Philippine Stock Market Table, September 11, 2013

seo tools

		(As of Sept. 11, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
105.5	56	Asia United Bank Corporation	63	64.95	63	64.1	917,980
99	58.9	BDO Unibank, Inc.	74.5	75.8	74.4	75	5,328,950
114	72.9	Bank of the Philippine Islands	93	94.6	93	94.5	1,730,270
71.09	47.45	China Banking Corporation	55.5	56.95	55.5	56.4	64,450
37.85	21	East West Banking Corporation	26	26.5	25.85	25.9	329,500
107.31	69.38	Metropolitan Bank and Trust Company	81	81	80	80.3	3,287,360
117	65	Philippine National Bank	81.9	81.9	80.95	81	784,740
145	84	Philippine Savings Bank	122	123.4	122	123.4	310
38.85	21.85	Philippine Business Bank	23.05	23.5	22.9	22.9	270,900
74.5	40.75	Rizal Commercial Banking Corp.	45	45	44.95	45	493,800
206.4	105.7	Security Bank Corporation	117	118	116.9	117	594,570
160	101.8	Union Bank of the Philippines	119	120	117.6	118.1	15,370
		OTHER FINANCIAL INSTITUTIONS
2.75	2.12	AG Finance, Incorporated	2.42	2.5	2.42	2.47	21,000
2.42	1.32	BDO Leasing and Finance, Inc.	1.87	1.87	1.87	1.87	1,000
1.6	0.67	Bankard, Inc.	1.01	1.1	1.01	1.1	3,000
21	17.5	COL Financial Group, Inc.	18.08	18.08	17.8	17.9	62,900
24	10.08	Filipino Fund, Inc.	14.5	14.5	14.5	14.5	1,700
750	451	Manulife Financial Corporation	680	690	680	690	290
2.01	1.57	National Reinsurance Corp. of the Phils.	1.68	1.68	1.66	1.67	236,000
515	353	The Philippine Stock Exchange, Inc	364	365	364	365	4,410
1,450.00	930	Sun Life Financial, Inc.	1,320.00	1,320.00	1,320.00	1,320.00	10
2.92	1.8	Vantage Equities, Inc.	2.59	2.59	2.55	2.55	12,000
		ELECTRICITY, ENERGY, POWER AND WATER
40.5	30	Aboitiz Power Corporation	32.75	33.75	32.4	33.45	5,883,200
1.59	1.2	Alsons Consolidated Resources, Inc.	1.29	1.3	1.29	1.3	286,000
11	2.7	Calapan Ventures, Inc.	6.24	6.24	6.1	6.1	600
7.9	4.94	Energy Development Corporation	5.52	5.71	5.5	5.7	18,560,900
27.45	15.5	First Gen Corporation	17.2	17.5	17.2	17.3	2,750,800
113.8	68	First Phil. Holdings Corp.	77.5	79.2	77.5	78	240,860
41.4	26.25	Manila Water Company, Inc.	32.45	33.1	32.15	32.15	1,305,900
397	248	Manila Electric Company	279	282	277.8	278.6	966,840
16.3	10.1	Petron Corporation	11.88	12.1	11.42	11.9	7,250,400
8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.04	5.08	5.04	5.05	231,800
3	1.07	Trans-Asia Oil and Energy Dev’t Corp.	2.19	2.22	2.19	2.2	18,088,000
15	6.6	Vivant Corporation	9	9	9	9	3,100
		FOOD, BEVERAGE AND TOBACCO
8.95	5	AgriNurture, Inc.	5.1	5.22	5.1	5.22	200
2.26	1.1	Alliance Select Foods Int’l, Inc.	1.13	1.16	1.13	1.16	288,000
8.6	4.32	D and L Industries, Inc.	6.43	6.62	6.4	6.6	3,065,700
30.25	20	Del Monte Pacific Limited	26.5	27	26	26.5	380,400
21.9	12.5	Ginebra San Miguel Inc.	21.2	21.9	20	20.3	1,422,200
179.5	94.3	Jollibee Foods Corporation	168.9	170	168.6	170	1,384,730
28.4	11.34	LT Group, Inc.	20	20.45	20	20.2	10,147,100
13.5	6.8	Pancake House, Inc.	12.4	12.4	12.4	12.4	500
6.88	3.85	Pepsi-Cola Products Philippines, Inc.	5.65	5.65	5.33	5.43	3,179,900
6.15	3.88	RFM Corporation	4.83	4.83	4.75	4.75	493,000
3.8	2.47	Roxas Holdings, Inc.	2.5	2.5	2.5	2.5	17,000
750	200	San Miguel Pure Foods Company Inc.	240	240	238	240	17,410
125	68.9	San Miguel Corporation	72	73	71.45	73	171,550
0.22	0.102	Swift Foods, Inc.	0.13	0.133	0.13	0.133	1,710,000
132.6	60.9	Universal Robina Corporation	126.8	126.8	125.9	126.1	3,585,510
2.18	1.11	Victorias Milling Company, Inc.	1.6	1.7	1.6	1.7	219,000
2.08	0.58	Vitarich Corporation	0.73	0.82	0.73	0.82	1,700,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
24.9	15.24	Asiabest Group International, Inc.	15.24	16.3	15.24	16	1,200
85	40.2	Concrete Aggregates Corp. “A”	45	45	45	45	500
8.24	0.96	Da Vinci Capital Holdings, Inc.	1.05	1.07	1.04	1.04	129,000
15.9	7.35	EEI Corporation	10	10.4	9.98	10.04	6,061,400
12.24	8.4	Lafarge Republic, Inc.	9.84	9.95	9.84	9.9	164,200
18.62	10.42	Megawide Construction Corporation	13	13	12.92	12.92	32,500
3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.03	1.05	1.03	1.04	7,000
3.3	1.59	TKC Steel Corporation	2.37	2.37	2.2	2.3	45,000
2.4	0.9	Vulcan Industrial and Mining Corporation	1.45	1.49	1.45	1.47	1,211,000
		CHEMICALS
125	62.5	Chemical Industries of the Phils.	73	73	73	73	30
3.12	2.58	Chemrez Technologies, Inc.	2.95	3	2.95	3	95,000
3.1	1.8	LMG Chemicals Corporation	2.48	2.48	2.48	2.48	1,000
22.5	2.51	Melco Crown (Philippines) Resorts Corp.	10	10.38	10	10.2	917,800
		ELECTRICAL COMPONENTS AND EQUIPMENT
24.42	6.47	Cirtek Holdings Philippines Corporation	14.9	14.9	14	14	2,500
0.027	0.013	Greenergy Holdings, Inc.	0.014	0.014	0.013	0.014	5,500,000
5	1.81	Integrated Micro-Electronics, Inc.	1.99	2.4	1.99	2.29	1,240,000
		HOLDING FIRMS
49.90	27.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	33.00	33.00	32.70	32.70	10,700
7.3	4.57	A. Soriano Corporation	6.6	6.6	6.6	6.6	3,000
1.63	0.9	ATN Holdings, Inc. “A”	1.1	1.1	1.1	1.1	6,000
1.74	0.88	ATN Holdings, Inc. “B”	1.18	1.19	1.12	1.15	209,000
0.78	0.57	Abacus Cons. Res. and Hold’gs, Inc.	0.6	0.61	0.59	0.6	2,483,000
61	40	Aboitiz Equity Ventures, Inc.	47.1	48.1	47	48	5,191,200
28.4	12.36	Alliance Global Group, Inc.	27.2	27.4	26.7	26.75	11,992,300
2.7	1.8	Anglo-Philippine Holdings Corporation	1.88	2	1.88	2	331,000
688	416	Ayala Corporation	555	574	555	574	509,260
18.9	1.7	Cosco Capital, Inc.	9.86	10	9.82	9.86	2,287,200
61.2	44	DMCI Holdings, Inc.	47.5	48.95	47.5	48.4	1,411,000
3.96	2.35	F and J Prince Holdings Corp. “A”	2.95	3	2.95	3	163,000
6.99	3.9	Filinvest Development Corporation	4.25	4.3	4.2	4.25	250,000
883.5	521	GT Capital Holdings, Inc.	801	805	800	802.5	298,490
50	31.4	JG Summit Holdings, Inc.	36.95	36.95	35.2	35.2	4,871,500
8.9	2.4	Jolliville Holdings Corporation	5.5	5.5	5.5	5.5	2,000
1.39	0.61	Lodestar Investment Hldgs Corp.	0.7	0.7	0.69	0.69	143,000
7.68	4.53	Lopez Holdings Corporation	5.14	5.14	5.03	5.05	2,655,900
9.28	2.5	MJC Investments Corporation	3.25	3.5	3.25	3.42	23,000
0.81	0.32	Mabuhay Holdings Corporation	0.64	0.64	0.62	0.63	50,000
2.33	1.4	Marcventures Holdings, Inc.	1.83	1.88	1.83	1.87	1,563,000
6.33	4	Metro Pacific Investments Corporation	5.1	5.2	5.05	5.1	27,078,200
7.65	4.7	Minerales Industrias Corporation	5.35	5.35	5.2	5.3	100,000
0.062	0.03	Pacifica, Inc.	0.032	0.035	0.032	0.035	300,000
2.7	1.02	Prime Media Holdings, Inc.	1.34	1.34	1.3	1.3	49,000
3.4	2	Republic Glass Holdings Corp.	2.7	2.7	2.7	2.7	7,000
970.4	576	SM Investments Corporation	719	737	718	733	997,100
2.54	1.5	Solid Group, Inc.	1.6	1.6	1.56	1.58	28,000
1.4	1.03	South China Resources, Inc.	1.06	1.06	1.06	1.06	135,000
0.35	0.16	Wellex Industries, Inc.	0.22	0.22	0.2	0.219	100,000
0.77	0.27	Zeus Holdings, Inc.	0.4	0.4	0.37	0.37	230,000
		PROPERTY
3.11	1.02	A Brown Company, Inc.	1.38	1.42	1.34	1.35	2,510,000
2.26	0.47	Araneta Properties, Inc.	1.51	1.55	1.5	1.54	217,000
0.24	0.168	Arthaland Corporation	0.192	0.2	0.192	0.196	3,100,000
35.7	21.85	Ayala Land, Inc.	25.8	26.7	25.8	26.7	28,489,800
7.1	4.25	Belle Corporation	4.65	4.72	4.6	4.7	5,388,000
6.73	3.7	Cebu Holdings, Inc.	5.51	5.51	5.5	5.5	150,500
2.44	1.08	Century Properties Group, Inc.	1.38	1.42	1.38	1.41	22,584,000
0.083	0.06	Crown Equities, Inc.	0.075	0.075	0.075	0.075	500,000
0.91	0.49	Cyber Bay Corporation	0.53	0.53	0.53	0.53	11,000
1.21	0.81	Empire East Land Holdings, Inc.	0.93	0.95	0.93	0.95	568,000
0.45	0.181	Ever Gotesco Resources and Hold’gs, Inc.	0.235	0.26	0.232	0.25	1,550,000
2.27	1.31	Filinvest Land, Inc.	1.48	1.55	1.48	1.52	70,411,000
2.76	1.3	Global-Estate Resorts, Inc.	1.46	1.48	1.41	1.45	2,000,000
1.73	1.05	IRC Properties, Inc.	1.56	1.62	1.56	1.58	1,884,000
0.197	0.077	MRC Allied, Inc.	0.089	0.095	0.089	0.095	30,000
4.31	2.15	Megaworld Corporation	3.2	3.21	3.16	3.18	46,313,000
0.68	0.4	Philippine Realty and Holdings Corp.	0.43	0.43	0.43	0.43	2,000,000
26.9	18.08	Robinson Land Corporation	19.98	20.6	19.98	20	12,112,900
3.52	1.68	Rockwell Land Corporation	1.85	1.85	1.8	1.8	439,000
21.9	13.6	SM Prime Holdings, Inc.	16.9	16.92	16.64	16.74	25,283,400
1.35	0.58	Sta. Lucia Land, Inc.	0.63	0.63	0.61	0.61	1,353,000
4.1	3.42	Starmalls, Inc.	3.67	3.67	3.67	3.67	20,000
2.4	0.49	Suntrust Home Developers, Inc.	1.46	1.51	1.34	1.37	17,098,000
7.1	4.48	Vista Land and Lifescapes, Inc.	5.26	5.35	5.23	5.26	12,848,700
		MEDIA
47	27.75	ABS-CBN Corporation	34.75	34.75	33	33	5,900
10.26	7.80	GMA Holdings, Inc.	8.50	8.50	8.20	8.50	847,400
9.99	7.5	GMA Network, Inc.	8.49	8.49	8.35	8.35	3,900
1.01	0.61	Manila Bulletin Publishing Corp.	0.73	0.74	0.72	0.72	78,000
		TELECOMMUNICATIONS
1,670.00	1,058.00	Globe Telecom, Inc.	1,545.00	1,545.00	1,538.00	1,540.00	98,160
3.4	1.81	Liberty Telecoms Holdings, Inc.	2.17	2.18	2	2.18	11,000
3,290.00	2,480.00	Phil. Long Distance Telephone Co.	2,904.00	2,904.00	2,862.00	2,890.00	303,515
		INFORMATION TECHNOLOGY
6.56	3.72	DFNN, Inc.	4.1	4.1	4.1	4.1	6,000
10.42	2	IP Converge Data Center, Inc.	6.5	6.5	6.5	6.5	100
3.1	1.82	ISM Communications Corporation	1.84	1.9	1.84	1.9	2,000
5.99	0.01	NextStage, Inc.	2.02	2.23	2	2.1	39,000
17.06	10	Philweb Corporation	11.4	12	11.38	12	4,761,500
2.7	1.68	Transpacific Broadband Group Int’l. Inc.	2.1	2.22	2.1	2.22	6,000
19.98	4.21	iRipple, Inc.	15	16.9	13.5	16.9	5,800
		TRANSPORTATION SERVICES
3.15	1.5	2GO Group, Inc.	1.7	1.7	1.5	1.55	56,000
16.04	8.9	Asian Terminals, Inc.	12	12	12	12	3,500
84.8	49.7	Cebu Air, Inc.	50	50.7	49.9	50.5	399,900
100.5	68	Int’l Container Terminal Services, Inc.	97	97	95.4	97	1,435,300
2.95	2	Macroasia Corporation	2	2	2	2	9,000
7.75	4.2	PAL Holdings Inc.	5.6	5.7	5.6	5.6	106,000
		HOTEL AND LEISURE
1.61	1.01	Acesite (Phils.) Hotel Corp.	1.14	1.2	1.14	1.2	2,000
0.209	0.109	Boulevard Holdings, Inc.	0.141	0.143	0.132	0.132	213,830,000
		EDUCATION
12.5	6.91	iPeople, Inc.	11.1	11.5	11.1	11.5	1,000
		CASINOS AND GAMING
16.88	8.36	Bloomberry Resorts Corporation	11.28	11.88	11.12	11.88	17,329,000
0.069	0.014	IP E-Game Ventures Inc.	0.016	0.016	0.016	0.016	3,100,000
8.25	5.63	Leisure and Resorts World Corporation	6	6.09	5.95	6	163,500
16	13.78	Pacific Online Systems Corporation	15.5	15.5	15.38	15.5	9,600
0.36	0.27	Premiere Horizon Alliance Corporation	0.27	0.27	0.27	0.27	1,950,000
		RETAIL
7.78	3.01	Calata Corporation	3.23	3.23	3.11	3.11	121,000
130.43	51.42	Philippine Seven Corporation	102.2	102.2	101	101	8,130
43.6	28.7	Puregold Price Club, Inc.	39.25	39.8	39	39.1	1,302,800
		OTHER SERVICES
0.95	0.6	APC Group, Inc.	0.75	0.77	0.75	0.76	1,675,000
0.51	0.35	Now Corporation	0.4	0.4	0.4	0.4	130,000
3.47	1.9	Paxys, Inc.	2.02	2.02	2	2.01	193,000
2.42	0.75	STI Education Systems Holdings, Inc.	0.79	0.79	0.79	0.79	3,554,000
		MINING
4.95	1.9	Apex Mining Company, Inc. “A”	3.00	3.00	3.00	3.00	4,000
23.35	12.62	Atlas Cons. Mining and Dev’t Corp.	13.3	13.3	12.98	13	846,700
25.1	7.7	Benguet Corporation “A”	8.1	8.3	8.1	8.3	2,800
25	8	Benguet Corporation “B”	8.2	8.22	8.2	8.2	13,900
1.68	0.85	Coal Asia Holdings, Inc.	0.93	0.94	0.92	0.93	693,000
25.3	5.05	Dizon Copper Silver Mines, Inc.	5.62	5.62	5.2	5.25	14,100
0.6	0.4	GEOGRACE Resources Philippines, Inc.	0.43	0.43	0.42	0.42	470,000
1.29	0.4	Lepanto Consolidated Mining Co. “A”	0.49	0.5	0.49	0.49	30,340,000
1.38	0.42	Lepanto Consolidated Mining Co. “B”	0.52	0.53	0.5	0.52	13,563,000
0.066	0.028	Manila Mining Corporation “A”	0.03	0.03	0.029	0.029	60,800,000
0.073	0.029	Manila Mining Corporation “B”	0.03	0.031	0.03	0.03	50,000,000
8.48	2.55	NiHAO Minerals Resources Int’l, Inc.	2.93	2.93	2.82	2.82	206,000
22.84	12.62	Nickel Asia Corporation	15.9	16.16	15.9	16.1	1,058,500
4.95	1.16	Oriental Peninsula Resources Group, Inc.	1.5	1.52	1.47	1.52	40,000
19.76	8.8	Philex Mining Corporation	9.78	9.9	9.78	9.88	899,000
305.8	214.4	Semirara Mining Corporation	241	245	240.2	241	119,400
0.021	0.01	United Paragon Mining Corporation	0.011	0.011	0.011	0.011	1,200,000
		OIL
0.026	0.016	Oriental Pet. and Minerals Corp. “A”	0.018	0.019	0.018	0.019	4,900,000
34.8	8.5	Philex Petroleum Corporation	11	11.36	10.8	11.14	177,500
0.052	0.033	The Philodrill Corporation	0.04	0.04	0.039	0.039	31,300,000
	OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
Financials	1,477.96	1,493.89	1,477.96	1,487.49	1.17	17.25	14,160,603	1,066,671,955.3
Industrials	9,439.02	9,584.75	9,439.02	9,564.33	1.58	148.51	106,007,823	2,062,263,742.39
Holding Firms	5,396.19	5,528.26	5,396.19	5,492.37	1.81	97.52	63,469,736	2,252,684,739.35
Property	2,308.18	2,344.39	2,308.18	2,344.39	3.25	73.79	270,767,047	2,161,062,044.14
Services	1,957.01	1,971.65	1,947.75	1,968.42	1.67	32.3	255,560,686	1,584,458,915.25
Mining & Oil	13,248.22	13,455.62	13,248.22	13,357.91	0.83	109.69	196,866,906	96,079,715.42
PSEi	6,115.33	6,215.37	6,115.33	6,214.9	2.06	125.18
All Shares	3,729.69	3,776.86	3,729.69	3,774.39	1.45	53.86
SME							5,800	85,640
GRAND TOTAL							906,838,601	9,223,306,751.8524
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE