Philippine Stock Market Table, September 24, 2013

seo tools

		(As of Sept. 24, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
105.5	56	Asia United Bank Corporation	70.4	71.95	70.4	71.95	89,280
99	61.3	BDO Unibank, Inc.	81	81.1	80.5	81	2,631,210
114	77	Bank of the Philippine Islands	100	101.1	99.6	101	2,742,190
71.09	47.45	China Banking Corporation	62.5	62.65	62	62.65	43,210
37.85	21.75	East West Banking Corporation	26.8	27.05	26.8	26.95	503,000
107.31	69.38	Metropolitan Bank and Trust Company	90.35	90.7	90.05	90.25	2,362,420
117	65	Philippine National Bank	89.45	89.45	87.75	88.5	233,950
38.85	21.85	Philippine Business Bank	23.8	23.8	23.7	23.7	38,700
74.5	40.75	Rizal Commercial Banking Corp.	48.95	48.95	47.7	47.9	3,694,100
206.4	105.7	Security Bank Corporation	133.9	133.9	131.9	132.5	268,450
160	104.5	Union Bank of the Philippines	124.6	124.6	124	124.4	53,800
		OTHER FINANCIAL INSTITUTIONS
3.47	2.12	AG Finance, Incorporated	3.25	3.25	3.07	3.07	374,000
2.42	1.32	BDO Leasing and Finance, Inc.	1.86	1.86	1.86	1.86	22,000
1.6	0.67	Bankard, Inc.	1.02	1.02	1.02	1.02	5,000
21	16.88	COL Financial Group, Inc.	17.38	17.38	17.1	17.36	1,400
3.07	2.5	I-Remit, Inc.	2.96	2.96	2.96	2.96	5,000
0.73	0.2	MEDCO Holdings, Inc.	0.27	0.27	0.241	0.25	420,000
32.4	19.08	Maybank ATR Kim Eng Financial Corp.	30	30	30	30	2,400
2.01	1.57	National Reinsurance Corp. of the Phils.	1.65	1.65	1.65	1.65	52,000
515	353	The Philippine Stock Exchange, Inc	372	372	370	371.6	2,330
1,450.00	940	Sun Life Financial, Inc.	1,291.00	1,291.00	1,290.00	1,290.00	440
2.92	1.85	Vantage Equities, Inc.	2.7	2.7	2.66	2.66	29,000
		ELECTRICITY, ENERGY, POWER AND WATER
40.5	30	Aboitiz Power Corporation	33.2	33.35	32.6	33.35	4,018,500
1.59	1.2	Alsons Consolidated Resources, Inc.	1.32	1.32	1.32	1.32	95,000
7.9	4.94	Energy Development Corporation	5.57	5.61	5.5	5.6	16,650,400
27.45	15.5	First Gen Corporation	17	17.14	16.78	16.78	612,600
113.8	68	First Phil. Holdings Corp.	76.6	76.6	75.1	75.2	176,330
41.4	25	Manila Water Company, Inc.	28.05	28.05	27.25	27.9	1,864,700
397	248	Manila Electric Company	277	279	276	277	654,790
16.3	10.2	Petron Corporation	12.68	12.9	12.68	12.9	690,300
8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.25	5.3	5.25	5.27	2,024,000
3	1.08	Trans-Asia Oil and Energy Dev’t Corp.	2.16	2.18	2.16	2.16	738,000
		FOOD, BEVERAGE AND TOBACCO
8.79	5	AgriNurture, Inc.	5.38	5.98	5.38	5.92	2,749,100
2.26	1.1	Alliance Select Foods Int’l, Inc.	1.11	1.13	1.1	1.13	1,142,000
8.6	4.32	D and L Industries, Inc.	6.75	6.75	6.61	6.64	582,600
30.25	20	Del Monte Pacific Limited	28	28	26.5	26.5	154,600
23.65	12.5	Ginebra San Miguel Inc.	22.8	22.8	22.65	22.65	173,600
179.5	99.5	Jollibee Foods Corporation	173	174.3	171.2	172	447,390
28.4	11.34	LT Group, Inc.	18.48	18.5	18	18.14	16,260,300
6.88	3.92	Pepsi-Cola Products Philippines, Inc.	5.15	5.18	5.05	5.08	2,988,200
6.15	3.89	RFM Corporation	4.84	4.84	4.7	4.76	1,359,000
3.8	2.3	Roxas Holdings, Inc.	2.52	2.52	2.52	2.52	3,000
750	200	San Miguel Pure Foods Company Inc.	235	235	234	234	15,310
125	65.5	San Miguel Corporation	70.85	75.8	70.85	74.9	1,201,480
135.4	63.85	Universal Robina Corporation	132	133	128	128	2,526,920
2.18	1.11	Victorias Milling Company, Inc.	1.65	1.67	1.65	1.67	65,000
2.08	0.59	Vitarich Corporation	0.93	0.93	0.8	0.81	16,080,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
24.9	15.12	Asiabest Group International, Inc.	15.68	15.68	15.6	15.6	1,000
8.24	0.96	Da Vinci Capital Holdings, Inc.	1.03	1.04	1.03	1.04	523,000
15.9	8.08	EEI Corporation	10.08	10.1	9.5	9.75	6,217,900
15.98	12	Holcim Philippines, Inc.	12.7	13	12.7	12.7	84,400
12.24	8.4	Lafarge Republic, Inc.	9.42	9.54	9.4	9.4	2,384,400
18.62	10.42	Megawide Construction Corporation	12.7	12.74	12.7	12.74	301,400
19.48	10.2	Phinma Corporation	13.5	13.5	13.5	13.5	4,000
3.34	0.9	Southeast Asia Cement Holdings, Inc.	1	1.01	1	1.01	50,000
3.3	1.59	TKC Steel Corporation	2.2	2.33	2.2	2.33	135,000
2.4	0.9	Vulcan Industrial and Mining Corporation	1.45	1.5	1.44	1.5	547,000
		CHEMICALS
3.12	2.62	Chemrez Technologies, Inc.	3	3.04	3	3.04	310,000
3.2	1.8	LMG Chemicals Corporation	3.08	3.2	3	3.13	1,656,000
4	1.5	Mabuhay Vinyl Corporation	3.5	3.5	2.5	2.5	25,000
22.5	2.52	Melco Crown (Philippines) Resorts Corp.	11.2	11.36	11.2	11.32	127,600
		ELECTRICAL COMPONENTS AND EQUIPMENT
24.42	7.68	Cirtek Holdings Philippines Corporation	15	15	15	15	1,700
0.027	0.013	Greenergy Holdings, Inc.	0.014	0.014	0.014	0.014	17,100,000
5	1.81	Integrated Micro-Electronics, Inc.	2.8	3.05	2.6	2.88	274,000
0.87	0.47	Ionics, Inc.	0.48	0.48	0.48	0.48	10,000
		OTHER INDUSTRIALS
50.2	13	Alphaland Corporation	38.35	43.7	38.35	43.7	8,100
2.1	1.69	Splash Corporation	1.96	1.96	1.96	1.96	1,000
		HOLDING FIRMS
49.90	28.95	ABS-CBN Holdings Corp. – Phil Deposit Receipts	34.50	34.50	33.00	33.00	30,600
7.3	4.68	A. Soriano Corporation	6.45	6.5	6.45	6.5	316,700
0.78	0.57	Abacus Cons. Res. and Hold’gs, Inc.	0.59	0.59	0.58	0.59	255,000
61	40	Aboitiz Equity Ventures, Inc.	48.9	49	47.6	49	2,157,300
28.4	13.26	Alliance Global Group, Inc.	26.2	26.3	25.9	25.95	19,898,800
6.3	2.2	Asia Amalgamated Holdings Corp.	2.3	2.3	2.3	2.3	29,000
2.7	1.8	Anglo-Philippine Holdings Corporation	1.86	1.97	1.86	1.97	33,000
688	416	Ayala Corporation	610	613.5	605	613	280,100
18.9	1.7	Cosco Capital, Inc.	10.18	10.24	10.08	10.1	3,850,800
61.2	44	DMCI Holdings, Inc.	46.8	46.8	45.7	46	1,264,900
6.99	3.9	Filinvest Development Corporation	4.2	4.22	4.18	4.2	622,000
883.5	521	GT Capital Holdings, Inc.	840	840	820	825	328,530
9.3	5.35	House of Investments, Inc.	6.12	6.12	6.02	6.02	30,300
50	31.4	JG Summit Holdings, Inc.	39	40	38	38	6,294,000
1.39	0.61	Lodestar Investment Hldgs Corp.	0.81	0.82	0.73	0.78	242,000
7.68	4.53	Lopez Holdings Corporation	5.14	5.14	5	5.01	1,015,900
0.81	0.32	Mabuhay Holdings Corporation	0.68	0.72	0.68	0.68	31,711,000
2.27	1.4	Marcventures Holdings, Inc.	1.9	1.9	1.86	1.86	439,000
6.33	4	Metro Pacific Investments Corporation	4.75	4.75	4.58	4.69	16,146,000
7.65	4.7	Minerales Industrias Corporation	5.3	5.3	5.25	5.3	17,000
0.77	0.48	Prime Orion Philippines, Inc.	0.54	0.54	0.54	0.54	5,000
3.4	2	Republic Glass Holdings Corp.	2.75	2.75	2.75	2.75	4,000
970.4	576.8	SM Investments Corporation	802	820	802	815	326,110
2.59	1.41	Seafront Resources Corporation	1.66	1.66	1.65	1.65	4,000
2.54	1.5	Solid Group, Inc.	1.65	1.65	1.61	1.62	11,000
1.4	1.03	South China Resources, Inc.	1.05	1.05	1.05	1.05	45,000
0.35	0.16	Wellex Industries, Inc.	0.227	0.227	0.227	0.227	10,000
0.77	0.27	Zeus Holdings, Inc.	0.38	0.38	0.38	0.38	70,000
		PROPERTY
27	15	Anchor Land Holdings, Inc	22	23.4	22	23.4	600
2.26	0.5	Araneta Properties, Inc.	1.47	1.48	1.46	1.48	153,000
0.24	0.169	Arthaland Corporation	0.193	0.21	0.193	0.205	2,570,000
35.7	21.85	Ayala Land, Inc.	29	29.15	28.7	29	8,441,700
7.1	4.25	Belle Corporation	5.13	5.13	5	5.09	3,247,500
6.73	3.7	Cebu Holdings, Inc.	5.36	5.4	5.35	5.35	137,600
2.44	1.08	Century Properties Group, Inc.	1.65	1.68	1.6	1.6	13,303,000
2.38	1.21	City and Land Developers, Inc.	1.7	1.7	1.7	1.7	2,000
0.88	0.49	Cyber Bay Corporation	0.52	0.52	0.52	0.52	100,000
1.21	0.81	Empire East Land Holdings, Inc.	0.98	0.98	0.95	0.95	246,000
0.45	0.181	Ever Gotesco Resources and Hold’gs, Inc.	0.245	0.25	0.245	0.25	520,000
2.27	1.33	Filinvest Land, Inc.	1.65	1.65	1.61	1.64	5,516,000
2.76	1.3	Global-Estate Resorts, Inc.	1.5	1.5	1.44	1.45	1,951,000
1.73	1.05	IRC Properties, Inc.	1.54	1.59	1.54	1.56	603,000
0.197	0.077	MRC Allied, Inc.	0.092	0.092	0.092	0.092	10,000
4.31	2.18	Megaworld Corporation	3.44	3.44	3.38	3.41	25,377,000
0.84	0.36	Phil. Estates Corporation	0.43	0.43	0.41	0.41	350,000
0.68	0.4	Philippine Realty and Holdings Corp.	0.45	0.45	0.45	0.45	50,000
26.9	18.08	Robinson Land Corporation	21.75	21.75	20.95	20.95	1,739,400
3.52	1.68	Rockwell Land Corporation	1.83	1.86	1.83	1.85	1,161,000
21.9	13.9	SM Prime Holdings, Inc.	17.62	17.62	17.3	17.54	15,280,200
3.95	2.69	Shang Properties, Inc.	3.23	3.23	3.2	3.2	85,000
1.35	0.58	Sta. Lucia Land, Inc.	0.61	0.63	0.61	0.63	337,000
4.1	3.42	Starmalls, Inc.	3.62	3.62	3.62	3.62	15,000
2.4	0.49	Suntrust Home Developers, Inc.	1.44	1.44	1.38	1.38	1,739,000
7.1	4.65	Vista Land and Lifescapes, Inc.	5.5	5.52	5.32	5.37	4,414,500
		MEDIA
47	29.8	ABS-CBN Corporation	33.45	33.45	33	33	25,200
10.26	7.80	GMA Holdings, Inc.	8.30	8.30	8.00	8.00	122,400
9.99	7.5	GMA Network, Inc.	8.21	8.21	8.2	8.2	7,500
1.01	0.61	Manila Bulletin Publishing Corp.	0.75	0.75	0.75	0.75	9,000
		TELECOMMUNICATIONS
1,670.00	1,058.00	Globe Telecom, Inc.	1,585.00	1,620.00	1,585.00	1,616.00	101,105
3.4	1.81	Liberty Telecoms Holdings, Inc.	2	2	1.99	1.99	7,000
3,290.00	2,480.00	Phil. Long Distance Telephone Co.	3,014.00	3,014.00	2,986.00	2,996.00	164,530
		INFORMATION TECHNOLOGY
6.56	3.72	DFNN, Inc.	4.45	4.45	4.44	4.45	2,650,000
1.29	0.3	Millenium Global Holdings, Inc.	0.4	0.41	0.4	0.41	130,000
17.06	10	Philweb Corporation	11.34	11.38	10.98	11.1	853,100
22	3.83	Touch Solutions, Inc.	9.24	9.24	9.09	9.17	19,290,800
2.7	1.68	Transpacific Broadband Group Int’l. Inc.	2	2.18	1.98	2.18	5,000
19.98	4.21	iRipple, Inc.	15.3	15.3	15.06	15.06	6,000
		TRANSPORTATION SERVICES
84.8	49.7	Cebu Air, Inc.	54.35	54.35	52.05	53	213,740
105	68.85	Int’l Container Terminal Services, Inc.	101.5	102.9	99	102.9	651,120
7.58	4.2	PAL Holdings Inc.	5.77	5.77	5.55	5.75	17,200
		HOTEL AND LEISURE
1.48	1.01	Acesite (Phils.) Hotel Corp.	1.17	1.17	1.15	1.17	10,000
0.209	0.109	Boulevard Holdings, Inc.	0.135	0.139	0.133	0.133	36,280,000
		EDUCATION
12.5	10	Centro Escolar University	11.3	11.3	11.3	11.3	400
12.5	6.91	iPeople, Inc.	11.5	11.5	11.3	11.3	10,400
		CASINOS AND GAMING
16.88	8.36	Bloomberry Resorts Corporation	10.66	10.76	10.5	10.6	14,003,900
0.069	0.014	IP E-Game Ventures Inc.	0.015	0.015	0.015	0.015	3,300,000
8.25	5.63	Leisure and Resorts World Corporation	6.25	6.25	6.2	6.25	66,400
17.5	13.78	Pacific Online Systems Corporation	16	17.5	16	16.28	94,600
		RETAIL
7.78	3.01	Calata Corporation	3.03	3.15	3.03	3.06	36,000
130.43	53.69	Philippine Seven Corporation	109.9	109.9	109.9	109.9	400
43.6	28.7	Puregold Price Club, Inc.	40.95	41.75	40.95	41.2	1,670,400
		OTHER SERVICES
0.95	0.6	APC Group, Inc.	0.75	0.75	0.75	0.75	10,000
0.51	0.35	Now Corporation	0.4	0.41	0.4	0.41	40,000
3.47	1.9	Paxys, Inc.	2.02	2.03	2.02	2.03	61,000
2.42	0.74	STI Education Systems Holdings, Inc.	0.76	0.76	0.74	0.75	3,534,000
		MINING
4.95	1.9	Apex Mining Company, Inc. “A”	2.96	2.96	2.96	2.96	4,000
23.35	11.7	Atlas Cons. Mining and Dev’t Corp.	12.5	12.5	12.2	12.28	213,200
27.3	10	Atok-Big Wedge Company, Inc.	18.2	20	18.2	20	4,400
24.5	7.7	Benguet Corporation “A”	8.2	8.6	8.2	8.6	3,100
24.15	8	Benguet Corporation “B”	8.12	8.4	8.12	8.4	14,200
1.35	0.6	Century Peak Metals Holdings Corporation	0.63	0.64	0.63	0.63	215,000
1.68	0.85	Coal Asia Holdings, Inc.	0.97	0.97	0.95	0.97	329,000
24.4	5	Dizon Copper Silver Mines, Inc.	5.32	5.32	5.1	5.2	12,400
0.6	0.4	GEOGRACE Resources Philippines, Inc.	0.43	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	31,410,000
1.31	0.42	Lepanto Consolidated Mining Co. “B”	0.47	0.49	0.47	0.47	21,450,000
0.066	0.025	Manila Mining Corporation “A”	0.027	0.027	0.026	0.026	111,700,000
0.073	0.027	Manila Mining Corporation “B”	0.028	0.029	0.027	0.027	80,200,000
8.3	2.55	NiHAO Minerals Resources Int’l, Inc.	2.92	2.92	2.85	2.85	2,000
22.84	12.62	Nickel Asia Corporation	15.98	15.98	15.5	15.54	471,700
4.91	1.16	Oriental Peninsula Resources Group, Inc.	1.48	1.48	1.48	1.48	5,000
19.76	8.08	Philex Mining Corporation	8.18	8.3	8.17	8.18	1,348,700
305.8	217	Semirara Mining Corporation	257	257	250.2	250.2	114,460
		OIL
0.32	0.24	Basic Energy Corporation	0.245	0.245	0.245	0.245	480,000
0.026	0.016	Oriental Pet. and Minerals Corp. “A”	0.018	0.018	0.018	0.018	2,700,000
0.027	0.019	Oriental Pet. and Minerals Corp. “B”	0.02	0.02	0.02	0.02	8,100,000
7.24	5.8	Petroenergy Resources Corporation	6	6	5.98	5.98	23,000
34.8	8.5	Philex Petroleum Corporation	10	10.4	9.8	10	135,600
0.049	0.033	The Philodrill Corporation	0.04	0.04	0.039	0.04	26,300,000
	OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
Financials	1,617.57	1,622	1,612.14	1,620.38	0.23	3.77	13,574,430	967,768,688.7
Industrials	9,415.03	9,424.38	9,337.33	9,361.79	-0.56	-52.66	115,146,715	1,908,185,275.07
Holding Firms	5,733.98	5,748.03	5,706.7	5,729.70	-0.05	-3.02	85,422,266	1,783,720,953.44
Property	2,521.26	2,521.26	2,493.9	2,503.68	-0.58	-14.58	87,362,813	718,017,262.2
Services	2,029.56	2,033.19	2,013.09	2,029.59	-0.54	-10.92	83,396,792	1,161,853,791.5
Mining & Oil	12,771.26	13,000.74	12,683.57	12,683.57	-0.46	-58.38	285,613,754	83,544,723.5
PSEi	6,469.64	6,472.21	6,440.74	6,461.38	-0.26	-16.56
All Shares	3,882.16	3,884.14	3,862.53	3,875.44	-0.19	-7.5
SME							6,000	90,600
GRAND TOTAL							670,522,770	6,623,181,294.405
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE