Stock Market Table as of August 27, 2013

seo tools

		(As of Aug. 28, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
105.5	62.5	Asia United Bank Corporation	69	69	62.5	63	681,680
99	58.9	BDO Unibank, Inc.	76.35	76.35	70.45	72	5,958,010
114	71.75	Bank of the Philippine Islands	90	90.95	87	89	2,732,050
71.09	42.91	China Banking Corporation	58.45	58.45	57	57	113,310
28	10	Citystate Savings Bank	10.72	11.3	10.72	11.3	700
37.85	19.3	East West Banking Corporation	26.2	26.4	25	25.25	508,000
139.5	90.2	Metropolitan Bank and Trust Company	105	105	101.8	102.9	6,291,690
117	66.9	Philippine National Bank	72	72.5	66.9	68	1,675,970
145	83.5	Philippine Savings Bank	123.1	125.5	112	125.5	4,080
38.85	23.25	Philippine Business Bank	24	24	23.25	23.35	78,000
74.5	43	Rizal Commercial Banking Corp.	45.6	45.6	44.25	44.45	1,260,300
206.4	113.5	Security Bank Corporation	118	119	113.5	116	936,930
160	101	Union Bank of the Philippines	128.5	128.5	123.8	123.8	63,050
		OTHER FINANCIAL INSTITUTIONS
2.75	2.12	AG Finance, Incorporated	2.6	2.6	2.42	2.42	4,079,000
1.6	0.67	Bankard, Inc.	1.02	1.02	1.02	1.02	10,000
21.65	17.7	COL Financial Group, Inc.	18.24	18.24	17.72	18.24	3,000
24	10.08	Filipino Fund, Inc.	17	17	15.12	15.12	4,800
3.25	2.32	I-Remit, Inc.	2.72	2.72	2.7	2.7	22,000
0.73	0.2	MEDCO Holdings, Inc.	0.27	0.27	0.25	0.25	2,790,000
750	440	Manulife Financial Corporation	685	685	650	650	1,050
515	360	The Philippine Stock Exchange, Inc	383.2	383.2	360	360	15,880
1,450.00	910	Sun Life Financial, Inc.	1,301.00	1,310.00	1,280.00	1,280.00	785
2.92	1.79	Vantage Equities, Inc.	2.58	2.58	2.5	2.5	285,000
		ELECTRICITY, ENERGY, POWER AND WATER
40.5	30.5	Aboitiz Power Corporation	31.1	31.5	30.9	31.45	5,548,500
1.59	1.2	Alsons Consolidated Resources, Inc.	1.28	1.28	1.27	1.27	274,000
11	2.42	Calapan Ventures, Inc.	5.9	6.1	5.6	6.09	40,000
7.9	4.94	Energy Development Corporation	5.75	5.75	5.44	5.48	4,627,700
27.45	15.7	First Gen Corporation	17.1	17.1	16.26	16.5	1,399,700
113.8	68	First Phil. Holdings Corp.	83	83	79.4	80.5	482,730
41.4	26.2	Manila Water Company, Inc.	32.35	32.35	31.2	31.7	1,625,100
397	240	Manila Electric Company	270.2	272	259	260	978,810
16.3	9.88	Petron Corporation	13.12	13.12	12.48	12.5	2,138,500
8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.3	5.3	5.18	5.21	144,900
3	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.3	2.3	2.1	2.19	14,530,000
		FOOD, BEVERAGE AND TOBACCO
8.95	5	AgriNurture, Inc.	5.6	5.7	5.18	5.7	53,000
2.26	1.12	Alliance Select Foods Int’l, Inc.	1.16	1.16	1.12	1.13	837,000
86	50	Bogo Medellin Milling Company	52.5	52.5	52.5	52.5	80
8.6	4.32	D and L Industries, Inc.	6.53	6.53	6.3	6.33	2,141,700
30.25	20	Del Monte Pacific Limited	27.5	28	26.5	26.5	600
19.96	12.5	Ginebra San Miguel Inc.	16.02	16.02	15.94	15.96	383,200
179.5	94	Jollibee Foods Corporation	160.4	160.4	152.6	159	759,670
28.4	11.34	LT Group, Inc.	18.12	18.12	16.6	17	5,714,000
55.5	38	Liberty Flour Mills, Inc.	51	55.5	51	55.5	300
13.5	6.8	Pancake House, Inc.	11.8	12.66	11.8	12.66	13,100
6.88	3.36	Pepsi-Cola Products Philippines, Inc.	5.9	5.9	5.61	5.81	1,720,500
6.15	3.88	RFM Corporation	4.6	4.6	4.47	4.5	2,537,000
3.8	2.47	Roxas Holdings, Inc.	2.55	2.55	2.5	2.5	17,000
3.5	1.65	Roxas and Company, Inc.	2.3	2.3	2.28	2.28	7,000
900	210	San Miguel Pure Foods Company Inc.	224	224	215	220	86,740
125	76.4	San Miguel Corporation	83.6	83.6	80.5	80.5	765,700
0.22	0.118	Swift Foods, Inc.	0.121	0.121	0.119	0.12	1,860,000
132.6	59.9	Universal Robina Corporation	118.6	118.6	112	114	3,692,680
2.18	1.11	Victorias Milling Company, Inc.	1.62	1.62	1.62	1.62	131,000
2.08	0.58	Vitarich Corporation	0.72	0.72	0.69	0.71	498,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
24.9	16.02	Asiabest Group International, Inc.	16.8	17	16.2	16.8	3,900
8.24	0.96	Da Vinci Capital Holdings, Inc.	1.04	1.04	1	1.01	2,864,000
15.9	7.2	EEI Corporation	11.24	11.24	10.1	10.62	766,200
15.98	11.98	Holcim Philippines, Inc.	13.18	13.18	12.8	12.8	8,500
12.24	8.4	Lafarge Republic, Inc.	10.28	10.28	10.08	10.08	160,800
18.62	10.42	Megawide Construction Corporation	13.96	13.96	12.96	13.8	438,200
19.48	10.16	Phinma Corporation	13.74	13.74	13.2	13.2	400
3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.02	1.08	1.02	1.07	2,877,000
3.3	1.59	TKC Steel Corporation	2.09	2.09	2	2.05	202,000
2.4	0.9	Vulcan Industrial and Mining Corporation	1.43	1.49	1.42	1.42	548,000
		CHEMICALS
3.12	2.54	Chemrez Technologies, Inc.	2.9	2.9	2.89	2.89	210,000
3.1	1.8	LMG Chemicals Corporation	2.4	2.57	2.4	2.57	49,000
22.5	2.5	Melco Crown (Philippines) Resorts Corp.	9.1	9.1	8	8.27	14,746,000
		ELECTRICAL COMPONENTS AND EQUIPMENT
24.42	6.42	Cirtek Holdings Philippines Corporation	14.9	14.9	14.9	14.9	700
0.027	0.013	Greenergy Holdings, Inc.	0.014	0.015	0.014	0.014	114,000,000
5	2.1	Integrated Micro-Electronics, Inc.	2.2	2.2	2.1	2.1	44,000
0.87	0.47	Ionics, Inc.	0.5	0.5	0.49	0.5	149,000
		OTHER INDUSTRIALS
50.2	13	Alphaland Corporation	42	43	42	43	1,000
2.1	1.69	Splash Corporation	1.92	1.92	1.91	1.91	45,000
		HOLDING FIRMS
49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	34.00	34.00	31.50	31.50	739,000
7.3	4.53	A. Soriano Corporation	6.4	6.5	6.4	6.5	9,000
1.69	0.9	ATN Holdings, Inc. “A”	1.06	1.06	1.06	1.06	5,000
0.81	0.6	Abacus Cons. Res. and Hold’gs, Inc.	0.61	0.61	0.6	0.61	522,000
61	40	Aboitiz Equity Ventures, Inc.	43.55	44.8	42.05	42.8	2,493,900
28.4	11.22	Alliance Global Group, Inc.	25.1	25.15	24.2	24.65	18,123,900
2.7	1.8	Anglo-Philippine Holdings Corporation	2	2	1.94	1.94	121,000
688	409	Ayala Corporation	536	540	509	518	695,340
18.9	1.7	Cosco Capital, Inc.	9.92	9.92	9.4	9.58	4,854,000
61.2	44	DMCI Holdings, Inc.	47.45	47.5	46	47.5	754,400
3.96	2.35	F and J Prince Holdings Corp. “A”	3	3	3	3	20,000
6.99	3.97	Filinvest Development Corporation	4.2	4.2	4.16	4.16	253,000
883.5	521	GT Capital Holdings, Inc.	806	806	767	767	358,560
9.3	4.75	House of Investments, Inc.	6.98	6.98	6	6.3	739,600
50	31.4	JG Summit Holdings, Inc.	37	37	35.7	36.9	333,300
6	3.25	Keppel Philippines Holdings, Inc. “A”	4.95	4.95	4.95	4.95	4,000
1.39	0.61	Lodestar Investment Hldgs Corp.	0.68	0.69	0.68	0.69	33,000
7.68	4.75	Lopez Holdings Corporation	5.05	5.05	4.8	4.9	2,840,300
0.81	0.32	Mabuhay Holdings Corporation	0.63	0.63	0.6	0.6	279,000
2.39	1.4	Marcventures Holdings, Inc.	1.78	1.78	1.74	1.76	450,000
6.33	4	Metro Pacific Investments Corporation	4.9	4.93	4.85	4.86	73,820,000
7.65	4.7	Minerales Industrias Corporation	5.41	5.41	5.37	5.37	145,000
0.062	0.03	Pacifica, Inc.	0.035	0.038	0.034	0.038	1,300,000
2.7	1.02	Prime Media Holdings, Inc.	1.5	1.5	1.4	1.4	166,000
3.4	2	Republic Glass Holdings Corp.	2.61	2.61	2.61	2.61	1,234,000
970.4	561.6	SM Investments Corporation	721	721	683	685	953,890
0.42	0.29	Sinophil Corporation	0.3	0.3	0.29	0.3	1,050,000
2.54	1.5	Solid Group, Inc.	1.65	1.65	1.58	1.58	3,841,000
0.35	0.16	Wellex Industries, Inc.	0.189	0.23	0.188	0.23	690,000
0.77	0.27	Zeus Holdings, Inc.	0.39	0.39	0.38	0.39	650,000
		PROPERTY
3.89	1.5	A Brown Company, Inc.	1.51	1.64	1.51	1.55	113,000
27	15	Anchor Land Holdings, Inc	22.5	22.5	22.5	22.5	1,000
2.26	0.47	Araneta Properties, Inc.	1.63	1.65	1.54	1.6	433,000
0.24	0.168	Arthaland Corporation	0.195	0.21	0.195	0.21	900,000
35.7	21.35	Ayala Land, Inc.	27.4	27.4	24.9	25.6	23,970,600
7.1	4.41	Belle Corporation	4.8	4.8	4.58	4.77	7,128,000
6.73	3.7	Cebu Holdings, Inc.	5.61	5.61	5.55	5.6	46,800
2.44	1.2	Century Properties Group, Inc.	1.25	1.25	1.2	1.21	30,276,000
2.5	1.21	City and Land Developers, Inc.	1.8	1.8	1.76	1.76	9,000
1.16	0.92	Cityland Development Corporation	1.13	1.14	1.13	1.14	500,000
0.083	0.06	Crown Equities, Inc.	0.078	0.078	0.078	0.078	2,010,000
0.91	0.49	Cyber Bay Corporation	0.56	0.57	0.55	0.55	432,000
1.21	0.81	Empire East Land Holdings, Inc.	0.97	0.97	0.94	0.96	2,211,000
2.27	1.25	Filinvest Land, Inc.	1.66	1.66	1.52	1.53	22,664,000
2.76	1.48	Global-Estate Resorts, Inc.	1.56	1.57	1.48	1.48	7,113,000
1.73	1.05	IRC Properties, Inc.	1.62	1.63	1.5	1.51	6,533,000
0.197	0.077	MRC Allied, Inc.	0.099	0.101	0.095	0.097	2,050,000
4.31	2.15	Megaworld Corporation	3.09	3.09	2.96	2.99	82,207,000
0.84	0.41	Phil. Estates Corporation	0.47	0.48	0.44	0.47	60,000
0.68	0.4	Philippine Realty and Holdings Corp.	0.48	0.48	0.48	0.48	1,000,000
26.9	17.9	Robinson Land Corporation	20.55	20.55	19.32	19.4	4,005,000
3.74	1.83	Rockwell Land Corporation	1.97	1.98	1.83	1.84	2,633,000
21.9	13.58	SM Prime Holdings, Inc.	16.1	16.1	15.16	15.78	18,858,600
3.95	2.62	Shang Properties, Inc.	3.38	3.38	3.29	3.3	8,000
1.35	0.58	Sta. Lucia Land, Inc.	0.67	0.67	0.62	0.63	3,293,000
4.1	3.42	Starmalls, Inc.	3.85	3.85	3.84	3.84	160,000
2.4	0.49	Suntrust Home Developers, Inc.	1.89	2.03	1.75	1.85	20,336,000
7.1	4.3	Vista Land and Lifescapes, Inc.	5.38	5.38	5.05	5.1	9,794,800
		MEDIA
47	24.1	ABS-CBN Corporation	34	34	32.3	32.3	36,200
10.26	7.94	GMA Holdings, Inc.	8.47	8.48	8.47	8.48	5,700
9.99	8.08	GMA Network, Inc.	8.29	8.29	8.1	8.25	90,200
1.01	0.61	Manila Bulletin Publishing Corp.	0.71	0.71	0.71	0.71	1,000
		TELECOMMUNICATIONS
1,670.00	1,058.00	Globe Telecom, Inc.	1,599.00	1,599.00	1,450.00	1,515.00	82,770
3,290.00	2,480.00	Phil. Long Distance Telephone Co.	2,800.00	2,850.00	2,800.00	2,824.00	162,000
		INFORMATION TECHNOLOGY
6.56	3.72	DFNN, Inc.	4.22	4.44	4.2	4.44	2,177,000
10.42	1.85	IP Converge Data Center, Inc.	6.11	6.11	6.07	6.07	33,600
3.1	1.9	ISM Communications Corporation	1.97	1.97	1.91	1.97	11,000
0.085	0.043	Island Information and Technology, Inc.	0.048	0.05	0.048	0.05	4,200,000
1.29	0.3	Millenium Global Holdings, Inc.	0.41	0.41	0.39	0.41	260,000
17.06	11.12	Philweb Corporation	12	12	11.12	11.48	102,600
22	3.53	Touch Solutions, Inc.	11.22	11.22	10.92	11	211,800
4.5	1.14	Yehey! Corporation	1.18	1.18	1.17	1.17	13,000
15.9	4.21	iRipple, Inc.	10	10	10	10	1,500
		TRANSPORTATION SERVICES
3.15	1.62	2GO Group, Inc.	1.7	1.75	1.7	1.73	66,000
16.04	8.9	Asian Terminals, Inc.	11.9	12	11.9	12	12,000
84.8	50.05	Cebu Air, Inc.	51.3	51.75	50.05	50.5	596,370
100.5	65.9	Int’l Container Terminal Services, Inc.	89.8	90.35	88.8	89.7	3,835,530
1.7	1.24	Lorenzo Shipping Corporation	1.31	1.31	1.25	1.25	58,000
2.95	2.1	Macroasia Corporation	2.18	2.18	2.18	2.18	15,000
7.83	4.5	PAL Holdings Inc.	5.55	5.55	5.34	5.35	234,800
		HOTEL AND LEISURE
1.61	1.01	Acesite (Phils.) Hotel Corp.	1.22	1.25	1.22	1.25	5,000
0.209	0.109	Boulevard Holdings, Inc.	0.119	0.119	0.114	0.114	30,410,000
		EDUCATION
12.5	9.92	Centro Escolar University	11.6	11.6	10.7	10.7	9,100
1,300.00	970	Far Eastern University, Inc.	1,170.00	1,170.00	1,165.00	1,165.00	210
12.5	6.62	iPeople, Inc.	11	12	11	12	46,000
		CASINOS AND GAMING
16.88	8.36	Bloomberry Resorts Corporation	11.26	11.26	10.6	10.8	1,293,400
0.069	0.015	IP E-Game Ventures Inc.	0.016	0.016	0.015	0.015	127,900,000
8.25	5.63	Leisure and Resorts World Corporation	6.2	6.3	6.2	6.25	17,800
3.17	1.74	Manila Jockey Club, Inc.	2.15	2.2	2.15	2.2	525,000
16	13.78	Pacific Online Systems Corporation	14.8	14.8	14.8	14.8	3,000
18	8.8	Philippine Racing Club, Inc.	8.82	8.82	8.82	8.82	1,000
0.36	0.28	Premiere Horizon Alliance Corporation	0.28	0.28	0.28	0.28	200,000
		RETAIL
7.78	3.1	Calata Corporation	3.17	3.19	3.1	3.1	700,000
130.43	51.04	Philippine Seven Corporation	110.1	110.1	107	107	360
43.6	28.1	Puregold Price Club, Inc.	38.05	38.05	37.05	37.5	3,202,700
		OTHER SERVICES
0.95	0.6	APC Group, Inc.	0.68	0.68	0.66	0.67	2,367,000
4	2.09	Easycall Comm. Phils., Inc.	2.6	2.6	2.6	2.6	25,000
22.5	9	Globalport 900, Inc.	10	10	10	10	100
0.51	0.35	Information Capital Tech. Ventures, Inc.	0.41	0.43	0.38	0.41	1,130,000
3.47	1.9	Paxys, Inc.	2.2	2.22	2.15	2.15	169,000
2.42	0.75	STI Education Systems Holdings, Inc.	0.8	0.8	0.78	0.78	3,421,000
		MINING
5.00	1.9	Apex Mining Company, Inc. “A”	3.05	3.05	3.02	3.05	87,000
5	3	Apex Mining Company, Inc. “B”	3.07	3.07	3.05	3.05	113,000
23.35	13.4	Atlas Cons. Mining and Dev’t Corp.	14	14	13.7	13.8	246,700
28.05	10	Atok-Big Wedge Company, Inc.	19	19.5	19	19.5	3,200
25.1	7.7	Benguet Corporation “A”	9	9.02	8.8	9	115,800
25	8.3	Benguet Corporation “B”	9.11	9.2	9.1	9.1	7,700
1.35	0.68	Century Peak Metals Holdings Corporation	0.72	0.72	0.68	0.68	91,000
1.68	0.85	Coal Asia Holdings, Inc.	0.98	0.98	0.93	0.95	724,000
25.3	5.27	Dizon Copper Silver Mines, Inc.	5.45	5.45	5.27	5.35	182,800
0.6	0.4	GEOGRACE Resources Philippines, Inc.	0.46	0.46	0.44	0.45	650,000
1.29	0.4	Lepanto Consolidated Mining Co. “A”	0.57	0.58	0.52	0.52	58,791,000
1.38	0.42	Lepanto Consolidated Mining Co. “B”	0.59	0.59	0.54	0.54	12,118,000
0.066	0.028	Manila Mining Corporation “A”	0.03	0.03	0.029	0.03	53,400,000
0.073	0.03	Manila Mining Corporation “B”	0.03	0.031	0.03	0.03	17,000,000
8.48	2.55	NiHAO Minerals Resources Int’l, Inc.	3.15	3.33	3	3	486,000
22.84	12.62	Nickel Asia Corporation	15.8	16	15.8	15.9	456,300
4.95	1.16	Oriental Peninsula Resources Group, Inc.	1.58	1.58	1.5	1.5	525,000
19.76	8.8	Philex Mining Corporation	10.36	10.36	10.08	10.08	1,063,800
305.8	214.4	Semirara Mining Corporation	243	243	222.6	243	76,070
0.021	0.011	United Paragon Mining Corporation	0.012	0.012	0.012	0.012	11,800,000
		OIL
0.32	0.24	Basic Energy Corporation	0.26	0.26	0.245	0.245	1,220,000
0.026	0.016	Oriental Pet. and Minerals Corp. “A”	0.018	0.018	0.017	0.018	288,000,000
0.027	0.018	Oriental Pet. and Minerals Corp. “B”	0.02	0.02	0.019	0.02	311,800,000
7.24	5.8	Petroenergy Resources Corporation	6.01	6.01	6	6	17,700
37.3	8.5	Philex Petroleum Corporation	11.48	11.48	11.3	11.32	136,800
0.052	0.033	The Philodrill Corporation	0.041	0.041	0.039	0.039	150,200,000
	OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
Financials	1,481.03	1,481.03	1,424.14	1,438.7	-2.86	-42.33	27,515,849	1,691,517,537.45
Industrials	9,447.02	9,447.02	9,066.32	9,134.27	-3.31	-312.58	191,006,331	1,610,328,827.99
Holding Firms	5,303.73	5,303.73	5,134.97	5,152.27	-4.71	-254.55	117,272,267	2,437,619,747.39
Property	2,357.11	2,357.11	2,220.06	2,254.9	-4.93	-117.03	462,898,030	2,236,835,993.69
Services	1,915.81	1,923.28	1,887.85	1,898.34	-3.65	-71.83	184,369,563	1,145,865,702.2
Mining & Oil	14,073.44	14,106.43	13,494.66	13,647.15	-2.82	-395.31	909,314,354	104,870,449.81
PSEi	6,161.21	6,161.21	5,873.24	5,916.99	-3.96	-244.22
All Shares	3,761.63	3,761.63	3,607.24	3,626.64	-3.59	-134.98
SME							1,500	15,000
GRAND TOTAL							1,892,377,894	9,227,053,258.5254
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE