Philippine Stock Market Table, October 7, 2013

seo tools

.			(As of Oct. 7, 2013)
.	52-WKS	52-WKS	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	105.5	56	Asia United Bank Corporation	73	74	73	73.85	105,430
.	99	62	BDO Unibank, Inc.	77	77.7	76.8	77.45	1,988,820
.	114	77	Bank of the Philippine Islands	100.5	101	100	100.9	878,000
.	71.09	47.45	China Banking Corporation	60.5	61.2	60.5	61.2	50,110
.	37.85	22.6	East West Banking Corporation	26.1	26.5	26.1	26.45	747,100
.	107.31	69.38	Metropolitan Bank and Trust Company	85.7	87.5	85.5	85.75	1,964,230
.	117	65	Philippine National Bank	86.5	87	86.45	87	82,070
.	145	84.3	Philippine Savings Bank	123.5	123.5	122	122	260
.	38.85	21.85	Philippine Business Bank	24.15	24.5	24.15	24.4	5,100
.	74.5	40.75	Rizal Commercial Banking Corp.	46.85	46.9	46.5	46.65	18,400
.	206.4	105.7	Security Bank Corporation	140.5	140.5	139	140	1,454,640
.	160	105	Union Bank of the Philippines	123	123	121	123	510
.			OTHER FINANCIAL INSTITUTIONS
.	3.73	2.12	AG Finance, Incorporated	3.6	3.7	3.57	3.69	150,000
.	2.42	1.32	BDO Leasing and Finance, Inc.	1.9	1.9	1.9	1.9	54,000
.	1.6	0.69	Bankard, Inc.	1.1	1.28	1.1	1.28	1,440,000
.	21	16.88	COL Financial Group, Inc.	17.18	17.18	17	17.16	22,100
.	24	10.2	Filipino Fund, Inc.	17	17	17	17	400
.	750	451	Manulife Financial Corporation	635	635	635	635	30
.	35.95	19.08	Maybank ATR Kim Eng Financial Corp.	22.5	23	22.2	22.5	7,100
.	2.01	1.57	National Reinsurance Corp. of the Phils.	1.64	1.64	1.64	1.64	40,000
.	515	353	The Philippine Stock Exchange, Inc	363	363	362	362	2,330
.	2.92	1.91	Vantage Equities, Inc.	2.65	2.65	2.65	2.65	18,000
.			ELECTRICITY, ENERGY, POWER & WATER
.	40.5	30	Aboitiz Power Corporation	34	34.5	33.8	34.2	2,299,100
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.34	1.34	1.3	1.3	165,000
.	7.9	4.94	Energy Development Corporation	5.79	5.83	5.78	5.79	3,998,100
.	27.45	15.5	First Gen Corporation	16.18	16.54	16.18	16.26	2,824,900
.	113.8	68	First Phil. Holdings Corp.	73.5	74	73	73.05	382,950
.	41.4	25	Manila Water Company, Inc.	28	28	27.75	27.9	1,169,500
.	397	248	Manila Electric Company	296.2	303.2	296.2	299.2	205,270
.	16.3	10.22	Petron Corporation	13	13.1	13	13	452,400
.	8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.07	5.07	5.05	5.05	319,900
.	3	1.08	Trans-Asia Oil and Energy Dev't Corp.	2.07	2.09	2.05	2.06	5,397,000
.			FOOD, BEVERAGE & TOBACCO
.	8.75	5	AgriNurture, Inc.	5.75	5.9	5.75	5.86	84,600
.	2.26	1.09	Alliance Select Foods Int'l, Inc.	1.11	1.13	1.11	1.12	88,000
.	86	46.5	Bogo Medellin Milling Company	50.5	50.5	50.5	50.5	10
.	8.6	4.32	D and L Industries, Inc.	6.68	6.74	6.6	6.68	1,722,100
.	30.25	20	Del Monte Pacific Limited	27.1	27.1	27	27	26,600
.	27.4	12.5	Ginebra San Miguel Inc.	26.75	26.9	26.4	26.85	1,068,500
.	179.5	99.8	Jollibee Foods Corporation	174.8	176.9	174.8	175.2	389,130
.	28.4	11.34	LT Group, Inc.	19.3	19.56	19.3	19.34	10,731,400
.	6.88	4.17	Pepsi-Cola Products Philippines, Inc.	4.71	4.81	4.67	4.68	6,205,000
.	6.15	3.89	RFM Corporation	4.88	5.13	4.88	5.01	2,027,000
.	3.8	2.3	Roxas Holdings, Inc.	2.48	2.48	2.48	2.48	4,000
.	750	200	San Miguel Pure Foods Company Inc.	239.8	240	239.6	240	12,820
.	125	65.5	San Miguel Corporation	75.5	77	75.2	76.3	244,710
.	0.22	0.102	Swift Foods, Inc.	0.125	0.126	0.125	0.126	1,050,000
.	135.4	68.95	Universal Robina Corporation	119.6	119.7	117.8	118.6	8,869,930
.	2.18	1.11	Victorias Milling Company, Inc.	1.62	1.63	1.6	1.6	582,000
.	2.08	0.59	Vitarich Corporation	0.7	0.7	0.67	0.68	576,000
.			CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES
.	24.9	15.12	Asiabest Group International, Inc.	15.68	15.72	15.68	15.72	1,400
.	8.24	0.96	Da Vinci Capital Holdings, Inc.	1.03	1.07	1.01	1.03	2,247,000
.	15.9	8.41	EEI Corporation	9.7	9.7	9.52	9.53	767,900
.	15.98	12	Holcim Philippines, Inc.	12.9	12.9	12.88	12.9	549,500
.	12.24	9.03	Lafarge Republic, Inc.	9.69	9.69	9.4	9.4	322,000
.	18.62	10.42	Megawide Construction Corporation	12.44	12.5	12.44	12.46	827,500
.	19.48	10.2	Phinma Corporation	13	13	13	13	41,000
.	3.34	0.9	Southeast Asia Cement Holdings, Inc.	0.98	0.98	0.96	0.96	81,000
.	2.4	0.9	Vulcan Industrial and Mining Corporation	1.46	1.47	1.43	1.44	521,000
.			CHEMICALS
.	180	62.5	Chemical Industries of the Phils.	138	180	138	173	260
.	3.12	2.62	Chemrez Technologies, Inc.	3	3	3	3	150,000
.	3.52	1.8	LMG Chemicals Corporation	3.34	3.35	3.28	3.31	410,000
.	22.5	2.52	Melco Crown (Philippines) Resorts Corp.	10.2	10.54	10.14	10.5	1,932,200
.			ELECTRICAL COMPONENTS & EQUIPMENT
.	24.42	7.69	Cirtek Holdings Philippines Corporation	14.88	14.88	14.88	14.88	1,700
.	0.027	0.012	Greenergy Holdings, Inc.	0.013	0.013	0.013	0.013	39,800,000
.	5	1.81	Integrated Micro-Electronics, Inc.	2.9	3	2.7	3	215,000
.			OTHER INDUSTRIALS
.	50.2	13	Alphaland Corporation	43	44	43	44	15,500
.	2.1	1.69	Splash Corporation	1.89	1.89	1.89	1.89	5,000
.			HOLDING FIRMS
.	7.3	4.7	A. Soriano Corporation	6.84	6.85	6.82	6.85	127,800
.	49.9	28.95	ABS-CBN Holdings Corp. – Phil Deposit Receipts	34.1	34.45	34.1	34.1	132,800
.	0.78	0.57	Abacus Cons. Res. and Hold'gs, Inc.	0.58	0.58	0.58	0.58	25,000
.	61	40	Aboitiz Equity Ventures, Inc.	47.95	48.5	47.95	48.1	1,117,900
.	28.4	14.02	Alliance Global Group, Inc.	25	25.25	24.6	25.05	13,999,800
.	6.3	1.5	Asia Amalgamated Holdings Corp.	1.7	1.75	1.7	1.75	3,000
.	688	416.8	Ayala Corporation	608.5	618	607	615	263,220
.	18.9	5.1	Cosco Capital, Inc.	10.12	10.84	10.12	10.68	23,083,300
.	61.2	44	DMCI Holdings, Inc.	47.9	48.65	47.85	48.4	640,000
.	6.99	3.9	Filinvest Development Corporation	4.1	4.1	4.08	4.08	477,000
.	883.5	521	GT Capital Holdings, Inc.	799.5	810	796	798	107,470
.	9.3	5.65	House of Investments, Inc.	5.96	6.05	5.96	6.05	200
.	50	32.55	JG Summit Holdings, Inc.	42.1	43.2	42.1	42.5	1,403,300
.	1.39	0.61	Lodestar Investment Hldgs Corp.	0.8	0.86	0.8	0.85	1,513,000
.	7.68	4.53	Lopez Holdings Corporation	4.63	4.74	4.61	4.61	5,684,000
.	9.28	2.5	MJC Investments Corporation	5	5.6	5	5.6	5,200
.	0.81	0.32	Mabuhay Holdings Corporation	0.69	0.71	0.69	0.7	6,028,000
.	2.22	1.4	Marcventures Holdings, Inc.	1.96	2.22	1.96	2.19	18,762,000
.	6.33	4	Metro Pacific Investments Corporation	4.64	4.68	4.57	4.64	71,310,000
.	7.65	4.7	Minerales Industrias Corporation	5.35	5.35	5.25	5.3	35,000
.	0.062	0.029	Pacifica, Inc.	0.03	0.03	0.03	0.03	100,000
.	2.7	1.02	Prime Media Holdings, Inc.	1.27	1.27	1.23	1.23	15,000
.	3.4	2	Republic Glass Holdings Corp.	2.51	2.51	2.5	2.5	14,000
.	970.4	605	SM Investments Corporation	812	837	812	837	456,600
.	0.42	0.28	Sinophil Corporation	0.29	0.29	0.29	0.29	50,000
.	2.54	1.5	Solid Group, Inc.	1.6	1.66	1.59	1.66	54,000
.	0.35	0.16	Wellex Industries, Inc.	0.2	0.222	0.2	0.222	80,000
.			PROPERTY
.	2.64	1.02	A Brown Company, Inc.	1.26	1.26	1.26	1.26	5,000
.	2.26	0.51	Araneta Properties, Inc.	1.43	1.45	1.43	1.45	51,000
.	0.24	0.17	Arthaland Corporation	0.2	0.2	0.2	0.2	440,000
.	35.7	21.85	Ayala Land, Inc.	28.75	28.8	28.4	28.8	6,181,700
.	7.1	4.25	Belle Corporation	5	5.2	5	5.16	7,107,600
.	6.73	3.7	Cebu Holdings, Inc.	5.68	5.68	5.67	5.67	22,200
.	2.44	1.08	Century Properties Group, Inc.	1.59	1.64	1.58	1.59	14,722,000
.	2.26	1.21	City and Land Developers, Inc.	1.65	1.71	1.65	1.71	5,000
.	1.16	0.92	Cityland Development Corporation	1.13	1.13	1.13	1.13	4,000
.	0.88	0.49	Cyber Bay Corporation	0.52	0.52	0.52	0.52	1,036,000
.	1.21	0.84	Empire East Land Holdings, Inc.	0.94	0.95	0.94	0.94	675,000
.	0.45	0.2	Ever Gotesco Resources and Hold'gs, Inc.	0.25	0.25	0.245	0.245	450,000
.	2.27	1.35	Filinvest Land, Inc.	1.65	1.68	1.64	1.65	16,223,000
.	2.76	1.3	Global-Estate Resorts, Inc.	1.33	1.38	1.33	1.36	5,944,000
.	1.73	1.05	IRC Properties, Inc.	1.48	1.54	1.48	1.54	2,621,000
.	0.197	0.077	MRC Allied, Inc.	0.091	0.094	0.09	0.094	760,000
.	4.31	2.32	Megaworld Corporation	3.4	3.43	3.37	3.37	36,364,000
.	0.84	0.36	Phil. Estates Corporation	0.44	0.44	0.43	0.43	50,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.43	0.43	0.43	0.43	50,000
.	26.9	18.2	Robinson Land Corporation	21.2	21.7	21	21.45	2,315,700
.	3.52	1.68	Rockwell Land Corporation	1.85	1.9	1.85	1.85	821,000
.	21.9	13.9	SM Prime Holdings, Inc.	16.32	16.7	16.32	16.66	6,006,900
.	3.95	2.7	Shang Properties, Inc.	3.2	3.2	3.2	3.2	7,000
.	1.35	0.58	Sta. Lucia Land, Inc.	0.63	0.63	0.6	0.63	1,173,000
.	4.1	3.31	Starmalls, Inc.	3.73	3.73	3.7	3.7	20,000
.	2.4	0.51	Suntrust Home Developers, Inc.	1.21	1.24	1.21	1.21	942,000
.	7.1	4.69	Vista Land and Lifescapes, Inc.	5.45	5.49	5.33	5.47	8,269,000
.			MEDIA
.	47	29.8	ABS-CBN Corporation	32.75	33.5	32.2	32.2	244,600
.	10.26	7.28	GMA Holdings, Inc.	7.36	7.41	7.36	7.38	71,300
.	9.99	7.5	GMA Network, Inc.	7.98	7.98	7.58	7.6	181,500
.			TELECOMMUNICATIONS
.	1,670.00	1,058.00	Globe Telecom, Inc.	1,645.00	1,645.00	1,618.00	1,621.00	61,860
.	3.4	1.45	Liberty Telecoms Holdings, Inc.	1.83	1.99	1.83	1.99	12,000
.	3,290.00	2,480.00	Phil. Long Distance Telephone Co.	3,020.00	3,020.00	3,000.00	3,000.00	85,265
.			INFORMATION TECHNOLOGY
.	22	3.86	Emperador Inc.	9.07	9.4	9.05	9.24	15,119,100
.	10.42	2.2	IP Converge Data Center, Inc.	6	6	6	6	1,800
.	2.93	1.82	ISM Communications Corporation	1.98	1.98	1.84	1.84	10,000
.	1.29	0.3	Millenium Global Holdings, Inc.	0.37	0.37	0.37	0.37	310,000
.	5.99	0.01	NextStage, Inc.	1.96	1.96	1.95	1.95	2,000
.	17.06	10	Philweb Corporation	11.24	11.3	11.02	11.18	756,700
.	2.7	1.68	Transpacific Broadband Group Int'l. Inc.	2.18	2.18	1.98	2.1	12,000
.	4.5	1.14	Yehey! Corporation	1.2	1.2	1.2	1.2	1,000
.	19.98	4.21	iRipple, Inc.	17	17	17	17	100
.			TRANSPORTATION SERVICES
.	84.8	49.7	Cebu Air, Inc.	54	54.3	54	54.25	94,550
.	105	68.85	Int'l Container Terminal Services, Inc.	101.9	102	101	101.4	2,931,690
.	2.9	2	Macroasia Corporation	2	2	2	2	20,000
.	7.35	4.2	PAL Holdings Inc.	5.66	5.82	5.66	5.82	300
.			HOTEL & LEISURE
.	1.48	1.01	Acesite (Phils.) Hotel Corp.	1.1	1.1	1.1	1.1	102,000
.	0.209	0.109	Boulevard Holdings, Inc.	0.147	0.155	0.147	0.151	221,400,000
.			EDUCATION
.	12.5	7.24	iPeople, Inc.	10.5	12.5	10.5	12.5	23,700
.			CASINOS & GAMING
.	16.88	8.36	Bloomberry Resorts Corporation	10.6	10.74	10.6	10.68	517,100
.	0.069	0.012	IP E-Game Ventures Inc.	0.013	0.014	0.013	0.013	53,000,000
.	8.25	5.63	Leisure and Resorts World Corporation	6.05	6.05	6	6	189,800
.	3.17	1.74	Manila Jockey Club, Inc.	2.15	2.15	2.15	2.15	20,000
.	17.5	13.78	Pacific Online Systems Corporation	16.4	16.4	15.8	16.3	100,200
.	0.36	0.26	Premiere Horizon Alliance Corporation	0.27	0.27	0.27	0.27	300,000
.			RETAIL
.	7.78	2.97	Calata Corporation	2.98	3.39	2.97	3.37	684,000
.	130.43	53.69	Philippine Seven Corporation	102	102	102	102	810
.	46.6	28.7	Puregold Price Club, Inc.	45.2	46.6	45.1	46	5,419,200
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.75	0.75	0.74	0.74	1,335,000
.	3.47	1.9	Paxys, Inc.	1.99	1.99	1.99	1.99	10,000
.	1.89	0.67	STI Education Systems Holdings, Inc.	0.69	0.69	0.67	0.68	14,087,000
.			MINING
.	4.95	1.9	Apex Mining Company, Inc. "A"	2.93	2.93	2.93	2.93	10,000
.	23.35	11.7	Atlas Cons. Mining and Dev't Corp.	12.32	12.32	12.28	12.3	366,000
.	26.95	10	Atok-Big Wedge Company, Inc.	19.98	20	19.98	20	3,000
.	24.5	7.7	Benguet Corporation "A"	8.5	8.66	8.5	8.66	500
.	24	7.8	Benguet Corporation "B"	8.7	9.48	8.7	9.48	11,700
.	1.35	0.58	Century Peak Metals Holdings Corporation	0.65	0.65	0.65	0.65	4,000
.	1.68	0.85	Coal Asia Holdings, Inc.	0.95	0.97	0.95	0.96	72,000
.	22	5	Dizon Copper Silver Mines, Inc.	5.16	5.17	5.07	5.17	3,700
.	0.6	0.4	GEOGRACE Resources Philippines, Inc.	0.46	0.46	0.45	0.46	270,000
.	1.23	0.4	Lepanto Consolidated Mining Co. "A"	0.43	0.46	0.43	0.44	73,180,000
.	1.31	0.42	Lepanto Consolidated Mining Co. "B"	0.45	0.47	0.45	0.46	30,890,000
.	0.066	0.022	Manila Mining Corporation "A"	0.023	0.024	0.022	0.022	312,600,000
.	0.073	0.024	Manila Mining Corporation "B"	0.026	0.026	0.026	0.026	51,100,000
.	7.68	2.55	NiHAO Minerals Resources Int'l, Inc.	2.83	2.85	2.79	2.8	46,000
.	22.84	12.62	Nickel Asia Corporation	15.2	15.2	15	15.02	833,900
.	0.7	0.4	Omico Corporation	0.48	0.48	0.48	0.48	10,000
.	4.5	1.16	Oriental Peninsula Resources Group, Inc.	1.4	1.46	1.4	1.41	635,000
.	19.76	7.86	Philex Mining Corporation	8.11	8.4	8.11	8.34	445,300
.	305.8	217	Semirara Mining Corporation	244	248	243	243.6	61,520
.			OIL
.	0.32	0.24	Basic Energy Corporation	0.241	0.241	0.241	0.241	100,000
.	0.026	0.016	Oriental Pet. and Minerals Corp. "A"	0.019	0.019	0.018	0.018	25,200,000
.	7.24	5.8	Petroenergy Resources Corporation	5.92	5.92	5.91	5.91	3,200
.	34.8	8.5	Philex Petroleum Corporation	8.8	8.85	8.75	8.75	301,900
.	0.048	0.033	The Philodrill Corporation	0.038	0.038	0.038	0.038	209,700,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,581.74	1,594.10	1,581.74	1,588.80	0.45	7.06	9,719,553	710,688,481.44
.	Industrials	9,318.32	9,406.03	9,318.32	9,360.24	0.53	49.09	99,316,680	1,838,038,158.21
.	Holding Firms	5,699.06	5,811.63	5,699.06	5,803.51	1.86	105.81	146,360,262	1,801,860,398.38
.	Property	2,455.94	2,480.32	2,452.56	2,475.93	1.23	30	112,300,786	599,289,930.11
.	Services	2,048.44	2,052.94	2,038.64	2,038.64	-0.48	-9.8	317,297,776	1,127,760,037.30
.	Mining & Oil	12,290.99	12,479.16	12,284.73	12,351.01	0.49	60.02	705,908,071	103,257,927.15
.	PSEi	6,395.95	6,459.79	6,395.95	6,443.21	0.83	52.73
.	All Shares	3,857.05	3,892.36	3,857.05	3,882.52	0.73	28.16
.	SME							100	1,700
.
.	GRAND TOTAL							1,390,903,228	6,180,896,632.586
.	COMPILED BY ALMI ILAGAN-ATIENZA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE