Philippine Stock Market Table, September 23, 2013

seo tools

		(As of Sept. 25, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
105.5	56	Asia United Bank Corporation	73	73	71.55	72.5	91,900
99	62	BDO Unibank, Inc.	81	81	79.4	79.4	2,096,750
114	77	Bank of the Philippine Islands	100	101	99	101	1,254,300
71.09	47.45	China Banking Corporation	62.65	62.65	61	62.35	39,810
37.85	22.55	East West Banking Corporation	27.15	27.15	26.6	26.8	46,300
107.31	69.38	Metropolitan Bank and Trust Company	90	90	89.4	89.65	7,960,490
117	65	Philippine National Bank	88.6	88.6	87	87.5	238,400
145	84	Philippine Savings Bank	122	122	120.2	120.2	60
38.85	21.85	Philippine Business Bank	23.8	24.25	23.8	24	137,100
74.5	40.75	Rizal Commercial Banking Corp.	47.5	47.5	45.1	46.4	1,357,900
206.4	105.7	Security Bank Corporation	132.9	132.9	130.9	131.5	1,794,530
160	104.5	Union Bank of the Philippines	126.8	126.8	123.4	124.8	25,630
		OTHER FINANCIAL INSTITUTIONS
3.47	2.12	AG Finance, Incorporated	3.07	3.16	3.03	3.05	86,000
2.42	1.32	BDO Leasing and Finance, Inc.	1.87	1.9	1.87	1.9	9,000
21	16.88	COL Financial Group, Inc.	17.36	17.4	17.2	17.2	26,800
24	10.16	Filipino Fund, Inc.	14.5	14.9	14.5	14.9	5,600
0.73	0.2	MEDCO Holdings, Inc.	0.25	0.25	0.25	0.25	20,000
750	451	Manulife Financial Corporation	715	715	655	655	100
2.01	1.57	National Reinsurance Corp. of the Phils.	1.63	1.65	1.63	1.64	402,000
515	353	The Philippine Stock Exchange, Inc	371.6	371.6	368	368	6,050
1,450.00	940	Sun Life Financial, Inc.	1,291.00	1,291.00	1,291.00	1,291.00	5
2.92	1.86	Vantage Equities, Inc.	2.67	2.68	2.65	2.67	265,000
		ELECTRICITY, ENERGY, POWER AND WATER
40.5	30	Aboitiz Power Corporation	33.35	33.35	32.4	33.1	3,867,100
1.59	1.2	Alsons Consolidated Resources, Inc.	1.32	1.32	1.31	1.32	85,000
11	2.8	Calapan Ventures, Inc.	5.3	5.3	5.3	5.3	33,400
7.9	4.94	Energy Development Corporation	5.62	5.65	5.56	5.6	11,979,100
27.45	15.5	First Gen Corporation	16.98	16.98	16.7	16.8	4,376,200
113.8	68	First Phil. Holdings Corp.	75.2	75.4	74.95	75	213,720
41.4	25	Manila Water Company, Inc.	28.3	28.3	27.5	27.75	1,321,600
397	248	Manila Electric Company	277	277	269.2	274	615,580
16.3	10.2	Petron Corporation	12.9	12.9	12.42	12.7	1,190,900
8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.3	5.3	5.2	5.21	129,100
5.99	4	SPC Power Corporation	4.75	4.75	4.75	4.75	4,000
3	1.08	Trans-Asia Oil and Energy Dev’t Corp.	2.16	2.18	2.15	2.16	1,665,000
		FOOD, BEVERAGE AND TOBACCO
8.79	5	AgriNurture, Inc.	5.92	6.39	5.76	5.76	276,300
8.6	4.32	D and L Industries, Inc.	6.68	6.68	6.45	6.58	974,800
30.25	20	Del Monte Pacific Limited	27	27	26.8	27	9,700
23.65	12.5	Ginebra San Miguel Inc.	22.65	23.65	22.65	23.5	497,300
179.5	99.5	Jollibee Foods Corporation	171.6	175	171.6	175	736,230
28.4	11.34	LT Group, Inc.	18.1	18.1	17	17.04	26,726,400
13.5	7.03	Pancake House, Inc.	12.3	12.3	12.3	12.3	100
6.88	3.92	Pepsi-Cola Products Philippines, Inc.	5.08	5.1	4.9	5	14,107,700
6.15	3.89	RFM Corporation	4.8	4.8	4.8	4.8	55,000
750	200	San Miguel Pure Foods Company Inc.	234	236	232.2	236	43,590
125	65.5	San Miguel Corporation	74.9	76.45	74.5	75.5	385,700
135.4	63.95	Universal Robina Corporation	129.5	130.8	128.4	129.2	3,244,330
2.18	1.11	Victorias Milling Company, Inc.	1.61	1.61	1.61	1.61	50,000
2.08	0.59	Vitarich Corporation	0.81	0.84	0.78	0.78	5,631,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
8.24	0.96	Da Vinci Capital Holdings, Inc.	1.03	1.05	1.02	1.02	305,000
15.9	8.2	EEI Corporation	9.8	10.18	9.8	9.82	971,000
15.98	12	Holcim Philippines, Inc.	12.98	12.98	12.7	12.7	11,200
12.24	8.4	Lafarge Republic, Inc.	9.4	9.4	9.39	9.4	178,500
18.62	10.42	Megawide Construction Corporation	12.74	12.74	12.58	12.6	72,700
19.48	10.2	Phinma Corporation	13.3	13.3	13.3	13.3	3,500
3.34	0.9	Southeast Asia Cement Holdings, Inc.	1	1	0.98	0.98	324,000
3.3	1.59	TKC Steel Corporation	2.33	2.33	2.33	2.33	1,000
2.4	0.9	Vulcan Industrial and Mining Corporation	1.5	1.5	1.49	1.49	223,000
		CHEMICALS
3.12	2.62	Chemrez Technologies, Inc.	2.97	3.04	2.97	3.04	65,000
2.38	1.6	Euro-Med Laboratories Phil., Inc.	1.6	1.6	1.6	1.6	6,000
3.2	1.8	LMG Chemicals Corporation	3.18	3.2	2.9	3.01	1,465,000
4	1.5	Mabuhay Vinyl Corporation	2.51	3.3	2.51	3.3	19,000
22.5	2.52	Melco Crown (Philippines) Resorts Corp.	11.12	11.22	11.12	11.16	242,100
		ELECTRICAL COMPONENTS AND EQUIPMENT
24.42	7.68	Cirtek Holdings Philippines Corporation	15	15	15	15	1,500
0.027	0.013	Greenergy Holdings, Inc.	0.014	0.014	0.013	0.014	229,100,000
5	1.81	Integrated Micro-Electronics, Inc.	3	3.41	3	3.27	479,000
		OTHER INDUSTRIALS
50.2	13	Alphaland Corporation	39.05	43.65	39.05	43.65	5,600
2.1	1.69	Splash Corporation	1.88	1.96	1.88	1.96	11,000
		HOLDING FIRMS
7.3	4.68	A. Soriano Corporation	6.5	6.5	6.5	6.5	252,300
1.63	0.9	ATN Holdings, Inc. “A”	1.11	1.15	1.11	1.15	80,000
0.78	0.57	Abacus Cons. Res. and Hold’gs, Inc.	0.59	0.6	0.59	0.59	120,000
61	40	Aboitiz Equity Ventures, Inc.	48.2	49	48	48.5	2,748,600
28.4	13.5	Alliance Global Group, Inc.	25.85	26	25.65	25.8	18,688,200
688	416	Ayala Corporation	613	621	611	615	483,170
18.9	1.7	Cosco Capital, Inc.	10.08	10.1	10.02	10.1	6,493,000
61.2	44	DMCI Holdings, Inc.	46.7	47.4	45.95	46.05	2,045,200
3.96	2.35	F and J Prince Holdings Corp. “A”	3.2	3.2	3.2	3.2	45,000
3.99	2.6	F and J Prince Holdings Corp. “B”	3.8	3.8	3.8	3.8	50,000
6.99	3.9	Filinvest Development Corporation	4.15	4.15	4.11	4.13	316,000
883.5	521	GT Capital Holdings, Inc.	823	825	815	815	260,660
9.3	5.5	House of Investments, Inc.	6.12	6.12	6.12	6.12	500
50	31.4	JG Summit Holdings, Inc.	38.55	39.55	38	38	2,192,200
1.39	0.61	Lodestar Investment Hldgs Corp.	0.78	0.78	0.75	0.75	26,000
7.68	4.53	Lopez Holdings Corporation	5.03	5.03	4.98	5	6,284,700
0.81	0.32	Mabuhay Holdings Corporation	0.7	0.71	0.68	0.7	4,980,000
2.26	1.4	Marcventures Holdings, Inc.	1.86	1.9	1.86	1.86	226,000
6.33	4	Metro Pacific Investments Corporation	4.68	4.7	4.65	4.67	15,502,000
7.65	4.7	Minerales Industrias Corporation	5.3	5.3	5.3	5.3	59,000
2.7	1.02	Prime Media Holdings, Inc.	1.27	1.34	1.27	1.34	9,000
0.77	0.48	Prime Orion Philippines, Inc.	0.55	0.55	0.55	0.55	4,200,000
970.4	576.8	SM Investments Corporation	815	816.5	808	810	431,000
2.59	1.41	Seafront Resources Corporation	1.65	1.75	1.65	1.75	111,000
2.54	1.5	Solid Group, Inc.	1.62	1.68	1.62	1.68	14,000
500	227	Synergy Grid and Dev’t Phils., Inc.	266	266	227	227	170
0.77	0.27	Zeus Holdings, Inc.	0.37	0.38	0.37	0.38	120,000
		PROPERTY
2.64	1.02	A Brown Company, Inc.	1.33	1.34	1.26	1.34	669,000
27	15	Anchor Land Holdings, Inc	22	22.75	22	22.75	1,100
2.26	0.5	Araneta Properties, Inc.	1.48	1.5	1.48	1.48	65,000
35.7	21.85	Ayala Land, Inc.	28.9	29	28.3	28.7	4,360,600
7.1	4.25	Belle Corporation	5	5.1	4.97	5.1	2,618,100
6.73	3.7	Cebu Holdings, Inc.	5.32	5.36	5.32	5.36	27,000
2.44	1.08	Century Properties Group, Inc.	1.6	1.61	1.56	1.58	19,099,000
2.38	1.21	City and Land Developers, Inc.	1.64	1.66	1.64	1.66	18,000
1.16	0.92	Cityland Development Corporation	1.1	1.1	1.1	1.1	6,000
0.88	0.49	Cyber Bay Corporation	0.52	0.52	0.51	0.52	231,000
1.21	0.81	Empire East Land Holdings, Inc.	0.94	0.96	0.94	0.96	131,000
2.27	1.33	Filinvest Land, Inc.	1.64	1.64	1.59	1.62	15,757,000
2.76	1.3	Global-Estate Resorts, Inc.	1.45	1.49	1.4	1.41	6,893,000
1.73	1.05	IRC Properties, Inc.	1.56	1.58	1.55	1.57	631,000
0.197	0.077	MRC Allied, Inc.	0.097	0.097	0.097	0.097	110,000
4.31	2.18	Megaworld Corporation	3.39	3.41	3.36	3.39	15,752,000
0.84	0.36	Phil. Estates Corporation	0.41	0.43	0.4	0.42	1,630,000
26.9	18.1	Robinson Land Corporation	20.95	21.45	20.95	21	428,700
3.52	1.68	Rockwell Land Corporation	1.88	1.88	1.85	1.86	925,000
21.9	13.9	SM Prime Holdings, Inc.	17.56	17.56	17.34	17.46	20,981,800
3.95	2.69	Shang Properties, Inc.	3.2	3.2	3.2	3.2	15,000
1.35	0.58	Sta. Lucia Land, Inc.	0.63	0.64	0.61	0.63	720,000
4.1	3.42	Starmalls, Inc.	3.79	3.79	3.79	3.79	33,000
2.4	0.49	Suntrust Home Developers, Inc.	1.39	1.41	1.37	1.37	460,000
7.1	4.65	Vista Land and Lifescapes, Inc.	5.43	5.43	5.34	5.37	7,460,900
		MEDIA
47	29.8	ABS-CBN Corporation	33	33.5	33	33	46,800
10.26	7.50	GMA Holdings, Inc.	8.00	8.00	7.50	7.50	726,200
9.99	7.5	GMA Network, Inc.	8.22	8.22	7.98	7.98	263,600
1.01	0.61	Manila Bulletin Publishing Corp.	0.72	0.72	0.72	0.72	24,000
		TELECOMMUNICATIONS
1,670.00	1,058.00	Globe Telecom, Inc.	1,616.00	1,616.00	1,601.00	1,605.00	182,195
3,290.00	2,480.00	Phil. Long Distance Telephone Co.	2,982.00	2,994.00	2,954.00	2,956.00	157,285
		INFORMATION TECHNOLOGY
6.56	3.72	DFNN, Inc.	4.5	4.6	4.5	4.6	4,000
10.42	2	IP Converge Data Center, Inc.	5.52	6	5.52	6	35,500
3.05	1.82	ISM Communications Corporation	1.86	1.9	1.85	1.9	722,000
1.29	0.3	Millenium Global Holdings, Inc.	0.4	0.4	0.4	0.4	130,000
5.99	0.01	NextStage, Inc.	2	2	1.95	1.95	12,000
17.06	10	Philweb Corporation	11	11.56	10.7	11.56	4,907,600
22	3.83	Touch Solutions, Inc.	9.17	9.17	8.93	8.93	9,708,900
2.7	1.68	Transpacific Broadband Group Int’l. Inc.	2.02	2.17	2	2.17	8,000
4.5	1.14	Yehey! Corporation	1.17	1.17	1.17	1.17	16,000
19.98	4.21	iRipple, Inc.	13.02	15.06	13.02	15.06	800
		TRANSPORTATION SERVICES
16.04	8.9	Asian Terminals, Inc.	11.6	11.6	11.6	11.6	6,000
84.8	49.7	Cebu Air, Inc.	53	53.85	52.3	53.75	87,020
105	68.85	Int’l Container Terminal Services, Inc.	102.3	103.1	100	102.3	1,127,300
7.58	4.2	PAL Holdings Inc.	5.75	5.85	5.75	5.84	16,700
		HOTEL AND LEISURE
0.209	0.109	Boulevard Holdings, Inc.	0.136	0.136	0.132	0.132	15,790,000
		EDUCATION
12.5	10	Centro Escolar University	10.74	11.3	10.74	11.3	4,300
1,300.00	990	Far Eastern University, Inc.	1,120.00	1,160.00	1,120.00	1,160.00	95
12.5	6.91	iPeople, Inc.	11.3	11.3	11.3	11.3	9,400
		CASINOS AND GAMING
16.88	8.36	Bloomberry Resorts Corporation	10.5	10.66	10.5	10.52	3,379,300
0.069	0.014	IP E-Game Ventures Inc.	0.015	0.015	0.014	0.015	1,800,000
8.25	5.63	Leisure and Resorts World Corporation	6.01	6.17	6	6.17	407,900
3.17	1.74	Manila Jockey Club, Inc.	2.2	2.2	2.2	2.2	35,000
17.5	13.78	Pacific Online Systems Corporation	16.5	17.5	16.5	16.5	14,300
		RETAIL
7.78	3.01	Calata Corporation	3.05	3.06	3.03	3.04	47,000
43.6	28.7	Puregold Price Club, Inc.	41	41	40.5	40.85	1,135,100
		OTHER SERVICES
0.95	0.6	APC Group, Inc.	0.74	0.75	0.74	0.74	1,489,000
0.51	0.35	Now Corporation	0.42	0.42	0.4	0.41	120,000
2.42	0.73	STI Education Systems Holdings, Inc.	0.74	0.74	0.73	0.74	2,853,000
		MINING
0.0068	0.0031	Abra Mining and Industrial Corp.	0.0033	0.0033	0.0033	0.0033	26,000,000
4.95	1.9	Apex Mining Company, Inc. “A”	2.94	2.94	2.92	2.92	119,000
23.35	11.7	Atlas Cons. Mining and Dev’t Corp.	12.24	12.8	12.2	12.8	145,400
27.3	10	Atok-Big Wedge Company, Inc.	19.8	20	19.8	20	500
24.5	7.7	Benguet Corporation “A”	8.18	8.6	8	8.6	20,900
24.05	8	Benguet Corporation “B”	8.5	8.5	8.5	8.5	100
1.35	0.6	Century Peak Metals Holdings Corporation	0.62	0.65	0.62	0.62	124,000
1.68	0.85	Coal Asia Holdings, Inc.	0.97	1.02	0.97	1	3,156,000
24	5	Dizon Copper Silver Mines, Inc.	5.3	5.3	5.05	5.2	32,000
0.6	0.4	GEOGRACE Resources Philippines, Inc.	0.43	0.44	0.43	0.43	90,000
1.23	0.4	Lepanto Consolidated Mining Co. “A”	0.47	0.47	0.46	0.46	40,010,000
1.31	0.42	Lepanto Consolidated Mining Co. “B”	0.48	0.48	0.47	0.47	6,770,000
0.066	0.025	Manila Mining Corporation “A”	0.026	0.027	0.026	0.026	45,800,000
0.073	0.027	Manila Mining Corporation “B”	0.029	0.029	0.028	0.028	37,200,000
8.3	2.55	NiHAO Minerals Resources Int’l, Inc.	2.85	2.85	2.8	2.81	75,000
22.84	12.62	Nickel Asia Corporation	15.6	16	15.54	15.94	738,000
4.84	1.16	Oriental Peninsula Resources Group, Inc.	1.46	1.46	1.41	1.43	101,000
19.76	8.08	Philex Mining Corporation	8.28	8.28	8.14	8.14	658,200
305.8	217	Semirara Mining Corporation	250.2	257	250.2	252.8	220,020
		OIL
0.32	0.24	Basic Energy Corporation	0.25	0.25	0.25	0.25	9,000,000
0.026	0.016	Oriental Pet. and Minerals Corp. “A”	0.018	0.019	0.018	0.019	100,100,000
7.24	5.8	Petroenergy Resources Corporation	5.99	5.99	5.99	5.99	1,800
34.8	8.5	Philex Petroleum Corporation	9.8	9.8	9.65	9.65	179,300
0.049	0.033	The Philodrill Corporation	0.04	0.04	0.039	0.04	4,300,000
	OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
Financials	1,615.14	1,615.62	1,600.98	1,607.04	-0.82	-13.34	15,865,047	1,348,197,636.95
Industrials	9,370.29	9,373.58	9,296.59	9,324.1	-0.4	-37.69	313,478,493	1,909,148,493.17
Holding Firms	5,741.08	5,746.05	5,704.17	5,704.17	-0.45	-25.53	67,822,010	1,891,470,356.75
Property	2,497.11	2,499.24	2,475.09	2,487.37	-0.65	-16.31	103,474,073	689,900,087.30
Services	2,020.74	2,024.45	2,007.02	2,009.76	-0.98	-19.83	45,299,259	1,214,484,712.09
Mining & Oil	12,730.36	12,838.4	12,723.63	12,792.51	0.86	108.94	275,036,586	109,027,792.32
PSEi	6,454.9	6,454.9	6,414.57	6,420.42	-0.63	-40.96
All Shares	3,872.9	3,873.44	3,846.97	3,853.54	-0.57	-21.9
SME							800	11,632
GRAND TOTAL							820,976,268	7,162,240,710.58
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE