Stock Market Table as of September 9, 2013

seo tools

.			(As of Sept. 9, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	105.5	56	Asia United Bank Corporation	63.5	63.95	62.6	63	327,950
.	99	58.9	BDO Unibank, Inc.	72.8	73.25	72.3	72.5	2,184,550
.	114	72.7	Bank of the Philippine Islands	92.5	92.5	92	92.1	848,100
.	71.09	47.45	China Banking Corporation	53	53.95	53	53.9	267,000
.	37.85	20.4	East West Banking Corporation	25.3	25.8	25.3	25.7	425,300
.	107.31	69.38	Metropolitan Bank and Trust Company	78.5	79.3	77.85	78	2,468,890
.	117	65	Philippine National Bank	81	81.75	79.5	80.15	923,960
.	38.85	21.85	Philippine Business Bank	23	23	22.7	22.8	3,300
.	74.5	40.75	Rizal Commercial Banking Corp.	44.7	45	44.7	44.9	937,200
.	206.4	105.7	Security Bank Corporation	117	118	115	116.6	762,120
.	160	101.8	Union Bank of the Philippines	120	121	118	119	2,210
.			OTHER FINANCIAL INSTITUTIONS
.	2.75	2.12	AG Finance, Incorporated	2.62	2.67	2.6	2.6	28,000
.	1.6	0.67	Bankard, Inc.	1.02	1.02	1.02	1.02	2,000
.	21	17.5	COL Financial Group, Inc.	18	18	17.8	18	1,100
.	0.73	0.2	MEDCO Holdings, Inc.	0.26	0.26	0.26	0.26	80,000
.	515	353	The Philippine Stock Exchange, Inc	368	368	367.8	367.8	1,020
.	1,450.00	930	Sun Life Financial, Inc.	1,300.00	1,300.00	1,300.00	1,300.00	10
.			ELECTRICITY, ENERGY, POWER AND WATER
.	40.5	30	Aboitiz Power Corporation	31.15	32.2	31.15	32	1,398,000
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.32	1.32	1.31	1.31	55,000
.	7.9	4.94	Energy Development Corporation	5.52	5.52	5.37	5.4	10,051,000
.	27.45	15.5	First Gen Corporation	16.64	17	16.64	16.8	1,477,700
.	113.8	68	First Phil. Holdings Corp.	78	78	77.5	77.5	401,970
.	41.4	26.25	Manila Water Company, Inc.	32.55	32.55	31.55	31.85	1,260,100
.	397	248	Manila Electric Company	268.8	273.2	268.8	271.4	662,000
.	16.3	10.1	Petron Corporation	12.38	12.38	12	12	754,800
.	8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.03	5.04	5.03	5.04	119,100
.	3	1.07	Trans-Asia Oil and Energy Dev't Corp.	2.14	2.19	2.14	2.15	28,286,000
.	15	6.6	Vivant Corporation	9	9	9	9	1,100
.			FOOD, BEVERAGE AND TOBACCO
.	8.95	5	AgriNurture, Inc.	5.04	5.25	5.01	5.25	50,100
.	2.26	1.1	Alliance Select Foods Int'l, Inc.	1.17	1.18	1.12	1.16	330,000
.	8.6	4.32	D and L Industries, Inc.	6.16	6.3	6.16	6.21	441,300
.	19.96	12.5	Ginebra San Miguel Inc.	17	17.6	17	17.52	24,300
.	179.5	94.3	Jollibee Foods Corporation	164.5	166	164.4	165	931,060
.	28.4	11.34	LT Group, Inc.	19.4	19.8	19.4	19.48	7,221,200
.	6.88	3.84	Pepsi-Cola Products Philippines, Inc.	5.67	5.7	5.5	5.51	193,900
.	6.15	3.88	RFM Corporation	4.65	5	4.59	4.75	8,178,000
.	3.8	2.47	Roxas Holdings, Inc.	2.5	2.5	2.5	2.5	33,000
.	750	200	San Miguel Pure Foods Company Inc.	239	239	233	233	5,190
.	125	68.9	San Miguel Corporation	70.8	71	70.5	71	148,430
.	0.22	0.102	Swift Foods, Inc.	0.13	0.13	0.13	0.13	700,000
.	132.6	60.9	Universal Robina Corporation	120.1	123	120.1	121.8	2,528,880
.	2.18	1.11	Victorias Milling Company, Inc.	1.7	1.7	1.56	1.58	459,000
.	2.08	0.58	Vitarich Corporation	0.7	0.7	0.7	0.7	161,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED
.	24.9	15.26	Asiabest Group International, Inc.	16.3	16.3	16	16	200
.	8.24	0.96	Da Vinci Capital Holdings, Inc.	1.02	1.02	1	1.02	656,000
.	15.9	7.25	EEI Corporation	10	10	9.88	9.89	2,538,500
.	15.98	11.98	Holcim Philippines, Inc.	13.76	13.76	13.74	13.74	1,100
.	12.24	8.4	Lafarge Republic, Inc.	9.88	9.88	9.84	9.84	513,500
.	18.62	10.42	Megawide Construction Corporation	12.82	12.98	12.8	12.98	103,000
.	19.48	10.16	Phinma Corporation	13.22	13.22	13.22	13.22	50,000
.	3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.03	1.03	1.01	1.02	274,000
.	3.3	1.59	TKC Steel Corporation	2.36	2.36	2.3	2.32	101,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	1.47	1.47	1.43	1.43	23,000
.			CHEMICALS
.	3.12	2.55	Chemrez Technologies, Inc.	2.99	2.99	2.95	2.95	55,000
.	2.38	1.7	Euro-Med Laboratories Phil., Inc.	1.73	1.73	1.73	1.73	3,000
.	22.5	2.51	Melco Crown (Philippines) Resorts Corp.	9.5	10.04	9.5	9.93	4,588,800
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	24.42	6.47	Cirtek Holdings Philippines Corporation	14.9	14.9	14.9	14.9	1,100
.	0.027	0.013	Greenergy Holdings, Inc.	0.014	0.014	0.014	0.014	9,800,000
.	5	1.81	Integrated Micro-Electronics, Inc.	1.92	1.92	1.88	1.88	46,000
.			OTHER INDUSTRIALS
.	50.2	13	Alphaland Corporation	42.9	43	42.9	43	1,600
.	2.1	1.69	Splash Corporation	1.85	1.85	1.85	1.85	20,000
.			HOLDING FIRMS
.	49.90	27.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	32.00	33.00	31.30	32.00	319,000
.	7.3	4.57	A. Soriano Corporation	6.7	6.7	6.51	6.52	8,900
.	1.63	0.9	ATN Holdings, Inc. "A"	1.01	1.01	1	1	4,000
.	0.78	0.57	Abacus Cons. Res. and Hold'gs, Inc.	0.59	0.6	0.58	0.59	621,000
.	61	40	Aboitiz Equity Ventures, Inc.	45.35	46	45	45.45	1,064,100
.	28.4	12.36	Alliance Global Group, Inc.	26.6	27.1	26.25	26.55	5,620,700
.	6.3	2.2	Asia Amalgamated Holdings Corp.	2.3	2.3	2.3	2.3	1,000
.	688	413	Ayala Corporation	538	543.5	538	540	704,460
.	18.9	1.7	Cosco Capital, Inc.	9.67	9.86	9.61	9.67	1,211,500
.	61.2	44	DMCI Holdings, Inc.	45.8	47.2	45.8	47	281,800
.	6.99	3.9	Filinvest Development Corporation	4.26	4.26	4.24	4.24	7,000
.	883.5	521	GT Capital Holdings, Inc.	765	770	760	765	109,520
.	9.3	4.76	House of Investments, Inc.	6.29	6.29	6.29	6.29	100
.	50	31.4	JG Summit Holdings, Inc.	35.5	35.6	34.95	35.05	640,600
.	1.39	0.61	Lodestar Investment Hldgs Corp.	0.7	0.7	0.69	0.69	3,000
.	7.68	4.53	Lopez Holdings Corporation	4.99	5.13	4.99	5.09	5,072,000
.	0.81	0.32	Mabuhay Holdings Corporation	0.61	0.63	0.61	0.62	702,000
.	2.33	1.4	Marcventures Holdings, Inc.	1.8	1.83	1.78	1.78	550,000
.	6.33	4	Metro Pacific Investments Corporation	5.07	5.1	4.99	5	11,056,300
.	7.65	4.7	Minerales Industrias Corporation	5.4	5.4	5.3	5.3	69,000
.	0.062	0.03	Pacifica, Inc.	0.033	0.033	0.031	0.033	1,800,000
.	2.7	1.02	Prime Media Holdings, Inc.	1.27	1.39	1.27	1.38	36,000
.	970.4	576	SM Investments Corporation	693.5	714	693.5	699	900,110
.	2.59	1.41	Seafront Resources Corporation	1.63	1.64	1.63	1.64	103,000
.	0.42	0.28	Sinophil Corporation	0.3	0.3	0.3	0.3	810,000
.	2.54	1.5	Solid Group, Inc.	1.59	1.6	1.59	1.6	5,000
.	1.4	1.03	South China Resources, Inc.	1.06	1.06	1.06	1.06	65,000
.	0.35	0.16	Wellex Industries, Inc.	0.196	0.22	0.194	0.22	60,000
.	0.77	0.27	Zeus Holdings, Inc.	0.4	0.4	0.39	0.39	150,000
.			PROPERTY
.	3.11	1.02	A Brown Company, Inc.	1.56	1.56	1.34	1.46	580,000
.	2.26	0.47	Araneta Properties, Inc.	1.53	1.54	1.49	1.54	36,000
.	0.24	0.168	Arthaland Corporation	0.21	0.21	0.21	0.21	300,000
.	35.7	21.85	Ayala Land, Inc.	25.05	25.15	24.4	24.85	35,270,900
.	7.1	4.25	Belle Corporation	4.51	4.56	4.5	4.51	1,318,000
.	6.73	3.7	Cebu Holdings, Inc.	5.6	5.6	5.55	5.56	275,600
.	2.44	1.08	Century Properties Group, Inc.	1.33	1.36	1.29	1.34	14,449,000
.	2.5	1.21	City and Land Developers, Inc.	1.73	1.73	1.7	1.7	50,000
.	1.16	0.92	Cityland Development Corporation	1.01	1.01	1.01	1.01	63,000
.	0.91	0.49	Cyber Bay Corporation	0.52	0.52	0.52	0.52	1,000
.	1.21	0.81	Empire East Land Holdings, Inc.	0.95	0.95	0.94	0.95	757,000
.	2.27	1.31	Filinvest Land, Inc.	1.47	1.48	1.42	1.42	5,616,000
.	2.76	1.3	Global-Estate Resorts, Inc.	1.45	1.45	1.42	1.44	353,000
.	1.73	1.05	IRC Properties, Inc.	1.56	1.6	1.56	1.59	207,000
.	3.5	2.1	Keppel Philippines Properties, Inc.	2.8	2.8	2.8	2.8	5,000
.	0.197	0.077	MRC Allied, Inc.	0.095	0.095	0.09	0.095	230,000
.	4.31	2.15	Megaworld Corporation	3.12	3.15	3.1	3.11	33,401,000
.	0.84	0.36	Phil. Estates Corporation	0.46	0.47	0.46	0.47	50,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.41	0.41	0.41	0.41	2,000,000
.	26.9	18.08	Robinson Land Corporation	19.88	19.98	19.1	19.2	1,852,600
.	3.54	1.68	Rockwell Land Corporation	1.8	1.85	1.78	1.81	1,648,000
.	21.9	13.6	SM Prime Holdings, Inc.	16.14	16.36	16.14	16.26	9,406,900
.	3.95	2.62	Shang Properties, Inc.	3.5	3.5	3.29	3.3	42,000
.	1.35	0.58	Sta. Lucia Land, Inc.	0.61	0.63	0.6	0.62	503,000
.	4.1	3.42	Starmalls, Inc.	3.8	3.85	3.8	3.85	100,000
.	2.4	0.49	Suntrust Home Developers, Inc.	1.6	1.65	1.48	1.51	10,653,000
.	7.1	4.48	Vista Land and Lifescapes, Inc.	5.17	5.3	5.17	5.21	1,619,800
.			MEDIA
.	47	27.75	ABS-CBN Corporation	32.5	35.2	32.5	32.5	41,100
.	10.26	7.80	GMA Holdings, Inc.	8.50	8.50	8.30	8.40	1,779,600
.	9.99	7.5	GMA Network, Inc.	8.2	8.22	8.2	8.22	18,400
.			TELECOMMUNICATIONS
.	1,670.00	1,058.00	Globe Telecom, Inc.	1,494.00	1,494.00	1,460.00	1,492.00	47,465
.	3,290.00	2,480.00	Phil. Long Distance Telephone Co.	2,814.00	2,830.00	2,808.00	2,812.00	132,055
.			INFORMATION TECHNOLOGY
.	6.56	3.72	DFNN, Inc.	4.02	4.02	4.01	4.01	46,000
.	10.42	2	IP Converge Data Center, Inc.	6	6	6	6	2,600
.	3.1	1.83	ISM Communications Corporation	1.96	1.96	1.83	1.9	158,000
.	5.99	0.01	NextStage, Inc.	2.42	2.42	2	2.13	55,000
.	17.06	10	Philweb Corporation	11	11.08	11	11.04	653,300
.	19	4.21	iRipple, Inc.	14.96	19	14.96	18	7,200
.			TRANSPORTATION SERVICES
.	16.04	8.9	Asian Terminals, Inc.	10.9	10.9	10.9	10.9	14,600
.	84.8	49.7	Cebu Air, Inc.	49.8	50.4	49.7	49.9	605,950
.	100.5	68	Int'l Container Terminal Services, Inc.	94.9	95.2	94.85	95	1,130,270
.	1.7	1.18	Lorenzo Shipping Corporation	1.18	1.18	1.18	1.18	66,000
.	7.75	4.2	PAL Holdings Inc.	5.6	5.62	5.5	5.5	104,700
.			HOTEL AND LEISURE
.	1.61	1.01	Acesite (Phils.) Hotel Corp.	1.23	1.25	1.23	1.25	4,000
.	0.209	0.109	Boulevard Holdings, Inc.	0.146	0.153	0.146	0.148	124,520,000
.			EDUCATION
.	12.5	6.91	iPeople, Inc.	11.5	11.5	11.3	11.3	34,100
.			CASINOS AND GAMING
.	16.88	8.36	Bloomberry Resorts Corporation	10.58	10.74	10.5	10.6	4,964,800
.	0.069	0.014	IP E-Game Ventures Inc.	0.016	0.016	0.015	0.016	1,600,000
.	8.25	5.63	Leisure and Resorts World Corporation	6	6.09	5.95	6.09	191,600
.	16	13.78	Pacific Online Systems Corporation	15.5	15.5	15.5	15.5	15,000
.	0.36	0.27	Premiere Horizon Alliance Corporation	0.27	0.27	0.27	0.27	200,000
.			RETAIL
.	7.78	3.01	Calata Corporation	3.1	3.24	3.1	3.14	14,000
.	43.6	28.7	Puregold Price Club, Inc.	38.65	39.3	38.65	39.25	964,400
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.73	0.78	0.73	0.77	8,276,000
.	0.51	0.35	Now Corporation	0.39	0.4	0.39	0.4	210,000
.	3.47	1.9	Paxys, Inc.	2	2.03	2	2.02	129,000
.	2.42	0.75	STI Education Systems Holdings, Inc.	0.79	0.8	0.78	0.79	3,705,000
.			MINING
.	23.35	12.62	Atlas Cons. Mining and Dev't Corp.	13.1	13.1	12.94	12.96	566,800
.	25	8	Benguet Corporation "B"	8.4	8.4	8	8.2	32,900
.	1.68	0.85	Coal Asia Holdings, Inc.	0.93	0.94	0.93	0.94	183,000
.	25.3	5.05	Dizon Copper Silver Mines, Inc.	5.64	5.64	5.32	5.32	17,000
.	0.6	0.4	GEOGRACE Resources Philippines, Inc.	0.45	0.45	0.42	0.43	240,000
.	1.29	0.4	Lepanto Consolidated Mining Co. "A"	0.49	0.51	0.49	0.49	14,410,000
.	1.38	0.42	Lepanto Consolidated Mining Co. "B"	0.51	0.54	0.51	0.53	5,127,000
.	0.066	0.028	Manila Mining Corporation "A"	0.029	0.03	0.029	0.029	175,800,000
.	0.073	0.029	Manila Mining Corporation "B"	0.031	0.031	0.031	0.031	10,000,000
.	8.48	2.55	NiHAO Minerals Resources Int'l, Inc.	2.95	2.95	2.75	2.8	189,000
.	22.84	12.62	Nickel Asia Corporation	15.8	15.8	15.48	15.48	958,600
.	0.7	0.4	Omico Corporation	0.45	0.45	0.45	0.45	10,000
.	4.95	1.16	Oriental Peninsula Resources Group, Inc.	1.5	1.59	1.5	1.59	176,000
.	19.76	8.8	Philex Mining Corporation	9.95	10	9.89	9.95	2,318,200
.	305.8	214.4	Semirara Mining Corporation	239	245	237	240.2	23,690
.	0.021	0.01	United Paragon Mining Corporation	0.012	0.012	0.012	0.012	2,400,000
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.245	0.245	0.245	0.245	160,000
.	0.026	0.016	Oriental Pet. and Minerals Corp. "A"	0.019	0.019	0.018	0.018	400,000
.	7.24	5.8	Petroenergy Resources Corporation	6.15	6.15	6.15	6.15	100
.	34.8	8.5	Philex Petroleum Corporation	11	11.1	10.66	10.66	13,200
.	0.052	0.033	The Philodrill Corporation	0.041	0.041	0.04	0.04	147,800,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,449.94	1,459.39	1,449.43	1,451	0.31	4.48	9,262,855	681,897,989
.	Industrials	9,241.87	9,364.19	9,241.87	9,303.92	0.69	63.4	85,220,898	1,236,633,671.93
.	Holding Firms	5,260.88	5,341.62	5,260.88	5,291.22	0.66	34.87	31,658,144	1,424,914,427.98
.	Property	2,234.76	2,256.87	2,222.39	2,235.46	0.08	1.81	122,082,918	1,250,125,868.35
.	Services	1,912.3	1,919.65	1,908.29	1,912.56	0.09	1.75	150,002,124	735,341,081.7
.	Mining & Oil	13,280.83	13,461.68	13,280.83	13,331.39	0.56	73.69	360,980,539	74,019,215.86
.	PSEi	5,981.27	6,037.19	5,981.27	5,997.04	0.38	22.42
.	All Shares	3,662.54	3,691.66	3,662.54	3,673.49	0.38	13.76
.	SME							7,200	129,026
.
.	GRAND TOTAL							759,214,678	5,403,061,280.820
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE