Philippine Stock Market Table, Sept. 3, 2013

seo tools

		(As of Sept. 3, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	TOTAL VOL
HIGH	LOW	BANKS
105.5	56	Asia United Bank Corporation	61.4	61.4	60.8	61.3	342,690
99	58.9	BDO Unibank, Inc.	73	73.2	72.6	72.7	2,340,480
114	72.2	Bank of the Philippine Islands	92.3	92.95	91.75	92.95	515,730
71.09	43.27	China Banking Corporation	53.55	53.65	53.45	53.5	396,870
37.85	19.56	East West Banking Corporation	25.45	25.65	25	25.2	74,800
107.31	69.38	Metropolitan Bank and Trust Company	81.25	81.75	81.2	81.3	2,169,810
117	65	Philippine National Bank	76.65	80.05	76.65	79.5	598,590
145	84	Philippine Savings Bank	133.5	133.5	130	130	1,030
38.85	21.85	Philippine Business Bank	23.05	23.1	23.05	23.1	3,600
74.5	40.75	Rizal Commercial Banking Corp.	45.3	45.3	44.9	44.9	661,200
206.4	105.7	Security Bank Corporation	119.5	119.8	119	119.6	922,490
160	101	Union Bank of the Philippines	122.8	122.8	118	120.6	2,700
		OTHER FINANCIAL INSTITUTIONS
2.75	2.12	AG Finance, Incorporated	2.32	2.54	2.32	2.47	870,000
21	17.5	COL Financial Group, Inc.	17.98	18	17.98	18	5,100
515	353	The Philippine Stock Exchange, Inc	359	359.2	359	359.2	2,350
2.92	1.8	Vantage Equities, Inc.	2.5	2.51	2.49	2.51	142,000
		ELECTRICITY, ENERGY, POWER AND WATER
40.5	30	Aboitiz Power Corporation	33	33	32	32.15	1,582,700
1.59	1.2	Alsons Consolidated Resources, Inc.	1.35	1.35	1.32	1.32	57,000
11	2.45	Calapan Ventures, Inc.	6.15	6.15	5.56	5.56	5,000
7.9	4.94	Energy Development Corporation	5.67	5.71	5.57	5.63	8,880,900
27.45	15.5	First Gen Corporation	16.76	17.08	16.76	16.9	2,138,600
113.8	68	First Phil. Holdings Corp.	79.8	80.7	79.8	80	389,720
41.4	26.2	Manila Water Company, Inc.	32.7	33.05	32.6	33.05	769,100
397	246.2	Manila Electric Company	267	270.4	267	268	162,350
16.3	9.95	Petron Corporation	12.76	13	12.7	12.9	924,100
8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.08	5.1	5.02	5.02	327,800
5.99	4.42	SPC Power Corporation	4.95	4.95	4.95	4.95	1,700
3	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.22	2.22	2.17	2.19	2,623,000
		FOOD, BEVERAGE AND TOBACCO
8.95	5	AgriNurture, Inc.	5.6	5.6	5.6	5.6	100
2.26	1.12	Alliance Select Foods Int’l, Inc.	1.2	1.2	1.19	1.19	39,000
86	50	Bogo Medellin Milling Company	52.5	52.5	52.5	52.5	10
8.6	4.32	D and L Industries, Inc.	6.4	6.41	6.38	6.4	371,000
30.25	20	Del Monte Pacific Limited	27.5	27.5	27.5	27.5	58,600
19.96	12.5	Ginebra San Miguel Inc.	16.98	16.98	16.98	16.98	5,000
179.5	94	Jollibee Foods Corporation	162.1	162.8	160	162	509,720
28.4	11.34	LT Group, Inc.	19.94	20.1	19.7	19.88	8,358,500
6.88	3.57	Pepsi-Cola Products Philippines, Inc.	5.79	5.79	5.65	5.72	1,247,400
6.15	3.88	RFM Corporation	4.5	4.97	4.5	4.97	129,000
3.8	2.47	Roxas Holdings, Inc.	2.5	2.5	2.5	2.5	20,000
900	200	San Miguel Pure Foods Company Inc.	240	240.2	232	240	41,970
125	75	San Miguel Corporation	77.5	77.5	76	76.9	210,270
0.22	0.102	Swift Foods, Inc.	0.122	0.122	0.118	0.122	160,000
132.6	60.65	Universal Robina Corporation	120	121	119.2	120	1,085,100
2.18	1.11	Victorias Milling Company, Inc.	1.59	1.67	1.55	1.67	120,000
2.08	0.58	Vitarich Corporation	0.71	0.71	0.7	0.71	34,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
24.9	15.7	Asiabest Group International, Inc.	16.3	16.3	15.7	16.3	5,200
8.24	0.96	Da Vinci Capital Holdings, Inc.	1.05	1.08	1	1.06	1,257,000
15.9	7.2	EEI Corporation	10.2	10.2	10	10.18	651,800
15.98	11.98	Holcim Philippines, Inc.	13	13	13	13	5,000,700
12.24	8.4	Lafarge Republic, Inc.	10.36	10.36	10.08	10.1	99,700
18.62	10.42	Megawide Construction Corporation	14	14	13.8	13.8	273,100
19.48	10.16	Phinma Corporation	13.68	13.68	13.68	13.68	1,000
3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.04	1.06	1.02	1.06	127,000
3.3	1.59	TKC Steel Corporation	2.1	2.2	2.1	2.2	122,000
2.4	0.9	Vulcan Industrial and Mining Corporation	1.45	1.49	1.43	1.49	252,000
		CHEMICALS
3.12	2.54	Chemrez Technologies, Inc.	2.9	2.94	2.9	2.94	57,000
2.38	1.7	Euro-Med Laboratories Phil., Inc.	1.73	1.73	1.73	1.73	1,000
2.5	1.49	Mabuhay Vinyl Corporation	1.91	1.91	1.91	1.91	1,000
22.5	2.5	Melco Crown (Philippines) Resorts Corp.	9.35	9.63	9.2	9.5	1,867,800
		ELECTRICAL COMPONENTS AND EQUIPMENT
24.42	6.42	Cirtek Holdings Philippines Corporation	15	15	14.94	14.94	1,200
0.027	0.013	Greenergy Holdings, Inc.	0.014	0.014	0.014	0.014	83,500,000
5	2	Integrated Micro-Electronics, Inc.	2	2	2	2	27,000
6.75	4.5	Panasonic Manufacturing Phils. Corp.	5.21	5.21	5.21	5.21	100
		OTHER INDUSTRIALS
50.2	13	Alphaland Corporation	43	43	43	43	500
2.1	1.69	Splash Corporation	1.95	1.95	1.95	1.95	236,000
		HOLDING FIRMS
49.90	25.20	ABS-CBN Holdings Corp. – Phil Deposit Receipts	35.00	35.00	34.90	35.00	681,800
7.3	4.53	A. Soriano Corporation	6.7	6.7	6.7	6.7	1,800
1.63	0.9	ATN Holdings, Inc. “A”	1.07	1.07	1.07	1.07	1,000
2.4	0.88	ATN Holdings, Inc. “B”	1.19	1.19	1.19	1.19	1,000
0.81	0.57	Abacus Cons. Res. and Hold’gs, Inc.	0.59	0.59	0.59	0.59	63,000
61	40	Aboitiz Equity Ventures, Inc.	45.5	46.7	44.2	46.7	706,200
28.4	11.72	Alliance Global Group, Inc.	26.2	26.6	26.05	26.3	10,017,100
6.3	2.2	Asia Amalgamated Holdings Corp.	2.2	2.45	2.2	2.45	22,000
2.7	1.8	Anglo-Philippine Holdings Corporation	2	2	2	2	4,000
688	411.8	Ayala Corporation	540	541	534	536	580,940
18.9	1.7	Cosco Capital, Inc.	10.06	10.12	9.9	9.9	3,480,900
61.2	44	DMCI Holdings, Inc.	47.7	49	47.5	49	458,500
3.96	2.35	F and J Prince Holdings Corp. “A”	3.1	3.1	3.1	3.1	51,000
6.99	3.9	Filinvest Development Corporation	4.26	4.39	4.22	4.22	118,000
883.5	521	GT Capital Holdings, Inc.	809	809	800	800	130,380
9.3	4.76	House of Investments, Inc.	6	6.1	6	6	11,600
50	31.4	JG Summit Holdings, Inc.	37	37	36.5	36.5	1,479,800
6	3.25	Keppel Philippines Holdings, Inc. “A”	4.5	4.5	4.5	4.5	10,000
1.39	0.61	Lodestar Investment Hldgs Corp.	0.69	0.7	0.69	0.69	116,000
7.68	4.53	Lopez Holdings Corporation	4.97	5.15	4.97	5.14	1,506,000
0.81	0.32	Mabuhay Holdings Corporation	0.6	0.65	0.6	0.6	5,283,000
2.38	1.4	Marcventures Holdings, Inc.	1.84	1.84	1.78	1.78	51,000
6.33	4	Metro Pacific Investments Corporation	5.14	5.19	5.1	5.14	28,984,100
7.65	4.7	Minerales Industrias Corporation	5.45	5.5	5.4	5.5	74,000
0.062	0.03	Pacifica, Inc.	0.035	0.035	0.035	0.035	600,000
2.7	1.02	Prime Media Holdings, Inc.	1.35	1.35	1.33	1.34	117,000
3.4	2	Republic Glass Holdings Corp.	2.7	2.7	2.7	2.7	681,000
970.4	567.2	SM Investments Corporation	709	709	695	700	805,380
0.42	0.28	Sinophil Corporation	0.3	0.3	0.3	0.3	1,000,000
2.54	1.5	Solid Group, Inc.	1.67	1.67	1.67	1.67	4,800,000
0.32	0.136	Unioil Resources and Holdings Co., Inc.	0.17	0.19	0.17	0.18	1,250,000
0.35	0.16	Wellex Industries, Inc.	0.226	0.226	0.226	0.226	10,000
0.77	0.27	Zeus Holdings, Inc.	0.36	0.38	0.36	0.38	130,000
		PROPERTY
3.89	1.28	A Brown Company, Inc.	1.73	1.73	1.68	1.69	587,000
27	15	Anchor Land Holdings, Inc	23.3	24	22.1	23.9	8,500
2.26	0.47	Araneta Properties, Inc.	1.56	1.63	1.52	1.52	346,000
35.7	21.85	Ayala Land, Inc.	26	26.2	25.9	26	6,873,600
7.1	4.25	Belle Corporation	4.6	4.69	4.55	4.6	9,813,000
6.73	3.7	Cebu Holdings, Inc.	5.7	5.7	5.5	5.7	15,300
2.44	1.08	Century Properties Group, Inc.	1.23	1.25	1.23	1.23	18,920,000
2.5	1.21	City and Land Developers, Inc.	1.8	1.8	1.8	1.8	19,000
0.083	0.06	Crown Equities, Inc.	0.076	0.076	0.076	0.076	200,000
0.91	0.49	Cyber Bay Corporation	0.53	0.57	0.53	0.57	15,000
1.21	0.81	Empire East Land Holdings, Inc.	0.93	0.95	0.93	0.95	369,000
2.27	1.28	Filinvest Land, Inc.	1.48	1.49	1.45	1.46	11,017,000
2.76	1.3	Global-Estate Resorts, Inc.	1.48	1.49	1.43	1.45	838,000
1.73	1.05	IRC Properties, Inc.	1.65	1.69	1.64	1.66	9,270,000
0.197	0.077	MRC Allied, Inc.	0.095	0.096	0.092	0.093	1,880,000
4.31	2.15	Megaworld Corporation	3.11	3.18	3.11	3.16	97,727,000
0.84	0.36	Phil. Estates Corporation	0.46	0.46	0.42	0.42	20,000
0.68	0.4	Philippine Realty and Holdings Corp.	0.46	0.46	0.46	0.46	4,000,000
26.9	17.9	Robinson Land Corporation	20.1	20.3	20	20	1,643,000
3.7	1.68	Rockwell Land Corporation	1.88	1.9	1.79	1.82	1,316,000
21.9	13.6	SM Prime Holdings, Inc.	16.26	16.76	16.26	16.76	9,228,500
3.95	2.62	Shang Properties, Inc.	3.44	3.44	3.15	3.17	3,000
1.35	0.58	Sta. Lucia Land, Inc.	0.64	0.64	0.62	0.64	1,179,000
4.1	3.42	Starmalls, Inc.	3.64	3.9	3.64	3.69	95,000
2.4	0.49	Suntrust Home Developers, Inc.	1.78	1.87	1.7	1.78	6,353,000
7.1	4.35	Vista Land and Lifescapes, Inc.	5.4	5.5	5.38	5.4	6,409,800
		MEDIA
47	25.4	ABS-CBN Corporation	34.5	34.5	34.5	34.5	7,800
10.26	7.80	GMA Holdings, Inc.	8.30	8.50	8.30	8.50	541,700
9.99	7.5	GMA Network, Inc.	8.45	8.45	8.3	8.41	68,500
1.01	0.61	Manila Bulletin Publishing Corp.	0.71	0.71	0.71	0.71	3,000
		TELECOMMUNICATIONS
1,670.00	1,058.00	Globe Telecom, Inc.	1,520.00	1,520.00	1,511.00	1,515.00	141,665
3,290.00	2,480.00	Phil. Long Distance Telephone Co.	2,880.00	2,880.00	2,820.00	2,850.00	112,850
		INFORMATION TECHNOLOGY
6.56	3.72	DFNN, Inc.	4.3	4.3	4.3	4.3	2,000
10.42	1.85	IP Converge Data Center, Inc.	6	6	6	6	7,000
0.085	0.04	Island Information and Technology, Inc.	0.045	0.045	0.045	0.045	100,000
1.29	0.3	Millenium Global Holdings, Inc.	0.37	0.37	0.36	0.36	50,000
5.99	0.01	NextStage, Inc.	2.1	3.04	2.05	2.2	1,027,000
17.06	10	Philweb Corporation	11.44	11.48	10.8	10.84	343,600
		TRANSPORTATION SERVICES
3.15	1.5	2GO Group, Inc.	1.5	1.55	1.5	1.55	2,000
84.8	49.7	Cebu Air, Inc.	53.9	54	53.4	53.45	339,930
100.5	65.9	Int’l Container Terminal Services, Inc.	90	93.05	90	92.9	533,560
2.95	2	Macroasia Corporation	2.12	2.12	2	2	199,000
7.75	4.2	PAL Holdings Inc.	5.6	5.6	5.6	5.6	9,300
		HOTEL AND LEISURE
1.61	1.01	Acesite (Phils.) Hotel Corp.	1.25	1.25	1.25	1.25	1,000
0.209	0.109	Boulevard Holdings, Inc.	0.138	0.172	0.137	0.158	1,196,650,000
0.48	0.32	Waterfront Philippines, Inc.	0.39	0.4	0.39	0.39	1,310,000
		EDUCATION
1,300.00	970	Far Eastern University, Inc.	1,220.00	1,220.00	1,220.00	1,220.00	20
12.5	6.91	iPeople, Inc.	11.5	11.7	11.5	11.7	75,400
		CASINOS AND GAMING
16.88	8.36	Bloomberry Resorts Corporation	10.66	10.84	10.64	10.8	603,600
0.069	0.014	IP E-Game Ventures Inc.	0.016	0.016	0.015	0.016	3,500,000
8.25	5.63	Leisure and Resorts World Corporation	6.1	6.3	6.1	6.13	29,800
3.17	1.74	Manila Jockey Club, Inc.	2.08	2.1	2.08	2.1	113,000
16	13.78	Pacific Online Systems Corporation	15	15	15	15	3,400
0.36	0.27	Premiere Horizon Alliance Corporation	0.27	0.27	0.27	0.27	550,000
		RETAIL
7.78	3.01	Calata Corporation	3.15	3.29	3.15	3.28	61,000
130.43	51.04	Philippine Seven Corporation	109.9	110	100	109	1,080
43.6	28.7	Puregold Price Club, Inc.	39.4	39.5	39.1	39.35	597,100
		OTHER SERVICES
0.95	0.6	APC Group, Inc.	0.72	0.72	0.71	0.72	440,000
0.51	0.35	Information Capital Tech. Ventures, Inc.	0.39	0.41	0.39	0.39	1,180,000
3.47	1.9	Paxys, Inc.	2.07	2.07	2.03	2.05	100,000
2.42	0.75	STI Education Systems Holdings, Inc.	0.8	0.8	0.79	0.8	4,591,000
		MINING
0.0068	0.0031	Abra Mining and Industrial Corp.	0.0033	0.0035	0.0033	0.0035	3,000,000
5.00	1.9	Apex Mining Company, Inc. “A”	2.94	2.94	2.94	2.94	40,000
23.35	13.4	Atlas Cons. Mining and Dev’t Corp.	13.78	13.78	13.46	13.48	755,500
1.35	0.65	Century Peak Metals Holdings Corporation	0.66	0.66	0.65	0.65	80,000
1.68	0.85	Coal Asia Holdings, Inc.	0.94	0.94	0.93	0.93	1,057,000
25.3	5.05	Dizon Copper Silver Mines, Inc.	5.39	5.8	5.3	5.62	186,300
0.6	0.4	GEOGRACE Resources Philippines, Inc.	0.45	0.45	0.42	0.43	520,000
1.29	0.4	Lepanto Consolidated Mining Co. “A”	0.53	0.54	0.53	0.53	7,969,000
1.38	0.42	Lepanto Consolidated Mining Co. “B”	0.56	0.57	0.56	0.56	2,478,000
0.066	0.028	Manila Mining Corporation “A”	0.03	0.031	0.03	0.031	8,600,000
0.073	0.029	Manila Mining Corporation “B”	0.031	0.031	0.031	0.031	3,500,000
8.48	2.55	NiHAO Minerals Resources Int’l, Inc.	3.1	3.17	3.03	3.1	180,000
22.84	12.62	Nickel Asia Corporation	15.78	15.8	15.7	15.72	190,200
4.95	1.16	Oriental Peninsula Resources Group, Inc.	1.5	1.51	1.5	1.5	48,000
19.76	8.8	Philex Mining Corporation	10.06	10.2	10.04	10.04	842,400
305.8	214.4	Semirara Mining Corporation	242	242	240	240	43,700
0.021	0.01	United Paragon Mining Corporation	0.012	0.013	0.011	0.013	46,100,000
		OIL
0.32	0.24	Basic Energy Corporation	0.248	0.26	0.245	0.249	2,800,000
0.026	0.016	Oriental Pet. and Minerals Corp. “A”	0.019	0.019	0.019	0.019	400,000
0.027	0.018	Oriental Pet. and Minerals Corp. “B”	0.02	0.021	0.02	0.02	6,500,000
7.24	5.8	Petroenergy Resources Corporation	6	6	5.99	6	12,700
34.8	8.5	Philex Petroleum Corporation	11.06	11.4	11.02	11.16	66,700
0.052	0.033	The Philodrill Corporation	0.04	0.041	0.039	0.04	14,500,000
	OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
Financials	1,464.49	1,470.99	1,464.49	1,469.73	0.42	6.15	9,851,135	724,868,644.05
Industrials	9,419.13	9,456.50	9,361.39	9,411.51	-0.11	-10.05	125,074,675	878,834,696.32
Holding Firms	5,339.52	5,358.81	5,304.97	5,358.81	0.11	5.72	77,480,697	1,770,722,609.62
Property	2,283.51	2,318.97	2,283.51	2,312.18	1.26	28.85	188,159,287	827,799,407.75
Services	1,928.06	1,936.72	1,910.54	1,929.86	0.47	9.07	1,214,456,534	905,508,300.21
Mining & Oil	13,719.28	13,778.47	13,663.35	13,671.89	-0.35	-47.39	99,970,178	44,124,458.58
PSEi	6,057.52	6,083.91	6,044.15	6,083.91	0.36	22.11
All Shares	3,710.76	3,725.41	3,705.14	3,722.15	0.27	10.12
SME
GRAND TOTAL							1,714,992,506	5,151,858,116.5239
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE