Stock market table as of August 6, 2013

seo tools

		(As of Aug. 6, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
105.5	68	Asia United Bank Corporation	75.6	75.6	74.25	75.5	240,340
99	58.9	BDO Unibank, Inc.	80.35	80.9	77.85	78.8	3,574,250
114	71.75	Bank of the Philippine Islands	94.6	94.8	92	92	5,366,560
71.09	42.73	China Banking Corporation	61	61	57.5	59.5	1,046,450
28	10	Citystate Savings Bank	11.6	11.6	11.54	11.54	40,100
37.85	19.24	East West Banking Corporation	26.65	26.65	26	26.45	289,800
139.5	90	Metropolitan Bank and Trust Company	105.8	106.2	102.5	105.9	3,782,260
117	68.75	Philippine National Bank	78.8	78.8	77.6	78	661,220
145	83.5	Philippine Savings Bank	133	133	133	133	1,000
38.85	23.7	Philippine Business Bank	25.4	25.4	25.2	25.2	1,924,100
74.5	43	Rizal Commercial Banking Corp.	52	52	49.75	50.25	283,750
206.4	128	Security Bank Corporation	143.9	143.9	140	141.7	1,164,840
160	100	Union Bank of the Philippines	130	130	129	129.5	10,230
		OTHER FINANCIAL INSTITUTIONS
2.42	1.32	BDO Leasing and Finance, Inc.	1.98	1.98	1.96	1.96	57,000
1.6	0.67	Bankard, Inc.	1.03	1.1	1.02	1.09	91,000
22.95	17.9	COL Financial Group, Inc.	18.48	18.48	18.2	18.4	4,100
24	10.08	Filipino Fund, Inc.	14.64	14.82	14.62	14.82	600
3.25	2.3	I-Remit, Inc.	2.87	2.9	2.87	2.9	29,000
0.73	0.2	MEDCO Holdings, Inc.	0.3	0.3	0.3	0.3	10,000
738	435	Manulife Financial Corporation	738	738	726	726	610
36	19.08	Maybank ATR Kim Eng Financial Corp.	27.55	27.55	27.55	27.55	200
515	360	The Philippine Stock Exchange, Inc	382	382	377.2	378	5,230
1,311.00	886	Sun Life Financial, Inc.	1,310.00	1,310.00	1,288.00	1,305.00	865
2.92	1.73	Vantage Equities, Inc.	2.6	2.6	2.6	2.6	50,000
		ELECTRICITY, ENERGY, POWER AND WATER
40.5	30.5	Aboitiz Power Corporation	33.5	33.5	32	32.05	2,038,700
1.59	1.2	Alsons Consolidated Resources, Inc.	1.34	1.34	1.3	1.33	384,000
11	2.35	Calapan Ventures, Inc.	6.58	6.58	6.16	6.44	1,900
7.9	4.94	Energy Development Corporation	6	6.02	5.86	5.9	6,886,500
27.45	15.7	First Gen Corporation	18.1	18.1	17.82	18	1,415,200
113.8	68	First Phil. Holdings Corp.	83.8	83.85	81.6	81.6	224,000
41.4	25.6	Manila Water Company, Inc.	32.2	32.2	31	31.15	2,319,200
397	240	Manila Electric Company	278	278	274.6	276	922,100
16.3	9.7	Petron Corporation	13.98	14.08	13.74	13.96	3,671,500
8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.6	5.65	5.38	5.45	157,200
5.99	4.42	SPC Power Corporation	4.8	4.8	4.8	4.8	10,000
3	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.37	2.42	2.31	2.4	9,670,000
		FOOD, BEVERAGE AND TOBACCO
2.26	1.24	Alliance Select Foods Int’l, Inc.	1.24	1.25	1.24	1.25	85,000
8.6	4.32	D and L Industries, Inc.	6.77	6.77	6.55	6.75	1,742,300
30.25	20	Del Monte Pacific Limited	27.6	29.95	27.5	29.95	113,200
21	12.5	Ginebra San Miguel Inc.	14.6	17.12	14.5	16.5	196,700
168.2	93	Jollibee Foods Corporation	160	162.9	158.9	160.1	508,010
28.4	10.84	LT Group, Inc.	21.5	21.5	20.8	21.3	2,511,900
54	38	Liberty Flour Mills, Inc.	54	54	54	54	500
13.5	6.8	Pancake House, Inc.	12.2	12.5	12	12	12,400
6.88	3.28	Pepsi-Cola Products Philippines, Inc.	5.9	5.9	5.7	5.9	545,600
6.15	3.81	RFM Corporation	4.79	4.79	4.75	4.76	160,000
3.8	2.47	Roxas Holdings, Inc.	2.83	2.83	2.83	2.83	15,000
900	210	San Miguel Pure Foods Company Inc.	238	239.6	238	239.2	33,990
125	76.4	San Miguel Corporation	82.6	83.25	82.1	82.1	377,720
132.6	58.8	Universal Robina Corporation	123.5	123.5	119.6	120	2,664,110
2.18	1.11	Victorias Milling Company, Inc.	1.7	1.73	1.7	1.73	245,000
2.08	0.57	Vitarich Corporation	0.76	0.76	0.76	0.76	3,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
26.85	16.02	Asiabest Group International, Inc.	17.2	17.9	17.2	17.9	1,100
8.24	0.96	Da Vinci Capital Holdings, Inc.	1.15	1.15	1.08	1.1	3,246,000
15.9	7.1	EEI Corporation	12.42	12.42	12	12	1,111,900
15.98	11.9	Holcim Philippines, Inc.	13.4	13.4	13.4	13.4	26,700
12.24	8.4	Lafarge Republic, Inc.	10.48	10.7	10.42	10.52	68,800
18.62	10.42	Megawide Construction Corporation	15.68	15.68	15.32	15.4	137,200
19.48	10.16	Phinma Corporation	14.04	14.04	14	14	14,700
3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.03	1.04	1.01	1.03	92,000
3.3	1.59	TKC Steel Corporation	2.1	2.1	2.1	2.1	10,000
2.4	0.9	Vulcan Industrial and Mining Corporation	1.47	1.47	1.47	1.47	30,000
		CHEMICALS
3.12	2.47	Chemrez Technologies, Inc.	2.9	2.9	2.89	2.9	1,245,000
2.5	1.46	Mabuhay Vinyl Corporation	1.84	1.84	1.84	1.84	5,000
22.5	2.49	Melco Crown (Philippines) Resorts Corp.	10.4	10.76	10.38	10.76	2,524,700
		ELECTRICAL COMPONENTS AND EQUIPMENT
24.42	6.37	Cirtek Holdings Philippines Corporation	15.04	15.04	15.04	15.04	800
0.027	0.013	Greenergy Holdings, Inc.	0.015	0.015	0.015	0.015	116,500,000
5	2.45	Integrated Micro-Electronics, Inc.	2.5	2.5	2.49	2.5	24,000
0.87	0.47	Ionics, Inc.	0.51	0.51	0.5	0.5	200,000
		OTHER INDUSTRIALS
50.2	13	Alphaland Corporation	46	46	44	45.5	28,000
2.1	1.69	Splash Corporation	2	2	1.92	1.99	179,000
		HOLDING FIRMS
49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	40.00	40.00	40.00	40.00	264,600
7.3	4.53	A. Soriano Corporation	6.94	7	6.94	6.94	80,700
0.99	0.61	Abacus Cons. Res. and Hold’gs, Inc.	0.64	0.64	0.63	0.63	2,446,000
61	40	Aboitiz Equity Ventures, Inc.	49.85	49.85	48.05	48.05	1,014,800
28.4	10.86	Alliance Global Group, Inc.	26.2	26.45	25.85	26	16,955,200
6.3	2.85	Asia Amalgamated Holdings Corp.	2.86	3	2.85	3	26,000
688	409	Ayala Corporation	600	600	590	592	162,000
18.9	1.6	Cosco Capital, Inc.	10.46	10.72	10.36	10.68	7,120,800
61.2	44.5	DMCI Holdings, Inc.	50.4	50.4	49	49	440,420
6.99	3.97	Filinvest Development Corporation	4.76	4.76	4.7	4.7	238,000
883.5	521	GT Capital Holdings, Inc.	823	827.5	815	826	69,070
9.3	4.67	House of Investments, Inc.	7.25	7.5	7.24	7.24	797,900
50	31.4	JG Summit Holdings, Inc.	41	42	40.3	40.8	871,600
8.9	2.4	Jolliville Holdings Corporation	6.05	6.05	6.05	6.05	16,600
1.39	0.61	Lodestar Investment Hldgs Corp.	0.7	0.72	0.7	0.7	700,000
7.68	4.75	Lopez Holdings Corporation	5.04	5.14	5	5.07	1,309,200
2.42	1.4	Marcventures Holdings, Inc.	1.7	1.78	1.7	1.72	263,000
6.33	4	Metro Pacific Investments Corporation	5.11	5.15	4.91	5	29,827,500
7.65	4.7	Minerales Industrias Corporation	5.75	5.75	5.55	5.65	190,000
0.062	0.03	Pacifica, Inc.	0.035	0.039	0.033	0.039	1,100,000
2.7	1.02	Prime Media Holdings, Inc.	1.62	1.72	1.6	1.61	34,000
3.4	2	Republic Glass Holdings Corp.	2.7	2.73	2.7	2.73	12,000
970.4	561.6	SM Investments Corporation	884	884	855	859	376,690
0.42	0.29	Sinophil Corporation	0.3	0.3	0.3	0.3	2,900,000
2.71	1.5	Solid Group, Inc.	1.72	1.73	1.72	1.73	603,000
1.4	1.03	South China Resources, Inc.	1.06	1.06	1.03	1.03	414,000
0.32	0.136	Unioil Resources and Holdings Co., Inc.	0.162	0.162	0.162	0.162	20,000
0.35	0.16	Wellex Industries, Inc.	0.195	0.238	0.18	0.238	340,000
0.77	0.27	Zeus Holdings, Inc.	0.41	0.41	0.4	0.4	980,000
		PROPERTY
3.89	1.77	A Brown Company, Inc.	1.82	1.82	1.77	1.77	441,000
27	15	Anchor Land Holdings, Inc	23	23.1	23	23.1	11,400
2.26	0.47	Araneta Properties, Inc.	1.35	1.38	1.29	1.32	259,000
35.7	21.15	Ayala Land, Inc.	29.3	29.3	28.45	28.85	9,984,100
7.1	4.41	Belle Corporation	4.95	5.09	4.9	4.96	5,414,000
6.73	3.7	Cebu Holdings, Inc.	5.68	5.73	5.63	5.73	76,300
2.44	1.2	Century Properties Group, Inc.	1.27	1.27	1.2	1.22	44,595,000
2.5	1.21	City and Land Developers, Inc.	1.91	1.92	1.91	1.92	13,000
1.16	0.91	Cityland Development Corporation	1.07	1.07	1.05	1.05	31,000
0.91	0.49	Cyber Bay Corporation	0.63	0.63	0.59	0.59	512,000
1.21	0.81	Empire East Land Holdings, Inc.	0.94	0.94	0.93	0.94	5,338,000
2.27	1.24	Filinvest Land, Inc.	1.8	1.8	1.76	1.8	13,372,000
2.76	1.54	Global-Estate Resorts, Inc.	1.6	1.6	1.56	1.59	13,914,000
1.49	1.05	IRC Properties, Inc.	1.25	1.25	1.25	1.25	210,000
0.197	0.077	MRC Allied, Inc.	0.102	0.102	0.095	0.101	590,000
4.31	2.15	Megaworld Corporation	3.15	3.24	3.13	3.23	87,152,000
0.84	0.41	Phil. Estates Corporation	0.47	0.48	0.47	0.48	30,000
0.68	0.4	Philippine Realty and Holdings Corp.	0.48	0.48	0.48	0.48	1,020,000
26.9	17.88	Robinson Land Corporation	22	22	21.3	21.5	723,200
4.63	2.09	Rockwell Land Corporation	2.1	2.11	2.09	2.11	624,000
9.6	5.72	SM Development Corporation	7.34	7.38	7	7.01	102,000
21.9	13.56	SM Prime Holdings, Inc.	16.52	16.58	16.22	16.44	4,588,200
1.35	0.58	Sta. Lucia Land, Inc.	0.69	0.69	0.64	0.68	16,000
4.1	3.42	Starmalls, Inc.	3.88	3.89	3.88	3.88	74,000
7.1	4.26	Vista Land and Lifescapes, Inc.	5.78	5.78	5.5	5.6	2,321,000
		MEDIA
47	24.1	ABS-CBN Corporation	37.8	37.8	37.55	37.55	6,000
10.46	8.08	GMA Network, Inc.	8.41	8.41	8.39	8.39	35,400
		TELECOMMUNICATIONS
1,670.00	1,020.00	Globe Telecom, Inc.	1,610.00	1,610.00	1,580.00	1,600.00	36,335
3.4	1.9	Liberty Telecoms Holdings, Inc.	2	2	2	2	367,000
3,290.00	2,480.00	Phil. Long Distance Telephone Co.	3,082.00	3,084.00	3,074.00	3,080.00	99,140
		INFORMATION TECHNOLOGY
6.56	3.72	DFNN, Inc.	4.24	4.4	4.2	4.35	321,000
1.29	0.3	Millenium Global Holdings, Inc.	0.42	0.43	0.42	0.43	30,000
17.06	12.1	Philweb Corporation	14.58	14.58	14	14.4	180,700
22	3.53	Touch Solutions, Inc.	12.9	13.7	12.5	13	27,700
2.88	1.68	Transpacific Broadband Group Int’l. Inc.	2.11	2.37	2.11	2.37	5,000
4.5	1.14	Yehey! Corporation	1.18	1.18	1.17	1.17	100,000
		TRANSPORTATION SERVICES
16.04	8.9	Asian Terminals, Inc.	12.12	12.12	12.12	12.12	4,700
84.8	52.4	Cebu Air, Inc.	62.15	62.35	61.45	62.2	396,180
100.5	65.9	Int’l Container Terminal Services, Inc.	91.2	92	90	90	1,855,560
1.7	1.2	Lorenzo Shipping Corporation	1.35	1.35	1.35	1.35	3,000
2.95	2.1	Macroasia Corporation	2.16	2.17	2.16	2.17	6,000
7.83	4.5	PAL Holdings Inc.	5.4	5.55	5.4	5.5	254,800
		HOTEL AND LEISURE
0.209	0.101	Boulevard Holdings, Inc.	0.123	0.123	0.119	0.119	33,840,000
		EDUCATION
12.5	9.92	Centro Escolar University	11.04	11.86	11.04	11.86	1,800
1,300.00	970	Far Eastern University, Inc.	1,250.00	1,260.00	1,250.00	1,260.00	40
		CASINOS AND GAMING
16.88	8.36	Bloomberry Resorts Corporation	10.8	10.86	10.48	10.68	7,378,300
0.069	0.016	IP E-Game Ventures Inc.	0.017	0.018	0.017	0.017	1,400,000
9.9	6.75	Leisure and Resorts World Corporation	7.9	7.99	7.61	7.92	186,800
3.71	1.74	Manila Jockey Club, Inc.	2.15	2.2	2.15	2.2	93,000
16	13.78	Pacific Online Systems Corporation	15.1	15.1	15	15	350,300
0.36	0.28	Premiere Horizon Alliance Corporation	0.28	0.28	0.28	0.28	1,000,000
		RETAIL
7.78	3.1	Calata Corporation	3.37	3.37	3.3	3.37	171,000
150	56.52	Philippine Seven Corporation	139	139	129	130	2,800
43.6	26.7	Puregold Price Club, Inc.	40.5	40.5	40.15	40.4	5,447,100
		OTHER SERVICES
0.95	0.6	APC Group, Inc.	0.68	0.68	0.67	0.68	1,225,000
26	9	Globalport 900, Inc.	9.6	9.6	9.6	9.6	100
3.47	1.9	Paxys, Inc.	2	2.1	2	2.08	172,000
3	0.75	STI Education Systems Holdings, Inc.	0.82	0.83	0.82	0.82	2,981,000
		MINING
0.0068	0.0032	Abra Mining and Industrial Corp.	0.0035	0.0035	0.0035	0.0035	9,000,000
5	1.9	Apex Mining Company, Inc. “A”	3.1	3.1	3.1	3.1	40,000
23.35	13.4	Atlas Cons. Mining and Dev’t Corp.	14.34	14.5	14.32	14.5	73,300
25.1	7.7	Benguet Corporation “A”	8.8	8.8	8.8	8.8	200
25	8.3	Benguet Corporation “B”	9	9.1	9	9.1	700
1.35	0.75	Century Peak Metals Holdings Corporation	0.83	0.83	0.77	0.78	358,000
1.68	0.85	Coal Asia Holdings, Inc.	0.91	0.93	0.91	0.92	286,000
29.5	5.38	Dizon Copper Silver Mines, Inc.	5.7	5.7	5.38	5.55	22,000
0.61	0.4	GEOGRACE Resources Philippines, Inc.	0.47	0.47	0.46	0.46	120,000
1.29	0.4	Lepanto Consolidated Mining Co. “A”	0.6	0.62	0.58	0.61	67,229,000
1.38	0.42	Lepanto Consolidated Mining Co. “B”	0.62	0.64	0.59	0.63	13,867,000
0.067	0.028	Manila Mining Corporation “A”	0.031	0.031	0.03	0.031	10,800,000
0.073	0.03	Manila Mining Corporation “B”	0.032	0.032	0.032	0.032	3,000,000
9.8	2.55	NiHAO Minerals Resources Int’l, Inc.	3.53	3.6	3.35	3.35	377,000
22.84	12.62	Nickel Asia Corporation	15.3	15.6	15.2	15.54	344,200
0.72	0.4	Omico Corporation	0.45	0.45	0.45	0.45	300,000
5.1	1.16	Oriental Peninsula Resources Group, Inc.	1.71	1.71	1.67	1.68	369,000
20.7	8.8	Philex Mining Corporation	10.5	10.78	10.34	10.34	756,100
305.8	214.4	Semirara Mining Corporation	248.4	248.4	240.6	244	151,970
0.021	0.011	United Paragon Mining Corporation	0.013	0.013	0.013	0.013	100,000
		OIL
0.32	0.24	Basic Energy Corporation	0.26	0.26	0.26	0.26	100,000
0.026	0.016	Oriental Pet. and Minerals Corp. “A”	0.019	0.019	0.018	0.019	7,100,000
0.027	0.018	Oriental Pet. and Minerals Corp. “B”	0.021	0.021	0.02	0.02	4,800,000
38.5	8.5	Philex Petroleum Corporation	13.5	13.8	13.02	13.5	386,300
0.052	0.033	The Philodrill Corporation	0.041	0.041	0.04	0.041	45,700,000
	OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
Financials	1,565.49	1,567.84	1,527.51	1,538.06	-1.92	-30.19	18,633,551	1,545,267,253.6
Industrials	9,752.66	9,759.42	9,565.17	9,584.62	-1.7	-166.16	164,820,722	1,233,495,133.52
Holding Firms	5,946.44	5,952.43	5,851.45	5,851.45	-1.47	-87.4	69,417,164	1,364,002,710.7
Property	2,491.22	2,491.22	2,437.17	2,466.96	-1.02	-25.53	191,432,744	807,464,406.87
Services	2,039.5	2,040.06	2,028.21	2,030.41	-0.39	-7.97	58,244,266	888,731,967.7
Mining & Oil	14,472.01	14,494.39	14,174.25	14,428.64	0.23	33.36	165,547,994	110,185,054.81
PSEi	6,510.46	6,510.46	6,402.17	6,420.78	-1.37	-88.95
All Shares	3,968.44	3,968.79	3,912.34	3,922.28	-1.13	-44.76
SME
GRAND TOTAL							668,096,441	5,949,146,527.2
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE