Stock Market Table as of September 2, 2013

seo tools

.			(As of Sept. 2, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	105.5	56	Asia United Bank Corporation	60.3	61.35	60	60.4	96,520
.	99	58.9	BDO Unibank, Inc.	73.9	73.9	72.3	73	4,644,060
.	114	72.2	Bank of the Philippine Islands	92	92.5	91.5	92	951,660
.	71.09	43.27	China Banking Corporation	53.5	54	53.4	53.55	344,810
.	37.85	19.56	East West Banking Corporation	25	25.4	24.5	25.1	1,287,500
.	107.31	69.38	Metropolitan Bank and Trust Company	81.5	81.75	80.5	81.25	1,614,260
.	117	65	Philippine National Bank	75	79.3	73.6	77.5	526,040
.	145	84	Philippine Savings Bank	125.1	131.8	125	131.8	60
.	82	60	Philippine Bank of Communications	62	68	62	68	210
.	38.85	21.85	Philippine Business Bank	23.2	24.4	23	24.4	30,800
.	74.5	40.75	Rizal Commercial Banking Corp.	44.95	45.5	44.4	45.1	166,900
.	206.4	105.7	Security Bank Corporation	117.5	119.9	117.5	119	1,485,750
.	160	101	Union Bank of the Philippines	116.8	123	116.8	117	450
.			OTHER FINANCIAL INSTITUTIONS
.	2.75	2.12	AG Finance, Incorporated	2.27	2.33	2.27	2.32	92,000
.	2.42	1.32	BDO Leasing and Finance, Inc.	1.86	1.86	1.86	1.86	32,000
.	1.6	0.67	Bankard, Inc.	1.09	1.09	1.08	1.08	189,000
.	21	17.5	COL Financial Group, Inc.	18.1	18.1	18.08	18.08	8,100
.	24	10.08	Filipino Fund, Inc.	16	16	13.5	15.98	56,900
.	0.73	0.2	MEDCO Holdings, Inc.	0.25	0.27	0.25	0.27	110,000
.	750	440	Manulife Financial Corporation	650.5	650.5	650	650	130
.	2.01	1.57	National Reinsurance Corp. of the Phils.	1.7	1.7	1.67	1.68	100,000
.	515	353	The Philippine Stock Exchange, Inc	355	366	355	359	5,290
.	1,450.00	910	Sun Life Financial, Inc.	1,255.00	1,255.00	1,255.00	1,255.00	180
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	30	Aboitiz Power Corporation	32.75	33	31.85	33	778,500
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.32	1.34	1.32	1.32	208,000
.	11	2.45	Calapan Ventures, Inc.	5.21	6.25	5.21	6.15	43,000
.	7.9	4.94	Energy Development Corporation	5.75	5.75	5.6	5.67	10,276,800
.	27.45	15.5	First Gen Corporation	16.5	17.3	16.5	16.76	4,779,100
.	113.8	68	First Phil. Holdings Corp.	79.8	80	79	79.8	410,460
.	41.4	26.2	Manila Water Company, Inc.	32.8	32.8	32	32.8	922,000
.	397	246.2	Manila Electric Company	259	272	259	269	468,700
.	16.3	9.95	Petron Corporation	12.86	12.86	12.4	12.58	744,300
.	8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.08	5.12	5	5.02	442,500
.	3	1.06	Trans-Asia Oil and Energy Dev't Corp.	2.2	2.21	2.17	2.2	2,003,000
.			FOOD, BEVERAGE ADND TOBACCO
.	8.95	5	AgriNurture, Inc.	5.7	5.7	5.05	5.5	7,400
.	2.26	1.12	Alliance Select Foods Int'l, Inc.	1.24	1.25	1.18	1.19	250,000
.	8.6	4.32	D and L Industries, Inc.	6.4	6.43	6.32	6.32	461,300
.	30.25	20	Del Monte Pacific Limited	27.5	27.5	27.5	27.5	3,000
.	19.96	12.5	Ginebra San Miguel Inc.	16.3	16.98	16.3	16.98	25,000
.	179.5	94	Jollibee Foods Corporation	165	165	161.1	162.1	330,410
.	28.4	11.34	LT Group, Inc.	19.54	20.2	19	19.92	5,839,100
.	13.5	6.8	Pancake House, Inc.	12.5	12.5	12.5	12.5	24,000
.	6.88	3.57	Pepsi-Cola Products Philippines, Inc.	5.66	5.85	5.66	5.79	651,000
.	6.15	3.88	RFM Corporation	4.72	4.72	4.66	4.7	64,000
.	3.8	2.47	Roxas Holdings, Inc.	2.5	2.5	2.5	2.5	10,000
.	900	200	San Miguel Pure Foods Company Inc.	242	242	236.8	240	23,630
.	125	75	San Miguel Corporation	75.1	77.5	75.1	76.9	613,080
.	132.6	60.65	Universal Robina Corporation	119	123.5	117.1	120	1,771,860
.	2.18	1.11	Victorias Milling Company, Inc.	1.6	1.62	1.6	1.6	556,000
.	2.08	0.58	Vitarich Corporation	0.74	0.74	0.74	0.74	77,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED
.	24.9	15.7	Asiabest Group International, Inc.	16.3	16.3	16.3	16.3	100
.	85	40.2	Concrete Aggregates Corp. "A"	45	45	45	45	230
.	8.24	0.96	Da Vinci Capital Holdings, Inc.	1.05	1.08	1.05	1.05	200,000
.	15.9	7.2	EEI Corporation	10.2	10.52	10.2	10.2	304,200
.	15.98	11.98	Holcim Philippines, Inc.	12.6	13	12.6	13	703,400
.	12.24	8.4	Lafarge Republic, Inc.	10.44	10.44	10	10.08	246,200
.	18.62	10.42	Megawide Construction Corporation	14	14	13.6	14	3,400
.	19.48	10.16	Phinma Corporation	13.5	13.5	13.5	13.5	15,000
.	3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.04	1.05	1.03	1.05	116,000
.	3.3	1.59	TKC Steel Corporation	2.07	2.17	2.07	2.15	241,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	1.47	1.51	1.41	1.43	675,000
.			CHEMICALS
.	3.12	2.54	Chemrez Technologies, Inc.	2.9	2.9	2.9	2.9	55,000
.	22.5	2.5	Melco Crown (Philippines) Resorts Corp.	9	9.28	9	9.2	1,735,000
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	6.42	Cirtek Holdings Philippines Corporation	14.7	15	14	15	9,100
.	0.027	0.013	Greenergy Holdings, Inc.	0.014	0.015	0.014	0.014	68,900,000
.	5	2	Integrated Micro-Electronics, Inc.	2	2	2	2	10,000
.			OTHER INDUSTRIALS
.	50.2	13	Alphaland Corporation	39.95	43	39.95	43	3,800
.	2.1	1.69	Splash Corporation	1.91	1.98	1.86	1.95	634,000
.			HOLDING FIRMS
.	49.90	25.00	ABS-CBN Holdings Corp. – Phil Deposit Receipts	34.00	34.70	34.00	34.70	93,700
.	7.3	4.53	A. Soriano Corporation	6.7	6.74	6.7	6.71	85,200
.	1.63	0.9	ATN Holdings, Inc. "A"	1	1	0.99	0.99	3,000
.	2.4	0.88	ATN Holdings, Inc. "B"	1.06	1.06	1.06	1.06	20,000
.	0.81	0.57	Abacus Cons. Res. and Hold'gs, Inc.	0.6	0.6	0.59	0.59	271,000
.	61	40	Aboitiz Equity Ventures, Inc.	46	46.95	44.25	45	746,300
.	28.4	11.72	Alliance Global Group, Inc.	26	26.7	25.2	26.7	10,289,500
.	2.7	1.8	Anglo-Philippine Holdings Corporation	1.85	2	1.85	2	101,000
.	688	411.8	Ayala Corporation	547	547	525	534	473,010
.	18.9	1.7	Cosco Capital, Inc.	10.16	10.16	9.85	10.1	3,708,400
.	61.2	44	DMCI Holdings, Inc.	47.8	48.7	47	47.7	604,000
.	3.96	2.35	F and J Prince Holdings Corp. "A"	2.9	2.9	2.9	2.9	3,000
.	6.99	3.9	Filinvest Development Corporation	4.24	4.26	4.24	4.26	4,000
.	883.5	521	GT Capital Holdings, Inc.	775	812	772	809	186,910
.	50	31.4	JG Summit Holdings, Inc.	37	38	36.8	37	329,100
.	1.39	0.61	Lodestar Investment Hldgs Corp.	0.68	0.69	0.68	0.69	186,000
.	7.68	4.53	Lopez Holdings Corporation	5.05	5.05	4.95	4.97	659,300
.	0.81	0.32	Mabuhay Holdings Corporation	0.59	0.61	0.58	0.6	3,549,000
.	2.38	1.4	Marcventures Holdings, Inc.	1.77	1.8	1.75	1.8	287,000
.	6.33	4	Metro Pacific Investments Corporation	5.23	5.23	5.08	5.14	25,506,500
.	7.65	4.7	Minerales Industrias Corporation	5.5	5.66	5.35	5.66	99,000
.	0.062	0.03	Pacifica, Inc.	0.037	0.037	0.037	0.037	300,000
.	970.4	567.2	SM Investments Corporation	690	710	682.5	705	1,262,270
.	0.42	0.28	Sinophil Corporation	0.3	0.3	0.28	0.28	70,000
.	2.54	1.5	Solid Group, Inc.	1.68	1.68	1.68	1.68	1,000
.	1.4	1.03	South China Resources, Inc.	1.04	1.06	1.04	1.06	50,000
.	0.32	0.136	Unioil Resources and Holdings Co., Inc.	0.162	0.162	0.162	0.162	20,000
.	0.35	0.16	Wellex Industries, Inc.	0.222	0.222	0.193	0.22	920,000
.	0.77	0.27	Zeus Holdings, Inc.	0.36	0.36	0.36	0.36	400,000
.			PROPERTY
.	3.89	1.28	A Brown Company, Inc.	1.79	1.79	1.72	1.73	451,000
.	27	15	Anchor Land Holdings, Inc	21.55	23.2	21.5	23.2	4,800
.	2.26	0.47	Araneta Properties, Inc.	1.51	1.58	1.51	1.58	67,000
.	0.24	0.168	Arthaland Corporation	0.193	0.211	0.193	0.211	40,000
.	35.7	21.85	Ayala Land, Inc.	26.05	26.3	25.3	25.85	6,664,500
.	7.1	4.25	Belle Corporation	4.6	4.66	4.48	4.51	6,300,000
.	6.73	3.7	Cebu Holdings, Inc.	5.13	5.7	5.13	5.7	51,600
.	2.44	1.08	Century Properties Group, Inc.	1.23	1.25	1.21	1.22	15,936,000
.	2.5	1.21	City and Land Developers, Inc.	1.8	1.8	1.8	1.8	1,000
.	1.16	0.92	Cityland Development Corporation	1.05	1.05	1.05	1.05	34,000
.	0.91	0.49	Cyber Bay Corporation	0.52	0.53	0.52	0.52	157,000
.	1.21	0.81	Empire East Land Holdings, Inc.	0.93	0.94	0.93	0.93	791,000
.	2.27	1.28	Filinvest Land, Inc.	1.47	1.48	1.44	1.46	35,873,000
.	2.76	1.3	Global-Estate Resorts, Inc.	1.45	1.46	1.39	1.45	2,850,000
.	1.73	1.05	IRC Properties, Inc.	1.6	1.65	1.59	1.62	6,277,000
.	0.197	0.077	MRC Allied, Inc.	0.086	0.097	0.086	0.097	4,970,000
.	4.31	2.15	Megaworld Corporation	3.11	3.12	3.05	3.1	14,347,000
.	0.84	0.36	Phil. Estates Corporation	0.44	0.45	0.41	0.45	190,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.46	0.46	0.46	0.46	4,000,000
.	26.9	17.9	Robinson Land Corporation	21	21	20	20	1,481,100
.	3.7	1.68	Rockwell Land Corporation	1.86	1.92	1.8	1.8	5,125,000
.	21.9	13.6	SM Prime Holdings, Inc.	16.18	16.3	16.04	16.2	19,953,700
.	3.95	2.62	Shang Properties, Inc.	3.1	3.15	3.1	3.15	37,000
.	1.35	0.58	Sta. Lucia Land, Inc.	0.65	0.65	0.62	0.63	605,000
.	4.1	3.42	Starmalls, Inc.	3.63	3.64	3.63	3.64	10,000
.	2.4	0.49	Suntrust Home Developers, Inc.	1.82	1.82	1.72	1.78	3,311,000
.	7.1	4.35	Vista Land and Lifescapes, Inc.	5.35	5.43	5.2	5.4	4,359,200
.			MEDIA
.	47	25.4	ABS-CBN Corporation	34.45	34.45	34	34	400
.	9.99	7.5	GMA Network, Inc.	8.3	8.5	8.2	8.3	126,400
.	1.01	0.61	Manila Bulletin Publishing Corp.	0.7	0.7	0.7	0.7	1,000
.			TELECOMMUNICATIONS
.	1,670.00	1,058.00	Globe Telecom, Inc.	1,521.00	1,530.00	1,510.00	1,511.00	103,710
.	3,290.00	2,480.00	Phil. Long Distance Telephone Co.	2,878.00	2,910.00	2,850.00	2,860.00	105,110
.			INFORMATION TECHNOLOGY
.	10.42	1.85	IP Converge Data Center, Inc.	6.1	6.1	6.1	6.1	3,600
.	0.085	0.04	Island Information and Technology, Inc.	0.041	0.041	0.04	0.04	600,000
.	1.29	0.3	Millenium Global Holdings, Inc.	0.39	0.39	0.39	0.39	60,000
.	17.06	10	Philweb Corporation	11.4	11.5	11.2	11.48	611,600
.	4.5	1.14	Yehey! Corporation	1.16	1.16	1.15	1.15	5,000
.			TRANSPORTATION SERVICES
.	3.15	1.5	2GO Group, Inc.	1.5	1.6	1.5	1.6	7,000
.	16.04	8.9	Asian Terminals, Inc.	10.5	10.5	10.5	10.5	10,000
.	84.8	49.7	Cebu Air, Inc.	54.5	54.5	53.15	53.4	63,220
.	100.5	65.9	Int'l Container Terminal Services, Inc.	95	95	90	90	947,760
.	2.95	2.1	Macroasia Corporation	2.18	2.18	2.12	2.12	73,000
.	7.75	4.2	PAL Holdings Inc.	5.45	5.65	5.2	5.6	134,400
.			HOTEL AND LEISURE
.	1.61	1.01	Acesite (Phils.) Hotel Corp.	1.21	1.25	1.21	1.24	10,000
.	0.209	0.109	Boulevard Holdings, Inc.	0.123	0.136	0.122	0.135	230,690,000
.	0.48	0.32	Waterfront Philippines, Inc.	0.36	0.38	0.36	0.38	40,000
.			EDUCATION
.	1,300.00	970	Far Eastern University, Inc.	1,150.00	1,160.00	1,150.00	1,160.00	55
.	12.5	6.91	iPeople, Inc.	11.98	11.98	11.9	11.9	229,500
.			CASINOS AND GAMING
.	16.88	8.36	Bloomberry Resorts Corporation	10.88	11.1	10.64	10.66	3,793,000
.	0.069	0.014	IP E-Game Ventures Inc.	0.016	0.016	0.015	0.016	12,600,000
.	8.25	5.63	Leisure and Resorts World Corporation	6.15	6.2	6.15	6.19	65,100
.	3.17	1.74	Manila Jockey Club, Inc.	2.1	2.1	2.1	2.1	205,000
.	16	13.78	Pacific Online Systems Corporation	15	15	15	15	257,100
.	18	8.8	Philippine Racing Club, Inc.	9.6	9.6	9.6	9.6	1,500
.	0.36	0.27	Premiere Horizon Alliance Corporation	0.27	0.27	0.27	0.27	20,000
.			RETAIL
.	7.78	3.01	Calata Corporation	3.15	3.15	3.15	3.15	52,000
.	130.43	51.04	Philippine Seven Corporation	110	110.1	110	110	630
.	43.6	28.7	Puregold Price Club, Inc.	38.65	39.8	38.5	39.3	1,598,500
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.72	0.73	0.72	0.73	844,000
.	0.51	0.35	Information Capital Tech. Ventures, Inc.	0.4	0.4	0.4	0.4	370,000
.	3.47	1.9	Paxys, Inc.	2.07	2.08	2.07	2.08	34,000
.	2.42	0.75	STI Education Systems Holdings, Inc.	0.79	0.8	0.79	0.79	2,232,000
.			MINING
.	0.0068	0.0031	Abra Mining and Industrial Corp.	0.0035	0.0035	0.0032	0.0035	4,000,000
.	5	1.9	Apex Mining Company, Inc. "A"	2.93	2.93	2.93	2.93	90,000
.	23.35	13.4	Atlas Cons. Mining and Dev't Corp.	14	14	13.5	13.78	1,932,100
.	25.1	7.7	Benguet Corporation "A"	8.7	8.7	8.4	8.45	10,000
.	25	8	Benguet Corporation "B"	8.4	8.4	8	8	31,000
.	1.68	0.85	Coal Asia Holdings, Inc.	0.92	0.95	0.92	0.94	365,000
.	25.3	5.05	Dizon Copper Silver Mines, Inc.	5.44	5.44	5.25	5.35	13,400
.	0.6	0.4	GEOGRACE Resources Philippines, Inc.	0.45	0.45	0.43	0.43	420,000
.	1.29	0.4	Lepanto Consolidated Mining Co. "A"	0.54	0.54	0.53	0.53	23,282,000
.	1.38	0.42	Lepanto Consolidated Mining Co. "B"	0.58	0.58	0.55	0.56	1,019,000
.	0.066	0.028	Manila Mining Corporation "A"	0.03	0.031	0.03	0.031	24,100,000
.	8.48	2.55	NiHAO Minerals Resources Int'l, Inc.	3.09	3.09	3.03	3.03	79,000
.	22.84	12.62	Nickel Asia Corporation	15.72	16.12	15.72	15.78	275,000
.	0.7	0.4	Omico Corporation	0.44	0.44	0.44	0.44	10,000
.	4.95	1.16	Oriental Peninsula Resources Group, Inc.	1.52	1.52	1.5	1.5	32,000
.	19.76	8.8	Philex Mining Corporation	10.12	10.2	10.08	10.08	296,900
.	305.8	214.4	Semirara Mining Corporation	242	242	238	242	137,310
.	0.021	0.01	United Paragon Mining Corporation	0.012	0.012	0.011	0.012	2,800,000
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.24	0.248	0.24	0.24	3,660,000
.	0.026	0.016	Oriental Pet. and Minerals Corp. "A"	0.018	0.018	0.018	0.018	91,500,000
.	0.027	0.018	Oriental Pet. and Minerals Corp. "B"	0.02	0.02	0.02	0.02	82,800,000
.	34.8	8.5	Philex Petroleum Corporation	12.12	12.12	11.04	11.06	84,400
.	0.052	0.033	The Philodrill Corporation	0.041	0.041	0.039	0.04	86,800,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,467.91	1,471.2	1,455.65	1,463.58	-0.29	-4.33	11,744,665	843,386,139.15
.	Industrials	9,399.65	9,488.48	9,305.25	9,421.56	0.63	59.12	106,890,839	957,877,871.01
.	Holding Firms	5,287.69	5,375.24	5,254.58	5,353.09	1.29	68.42	51,717,013	2,136,257,837.85
.	Property	2,302.04	2,310.21	2,261.51	2,283.33	-1.56	-36.11	137,111,169	798,172,414.14
.	Services	1,945.75	1,952.56	1,920.79	1,920.79	-1.28	-24.96	256,000,639	705,751,199.46
.	Mining & Oil	13,863.34	13,907.13	13,677.29	13,719.28	-1	-138.91	19,823,892,408	870,564,788.56
.	PSEi	6,073.22	6,115.68	6,019.02	6,061.8	-0.22	-13.37
.	All Shares	3,702.87	3,728.07	3,683.61	3,712.03	0.26	9.65
.	SME
.
.	GRAND TOTAL							20,387,356,733	6,312,010,250.168
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE