Philippine Stock Market Table, September 23, 2013

seo tools

.			(As of Sept. 23, 2013)
.	52-WKS	52-WKS	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	105.5	56	Asia United Bank Corporation	70.7	71	68.35	71	361,040
.	99	61.3	BDO Unibank, Inc.	80.05	81	79.2	81	1,619,470
.	114	77	Bank of the Philippine Islands	99.6	100	98.5	100	675,110
.	71.09	47.45	China Banking Corporation	62	62.5	62	62.15	138,430
.	28	9.56	Citystate Savings Bank	9.56	11	9.56	11	54,600
.	37.85	21.75	East West Banking Corporation	26.7	26.9	26	26.8	356,400
.	107.31	69.38	Metropolitan Bank and Trust Company	90.5	91.1	89	90.75	5,408,720
.	117	65	Philippine National Bank	89	89	86.8	88	560,330
.	145	84	Philippine Savings Bank	122	122.1	122	122.1	1,510
.	38.85	21.85	Philippine Business Bank	24	24	23.8	23.8	19,700
.	74.5	40.75	Rizal Commercial Banking Corp.	48.95	49	48.15	48.8	459,400
.	206.4	105.7	Security Bank Corporation	133.6	133.6	130.5	132.5	410,580
.	160	104.5	Union Bank of the Philippines	123	124	122.6	122.6	7,183,400
.			OTHER FINANCIAL INSTITUTIONS
.	3.47	2.12	AG Finance, Incorporated	3.2	3.29	3.15	3.15	667,000
.	1.6	0.67	Bankard, Inc.	1.01	1.08	1.01	1.08	5,000
.	21	16.88	COL Financial Group, Inc.	17.4	17.4	17.38	17.38	58,000
.	24	10.16	Filipino Fund, Inc.	14.5	14.5	14.5	14.5	3,000
.	0.9	0.69	First Abacus Financial Holdings Corp.	0.83	0.83	0.83	0.83	2,000
.	3.07	2.5	I-Remit, Inc.	2.94	2.95	2.94	2.95	16,000
.	0.73	0.2	MEDCO Holdings, Inc.	0.26	0.26	0.25	0.25	390,000
.	750	451	Manulife Financial Corporation	675	675	660	660	700
.	32.4	19.08	Maybank ATR Kim Eng Financial Corp.	29.9	30	29.9	30	2,500
.	2.01	1.57	National Reinsurance Corp. of the Phils.	1.65	1.65	1.65	1.65	150,000
.	515	353	The Philippine Stock Exchange, Inc	376	376	372	372	1,620
.	1,450.00	940	Sun Life Financial, Inc.	1,291.00	1,291.00	1,291.00	1,291.00	100
.	2.92	1.85	Vantage Equities, Inc.	2.65	2.71	2.63	2.63	228,000
.			ELECTRICITY, ENERGY, POWER & WATER
.	40.5	30	Aboitiz Power Corporation	33.5	33.5	33	33.2	2,097,500
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.32	1.33	1.32	1.33	118,000
.	7.9	4.94	Energy Development Corporation	5.4	5.58	5.4	5.53	23,904,200
.	27.45	15.5	First Gen Corporation	16.84	17.28	16.76	16.82	1,822,800
.	113.8	68	First Phil. Holdings Corp.	77	77	76.4	76.6	82,880
.	41.4	25	Manila Water Company, Inc.	28.1	28.2	26.65	28.05	4,167,300
.	397	248	Manila Electric Company	277.2	281.8	276.2	277	372,160
.	16.3	10.2	Petron Corporation	12.9	12.9	12.6	12.68	99,900
.	8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.3	5.38	5.3	5.3	3,500
.	3	1.08	Trans-Asia Oil and Energy Dev't Corp.	2.16	2.2	2.16	2.16	3,866,000
.			FOOD, BEVERAGE & TOBACCO
.	8.79	5	AgriNurture, Inc.	5	5.39	5	5.39	5,000
.	2.26	1.1	Alliance Select Foods Int'l, Inc.	1.12	1.13	1.1	1.12	393,000
.	8.6	4.32	D and L Industries, Inc.	6.7	6.72	6.56	6.7	832,300
.	30.25	20	Del Monte Pacific Limited	27.6	28	27.6	28	94,800
.	23.65	12.5	Ginebra San Miguel Inc.	23.1	23.45	22.95	23	181,300
.	179.5	99.5	Jollibee Foods Corporation	170.5	174.2	170.5	172.9	743,650
.	28.4	11.34	LT Group, Inc.	19.08	19.46	18.44	18.6	7,945,100
.	13.5	7.01	Pancake House, Inc.	12.2	12.3	12.2	12.3	2,300
.	6.88	3.92	Pepsi-Cola Products Philippines, Inc.	5.15	5.2	5.09	5.15	5,133,000
.	6.15	3.89	RFM Corporation	4.71	4.75	4.7	4.75	114,000
.	3.8	2.3	Roxas Holdings, Inc.	2.48	2.52	2.48	2.52	10,000
.	750	200	San Miguel Pure Foods Company Inc.	237	238	235.4	237	13,080
.	125	65.5	San Miguel Corporation	70.05	70.95	70.05	70.95	289,330
.	135.4	63.85	Universal Robina Corporation	133	133.7	130.1	132	2,144,550
.	2.18	1.11	Victorias Milling Company, Inc.	1.58	1.69	1.58	1.67	2,697,000
.	2.08	0.59	Vitarich Corporation	0.81	0.96	0.78	0.93	43,314,000
.			CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES
.	24.9	15.12	Asiabest Group International, Inc.	16	16.2	15.2	15.68	8,900
.	8.24	0.96	Da Vinci Capital Holdings, Inc.	1.07	1.07	1.03	1.06	75,000
.	15.9	8.08	EEI Corporation	10.3	10.3	10.08	10.08	5,841,500
.	15.98	12	Holcim Philippines, Inc.	13.12	13.12	12.52	12.7	182,700
.	12.24	8.4	Lafarge Republic, Inc.	9.49	9.54	9.43	9.45	2,421,000
.	18.62	10.42	Megawide Construction Corporation	12.9	12.9	12.7	12.8	96,600
.	3.34	0.9	Southeast Asia Cement Holdings, Inc.	1	1.01	1	1	71,000
.	3.3	1.59	TKC Steel Corporation	2.18	2.2	2.18	2.2	11,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	1.46	1.46	1.45	1.45	63,000
.			CHEMICALS
.	3.12	2.62	Chemrez Technologies, Inc.	2.96	3	2.96	3	51,000
.	3.1	1.8	LMG Chemicals Corporation	3.1	3.1	3.01	3.07	479,000
.	4	1.5	Mabuhay Vinyl Corporation	3.2	4	3.2	3.5	232,000
.	22.5	2.52	Melco Crown (Philippines) Resorts Corp.	11.3	11.48	11.02	11.12	1,573,100
.			ELECTRICAL COMPONENTS & EQUIPMENT
.	24.42	7.68	Cirtek Holdings Philippines Corporation	14.98	14.98	14.98	14.98	1,500
.	0.027	0.013	Greenergy Holdings, Inc.	0.014	0.014	0.013	0.014	17,800,000
.	5	1.81	Integrated Micro-Electronics, Inc.	3	3.09	2.75	2.8	282,000
.	0.87	0.47	Ionics, Inc.	0.48	0.48	0.48	0.48	120,000
.			OTHER INDUSTRIALS
.	50.2	13	Alphaland Corporation	38	43.8	38	43.8	9,300
.	2.1	1.69	Splash Corporation	1.93	1.93	1.87	1.87	3,000
.			HOLDING FIRMS
.	7.3	4.68	A. Soriano Corporation	6.6	6.6	6.5	6.5	12,800
.	49.9	28.95	ABS-CBN Holdings Corp. – Phil Deposit Receipts	33.9	33.9	33.9	33.9	240,000
.	1.63	0.9	ATN Holdings, Inc. "A"	1.15	1.15	1.15	1.15	10,000
.	0.78	0.57	Abacus Cons. Res. and Hold'gs, Inc.	0.59	0.59	0.58	0.58	203,000
.	61	40	Aboitiz Equity Ventures, Inc.	47.65	49	47.2	49	1,383,200
.	28.4	13.26	Alliance Global Group, Inc.	25.7	26.25	25.65	26.25	12,356,900
.	6.3	2.2	Asia Amalgamated Holdings Corp.	2.3	2.3	2.3	2.3	4,000
.	688	416	Ayala Corporation	615	615	601.5	610	825,340
.	18.9	1.7	Cosco Capital, Inc.	10.04	10.2	10.02	10.12	1,670,500
.	61.2	44	DMCI Holdings, Inc.	46.9	46.95	45.6	45.8	1,371,800
.	6.99	3.9	Filinvest Development Corporation	4.22	4.22	4.18	4.18	70,000
.	883.5	521	GT Capital Holdings, Inc.	820	839.5	815	820	69,530
.	9.3	5.35	House of Investments, Inc.	6	6.12	6	6.12	194,700
.	50	31.4	JG Summit Holdings, Inc.	37	39.1	36.5	38	4,698,700
.	1.39	0.61	Lodestar Investment Hldgs Corp.	0.81	0.81	0.76	0.76	113,000
.	7.68	4.53	Lopez Holdings Corporation	5.11	5.11	5.05	5.11	591,400
.	9.28	2.5	MJC Investments Corporation	4.25	4.25	4.25	4.25	1,000
.	0.81	0.32	Mabuhay Holdings Corporation	0.66	0.68	0.66	0.67	1,880,000
.	2.27	1.4	Marcventures Holdings, Inc.	1.93	1.94	1.9	1.92	707,000
.	6.33	4	Metro Pacific Investments Corporation	4.7	4.7	4.67	4.7	38,195,000
.	7.65	4.7	Minerales Industrias Corporation	5.4	5.4	5.3	5.35	63,000
.	3.4	2	Republic Glass Holdings Corp.	2.7	2.7	2.7	2.7	3,000
.	970.4	576.8	SM Investments Corporation	820	823	803	815	476,810
.	0.42	0.28	Sinophil Corporation	0.29	0.29	0.29	0.29	400,000
.	2.54	1.5	Solid Group, Inc.	1.74	1.78	1.74	1.78	35,000
.	0.32	0.136	Unioil Resources and Holdings Co., Inc.	0.17	0.17	0.17	0.17	50,000
.	0.35	0.16	Wellex Industries, Inc.	0.224	0.224	0.224	0.224	10,000
.	0.77	0.27	Zeus Holdings, Inc.	0.37	0.39	0.37	0.39	90,000
.			PROPERTY
.	2.64	1.02	A Brown Company, Inc.	1.3	1.3	1.26	1.3	544,000
.	2.26	0.5	Araneta Properties, Inc.	1.53	1.55	1.47	1.48	755,000
.	0.24	0.169	Arthaland Corporation	0.21	0.21	0.21	0.21	10,000
.	35.7	21.85	Ayala Land, Inc.	28.9	29.1	28.3	29	8,956,700
.	7.1	4.25	Belle Corporation	5.1	5.13	4.98	5.13	1,376,800
.	6.73	3.7	Cebu Holdings, Inc.	5.6	5.6	5.35	5.35	427,000
.	2.44	1.08	Century Properties Group, Inc.	1.6	1.65	1.56	1.65	14,958,000
.	2.38	1.21	City and Land Developers, Inc.	1.65	1.65	1.65	1.65	18,000
.	0.083	0.06	Crown Equities, Inc.	0.071	0.071	0.071	0.071	2,000,000
.	0.88	0.49	Cyber Bay Corporation	0.52	0.52	0.51	0.51	871,000
.	1.21	0.81	Empire East Land Holdings, Inc.	0.97	0.97	0.97	0.97	712,000
.	2.27	1.33	Filinvest Land, Inc.	1.63	1.68	1.59	1.66	15,181,000
.	2.76	1.3	Global-Estate Resorts, Inc.	1.52	1.52	1.47	1.5	1,112,000
.	1.73	1.05	IRC Properties, Inc.	1.55	1.57	1.54	1.57	154,000
.	0.197	0.077	MRC Allied, Inc.	0.091	0.093	0.09	0.092	1,360,000
.	4.31	2.18	Megaworld Corporation	3.38	3.46	3.35	3.43	21,404,000
.	0.84	0.36	Phil. Estates Corporation	0.43	0.43	0.41	0.42	240,000
.	26.9	18.08	Robinson Land Corporation	21.8	21.8	21.2	21.55	3,298,600
.	3.52	1.68	Rockwell Land Corporation	1.88	1.88	1.83	1.84	1,930,000
.	21.9	13.9	SM Prime Holdings, Inc.	17.5	17.68	17.3	17.62	13,866,100
.	3.95	2.69	Shang Properties, Inc.	3.12	3.14	3.12	3.14	15,000
.	1.35	0.58	Sta. Lucia Land, Inc.	0.62	0.63	0.6	0.63	248,000
.	4.1	3.42	Starmalls, Inc.	3.64	3.65	3.64	3.65	58,000
.	2.4	0.49	Suntrust Home Developers, Inc.	1.42	1.45	1.39	1.4	1,529,000
.	7.1	4.65	Vista Land and Lifescapes, Inc.	5.4	5.5	5.21	5.45	3,568,600
.			MEDIA
.	47	29.8	ABS-CBN Corporation	33.4	33.5	33	33	33,600
.	9.99	7.5	GMA Network, Inc.	8.21	8.25	8.19	8.21	9,200
.			TELECOMMUNICATIONS
.	1,670.00	1,058.00	Globe Telecom, Inc.	1,602.00	1,645.00	1,602.00	1,635.00	38,930
.	3.4	1.81	Liberty Telecoms Holdings, Inc.	2	2	2	2	5,000
.	3,290.00	2,480.00	Phil. Long Distance Telephone Co.	3,064.00	3,064.00	3,000.00	3,014.00	162,130
.			INFORMATION TECHNOLOGY
.	6.56	3.72	DFNN, Inc.	4.36	4.6	4.25	4.3	234,000
.	10.42	2	IP Converge Data Center, Inc.	5.75	5.75	5.51	5.6	4,600
.	3.05	1.82	ISM Communications Corporation	1.9	1.9	1.9	1.9	10,000
.	17.06	10	Philweb Corporation	11.44	11.46	11.04	11.34	807,300
.	22	3.83	Touch Solutions, Inc.	9.4	9.4	8.96	9.1	17,623,400
.	2.7	1.68	Transpacific Broadband Group Int'l. Inc.	2.18	2.18	2.18	2.18	1,000
.	19.98	4.21	iRipple, Inc.	17	17	15	15.04	1,500
.			TRANSPORTATION SERVICES
.	84.8	49.7	Cebu Air, Inc.	54.45	54.45	53.8	54	132,870
.	105	68.85	Int'l Container Terminal Services, Inc.	96.5	103.4	96.5	103.4	817,320
.	2.95	2	Macroasia Corporation	2	2.05	2	2.05	10,000
.	7.58	4.2	PAL Holdings Inc.	5.84	5.84	5.77	5.77	7,700
.			HOTEL & LEISURE
.	1.48	1.01	Acesite (Phils.) Hotel Corp.	1.17	1.17	1.1	1.16	43,000
.	0.209	0.109	Boulevard Holdings, Inc.	0.136	0.137	0.135	0.135	26,050,000
.			EDUCATION
.	1,300.00	990	Far Eastern University, Inc.	1,150.00	1,200.00	1,150.00	1,200.00	25
.	12.5	6.91	iPeople, Inc.	11.5	11.5	11.5	11.5	1,600
.			CASINOS & GAMING
.	16.88	8.36	Bloomberry Resorts Corporation	10.84	10.98	10.46	10.66	8,815,800
.	0.069	0.014	IP E-Game Ventures Inc.	0.015	0.015	0.014	0.014	117,900,000
.	8.25	5.63	Leisure and Resorts World Corporation	6.3	6.3	6.12	6.25	384,200
.	3.17	1.74	Manila Jockey Club, Inc.	2.15	2.15	2.15	2.15	55,000
.	16.3	13.78	Pacific Online Systems Corporation	15.6	16.3	15.4	16	109,000
.			RETAIL
.	7.78	3.01	Calata Corporation	3.09	3.09	3.03	3.09	46,000
.	130.43	53.69	Philippine Seven Corporation	110	110	110	110	20
.	43.6	28.7	Puregold Price Club, Inc.	41.75	41.8	40.6	40.95	2,676,300
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.75	0.76	0.74	0.76	733,000
.	0.51	0.35	Now Corporation	0.4	0.42	0.4	0.41	670,000
.	3.47	1.9	Paxys, Inc.	2	2	2	2	85,000
.	2.42	0.74	STI Education Systems Holdings, Inc.	0.76	0.76	0.74	0.74	2,509,000
.			MINING
.	5	2.94	Apex Mining Company, Inc. "B"	3	3	3	3	8,000
.	23.35	11.7	Atlas Cons. Mining and Dev't Corp.	12.2	12.5	12.16	12.5	160,100
.	27.3	10	Atok-Big Wedge Company, Inc.	20	20	20	20	300
.	24.5	7.7	Benguet Corporation "A"	9	9	9	9	100
.	24.15	8	Benguet Corporation "B"	8.04	8.4	8.04	8.4	400
.	1.35	0.6	Century Peak Metals Holdings Corporation	0.63	0.63	0.63	0.63	915,000
.	1.68	0.85	Coal Asia Holdings, Inc.	0.96	0.96	0.94	0.96	712,000
.	24.4	5	Dizon Copper Silver Mines, Inc.	5.2	5.33	5.2	5.2	60,200
.	0.6	0.4	GEOGRACE Resources Philippines, Inc.	0.44	0.44	0.43	0.43	70,000
.	1.23	0.4	Lepanto Consolidated Mining Co. "A"	0.46	0.47	0.45	0.46	54,130,000
.	1.31	0.42	Lepanto Consolidated Mining Co. "B"	0.47	0.48	0.47	0.47	13,550,000
.	0.066	0.025	Manila Mining Corporation "A"	0.026	0.026	0.025	0.026	34,100,000
.	0.073	0.027	Manila Mining Corporation "B"	0.028	0.028	0.028	0.028	15,000,000
.	8.3	2.55	NiHAO Minerals Resources Int'l, Inc.	2.89	2.89	2.79	2.85	179,000
.	22.84	12.62	Nickel Asia Corporation	16.18	16.18	15.94	15.98	263,200
.	0.7	0.4	Omico Corporation	0.42	0.47	0.4	0.47	270,000
.	4.91	1.16	Oriental Peninsula Resources Group, Inc.	1.5	1.5	1.5	1.5	47,000
.	19.76	8.08	Philex Mining Corporation	8.14	8.3	8.1	8.15	1,323,900
.	305.8	217	Semirara Mining Corporation	251	257	249	251	123,990
.			OIL
.	0.026	0.016	Oriental Pet. and Minerals Corp. "A"	0.019	0.019	0.019	0.019	200,000
.	7.24	5.8	Petroenergy Resources Corporation	6	6.05	6	6.05	10,400
.	34.8	8.5	Philex Petroleum Corporation	10.1	10.1	9.88	9.9	379,300
.	0.049	0.033	The Philodrill Corporation	0.04	0.04	0.039	0.04	39,100,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,609.59	1,616.61	1,596.91	1,616.61	0.24	3.94	18,772,790	1,743,296,595.05
.	Industrials	9,387.53	9,472.35	9,387.53	9,414.45	0.26	24.69	130,488,278	1,370,271,467.54
.	Holding Firms	5,689.12	5,740.76	5,644.13	5,732.72	0.67	38.12	74,293,257	2,079,185,369.67
.	Property	2,508.77	2,522.72	2,475.37	2,518.26	1.02	25.32	100,381,838	903,152,195.70
.	Services	2,023.13	2,041.73	2,012.94	2,040.51	0.8	16.28	180,250,421	1,145,411,807.95
.	Mining & Oil	12,712.34	12,851.73	12,678.49	12,741.95	0.13	16.67	160,677,560	88,493,557.08
.	PSEi	6,428.50	6,477.94	6,395.37	6,477.94	0.83	53.49
.	All Shares	3,870.26	3,882.94	3,851.39	3,882.94	0.33	12.64
.	SME							1,500	23,818
.
.	GRAND TOTAL							664,865,644	7,329,834,810.998
.	COMPILED BY ALMI ILAGAN-ATIENZA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE