416,590
.	71.09	42.73	China Banking Corporation	58.6	60	58.6	60	65,530
.	28	10	Citystate Savings Bank	11	11.2	11	11.2	15,000
.	37.85	19.26	East West Banking Corporation	27.45	27.45	26.9	27.25	170,500
.	139.5	90	Metropolitan Bank and Trust Company	106.4	106.5	104.7	104.9	2,464,970
.	117	68.75	Philippine National Bank	78.4	79	77.4	77.4	140,150
.	145	83.5	Philippine Savings Bank	129	132.8	128	132.8	1,220
.	38.85	23.7	Philippine Business Bank	25.5	25.5	24.75	24.85	15,200
.	74.5	43	Rizal Commercial Banking Corp.	50	50	49.6	50	88,800
.	206.4	128	Security Bank Corporation	141.9	141.9	135.9	136	934,310
.	160	101	Union Bank of the Philippines	128	128	127	127.5	15,000
.			OTHER FINANCIAL INSTITUTIONS
.	22	17.82	COL Financial Group, Inc.	18.38	18.48	18	18	3,500
.	24	10.08	Filipino Fund, Inc.	15.6	15.6	15.6	15.6	100
.	3.25	2.3	I-Remit, Inc.	2.9	2.9	2.85	2.85	15,000
.	0.73	0.2	MEDCO Holdings, Inc.	0.28	0.28	0.28	0.28	740,000
.	745	440	Manulife Financial Corporation	745	745	745	745	30
.	34.45	19.08	Maybank ATR Kim Eng Financial Corp.	29.35	29.35	29.35	29.35	1,000
.	2.01	1.57	National Reinsurance Corp. of the Phils.	1.7	1.7	1.7	1.7	100,000
.	515	360	The Philippine Stock Exchange, Inc	389.8	389.8	384	384	1,730
.	1,450.00	886	Sun Life Financial, Inc.	1,320.00	1,450.00	1,320.00	1,450.00	500
.	2.92	1.79	Vantage Equities, Inc.	2.6	2.6	2.6	2.6	210,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	30.5	Aboitiz Power Corporation	31.4	32.35	31.3	32.35	335,700
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.3	1.3	1.3	1.3	6,000
.	11	2.35	Calapan Ventures, Inc.	6.1	6.4	6	6.4	23,500
.	7.9	4.94	Energy Development Corporation	5.9	5.99	5.88	5.91	5,751,900
.	27.45	15.7	First Gen Corporation	18.1	18.1	17.84	17.94	515,500
.	113.8	68	First Phil. Holdings Corp.	80.8	83	80.5	82.9	16,060
.	41.4	26	Manila Water Company, Inc.	31	31.1	30.6	30.7	1,336,800
.	397	240	Manila Electric Company	287	291	284.8	289	382,200
.	16.3	9.74	Petron Corporation	13.74	13.74	13.02	13.24	3,783,100
.	8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.59	5.59	5.5	5.5	34,100
.	5.99	4.42	SPC Power Corporation	4.8	4.8	4.8	4.8	2,300
.	3	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.43	2.43	2.42	2.43	4,526,000
.	15	6.6	Vivant Corporation	8.9	8.9	8.9	8.9	1,000
.			FOOD, BEVERAGE AND TOBACCO
.	8.95	5	AgriNurture, Inc.	5.2	5.4	5.2	5.2	17,700
.	2.26	1.24	Alliance Select Foods Int'l, Inc.	1.27	1.28	1.24	1.24	415,000
.	8.6	4.32	D and L Industries, Inc.	6.77	6.8	6.75	6.77	420,400
.	30.25	20	Del Monte Pacific Limited	28	29	28	28.65	140,200
.	20.5	12.5	Ginebra San Miguel Inc.	16.5	16.5	16.5	16.5	200
.	168.2	93	Jollibee Foods Corporation	165.2	167.8	165.1	166	694,600
.	28.4	11	LT Group, Inc.	20.5	20.8	19.98	20.8	3,042,500
.	54.5	38	Liberty Flour Mills, Inc.	54	54	54	54	900
.	13.5	6.8	Pancake House, Inc.	12.5	12.5	12.5	12.5	2,500
.	6.88	3.28	Pepsi-Cola Products Philippines, Inc.	5.95	5.95	5.9	5.9	553,800
.	6.15	3.88	RFM Corporation	4.8	4.8	4.8	4.8	2,748,000
.	3.8	2.47	Roxas Holdings, Inc.	2.91	2.91	2.91	2.91	2,000
.	900	210	San Miguel Pure Foods Company Inc.	238	238	233	235.2	29,460
.	125	76.4	San Miguel Corporation	84.6	84.6	83.8	84	577,900
.	0.22	0.118	Swift Foods, Inc.	0.133	0.133	0.13	0.13	110,000
.	132.6	58.85	Universal Robina Corporation	116.6	117	113	116	4,758,880
.	2.18	1.11	Victorias Milling Company, Inc.	1.73	1.73	1.71	1.73	122,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED
.	26.25	16.02	Asiabest Group International, Inc.	17.1	17.5	17	17.48	15,300
.	89.95	40.2	Concrete Aggregates Corp. "A"	50.05	50.05	50.05	50.05	150
.	8.24	0.96	Da Vinci Capital Holdings, Inc.	1.09	1.11	1.08	1.09	382,000
.	15.9	7.1	EEI Corporation	12.26	12.4	12.12	12.26	629,000
.	15.98	11.9	Holcim Philippines, Inc.	13.5	13.5	13.42	13.44	800
.	12.24	8.4	Lafarge Republic, Inc.	10.64	10.78	10.3	10.44	163,700
.	18.62	10.42	Megawide Construction Corporation	15.3	15.3	15.28	15.3	3,600
.	3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.05	1.05	1.02	1.02	134,000
.	3.3	1.59	TKC Steel Corporation	2	2.05	2	2.05	80,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	1.45	1.45	1.43	1.44	83,000
.			CHEMICALS
.	3.12	2.5	Chemrez Technologies, Inc.	2.89	2.89	2.85	2.85	150,000
.	2.45	1.7	Euro-Med Laboratories Phil., Inc.	1.73	1.73	1.73	1.73	3,000
.	22.5	2.49	Melco Crown (Philippines) Resorts Corp.	11	11	10.6	10.84	1,400,400
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	6.4	Cirtek Holdings Philippines Corporation	15	15	15	15	900
.	0.027	0.013	Greenergy Holdings, Inc.	0.016	0.016	0.015	0.015	855,600,000
.	5	2.45	Integrated Micro-Electronics, Inc.	2.45	2.47	2.45	2.47	25,000
.	0.87	0.47	Ionics, Inc.	0.5	0.5	0.5	0.5	252,000
.			OTHER INDUSTRIALS
.	50.2	13	Alphaland Corporation	44.9	45.5	44.9	45.5	3,500
.	2.1	1.69	Splash Corporation	2	2	2	2	30,000
.			HOLDING FIRMS
.	49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	39.00	39.00	38.50	38.90	81,400
.	7.3	4.53	A. Soriano Corporation	7	7	6.93	7	35,900
.	3.12	0.88	ATN Holdings, Inc. "B"	1.12	1.12	1.12	1.12	2,000
.	0.9	0.61	Abacus Cons. Res. and Hold'gs, Inc.	0.62	0.62	0.62	0.62	2,309,000
.	61	40	Aboitiz Equity Ventures, Inc.	47	48.6	46.8	48.5	532,500
.	28.4	10.86	Alliance Global Group, Inc.	26.1	26.4	25.75	26.2	6,437,400
.	6.3	2.85	Asia Amalgamated Holdings Corp.	3	3	3	3	1,000
.	688	409	Ayala Corporation	599.5	603.5	598	601	214,420
.	18.9	1.7	Cosco Capital, Inc.	10.62	10.72	10.56	10.66	5,220,900
.	61.2	44.5	DMCI Holdings, Inc.	47.05	48.55	47.05	47.95	591,300
.	6.99	3.97	Filinvest Development Corporation	4.75	4.78	4.6	4.6	6,000
.	0.26	0.151	Forum Pacific, Inc.	0.159	0.209	0.158	0.209	310,000
.	883.5	521	GT Capital Holdings, Inc.	831	859	831	858	130,130
.	9.3	4.67	House of Investments, Inc.	7.5	7.5	7.5	7.5	100
.	50	31.4	JG Summit Holdings, Inc.	41	41.8	40.9	41	650,500
.	8.9	2.4	Jolliville Holdings Corporation	6.5	6.5	6.5	6.5	36,700
.	6	3.25	Keppel Philippines Holdings, Inc. "A"	4.8	4.8	4.8	4.8	1,000
.	1.39	0.61	Lodestar Investment Hldgs Corp.	0.69	0.69	0.69	0.69	9,000
.	7.68	4.75	Lopez Holdings Corporation	5.16	5.34	5.16	5.32	4,388,400
.	9.28	2.5	MJC Investments Corporation	3.88	4.4	3.85	4.4	92,000
.	0.81	0.32	Mabuhay Holdings Corporation	0.6	0.62	0.6	0.61	2,661,000
.	2.42	1.4	Marcventures Holdings, Inc.	1.74	1.75	1.74	1.75	180,000
.	6.33	4	Metro Pacific Investments Corporation	5.12	5.25	5.12	5.24	25,945,500
.	7.65	4.7	Minerales Industrias Corporation	5.6	5.75	5.6	5.7	65,000
.	0.062	0.03	Pacifica, Inc.	0.033	0.033	0.033	0.033	100,000
.	3.4	2	Republic Glass Holdings Corp.	2.77	2.77	2.77	2.77	103,000
.	970.4	561.6	SM Investments Corporation	830	834.5	817	821	802,610
.	2.71	1.5	Solid Group, Inc.	1.74	1.82	1.74	1.78	490,000
.	0.35	0.16	Wellex Industries, Inc.	0.228	0.23	0.228	0.23	30,000
.			PROPERTY
.	35.7	21.15	Ayala Land, Inc.	29.2	29.6	28.9	29.6	9,564,500
.	7.1	4.41	Belle Corporation	4.94	4.99	4.92	4.99	2,374,000
.	6.73	3.7	Cebu Holdings, Inc.	5.65	5.7	5.65	5.7	8,400
.	2.44	1.2	Century Properties Group, Inc.	1.23	1.24	1.21	1.22	19,305,000
.	0.91	0.49	Cyber Bay Corporation	0.62	0.62	0.59	0.59	767,000
.	1.21	0.81	Empire East Land Holdings, Inc.	0.92	0.95	0.92	0.94	3,946,000
.	2.27	1.24	Filinvest Land, Inc.	1.78	1.82	1.78	1.8	6,418,000
.	2.76	1.54	Global-Estate Resorts, Inc.	1.6	1.62	1.6	1.62	1,937,000
.	1.49	1.05	IRC Properties, Inc.	1.3	1.39	1.3	1.39	5,204,000
.	0.197	0.077	MRC Allied, Inc.	0.097	0.1	0.096	0.1	530,000
.	4.31	2.15	Megaworld Corporation	3.27	3.28	3.2	3.27	26,902,000
.	0.84	0.41	Phil. Estates Corporation	0.49	0.5	0.48	0.5	420,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.48	0.48	0.48	0.48	10,000
.	26.9	17.88	Robinson Land Corporation	21.7	22	21.5	21.5	651,500
.	4.25	2.09	Rockwell Land Corporation	2.14	2.15	2.14	2.14	222,000
.	9.6	5.72	SM Development Corporation	6.9	7.01	6.8	6.81	264,200
.	21.9	13.56	SM Prime Holdings, Inc.	16.6	17.02	16.6	16.96	9,325,800
.	1.35	0.58	Sta. Lucia Land, Inc.	0.69	0.69	0.69	0.69	51,000
.	4.1	3.42	Starmalls, Inc.	3.84	3.84	3.66	3.84	25,000
.	1	0.49	Suntrust Home Developers, Inc.	0.57	0.57	0.57	0.57	517,000
.	7.1	4.26	Vista Land and Lifescapes, Inc.	5.81	6.06	5.78	6.05	5,691,100
.			MEDIA
.	47	24.1	ABS-CBN Corporation	37.55	38.95	37.2	37.2	1,600
.	10.26	7.94	GMA Holdings, Inc.	8.80	8.80	8.80	8.80	1,200
.	10.3	8.08	GMA Network, Inc.	8.5	8.5	8.5	8.5	60,300
.			TELECOMMUNICATIONS
.	1,670.00	1,020.00	Globe Telecom, Inc.	1,602.00	1,620.00	1,602.00	1,620.00	4,575
.	3.4	1.9	Liberty Telecoms Holdings, Inc.	1.95	1.95	1.95	1.95	10,000
.	3,290.00	2,480.00	Phil. Long Distance Telephone Co.	3,074.00	3,090.00	3,072.00	3,074.00	74,020
.			INFORMATION TECHNOLOGY
.	10.42	1.75	IP Converge Data Center, Inc.	6.31	6.85	6.31	6.85	11,100
.	0.085	0.042	Island Information and Technology, Inc.	0.045	0.046	0.045	0.046	700,000
.	5.99	0.01	NextStage, Inc.	1.94	1.94	1.72	1.93	9,000
.	17.06	12.1	Philweb Corporation	14.48	14.5	14.48	14.5	74,500
.	22	3.53	Touch Solutions, Inc.	11.2	11.5	11.2	11.38	33,800
.			TRANSPORTATION SERVICES
.	3.15	1.62	2GO Group, Inc.	1.75	1.75	1.75	1.75	21,000
.	16.04	8.9	Asian Terminals, Inc.	12	12	12	12	1,000
.	84.8	52.4	Cebu Air, Inc.	62.5	65.8	62.5	65.5	121,350
.	100.5	65.9	Int'l Container Terminal Services, Inc.	90.45	94.25	90.4	93.1	2,671,640
.	1.7	1.2	Lorenzo Shipping Corporation	1.34	1.34	1.34	1.34	72,000
.	7.83	4.5	PAL Holdings Inc.	5.5	5.5	5.32	5.5	6,100
.			HOTEL AND LEISURE
.	0.209	0.109	Boulevard Holdings, Inc.	0.123	0.123	0.12	0.123	11,160,000
.	0.48	0.32	Waterfront Philippines, Inc.	0.4	0.4	0.39	0.4	300,000
.			EDUCATION
.	12.5	9.92	Centro Escolar University	11.2	11.88	11.04	11.6	23,700
.	1,300.00	970	Far Eastern University, Inc.	1,250.00	1,250.00	1,150.00	1,150.00	600
.			CASINOS AND GAMING
.	16.88	8.36	Bloomberry Resorts Corporation	10.6	10.92	10.48	10.76	4,808,600
.	0.069	0.016	IP E-Game Ventures Inc.	0.016	0.017	0.016	0.016	31,600,000
.	9.9	6.75	Leisure and Resorts World Corporation	7.96	7.97	7.89	7.9	41,000
.	3.17	1.74	Manila Jockey Club, Inc.	2.15	2.15	2.08	2.1	225,000
.	16	13.78	Pacific Online Systems Corporation	15.1	15.1	15.1	15.1	700
.			RETAIL
.	130.43	49.91	Philippine Seven Corporation	110	110	110	110	120
.	43.6	26.7	Puregold Price Club, Inc.	39.9	40.5	39.9	40.5	2,802,000
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.69	0.69	0.68	0.68	322,000
.	25	9	Globalport 900, Inc.	10.98	10.98	10.98	10.98	100
.	3.47	1.9	Paxys, Inc.	2.16	2.17	2.04	2.16	177,000
.	3	0.75	STI Education Systems Holdings, Inc.	0.82	0.82	0.81	0.81	1,256,000
.			MINING
.	0.0068	0.0032	Abra Mining and Industrial Corp.	0.0033	0.0033	0.0033	0.0033	3,000,000
.	5	1.9	Apex Mining Company, Inc. "A"	3.11	3.11	3.11	3.11	33,000
.	23.35	13.4	Atlas Cons. Mining and Dev't Corp.	14.94	14.94	14.7	14.7	77,500
.	28.05	10	Atok-Big Wedge Company, Inc.	18.1	19.56	18.1	19.56	5,700
.	25.1	7.7	Benguet Corporation "A"	8.6	8.8	8.6	8.8	2,200
.	25	8.3	Benguet Corporation "B"	8.8	8.8	8.8	8.8	1,700
.	1.35	0.75	Century Peak Metals Holdings Corporation	0.81	0.81	0.76	0.77	204,000
.	1.68	0.85	Coal Asia Holdings, Inc.	0.92	0.94	0.92	0.94	107,000
.	29.5	5.38	Dizon Copper Silver Mines, Inc.	5.65	5.65	5.41	5.5	2,700
.	0.61	0.4	GEOGRACE Resources Philippines, Inc.	0.47	0.47	0.46	0.46	70,000
.	1.29	0.4	Lepanto Consolidated Mining Co. "A"	0.62	0.64	0.61	0.62	31,792,000
.	1.38	0.42	Lepanto Consolidated Mining Co. "B"	0.64	0.66	0.64	0.64	11,348,000
.	0.066	0.028	Manila Mining Corporation "A"	0.031	0.031	0.031	0.031	11,500,000
.	0.073	0.03	Manila Mining Corporation "B"	0.031	0.031	0.031	0.031	300,000
.	8.5	2.55	NiHAO Minerals Resources Int'l, Inc.	3.34	3.41	3.28	3.34	97,000
.	22.84	12.62	Nickel Asia Corporation	16	16.7	15.88	16.7	1,084,500
.	0.7	0.4	Omico Corporation	0.43	0.43	0.43	0.43	30,000
.	5.1	1.16	Oriental Peninsula Resources Group, Inc.	1.77	1.77	1.65	1.65	34,000
.	19.76	8.8	Philex Mining Corporation	10.5	10.66	10.48	10.6	723,700
.	305.8	214.4	Semirara Mining Corporation	244.8	244.8	242.2	243	261,100
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.26	0.26	0.25	0.25	160,000
.	0.026	0.016	Oriental Pet. and Minerals Corp. "A"	0.019	0.019	0.018	0.019	20,500,000
.	0.027	0.018	Oriental Pet. and Minerals Corp. "B"	0.02	0.02	0.02	0.02	80,000,000
.	38	8.5	Philex Petroleum Corporation	13.56	13.56	13.2	13.38	34,100
.	0.052	0.033	The Philodrill Corporation	0.04	0.041	0.04	0.041	61,500,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,539.16	1,544.02	1,529.28	1,538.88	-0.02	-0.24	6,804,725	565,361,219.4
.	Industrials	9,582.77	9,605.25	9,515.99	9,590.79	0.08	7.87	8,900,032,217	1,175,938,705.84
.	Holding Firms	5,793.41	5,840.24	5,766.47	5,831.87	0.82	47.56	51,761,674	1,711,921,828.62
.	Property	2,497.89	2,524.68	2,483.45	2,522.79	1.66	41.24	7,241,755,815	64,706,313,444.16
.	Services	2,028.76	2,051.01	2,028.76	2,044.25	0.71	14.44	56,671,761	666,687,042.5
.	Mining & Oil	14,606.1	14,648.87	14,482.69	14,612.52	0.77	112.19	222,991,905	123,383,798.33
.	PSEi	6,416.6	6,452.12	6,384.45	6,443.81	0.62	39.58
.	All Shares	3,918.68	3,937.06	3,903.61	3,936.92	0.47	18.29
.	SME
.
.	GRAND TOTAL							8,470,018,097	68,949,606,038.85
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE