Philippine Stock Market Table, October 8, 2013

seo tools

		(As of Oct. 8, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
105.5	56	Asia United Bank Corporation	73.95	74.45	73.45	74.45	111,580
99	62	BDO Unibank, Inc.	77.7	77.7	76.45	76.9	2,914,600
114	77	Bank of the Philippine Islands	100.7	100.8	99.3	100.1	705,590
71.09	47.45	China Banking Corporation	61	61.2	60.55	61	49,490
37.85	22.6	East West Banking Corporation	26.2	26.5	26	26.25	111,200
107.31	69.38	Metropolitan Bank and Trust Company	85.95	86.5	85	85.05	3,056,300
117	65	Philippine National Bank	87	89	87	88	149,890
38.85	21.85	Philippine Business Bank	24.8	24.8	24.4	24.4	286,900
74.5	40.75	Rizal Commercial Banking Corp.	46.2	46.2	46	46	348,100
206.4	105.7	Security Bank Corporation	140.3	141	138.5	140.5	86,270
160	105	Union Bank of the Philippines	122.8	122.8	122	122.8	310
		OTHER FINANCIAL INSTITUTIONS
3.74	2.12	AG Finance, Incorporated	3.74	3.74	3.62	3.62	148,000
2.42	1.32	BDO Leasing and Finance, Inc.	1.92	1.92	1.9	1.9	8,000
1.6	0.69	Bankard, Inc.	1.27	1.33	1.26	1.29	1,555,000
21	16.8	COL Financial Group, Inc.	17.16	17.16	16.8	16.8	24,400
24	10.2	Filipino Fund, Inc.	16.5	16.5	16.5	16.5	4,000
0.9	0.71	First Abacus Financial Holdings Corp.	0.78	0.8	0.78	0.8	293,000
3.07	2.5	I-Remit, Inc.	2.95	2.95	2.75	2.75	15,000
750	451	Manulife Financial Corporation	636	636	636	636	300
35.95	19.08	Maybank ATR Kim Eng Financial Corp.	23.5	23.5	23.3	23.3	2,100
515	353	The Philippine Stock Exchange, Inc	362	362	360	360	9,910
1,450.00	940	Sun Life Financial, Inc.	1,292.00	1,292.00	1,290.00	1,291.00	340
2.92	1.91	Vantage Equities, Inc.	2.63	2.65	2.63	2.65	141,000
		ELECTRICITY, ENERGY, POWER AND WATER
40.5	30	Aboitiz Power Corporation	34.4	34.4	34	34.2	660,600
1.59	1.2	Alsons Consolidated Resources, Inc.	1.34	1.34	1.34	1.34	116,000
7.9	4.94	Energy Development Corporation	5.79	5.79	5.7	5.74	1,420,100
27.45	15.5	First Gen Corporation	16.3	16.48	16.26	16.26	1,847,800
113.8	68	First Phil. Holdings Corp.	73.9	73.9	72.4	72.4	200,260
41.4	25	Manila Water Company, Inc.	27.9	27.9	27.7	27.75	563,000
397	248	Manila Electric Company	299	300	296.2	300	236,290
16.3	10.22	Petron Corporation	12.6	12.98	12.6	12.7	672,100
8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.06	5.06	5.02	5.04	395,800
3	1.08	Trans-Asia Oil and Energy Dev’t Corp.	2.06	2.07	2.05	2.07	5,615,000
		FOOD, BEVERAGE AND TOBACCO
8.75	5	AgriNurture, Inc.	5.61	6	5.61	6	158,700
2.26	1.09	Alliance Select Foods Int’l, Inc.	1.12	1.17	1.1	1.1	1,120,000
8.6	4.32	D and L Industries, Inc.	6.7	6.9	6.66	6.9	3,558,300
30.25	20	Del Monte Pacific Limited	27	27	27	27	2,394,400
27.4	12.5	Ginebra San Miguel Inc.	26.6	26.7	26.4	26.5	700,000
179.5	99.8	Jollibee Foods Corporation	176	176	173.7	174	271,370
28.4	11.34	LT Group, Inc.	19.3	19.3	19.1	19.22	2,076,500
55.5	38.5	Liberty Flour Mills, Inc.	53	53	52.8	52.8	7,000
6.88	4.17	Pepsi-Cola Products Philippines, Inc.	4.65	4.75	4.59	4.6	2,907,000
6.15	3.89	RFM Corporation	5.01	5.3	5.01	5.22	2,812,100
3.8	2.3	Roxas Holdings, Inc.	2.38	2.38	2.31	2.31	51,000
750	200	San Miguel Pure Foods Company Inc.	233.8	240	233.8	240	5,060
125	65.5	San Miguel Corporation	77	77	75.5	76.5	369,690
135.4	68.95	Universal Robina Corporation	118.5	118.8	117.7	118.6	5,454,570
2.18	1.11	Victorias Milling Company, Inc.	1.6	1.61	1.6	1.6	938,000
2.08	0.59	Vitarich Corporation	0.7	0.7	0.67	0.69	829,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
24.9	15.12	Asiabest Group International, Inc.	15.6	15.72	15.6	15.68	700
8.24	0.96	Da Vinci Capital Holdings, Inc.	1.02	1.04	1.02	1.03	270,000
15.9	8.41	EEI Corporation	9.72	9.72	9.52	9.54	1,495,100
15.98	12	Holcim Philippines, Inc.	12.9	12.9	12.9	12.9	5,530,100
12.24	9.03	Lafarge Republic, Inc.	9.42	9.47	9.29	9.38	1,269,500
18.62	10.42	Megawide Construction Corporation	12.46	12.46	12.4	12.42	6,400
3.34	0.9	Southeast Asia Cement Holdings, Inc.	0.96	0.98	0.95	0.95	239,000
2.4	0.9	Vulcan Industrial and Mining Corporation	1.43	1.44	1.41	1.42	287,000
		CHEMICALS
246	62.5	Chemical Industries of the Phils.	173	246	173	246	190
3.12	2.62	Chemrez Technologies, Inc.	3	3	3	3	83,000
2.38	1.01	Euro-Med Laboratories Phil., Inc.	1.01	1.01	1.01	1.01	10,000
3.52	1.8	LMG Chemicals Corporation	3.36	3.48	3.33	3.41	377,000
4	1.5	Mabuhay Vinyl Corporation	2.02	2.9	2.02	2.88	37,000
22.5	2.52	Melco Crown (Philippines) Resorts Corp.	10.3	11.26	10.3	11.12	4,692,700
		ELECTRICAL COMPONENTS AND EQUIPMENT
24.42	7.69	Cirtek Holdings Philippines Corporation	14.88	14.88	14.4	14.88	2,400
0.027	0.012	Greenergy Holdings, Inc.	0.013	0.013	0.012	0.012	5,300,000
5	1.81	Integrated Micro-Electronics, Inc.	2.86	2.99	2.85	2.99	21,000
		OTHER INDUSTRIALS
50.2	13	Alphaland Corporation	43.5	44	43.5	44	9,000
		HOLDING FIRMS
7.3	4.7	A. Soriano Corporation	6.85	6.9	6.8	6.9	38,700
61	40	Aboitiz Equity Ventures, Inc.	48.1	48.1	47.5	47.5	310,900
28.4	14.02	Alliance Global Group, Inc.	25	25.8	25	25.65	12,659,900
6.3	1.5	Asia Amalgamated Holdings Corp.	2	2	2	2	6,000
688	416.8	Ayala Corporation	614	618	610	613.5	326,930
18.9	5.1	Cosco Capital, Inc.	10.68	10.74	10.58	10.7	11,593,100
61.2	44	DMCI Holdings, Inc.	48.45	48.8	48	48.8	173,800
6.99	3.9	Filinvest Development Corporation	4.07	4.07	4	4.02	29,000
883.5	521	GT Capital Holdings, Inc.	800	800	796	800	39,670
9.3	5.65	House of Investments, Inc.	5.96	6	5.9	6	42,700
50	32.55	JG Summit Holdings, Inc.	42.5	43	42	42.25	1,684,800
1.39	0.61	Lodestar Investment Hldgs Corp.	0.85	0.86	0.81	0.85	537,000
7.68	4.53	Lopez Holdings Corporation	4.65	4.69	4.57	4.58	3,434,000
0.81	0.32	Mabuhay Holdings Corporation	0.7	0.71	0.69	0.69	1,372,000
2.38	1.4	Marcventures Holdings, Inc.	2.21	2.38	2.2	2.38	18,859,000
6.33	4	Metro Pacific Investments Corporation	4.63	4.64	4.6	4.62	59,464,000
7.65	4.7	Minerales Industrias Corporation	5.3	5.3	5.2	5.3	76,000
0.062	0.029	Pacifica, Inc.	0.03	0.03	0.03	0.03	900,000
2.7	1.02	Prime Media Holdings, Inc.	1.3	1.3	1.3	1.3	1,000
0.77	0.49	Prime Orion Philippines, Inc.	0.53	0.53	0.53	0.53	2,000
970.4	605	SM Investments Corporation	839	843.5	830.5	839	514,850
0.35	0.16	Wellex Industries, Inc.	0.222	0.223	0.222	0.223	30,000
0.77	0.27	Zeus Holdings, Inc.	0.37	0.39	0.36	0.36	490,000
		PROPERTY
2.64	1.02	A Brown Company, Inc.	1.26	1.26	1.26	1.26	25,000
27	15	Anchor Land Holdings, Inc	22.8	22.8	22.8	22.8	4,000
2.26	0.51	Araneta Properties, Inc.	1.42	1.44	1.39	1.39	232,000
0.24	0.17	Arthaland Corporation	0.2	0.208	0.2	0.2	540,000
35.7	21.85	Ayala Land, Inc.	28.8	29.8	28.5	29.75	7,850,600
7.1	4.25	Belle Corporation	5.18	5.32	5.12	5.24	10,588,000
6.73	3.7	Cebu Holdings, Inc.	5.67	5.67	5.5	5.5	39,200
2.44	1.08	Century Properties Group, Inc.	1.59	1.62	1.58	1.59	2,459,000
2.26	1.21	City and Land Developers, Inc.	1.6	1.6	1.56	1.56	19,000
1.16	0.92	Cityland Development Corporation	1.1	1.13	1.1	1.13	10,000
0.083	0.06	Crown Equities, Inc.	0.073	0.075	0.073	0.075	140,000
0.88	0.49	Cyber Bay Corporation	0.55	0.55	0.53	0.55	1,273,000
1.21	0.84	Empire East Land Holdings, Inc.	0.94	0.95	0.94	0.95	52,000
0.45	0.2	Ever Gotesco Resources and Hold’gs, Inc.	0.24	0.28	0.24	0.28	520,000
2.27	1.35	Filinvest Land, Inc.	1.65	1.66	1.63	1.64	2,804,000
2.76	1.3	Global-Estate Resorts, Inc.	1.36	1.36	1.35	1.35	4,839,000
1.73	1.05	IRC Properties, Inc.	1.55	1.55	1.51	1.51	480,000
0.197	0.077	MRC Allied, Inc.	0.09	0.09	0.087	0.09	1,400,000
4.31	2.32	Megaworld Corporation	3.38	3.44	3.34	3.42	39,980,000
0.84	0.36	Phil. Estates Corporation	0.42	0.42	0.42	0.42	10,000
26.9	18.2	Robinson Land Corporation	21.4	21.4	20.95	21.15	1,073,300
3.52	1.68	Rockwell Land Corporation	1.85	1.89	1.85	1.87	176,000
21.9	13.9	SM Prime Holdings, Inc.	16.64	16.94	16.44	16.94	7,319,100
3.95	2.7	Shang Properties, Inc.	3.19	3.2	3.19	3.2	72,000
1.35	0.58	Sta. Lucia Land, Inc.	0.62	0.62	0.6	0.61	1,162,000
4.1	3.31	Starmalls, Inc.	3.48	3.49	3.48	3.49	28,000
2.4	0.51	Suntrust Home Developers, Inc.	1.25	1.25	1.2	1.22	1,059,000
7.1	4.69	Vista Land and Lifescapes, Inc.	5.47	5.47	5.25	5.4	1,535,000
		MEDIA
47	29.8	ABS-CBN Corporation	32.55	32.55	32.3	32.5	11,900
10.26	7.28	GMA Holdings, Inc.	7.37	7.41	7.37	7.37	58,600
9.99	7.5	GMA Network, Inc.	7.59	7.65	7.55	7.6	49,100
1.01	0.61	Manila Bulletin Publishing Corp.	0.73	0.73	0.73	0.73	5,000
		TELECOMMUNICATIONS
1,670.00	1,058.00	Globe Telecom, Inc.	1,620.00	1,623.00	1,619.00	1,620.00	83,750
3.4	1.45	Liberty Telecoms Holdings, Inc.	1.84	2	1.84	2	4,000
3,290.00	2,480.00	Phil. Long Distance Telephone Co.	3,000.00	3,006.00	2,990.00	2,996.00	123,580
		INFORMATION TECHNOLOGY
22	3.86	Emperador Inc.	9.24	9.75	9.24	9.7	34,167,500
2.93	1.82	ISM Communications Corporation	1.92	1.92	1.92	1.92	1,000
17.06	10	Philweb Corporation	11.18	11.2	11	11.18	583,400
4.5	1.14	Yehey! Corporation	1.17	1.18	1.17	1.18	16,000
19.98	4.21	iRipple, Inc.	17	17	13.1	14.94	14,700
		TRANSPORTATION SERVICES
3.15	1.5	2GO Group, Inc.	1.55	1.6	1.55	1.6	7,000
84.8	49.7	Cebu Air, Inc.	54.3	54.3	53.5	54	186,280
105	68.85	Int’l Container Terminal Services, Inc.	101	101.3	100	101.3	2,017,580
1.7	1.18	Lorenzo Shipping Corporation	1.19	1.19	1.18	1.18	25,000
2.9	2	Macroasia Corporation	2	2	2	2	30,000
7.35	4.2	PAL Holdings Inc.	5.78	5.78	5.65	5.65	6,300
		HOTEL AND LEISURE
1.48	1.01	Acesite (Phils.) Hotel Corp.	1.16	1.16	1.05	1.1	175,000
0.209	0.109	Boulevard Holdings, Inc.	0.15	0.151	0.146	0.146	105,960,000
		EDUCATION
12.5	7.24	iPeople, Inc.	12.48	12.48	12.48	12.48	100
		CASINOS AND GAMING
16.88	8.36	Bloomberry Resorts Corporation	10.68	11.1	10.56	10.92	8,537,600
0.069	0.012	IP E-Game Ventures Inc.	0.013	0.014	0.013	0.013	32,200,000
8.25	5.63	Leisure and Resorts World Corporation	6	6.25	6	6.01	704,700
3.17	1.74	Manila Jockey Club, Inc.	2.1	2.17	2.1	2.17	72,000
17.5	13.78	Pacific Online Systems Corporation	16.5	16.5	15.68	16.2	137,900
0.36	0.26	Premiere Horizon Alliance Corporation	0.26	0.26	0.26	0.26	740,000
		RETAIL
7.78	2.97	Calata Corporation	3.37	3.38	3.11	3.23	175,000
130.43	53.69	Philippine Seven Corporation	102	102	102	102	77,850
46.6	28.7	Puregold Price Club, Inc.	46	46.2	44.9	45.35	3,871,700
		OTHER SERVICES
0.95	0.6	APC Group, Inc.	0.75	0.75	0.74	0.75	1,367,000
20	8	Globalport 900, Inc.	8.5	8.75	8.5	8.75	1,000
3.47	1.9	Paxys, Inc.	1.98	1.99	1.98	1.99	27,000
1.89	0.67	STI Education Systems Holdings, Inc.	0.68	0.68	0.67	0.67	13,148,000
		MINING
0.0068	0.003	Abra Mining and Industrial Corp.	0.0031	0.0031	0.0031	0.0031	4,000,000
4.95	1.9	Apex Mining Company, Inc. “A”	2.93	2.93	2.93	2.93	50,000
5	2.94	Apex Mining Company, Inc. “B”	3	3	3	3	12,000
23.35	11.7	Atlas Cons. Mining and Dev’t Corp.	12.28	12.3	12.28	12.3	495,700
26.95	10	Atok-Big Wedge Company, Inc.	19.6	20	19.6	20	2,500
1.35	0.58	Century Peak Metals Holdings Corporation	0.6	0.67	0.6	0.65	312,000
1.68	0.85	Coal Asia Holdings, Inc.	0.98	0.98	0.94	0.96	227,000
22	5	Dizon Copper Silver Mines, Inc.	5.17	5.19	5.17	5.19	10,400
0.6	0.4	GEOGRACE Resources Philippines, Inc.	0.46	0.46	0.43	0.46	110,000
1.23	0.4	Lepanto Consolidated Mining Co. “A”	0.45	0.46	0.44	0.45	30,300,000
1.31	0.42	Lepanto Consolidated Mining Co. “B”	0.46	0.47	0.46	0.46	18,610,000
0.066	0.022	Manila Mining Corporation “A”	0.023	0.024	0.023	0.023	190,600,000
0.073	0.024	Manila Mining Corporation “B”	0.026	0.026	0.025	0.025	38,900,000
7.68	2.55	NiHAO Minerals Resources Int’l, Inc.	2.84	2.85	2.79	2.82	261,000
22.84	12.62	Nickel Asia Corporation	15.02	15.34	15.02	15.12	1,569,000
0.7	0.4	Omico Corporation	0.44	0.44	0.44	0.44	650,000
4.5	1.16	Oriental Peninsula Resources Group, Inc.	1.4	1.4	1.39	1.4	762,000
19.76	7.86	Philex Mining Corporation	8.68	9.2	8.52	8.56	8,139,800
305.8	217	Semirara Mining Corporation	244	247.6	244	244	59,540
0.021	0.01	United Paragon Mining Corporation	0.012	0.012	0.011	0.011	1,100,000
		OIL
0.026	0.016	Oriental Pet. and Minerals Corp. “A”	0.018	0.019	0.018	0.018	6,500,000
7.24	5.8	Petroenergy Resources Corporation	5.97	5.97	5.91	5.94	145,000
34.8	8.5	Philex Petroleum Corporation	8.8	9.05	8.75	8.88	440,600
0.048	0.033	The Philodrill Corporation	0.038	0.038	0.037	0.037	23,500,000
	OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
Financials	1,587.88	1,591.18	1,576.15	1,579.50	-0.59	-9.3	10,022,456	625,561,797.85
Industrials	9,360.58	9,367.38	9,297.86	9,343.25	-0.18	-16.99	63,534,217	1,531,051,370.28
Holding Firms	5,807.82	5,831.07	5,787.07	5,810.20	0.12	6.69	125,293,092	1,600,757,078.05
Property	2,476.53	2,521.73	2,451.69	2,521.73	1.85	45.8	85,711,243	595,600,149.79
Services	2,038.62	2,041.35	2,026.82	2,037.26	-0.07	-1.38	205,075,090	1,414,688,524.80
Mining & Oil	12,364.43	12,652.71	12,364.43	12,430.36	0.64	79.35	326,806,745	152,218,497.57
PSEi	6,444.43	6,455.99	6,409.40	6,454.86	0.18	11.65
All Shares	3,882.62	3,888.34	3,867.87	3,888.34	0.15	5.82
SME							14,700	210,532
GRAND TOTAL							816,457,543	5,920,087,950.335
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE