Stock Market Table, as of August 15, 2013

seo tools

		(As of Aug. 15, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
105.5	68	Asia United Bank Corporation	73.35	73.4	72.75	73.35	114,220
99	58.9	BDO Unibank, Inc.	82.85	82.85	81	82	1,888,620
114	71.75	Bank of the Philippine Islands	95	95.6	93.6	95.5	1,005,880
71.09	42.73	China Banking Corporation	60.7	61	60.7	61	73,190
28	10	Citystate Savings Bank	11.3	11.3	11.3	11.3	500
37.85	19.26	East West Banking Corporation	28.45	29	28	28.8	578,900
139.5	90	Metropolitan Bank and Trust Company	110.8	110.8	108	110	940,260
117	68.75	Philippine National Bank	79.05	79.5	78	78.95	852,020
145	83.5	Philippine Savings Bank	128	130.5	128	130.5	2,300
82	60	Philippine Bank of Communications	62	70	62	70	310
38.85	23.7	Philippine Business Bank	25.2	25.2	24.95	25	162,000
74.5	43	Rizal Commercial Banking Corp.	50.8	50.8	49.95	49.95	83,680
206.4	128	Security Bank Corporation	134	134	130.8	132.8	654,720
160	101	Union Bank of the Philippines	129	129.5	127	128	56,020
		OTHER FINANCIAL INSTITUTIONS
2.47	2.12	AG Finance, Incorporated	2.18	2.47	2.18	2.4	2,783,000
2.42	1.32	BDO Leasing and Finance, Inc.	2.01	2.01	1.99	1.99	42,000
1.6	0.67	Bankard, Inc.	1.02	1.1	1.02	1.1	2,000
21.95	17.8	COL Financial Group, Inc.	18.3	18.3	18	18.28	4,200
24	10.08	Filipino Fund, Inc.	17.5	17.5	15.92	17.38	11,300
3.25	2.3	I-Remit, Inc.	2.72	2.72	2.72	2.72	2,000
0.73	0.2	MEDCO Holdings, Inc.	0.28	0.28	0.28	0.28	70,000
750	440	Manulife Financial Corporation	750	750	710	710	200
2.01	1.57	National Reinsurance Corp. of the Phils.	1.7	1.86	1.7	1.86	17,000
515	360	The Philippine Stock Exchange, Inc	385	385	379	379	23,120
1,450.00	895	Sun Life Financial, Inc.	1,400.00	1,400.00	1,325.00	1,380.00	495
2.92	1.79	Vantage Equities, Inc.	2.62	2.66	2.62	2.66	85,000
		ELECTRICITY, ENERGY, POWER AND WATER
40.5	30.5	Aboitiz Power Corporation	33.5	33.5	32	33.1	2,239,000
1.59	1.2	Alsons Consolidated Resources, Inc.	1.35	1.35	1.34	1.34	103,000
11	2.35	Calapan Ventures, Inc.	6.1	6.2	6.02	6.08	8,700
7.9	4.94	Energy Development Corporation	5.98	5.99	5.92	5.96	4,651,700
27.45	15.7	First Gen Corporation	18.22	18.24	18.04	18.04	931,800
113.8	68	First Phil. Holdings Corp.	82.9	84	82.8	83.95	309,800
41.4	26.2	Manila Water Company, Inc.	31.2	31.35	30.6	31.35	2,218,900
397	240	Manila Electric Company	295.4	295.4	289.2	291.2	194,470
16.3	9.82	Petron Corporation	13.96	13.96	13.4	13.4	531,200
8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.5	5.5	5.45	5.5	84,900
3	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.45	2.45	2.42	2.45	2,933,000
15	6.6	Vivant Corporation	9	9	9	9	8,600
		FOOD, BEVERAGE AND TOBACCO
8.95	5	AgriNurture, Inc.	5.1	5.4	5.1	5.4	43,900
2.26	1.24	Alliance Select Foods Int’l, Inc.	1.25	1.28	1.25	1.26	224,000
86	50	Bogo Medellin Milling Company	53.1	57	52.6	57	650
8.6	4.32	D and L Industries, Inc.	6.98	6.98	6.8	6.87	979,400
30.25	20	Del Monte Pacific Limited	29.75	29.75	29.4	29.5	644,200
20.45	12.5	Ginebra San Miguel Inc.	16.5	17	16.02	16.02	39,800
178.5	93	Jollibee Foods Corporation	174	178.5	170	178	751,410
28.4	11	LT Group, Inc.	21.3	21.5	20.2	21.4	1,486,100
6.88	3.28	Pepsi-Cola Products Philippines, Inc.	6.11	6.11	5.9	6	1,723,900
6.15	3.88	RFM Corporation	4.82	4.84	4.81	4.81	312,000
3.8	2.47	Roxas Holdings, Inc.	2.9	2.9	2.9	2.9	12,000
900	210	San Miguel Pure Foods Company Inc.	239.4	239.4	233.6	234	60,690
125	76.4	San Miguel Corporation	87.3	87.9	84.95	87.7	378,480
0.22	0.118	Swift Foods, Inc.	0.125	0.125	0.121	0.121	2,300,000
132.6	59.1	Universal Robina Corporation	123.5	123.5	119.8	121.1	3,721,000
2.18	1.11	Victorias Milling Company, Inc.	1.71	1.76	1.71	1.71	80,000
2.08	0.58	Vitarich Corporation	0.76	0.76	0.76	0.76	29,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
26.25	16.02	Asiabest Group International, Inc.	16.94	17.5	16.94	17.5	1,400
8.24	0.96	Da Vinci Capital Holdings, Inc.	1.11	1.11	1.07	1.09	465,000
15.9	7.1	EEI Corporation	12.8	12.8	12.4	12.52	562,500
15.98	11.98	Holcim Philippines, Inc.	13.6	13.6	13.6	13.6	600
12.24	8.4	Lafarge Republic, Inc.	10.6	10.6	10.34	10.5	273,900
18.62	10.42	Megawide Construction Corporation	15.24	15.24	14.92	15	71,700
3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.06	1.08	1.04	1.04	364,000
3.3	1.59	TKC Steel Corporation	2.1	2.24	2.1	2.24	106,000
2.4	0.9	Vulcan Industrial and Mining Corporation	1.46	1.66	1.46	1.55	4,517,000
		CHEMICALS
3.12	2.54	Chemrez Technologies, Inc.	3	3	3	3	60,000
2.45	1.7	Euro-Med Laboratories Phil., Inc.	1.73	1.73	1.73	1.73	24,000
3.1	1.79	LMG Chemicals Corporation	2.6	2.6	2.46	2.47	9,000
22.5	2.49	Melco Crown (Philippines) Resorts Corp.	11.2	11.26	11	11.24	1,774,500
		ELECTRICAL COMPONENTS AND EQUIPMENT
24.42	6.41	Cirtek Holdings Philippines Corporation	15	15	15	15	1,100
0.027	0.013	Greenergy Holdings, Inc.	0.015	0.016	0.014	0.015	53,300,000
5	2.45	Integrated Micro-Electronics, Inc.	2.5	2.5	2.5	2.5	21,000
0.87	0.47	Ionics, Inc.	0.53	0.53	0.53	0.53	10,000
		OTHER INDUSTRIALS
50.2	13	Alphaland Corporation	43	45	43	45	8,500
		HOLDING FIRMS
49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	39.50	39.50	38.10	39.40	422,000
7.3	4.53	A. Soriano Corporation	6.93	6.99	6.9	6.99	29,000
0.9	0.61	Abacus Cons. Res. and Hold’gs, Inc.	0.62	0.63	0.61	0.63	3,099,000
61	40	Aboitiz Equity Ventures, Inc.	48.75	49.5	48.25	49.5	779,400
28.4	10.86	Alliance Global Group, Inc.	27.95	28.3	27.4	28.2	12,752,100
6.3	2.8	Asia Amalgamated Holdings Corp.	3	3	3	3	1,000
2.7	1.8	Anglo-Philippine Holdings Corporation	1.9	1.94	1.9	1.94	32,000
688	409	Ayala Corporation	609	609	593	598.5	370,770
18.9	1.7	Cosco Capital, Inc.	10.82	10.82	10.66	10.7	6,467,200
61.2	44.5	DMCI Holdings, Inc.	48	48	47.6	47.9	1,072,900
3.96	2.35	F and J Prince Holdings Corp. “A”	3.05	3.05	3.05	3.05	82,000
6.99	3.97	Filinvest Development Corporation	4.8	4.8	4.7	4.72	88,000
883.5	521	GT Capital Holdings, Inc.	870.5	871	866	868	170,170
9.3	4.67	House of Investments, Inc.	7.4	7.5	7.15	7.5	83,100
50	31.4	JG Summit Holdings, Inc.	40.9	40.9	39.9	40	3,069,300
8.9	2.4	Jolliville Holdings Corporation	5.65	6.5	5.65	6.5	2,300
6	3.25	Keppel Philippines Holdings, Inc. “A”	4.85	4.85	4.85	4.85	2,000
1.39	0.61	Lodestar Investment Hldgs Corp.	0.72	0.72	0.68	0.68	52,000
7.68	4.75	Lopez Holdings Corporation	5.3	5.3	5.19	5.25	2,672,400
9.28	2.5	MJC Investments Corporation	4	5.25	4	5.2	29,000
0.81	0.32	Mabuhay Holdings Corporation	0.65	0.67	0.64	0.67	657,000
2.42	1.4	Marcventures Holdings, Inc.	1.83	1.84	1.8	1.84	405,000
6.33	4	Metro Pacific Investments Corporation	5.4	5.4	5.26	5.37	19,927,000
7.65	4.7	Minerales Industrias Corporation	5.61	5.7	5.61	5.63	102,000
2.7	1.02	Prime Media Holdings, Inc.	1.55	1.55	1.52	1.52	86,000
3.4	2	Republic Glass Holdings Corp.	2.8	2.8	2.8	2.8	3,000
970.4	561.6	SM Investments Corporation	850	850	792	805.5	1,970,440
2.59	1.4	Seafront Resources Corporation	1.63	1.75	1.63	1.75	51,000
0.42	0.29	Sinophil Corporation	0.3	0.3	0.3	0.3	700,000
2.71	1.5	Solid Group, Inc.	1.77	1.78	1.77	1.78	183,000
1.4	1.03	South China Resources, Inc.	1.07	1.07	1.07	1.07	20,000
0.32	0.136	Unioil Resources and Holdings Co., Inc.	0.168	0.168	0.168	0.168	300,000
0.35	0.16	Wellex Industries, Inc.	0.21	0.236	0.21	0.235	270,000
0.77	0.27	Zeus Holdings, Inc.	0.4	0.42	0.4	0.42	140,000
		PROPERTY
3.89	1.69	A Brown Company, Inc.	1.71	1.71	1.69	1.69	372,000
27	15	Anchor Land Holdings, Inc	22.7	23.3	22.7	23.3	3,000
2.26	0.47	Araneta Properties, Inc.	1.38	1.56	1.38	1.51	2,661,000
35.7	21.15	Ayala Land, Inc.	30.45	30.8	29.75	30.7	16,748,000
7.1	4.41	Belle Corporation	5.08	5.08	4.97	5.05	1,166,600
6.73	3.7	Cebu Holdings, Inc.	5.76	5.8	5.76	5.8	9,700
2.44	1.2	Century Properties Group, Inc.	1.36	1.36	1.29	1.33	17,499,000
2.5	1.21	City and Land Developers, Inc.	1.85	1.87	1.84	1.87	46,000
0.91	0.49	Cyber Bay Corporation	0.61	0.61	0.58	0.59	3,061,000
1.21	0.81	Empire East Land Holdings, Inc.	0.98	1.02	0.98	1	22,445,000
2.27	1.24	Filinvest Land, Inc.	1.8	1.8	1.74	1.78	29,858,000
2.76	1.54	Global-Estate Resorts, Inc.	1.68	1.68	1.62	1.64	4,910,000
1.49	1.05	IRC Properties, Inc.	1.42	1.42	1.39	1.4	4,206,000
0.197	0.077	MRC Allied, Inc.	0.096	0.1	0.094	0.096	4,600,000
4.31	2.15	Megaworld Corporation	3.38	3.41	3.29	3.4	40,437,000
0.84	0.41	Phil. Estates Corporation	0.46	0.46	0.46	0.46	100,000
0.68	0.4	Philippine Realty and Holdings Corp.	0.48	0.48	0.47	0.47	1,400,000
4.18	2.4	Primex Corporation	3.38	3.38	3.38	3.38	1,000
26.9	17.88	Robinson Land Corporation	22.55	23.1	22	23	1,579,900
4.2	2.09	Rockwell Land Corporation	2.14	2.15	2.14	2.14	269,000
21.9	13.56	SM Prime Holdings, Inc.	18.22	18.22	17.8	17.92	10,813,100
3.95	2.55	Shang Properties, Inc.	3.3	3.4	3.26	3.4	162,000
1.35	0.58	Sta. Lucia Land, Inc.	0.7	0.7	0.67	0.68	499,000
4.1	3.42	Starmalls, Inc.	3.66	3.66	3.66	3.66	29,000
1.27	0.49	Suntrust Home Developers, Inc.	0.95	1.27	0.95	1.27	137,137,000
7.1	4.26	Vista Land and Lifescapes, Inc.	6.05	6.05	5.7	5.95	8,503,300
		MEDIA
47	24.1	ABS-CBN Corporation	38.3	38.4	38.3	38.4	1,300
10.26	7.94	GMA Holdings, Inc.	8.90	8.90	8.90	8.90	250,000
10.3	8.08	GMA Network, Inc.	8.6	8.6	8.38	8.59	43,000
1.01	0.61	Manila Bulletin Publishing Corp.	0.75	0.75	0.73	0.75	9,000
		TELECOMMUNICATIONS
1,670.00	1,020.00	Globe Telecom, Inc.	1,640.00	1,645.00	1,631.00	1,638.00	40,975
3,290.00	2,480.00	Phil. Long Distance Telephone Co.	3,066.00	3,090.00	3,066.00	3,070.00	149,885
		INFORMATION TECHNOLOGY
6.56	3.72	DFNN, Inc.	4.65	4.65	4.34	4.45	13,000
10.42	1.78	IP Converge Data Center, Inc.	6.5	6.5	6.5	6.5	2,500
3.14	1.9	ISM Communications Corporation	1.98	1.98	1.98	1.98	200,000
11.4	3	Imperial Resources, Inc. “A”	3.05	3.16	3	3.16	21,000
1.29	0.3	Millenium Global Holdings, Inc.	0.47	0.47	0.47	0.47	10,000
5.99	0.01	NextStage, Inc.	1.88	1.89	1.86	1.89	37,000
17.06	12.1	Philweb Corporation	14.5	14.5	14.5	14.5	53,500
22	3.53	Touch Solutions, Inc.	11.2	11.2	11.1	11.2	36,500
2.73	1.68	Transpacific Broadband Group Int’l. Inc.	2.22	2.22	2.22	2.22	1,000
4.5	1.14	Yehey! Corporation	1.29	1.29	1.25	1.25	5,000
15.9	4.21	iRipple, Inc.	10	15.9	10	12.5	100,500
		TRANSPORTATION SERVICES
16.04	8.9	Asian Terminals, Inc.	12	12	12	12	100
84.8	52.4	Cebu Air, Inc.	66.5	66.5	64	64.5	555,810
100.5	65.9	Int’l Container Terminal Services, Inc.	96.8	97	95	97	1,212,260
7.83	4.5	PAL Holdings Inc.	5.5	5.5	5.4	5.4	65,000
		HOTEL AND LEISURE
0.209	0.109	Boulevard Holdings, Inc.	0.123	0.127	0.123	0.124	19,770,000
0.48	0.32	Waterfront Philippines, Inc.	0.4	0.4	0.4	0.4	10,000
		EDUCATION
12.5	9.92	Centro Escolar University	11.5	11.5	11.5	11.5	900
		CASINOS AND GAMING
31.95	17.5	Berjaya Philippines, Inc.	21	21	19.9	19.9	5,300
16.88	8.36	Bloomberry Resorts Corporation	11.2	11.52	10.98	11.5	3,032,500
0.069	0.016	IP E-Game Ventures Inc.	0.017	0.017	0.016	0.017	3,400,000
9.9	6.75	Leisure and Resorts World Corporation	8	8	7.83	7.83	157,000
3.17	1.74	Manila Jockey Club, Inc.	2.11	2.45	2.08	2.3	251,000
16	13.78	Pacific Online Systems Corporation	14	15	14	15	3,003,900
		RETAIL
7.78	3.1	Calata Corporation	3.32	3.32	3.28	3.32	159,000
130.43	49.91	Philippine Seven Corporation	112.2	113	112	112	1,990
43.6	26.7	Puregold Price Club, Inc.	41.7	41.7	40.2	40.2	2,741,300
		OTHER SERVICES
0.95	0.6	APC Group, Inc.	0.69	0.74	0.69	0.73	746,000
25	9	Globalport 900, Inc.	10.98	10.98	10.98	10.98	400
0.51	0.35	Information Capital Tech. Ventures, Inc.	0.41	0.41	0.41	0.41	140,000
3.47	1.9	Paxys, Inc.	2.25	2.3	2.25	2.25	434,000
2.42	0.75	STI Education Systems Holdings, Inc.	0.84	0.84	0.82	0.84	2,836,000
		MINING
0.0068	0.0032	Abra Mining and Industrial Corp.	0.0034	0.0034	0.0034	0.0034	12,000,000
5.00	1.9	Apex Mining Company, Inc. “A”	3.05	3.05	3.05	3.05	1,000
23.35	13.4	Atlas Cons. Mining and Dev’t Corp.	14.62	14.7	14.6	14.7	69,500
28.05	10	Atok-Big Wedge Company, Inc.	19.3	19.3	19.3	19.3	1,400
25.1	7.7	Benguet Corporation “A”	8.9	8.9	8.9	8.9	300
1.35	0.74	Century Peak Metals Holdings Corporation	0.8	0.8	0.74	0.8	412,000
1.68	0.85	Coal Asia Holdings, Inc.	0.95	1.04	0.94	1.02	10,218,000
29.5	5.38	Dizon Copper Silver Mines, Inc.	5.63	5.63	5.47	5.59	36,500
0.61	0.4	GEOGRACE Resources Philippines, Inc.	0.47	0.47	0.45	0.46	490,000
1.29	0.4	Lepanto Consolidated Mining Co. “A”	0.63	0.66	0.61	0.64	70,668,000
1.38	0.42	Lepanto Consolidated Mining Co. “B”	0.63	0.68	0.63	0.66	21,716,000
0.066	0.028	Manila Mining Corporation “A”	0.031	0.031	0.03	0.031	97,600,000
0.073	0.03	Manila Mining Corporation “B”	0.032	0.033	0.032	0.033	13,700,000
8.5	2.55	NiHAO Minerals Resources Int’l, Inc.	3.4	3.41	3.31	3.37	253,000
22.84	12.62	Nickel Asia Corporation	16.4	16.4	15.88	15.88	59,300
5.1	1.16	Oriental Peninsula Resources Group, Inc.	1.66	1.71	1.66	1.67	536,000
19.76	8.8	Philex Mining Corporation	10.86	10.86	10.74	10.8	218,000
305.8	214.4	Semirara Mining Corporation	241	244	240.6	241	108,760
		OIL
0.32	0.24	Basic Energy Corporation	0.25	0.25	0.25	0.25	460,000
0.026	0.016	Oriental Pet. and Minerals Corp. “A”	0.018	0.019	0.018	0.018	30,600,000
0.027	0.018	Oriental Pet. and Minerals Corp. “B”	0.02	0.02	0.02	0.02	2,700,000
7.24	5.8	Petroenergy Resources Corporation	6.1	6.34	6.1	6.34	6,500
37.4	8.5	Philex Petroleum Corporation	13.32	13.32	13.16	13.16	97,100
0.052	0.033	The Philodrill Corporation	0.042	0.042	0.041	0.042	142,300,000
	OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
Financials	1,581.83	1,581.83	1,554.87	1,575.12	-0.4	-6.34	10,382,771	666,326,744.44
Industrials	9,929.62	9,929.62	9,722.46	9,870.88	-0.57	-56.13	90,285,276	1,188,209,524.39
Holding Firms	6,024.14	6,024.14	5,796.4	5,866.03	-2.88	-173.98	55,732,678	2,785,381,846.2
Property	2,613.23	2,616.76	2,557.1	2,615.52	-0.09	-2.44	308,526,097	1,207,683,197.17
Services	2,070	2,072.4	2,053.95	2,066.66	-0.19	-4.03	39,976,831	1,105,326,909.97
Mining & Oil	14,608.08	14,772.49	14,488.87	14,673.66	0.45	65.58	404,485,259	114,408,995.91
PSEi	6,650.38	6,650.38	6,497.54	6,580.71	-1.14	-75.9
All Shares	4,036.04	4,036.04	3,956.85	3,999.07	-0.99	-40.06
SME							100,500	1,241,768
GRAND TOTAL							909,489,412	7,068,578,986.076
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE