Philippine Stock Market Table, September 19, 2013

seo tools

		(As of Sept. 19, 2013)
52-WKS	52-WKS	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
105.5	56	Asia United Bank Corporation	67.95	70	67.95	69.9	331,710
99	60.6	BDO Unibank, Inc.	77.2	81	77.2	80	14,028,340
114	75.5	Bank of the Philippine Islands	98	102	98	100	5,828,470
71.09	47.45	China Banking Corporation	60.3	61.35	60.3	61.3	250,630
28	10	Citystate Savings Bank	10.7	11	10	11	10,800
37.85	21.5	East West Banking Corporation	27	28.5	26.5	26.6	2,679,800
107.31	69.38	Metropolitan Bank and Trust Company	88.5	90	88.2	88.6	12,559,120
117	65	Philippine National Bank	88	91	87.9	89	2,944,760
145	84	Philippine Savings Bank	123.5	123.6	123	123.6	1,240
82	60	Philippine Bank of Communications	61.3	68	61.3	68	220
38.85	21.85	Philippine Business Bank	24	24.5	23.7	23.85	429,200
74.5	40.75	Rizal Commercial Banking Corp.	48.5	48.5	47.6	48	6,301,100
206.4	105.7	Security Bank Corporation	129.5	138	129.5	134.6	4,047,550
160	104.1	Union Bank of the Philippines	120.7	121.6	118.6	119.6	52,010
		OTHER FINANCIAL INSTITUTIONS
2.93	2.12	AG Finance, Incorporated	2.8	2.88	2.78	2.8	146,000
2.42	1.32	BDO Leasing and Finance, Inc.	1.95	1.95	1.88	1.88	7,000
1.6	0.67	Bankard, Inc.	1.08	1.09	1.08	1.09	836,000
21	16.88	COL Financial Group, Inc.	17.5	17.5	17	17.5	112,600
24	10.16	Filipino Fund, Inc.	14.44	14.48	14	14	3,300
3.07	2.5	I-Remit, Inc.	2.95	2.95	2.95	2.95	5,000
0.73	0.2	MEDCO Holdings, Inc.	0.26	0.26	0.26	0.26	60,000
750	451	Manulife Financial Corporation	676	676	675	675	240
32.4	19.08	Maybank ATR Kim Eng Financial Corp.	30.1	30.1	30.1	30.1	100
2.01	1.57	National Reinsurance Corp. of the Phils.	1.66	1.66	1.66	1.66	50,000
515	353	The Philippine Stock Exchange, Inc	370	378	370	376.6	3,860
1,450.00	940	Sun Life Financial, Inc.	1,305.00	1,305.00	1,300.00	1,300.00	595
2.92	1.81	Vantage Equities, Inc.	2.6	2.69	2.6	2.62	92,000
		ELECTRICITY, ENERGY, POWER & WATER
40.5	30	Aboitiz Power Corporation	34.75	34.8	33.5	33.5	4,539,600
1.59	1.2	Alsons Consolidated Resources, Inc.	1.32	1.32	1.31	1.31	56,000
11	2.75	Calapan Ventures, Inc.	5.71	5.71	5.71	5.71	1,400
7.9	4.94	Energy Development Corporation	5.8	5.94	5.8	5.87	30,520,800
27.45	15.5	First Gen Corporation	18	18.1	17.8	17.82	2,982,500
113.8	68	First Phil. Holdings Corp.	77.1	78.7	77.1	77.95	768,770
41.4	25	Manila Water Company, Inc.	27.9	28.1	27.75	27.95	4,033,300
397	248	Manila Electric Company	284	290.6	284	286	2,317,540
16.3	10.1	Petron Corporation	13	13.04	12.5	12.92	4,152,600
8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.26	5.65	5.26	5.3	703,500
5.99	4	SPC Power Corporation	4.8	4.8	4.8	4.8	4,000
3	1.08	Trans-Asia Oil and Energy Dev’t Corp.	2.21	2.21	2.19	2.2	4,262,000
15	6.6	Vivant Corporation	12.5	13	12	12	3,900
		FOOD, BEVERAGE & TOBACCO
8.95	5	AgriNurture, Inc.	5.3	5.3	5.3	5.3	1,000
2.26	1.1	Alliance Select Foods Int’l, Inc.	1.16	1.2	1.13	1.13	1,088,000
8.6	4.32	D and L Industries, Inc.	6.75	6.9	6.69	6.7	6,389,600
30.25	20	Del Monte Pacific Limited	28	28.1	27.5	28	281,600
22.5	12.5	Ginebra San Miguel Inc.	20.9	22.5	20.8	21.85	2,568,800
179.5	99.5	Jollibee Foods Corporation	176.6	179.3	175	176.1	1,208,350
28.4	11.34	LT Group, Inc.	20.45	20.55	19.96	19.96	6,895,500
13.5	7	Pancake House, Inc.	12.1	12.1	12.1	12.1	1,000
6.88	3.92	Pepsi-Cola Products Philippines, Inc.	5.18	5.31	5.17	5.24	10,626,300
6.15	3.89	RFM Corporation	4.9	4.9	4.73	4.79	1,216,000
750	200	San Miguel Pure Foods Company Inc.	236	240	236	239.6	121,380
125	65.5	San Miguel Corporation	71.6	75.35	71.6	73	1,989,050
132.6	61.1	Universal Robina Corporation	128.5	132.3	128.5	129.8	2,474,880
2.18	1.11	Victorias Milling Company, Inc.	1.62	1.65	1.57	1.57	3,035,000
2.08	0.58	Vitarich Corporation	0.7	0.73	0.7	0.7	2,492,000
		CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES
24.9	15.12	Asiabest Group International, Inc.	16	16.2	15.62	15.62	3,000
8.24	0.96	Da Vinci Capital Holdings, Inc.	1.06	1.08	1.03	1.06	425,000
15.9	7.65	EEI Corporation	10.7	10.72	10.38	10.38	1,118,300
15.98	12	Holcim Philippines, Inc.	12.5	12.98	12.5	12.5	80,000
12.24	8.4	Lafarge Republic, Inc.	9.89	9.9	9.49	9.49	11,183,000
18.62	10.42	Megawide Construction Corporation	12.62	13.2	12.62	12.9	631,300
3.34	0.9	Southeast Asia Cement Holdings, Inc.	1	1.01	0.98	1.01	169,000
3.3	1.59	TKC Steel Corporation	2.2	2.2	2.18	2.18	50,000
2.4	0.9	Vulcan Industrial and Mining Corporation	1.48	1.52	1.42	1.49	74,000
		CHEMICALS
3.12	2.62	Chemrez Technologies, Inc.	3	3.04	3	3	42,000
3.1	1.8	LMG Chemicals Corporation	2.89	3.1	2.82	3.04	2,223,000
2.5	1.5	Mabuhay Vinyl Corporation	2.4	2.45	2.4	2.45	6,000
22.5	2.52	Melco Crown (Philippines) Resorts Corp.	11.32	11.94	11.3	11.84	5,962,600
		ELECTRICAL COMPONENTS & EQUIPMENT
24.42	7.68	Cirtek Holdings Philippines Corporation	14.5	14.5	14.4	14.4	1,800
0.027	0.013	Greenergy Holdings, Inc.	0.014	0.015	0.014	0.014	306,500,000
5	1.81	Integrated Micro-Electronics, Inc.	3.3	3.4	3.01	3.4	476,000
0.87	0.47	Ionics, Inc.	0.48	0.48	0.48	0.48	2,000
6.75	4.5	Panasonic Manufacturing Phils. Corp.	6.5	6.75	6.5	6.5	1,124,000
		OTHER INDUSTRIALS
50.2	13	Alphaland Corporation	44	44	44	44	300
		HOLDING FIRMS
7.3	4.68	A. Soriano Corporation	6.5	6.5	6.5	6.5	89,500
49.9	28.95	ABS-CBN Holdings Corp. – Phil Deposit Receipts	34.55	34.65	33.7	34	976,000
1.63	0.9	ATN Holdings, Inc. “A”	1.18	1.18	1.15	1.18	240,000
1.69	0.88	ATN Holdings, Inc. “B”	1.15	1.15	1.15	1.15	10,000
0.78	0.57	Abacus Cons. Res. and Hold’gs, Inc.	0.58	0.6	0.58	0.59	397,000
61	40	Aboitiz Equity Ventures, Inc.	49.6	49.8	47.2	47.2	3,108,000
28.4	12.92	Alliance Global Group, Inc.	26.7	26.8	25.5	26	47,743,500
2.7	1.8	Anglo-Philippine Holdings Corporation	1.97	1.97	1.86	1.97	110,000
688	416	Ayala Corporation	602	619	602	619	1,004,660
18.9	1.7	Cosco Capital, Inc.	10.16	10.32	10.16	10.26	18,227,900
61.2	44	DMCI Holdings, Inc.	48.15	48.8	47.7	47.7	1,247,200
6.99	3.9	Filinvest Development Corporation	4.35	4.35	4.2	4.25	62,000
883.5	521	GT Capital Holdings, Inc.	840	850	835	839	201,220
9.3	4.96	House of Investments, Inc.	6.28	6.3	6.15	6.3	161,700
50	31.4	JG Summit Holdings, Inc.	37.5	37.95	37	37.1	4,776,800
1.39	0.61	Lodestar Investment Hldgs Corp.	0.71	0.78	0.68	0.75	516,000
7.68	4.53	Lopez Holdings Corporation	5.04	5.15	5.04	5.04	1,519,000
9.28	2.5	MJC Investments Corporation	3.5	3.5	3.5	3.5	4,000
0.81	0.32	Mabuhay Holdings Corporation	0.67	0.67	0.64	0.64	491,000
2.32	1.4	Marcventures Holdings, Inc.	1.9	1.94	1.9	1.93	441,000
6.33	4	Metro Pacific Investments Corporation	4.81	4.91	4.73	4.74	62,231,000
7.65	4.7	Minerales Industrias Corporation	5.3	5.6	5.25	5.48	311,300
2.7	1.02	Prime Media Holdings, Inc.	1.28	1.39	1.28	1.39	5,000
0.77	0.47	Prime Orion Philippines, Inc.	0.55	0.55	0.55	0.55	43,000
3.4	2	Republic Glass Holdings Corp.	2.63	2.7	2.63	2.7	12,000
970.4	576.8	SM Investments Corporation	838	848	820	829.5	1,003,950
2.59	1.41	Seafront Resources Corporation	1.66	1.66	1.66	1.66	1,000
0.42	0.28	Sinophil Corporation	0.3	0.3	0.3	0.3	540,000
2.54	1.5	Solid Group, Inc.	1.68	1.68	1.68	1.68	78,000
1.4	1.03	South China Resources, Inc.	1.1	1.1	1.1	1.1	1,000
0.35	0.16	Wellex Industries, Inc.	0.215	0.222	0.215	0.222	110,000
0.77	0.27	Zeus Holdings, Inc.	0.37	0.4	0.37	0.39	2,230,000
		PROPERTY
3.11	1.02	A Brown Company, Inc.	1.4	1.4	1.31	1.35	860,000
27	15	Anchor Land Holdings, Inc	23.5	23.5	23.5	23.5	300
2.26	0.47	Araneta Properties, Inc.	1.5	1.64	1.5	1.55	616,000
0.24	0.169	Arthaland Corporation	0.192	0.21	0.192	0.2	3,320,000
35.7	21.85	Ayala Land, Inc.	29.1	29.9	29.1	29.45	25,295,900
7.1	4.25	Belle Corporation	5	5.12	4.98	5.06	50,828,000
6.73	3.7	Cebu Holdings, Inc.	5.6	5.75	5.6	5.63	197,000
2.44	1.08	Century Properties Group, Inc.	1.59	1.66	1.57	1.62	37,181,000
2.5	1.21	City and Land Developers, Inc.	1.72	1.72	1.71	1.71	9,000
1.16	0.92	Cityland Development Corporation	1.08	1.08	1.08	1.08	1,000
0.083	0.06	Crown Equities, Inc.	0.076	0.076	0.076	0.076	90,000
0.88	0.49	Cyber Bay Corporation	0.55	0.55	0.52	0.54	1,313,000
1.21	0.81	Empire East Land Holdings, Inc.	0.96	0.96	0.96	0.96	513,000
0.45	0.181	Ever Gotesco Resources and Hold’gs, Inc.	0.26	0.26	0.26	0.26	30,000
2.27	1.32	Filinvest Land, Inc.	1.6	1.61	1.58	1.59	46,862,000
2.76	1.3	Global-Estate Resorts, Inc.	1.48	1.56	1.43	1.47	8,666,000
1.73	1.05	IRC Properties, Inc.	1.58	1.6	1.5	1.51	2,784,000
0.197	0.077	MRC Allied, Inc.	0.098	0.098	0.09	0.098	220,000
4.31	2.18	Megaworld Corporation	3.38	3.47	3.34	3.47	206,660,000
0.84	0.36	Phil. Estates Corporation	0.45	0.45	0.45	0.45	20,000
0.68	0.4	Philippine Realty and Holdings Corp.	0.44	0.44	0.44	0.44	4,010,000
26.9	18.08	Robinson Land Corporation	21.9	22.35	21.85	22	5,615,000
3.52	1.68	Rockwell Land Corporation	1.8	1.88	1.8	1.84	1,839,000
21.9	13.74	SM Prime Holdings, Inc.	17.42	17.7	17.36	17.6	40,779,900
3.95	2.69	Shang Properties, Inc.	3.25	3.25	3.21	3.24	174,000
1.35	0.58	Sta. Lucia Land, Inc.	0.63	0.64	0.6	0.63	766,000
4.1	3.42	Starmalls, Inc.	3.8	3.8	3.8	3.8	53,000
2.4	0.49	Suntrust Home Developers, Inc.	1.4	1.51	1.4	1.48	5,872,000
7.1	4.65	Vista Land and Lifescapes, Inc.	5.28	5.59	5.28	5.47	60,757,100
		MEDIA
47	28.55	ABS-CBN Corporation	33.4	33.5	33.3	33.4	65,600
10.26	7.8	GMA Holdings, Inc.	8.4	8.7	8.4	8.7	4,513,100
9.99	7.5	GMA Network, Inc.	8.3	8.3	8.26	8.3	45,400
1.01	0.61	Manila Bulletin Publishing Corp.	0.72	0.72	0.72	0.72	29,000
		TELECOMMUNICATIONS
1,670.00	1,058.00	Globe Telecom, Inc.	1,630.00	1,661.00	1,630.00	1,641.00	138,410
3.4	1.81	Liberty Telecoms Holdings, Inc.	2.02	2.22	2.02	2.22	11,000
3,290.00	2,480.00	Phil. Long Distance Telephone Co.	3,040.00	3,080.00	3,000.00	3,002.00	106,090
		INFORMATION TECHNOLOGY
6.56	3.72	DFNN, Inc.	4.38	4.5	4.2	4.3	773,000
10.42	2	IP Converge Data Center, Inc.	6	6.5	5.51	6	159,100
0.085	0.04	Island Information and Technology, Inc.	0.041	0.041	0.041	0.041	200,000
1.29	0.3	Millenium Global Holdings, Inc.	0.41	0.41	0.37	0.37	110,000
5.99	0.01	NextStage, Inc.	2.15	2.15	2.15	2.15	1,000
17.06	10	Philweb Corporation	11.38	11.64	11.2	11.48	2,106,100
22	3.83	Touch Solutions, Inc.	11.1	11.42	10.5	11.16	1,000,300
19.98	4.21	iRipple, Inc.	15.58	15.58	14.5	14.5	10,500
		TRANSPORTATION SERVICES
84.8	49.7	Cebu Air, Inc.	54.45	54.7	54.05	54.2	419,180
105	68.5	Int’l Container Terminal Services, Inc.	100	105	100	103	1,359,940
2.95	2	Macroasia Corporation	2.22	2.22	2.1	2.1	11,000
7.58	4.2	PAL Holdings Inc.	5.78	5.85	5.77	5.85	54,900
		HOTEL & LEISURE
1.59	1.01	Acesite (Phils.) Hotel Corp.	1.12	1.19	1.12	1.19	63,000
0.209	0.109	Boulevard Holdings, Inc.	0.14	0.141	0.137	0.137	43,550,000
0.48	0.32	Waterfront Philippines, Inc.	0.39	0.4	0.39	0.4	30,000
		EDUCATION
12.5	10	Centro Escolar University	11.3	11.3	10.98	11.3	10,700
		CASINOS & GAMING
16.88	8.36	Bloomberry Resorts Corporation	11.46	11.66	10.96	11.5	14,693,200
0.069	0.014	IP E-Game Ventures Inc.	0.016	0.016	0.015	0.016	7,900,000
8.25	5.63	Leisure and Resorts World Corporation	6.09	6.4	6.01	6.35	191,600
3.17	1.74	Manila Jockey Club, Inc.	2.1	2.1	2.1	2.1	55,000
16	13.78	Pacific Online Systems Corporation	15.38	15.5	15.36	15.5	42,900
0.36	0.27	Premiere Horizon Alliance Corporation	0.29	0.29	0.27	0.27	20,000
		RETAIL
7.78	3.01	Calata Corporation	3.12	3.15	3.11	3.12	199,000
130.43	52.93	Philippine Seven Corporation	108.4	110	108.4	110	97,510
43.6	28.7	Puregold Price Club, Inc.	41.5	42.1	41.5	42.1	5,963,600
		OTHER SERVICES
0.95	0.6	APC Group, Inc.	0.75	0.76	0.74	0.76	2,191,000
0.51	0.35	Now Corporation	0.39	0.4	0.39	0.4	20,000
3.47	1.9	Paxys, Inc.	2.04	2.04	2	2	1,423,000
2.42	0.75	STI Education Systems Holdings, Inc.	0.77	0.78	0.75	0.76	3,564,000
		MINING
4.95	1.9	Apex Mining Company, Inc. “A”	3	3	3	3	6,000
23.35	11.7	Atlas Cons. Mining and Dev’t Corp.	12.38	12.6	12.38	12.48	570,900
27.3	10	Atok-Big Wedge Company, Inc.	20	20	20	20	300
25.1	7.7	Benguet Corporation “A”	8.3	8.36	7.8	8.35	18,200
25	8	Benguet Corporation “B”	8.1	8.4	8.1	8.4	10,100
1.35	0.6	Century Peak Metals Holdings Corporation	0.67	0.67	0.6	0.65	2,026,000
1.68	0.85	Coal Asia Holdings, Inc.	0.96	0.96	0.95	0.95	159,000
25.3	5	Dizon Copper Silver Mines, Inc.	5.3	5.3	5.08	5.3	42,200
0.6	0.4	GEOGRACE Resources Philippines, Inc.	0.43	0.43	0.43	0.43	560,000
1.29	0.4	Lepanto Consolidated Mining Co. “A”	0.45	0.47	0.45	0.45	97,820,000
1.38	0.42	Lepanto Consolidated Mining Co. “B”	0.46	0.48	0.45	0.47	26,430,000
0.066	0.025	Manila Mining Corporation “A”	0.026	0.027	0.026	0.026	234,100,000
0.073	0.028	Manila Mining Corporation “B”	0.029	0.029	0.029	0.029	41,200,000
8.4	2.55	NiHAO Minerals Resources Int’l, Inc.	2.89	3	2.86	2.86	139,000
22.84	12.62	Nickel Asia Corporation	16	16.1	15.72	15.82	866,500
0.7	0.4	Omico Corporation	0.44	0.44	0.44	0.44	110,000
4.95	1.16	Oriental Peninsula Resources Group, Inc.	1.46	1.5	1.46	1.46	301,000
19.76	8.3	Philex Mining Corporation	8.45	8.85	8.45	8.6	2,767,300
305.8	217	Semirara Mining Corporation	264	265	256	256	314,050
0.021	0.01	United Paragon Mining Corporation	0.012	0.012	0.012	0.012	200,000
		OIL
0.32	0.24	Basic Energy Corporation	0.25	0.25	0.25	0.25	200,000
0.026	0.016	Oriental Pet. and Minerals Corp. “A”	0.019	0.019	0.019	0.019	2,200,000
0.027	0.019	Oriental Pet. and Minerals Corp. “B”	0.021	0.021	0.021	0.021	5,000,000
7.24	5.8	Petroenergy Resources Corporation	6.1	6.1	6.1	6.1	5,400
34.8	8.5	Philex Petroleum Corporation	10.16	10.5	10.12	10.12	519,200
0.052	0.033	The Philodrill Corporation	0.04	0.041	0.039	0.04	98,700,000
	OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
Financials	1,578.92	1,613.38	1,578.92	1,603.32	4.08	62.9	53,749,495	4,191,362,876.85
Industrials	9,627.80	9,702.80	9,607.34	9,607.34	1.55	146.19	447,624,614	2,985,001,538.73
Holding Firms	5,820.06	5,852.96	5,751.90	5,751.90	2.37	133.04	146,982,617	3,752,834,313.20
Property	2,426.50	2,554.62	2,426.50	2,537.96	4.65	112.72	521,659,608	3,504,072,611.29
Services	2,005.53	2,074.41	2,005.53	2,048.99	2.31	46.26	92,169,674	1,332,892,274.56
Mining & Oil	12,913.49	13,143.62	12,899.62	12,899.62	1.76	222.61	514,422,331	202,995,961.78
PSEi	6,527.07	6,587.48	6,511.70	6,511.70	2.81	177.74
All Shares	3,834.58	3,956.45	3,834.58	3,924.67	2.38	91.34
SME							10,500	154,966
GRAND TOTAL							1,776,618,839	15,969,314,542.408
COMPILED BY ALMI ILAGAN-ATIENZA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE