Philippine Stock Market Table, October 14, 2013

seo tools

.			(As of Oct. 14, 2013)
.	52-WKS	52-WKS	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	105.5	56	Asia United Bank Corporation	73.9	73.9	73.55	73.55	59,260
.	99	62.3	BDO Unibank, Inc.	77.8	80	77.8	78.4	829,230
.	114	77	Bank of the Philippine Islands	98.55	101.6	98.55	100.5	165,670
.	71.09	47.45	China Banking Corporation	60.7	61	60.7	61	20,080
.	28	8.58	Citystate Savings Bank	8.58	9.99	8.58	9.99	25,500
.	37.85	22.75	East West Banking Corporation	25.85	26	25.65	25.8	91,200
.	107.31	69.81	Metropolitan Bank and Trust Company	86.1	87.05	86.05	86.95	3,994,580
.	117	65	Philippine National Bank	87.1	87.5	86.95	87	54,750
.	79.8	60	Philippine Bank of Communications	61	67.9	61	67.9	1,080
.	38.85	21.85	Philippine Business Bank	24.3	24.3	24.05	24.05	67,400
.	74.5	40.75	Rizal Commercial Banking Corp.	46	46	46	46	5,400
.	206.4	105.7	Security Bank Corporation	136.6	137.5	136	137.5	26,950
.	160	106.8	Union Bank of the Philippines	121.6	122.9	120.6	122.9	2,210
.			OTHER FINANCIAL INSTITUTIONS
.	3.74	2.12	AG Finance, Incorporated	3.45	3.54	3.34	3.54	150,000
.	1.6	0.69	Bankard, Inc.	1.25	1.46	1.25	1.41	5,711,000
.	21	16.6	COL Financial Group, Inc.	16.8	17	16.8	17	6,022,300
.	24	10.2	Filipino Fund, Inc.	16.1	16.5	16	16.5	2,400
.	3.07	2.5	I-Remit, Inc.	2.75	2.94	2.75	2.94	4,000
.	750	451	Manulife Financial Corporation	641	641	641	641	100
.	35.95	19.08	Maybank ATR Kim Eng Financial Corp.	23.45	23.45	23.45	23.45	100
.	515	353	The Philippine Stock Exchange, Inc	360	362	357	357	14,170
.	1,450.00	942	Sun Life Financial, Inc.	1,310.00	1,330.00	1,310.00	1,315.00	450
.	2.92	2.12	Vantage Equities, Inc.	2.65	2.68	2.65	2.65	42,000
.			ELECTRICITY, ENERGY, POWER & WATER
.	40.5	30	Aboitiz Power Corporation	33.75	34.2	33.45	34.05	957,000
.	1.59	1.2	Alsons Consolidated Resources, Inc.	1.3	1.31	1.3	1.31	229,000
.	11	3.02	Calapan Ventures, Inc.	6	6.02	6	6.02	18,400
.	7.9	4.94	Energy Development Corporation	5.72	5.79	5.72	5.78	1,682,700
.	27.45	15.5	First Gen Corporation	16.04	16.2	15.98	16	3,598,300
.	113.8	68	First Phil. Holdings Corp.	72.6	72.6	71.4	71.4	167,930
.	41.4	25	Manila Water Company, Inc.	27.25	27.25	26.95	27.15	511,600
.	397	248	Manila Electric Company	309	315	307	312.2	290,180
.	16.3	10.22	Petron Corporation	12.34	12.42	12.3	12.4	4,758,600
.	8.6	4.8	Phoenix Petroleum Philippines, Inc.	5	5	4.96	4.97	145,700
.	5.99	4	SPC Power Corporation	4.8	4.8	4.8	4.8	1,000
.	3	1.08	Trans-Asia Oil and Energy Dev't Corp.	2.18	2.18	2.14	2.15	1,508,000
.	15	6.6	Vivant Corporation	9.2	9.2	9.01	9.2	2,400
.			FOOD, BEVERAGE & TOBACCO
.	8.75	5	AgriNurture, Inc.	5.95	5.96	5.93	5.94	9,800
.	2.26	1.09	Alliance Select Foods Int'l, Inc.	1.15	1.15	1.14	1.14	10,000
.	8.6	4.32	D and L Industries, Inc.	6.8	6.84	6.73	6.75	1,001,800
.	39.5	20	Del Monte Pacific Limited	31.8	33.9	30.3	33.45	1,788,200
.	27.4	12.5	Ginebra San Miguel Inc.	26.3	26.3	25	26	379,000
.	179.5	99.8	Jollibee Foods Corporation	172.1	175	172	172.7	209,950
.	28.4	11.34	LT Group, Inc.	18.96	18.98	18.06	18.1	6,124,000
.	55.5	38.5	Liberty Flour Mills, Inc.	52	52	52	52	500
.	6.88	4.46	Pepsi-Cola Products Philippines, Inc.	4.61	4.69	4.59	4.6	14,815,000
.	6.15	3.89	RFM Corporation	5.2	5.3	5.1	5.12	3,281,000
.	750	200	San Miguel Pure Foods Company Inc.	235	239	235	238	11,660
.	125	65.5	San Miguel Corporation	76	76.35	75.8	76.25	74,790
.	0.2	0.102	Swift Foods, Inc.	0.133	0.134	0.132	0.132	750,000
.	135.4	70	Universal Robina Corporation	120.5	121.9	119.1	120.9	1,421,520
.	2.18	1.11	Victorias Milling Company, Inc.	1.6	1.6	1.58	1.58	53,000
.	2.08	0.59	Vitarich Corporation	0.69	0.69	0.67	0.68	428,000
.			CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES
.	24.9	15.12	Asiabest Group International, Inc.	15.68	15.72	15.68	15.72	200
.	8.24	0.96	Da Vinci Capital Holdings, Inc.	1.04	1.04	1.01	1.03	966,000
.	15.9	8.47	EEI Corporation	9.5	9.5	9.22	9.23	1,324,300
.	15.98	12	Holcim Philippines, Inc.	12.92	12.96	12.92	12.96	20,500
.	12.24	9.1	Lafarge Republic, Inc.	9.26	9.3	9.1	9.1	461,800
.	18.62	10.42	Megawide Construction Corporation	12.04	12.1	12.04	12.1	17,700
.	3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.07	1.07	1.05	1.05	367,000
.	2.4	0.91	Vulcan Industrial and Mining Corporation	1.41	1.41	1.41	1.41	1,000
.			CHEMICALS
.	3.12	2.62	Chemrez Technologies, Inc.	3	3	3	3	80,000
.	3.52	1.8	LMG Chemicals Corporation	3.44	3.48	3.37	3.48	2,056,000
.	4	1.5	Mabuhay Vinyl Corporation	2.23	2.23	2.23	2.23	1,000
.	22.5	2.52	Melco Crown (Philippines) Resorts Corp.	11.9	12	11.5	11.9	4,233,900
.			ELECTRICAL COMPONENTS & EQUIPMENT
.	24.42	7.71	Cirtek Holdings Philippines Corporation	14.88	14.88	14.88	14.88	1,500
.	0.027	0.012	Greenergy Holdings, Inc.	0.013	0.013	0.013	0.013	19,700,000
.	5	1.81	Integrated Micro-Electronics, Inc.	2.88	2.88	2.8	2.8	178,000
.	0.87	0.45	Ionics, Inc.	0.45	0.45	0.45	0.45	530,000
.			OTHER INDUSTRIALS
.	2.1	1.69	Splash Corporation	1.93	2	1.92	2	41,000
.			HOLDING FIRMS
.	7.3	4.7	A. Soriano Corporation	7.05	7.05	6.8	7.03	32,000
.	49.9	28.95	ABS-CBN Holdings Corp. – Phil Deposit Receipts	34	34	33.95	33.95	20,700
.	1.63	0.9	ATN Holdings, Inc. "A"	1.14	1.17	1.14	1.17	40,000
.	1.69	0.88	ATN Holdings, Inc. "B"	1.14	1.15	1.14	1.15	130,000
.	0.78	0.57	Abacus Cons. Res. and Hold'gs, Inc.	0.58	0.59	0.58	0.59	300,000
.	61	40	Aboitiz Equity Ventures, Inc.	46.5	48	46.5	46.8	430,100
.	28.4	14.1	Alliance Global Group, Inc.	25	25.2	25	25.2	1,962,000
.	688	416.8	Ayala Corporation	620	626	620	621.5	64,720
.	18.9	8	Cosco Capital, Inc.	11.2	11.32	10.9	11.02	10,577,800
.	61.2	44	DMCI Holdings, Inc.	50.3	50.95	50	50	1,994,720
.	3.96	2.38	F and J Prince Holdings Corp. "A"	3.12	3.12	3.12	3.12	5,000
.	6.99	3.9	Filinvest Development Corporation	4.07	4.07	4.07	4.07	24,000
.	883.5	521	GT Capital Holdings, Inc.	803.5	810	798.5	810	67,800
.	50	32.55	JG Summit Holdings, Inc.	43.15	43.9	42.75	43.45	1,835,800
.	8.9	4.96	Jolliville Holdings Corporation	5.5	5.5	5.5	5.5	6,400
.	1.39	0.61	Lodestar Investment Hldgs Corp.	0.82	0.83	0.8	0.8	316,000
.	7.68	4.48	Lopez Holdings Corporation	4.66	4.8	4.66	4.76	1,821,000
.	0.81	0.32	Mabuhay Holdings Corporation	0.69	0.7	0.69	0.69	19,000
.	2.69	1.4	Marcventures Holdings, Inc.	2.36	2.69	2.35	2.65	34,582,000
.	6.33	4	Metro Pacific Investments Corporation	4.6	4.6	4.57	4.59	8,883,000
.	7.65	4.7	Minerales Industrias Corporation	5.25	5.3	5.25	5.3	27,000
.	2.7	1.02	Prime Media Holdings, Inc.	1.25	1.25	1.25	1.25	7,000
.	3.4	2	Republic Glass Holdings Corp.	2.5	2.5	2.5	2.5	52,000
.	970.4	605	SM Investments Corporation	830	845	830	843	195,280
.	2.59	1.41	Seafront Resources Corporation	1.64	1.64	1.64	1.64	3,000
.	0.42	0.28	Sinophil Corporation	0.29	0.29	0.29	0.29	1,000,000
.	2.54	1.5	Solid Group, Inc.	1.61	1.61	1.56	1.6	217,000
.	0.35	0.16	Wellex Industries, Inc.	0.223	0.223	0.223	0.223	20,000
.	0.77	0.27	Zeus Holdings, Inc.	0.36	0.36	0.36	0.36	170,000
.			PROPERTY
.	2.62	1.02	A Brown Company, Inc.	1.18	1.24	1.18	1.24	405,000
.	50.2	13	Alphaland Corporation	41	44	41	44	10,200
.	27	15	Anchor Land Holdings, Inc	23	23.1	23	23.1	1,000
.	2.26	0.51	Araneta Properties, Inc.	1.35	1.38	1.3	1.32	146,000
.	0.24	0.171	Arthaland Corporation	0.2	0.2	0.2	0.2	1,900,000
.	35.7	21.85	Ayala Land, Inc.	29.4	30.1	29.35	29.9	3,589,200
.	7.1	4.25	Belle Corporation	5.29	5.29	5.17	5.2	4,064,600
.	6.73	3.7	Cebu Holdings, Inc.	5.57	5.65	5.57	5.65	73,700
.	2.44	1.08	Century Properties Group, Inc.	1.59	1.6	1.57	1.59	2,474,000
.	2.2	1.21	City and Land Developers, Inc.	1.65	1.65	1.65	1.65	1,000
.	0.083	0.06	Crown Equities, Inc.	0.073	0.075	0.073	0.075	660,000
.	1.21	0.84	Empire East Land Holdings, Inc.	0.95	0.97	0.94	0.97	278,000
.	0.45	0.219	Ever Gotesco Resources and Hold'gs, Inc.	0.25	0.27	0.25	0.27	690,000
.	2.27	1.35	Filinvest Land, Inc.	1.72	1.73	1.67	1.67	9,669,000
.	2.76	1.3	Global-Estate Resorts, Inc.	1.41	1.43	1.41	1.41	1,034,000
.	1.73	1.05	IRC Properties, Inc.	1.49	1.53	1.49	1.52	59,000
.	0.197	0.077	MRC Allied, Inc.	0.09	0.09	0.088	0.089	600,000
.	4.31	2.33	Megaworld Corporation	3.7	3.7	3.64	3.64	17,517,000
.	0.68	0.4	Philippine Realty and Holdings Corp.	0.41	0.45	0.41	0.45	8,150,000
.	26.9	18.2	Robinson Land Corporation	22.5	22.5	22.15	22.4	5,759,700
.	3.52	1.68	Rockwell Land Corporation	1.93	1.95	1.9	1.92	301,000
.	21.9	14.12	SM Prime Holdings, Inc.	16.52	16.68	16.36	16.38	11,746,000
.	3.95	2.7	Shang Properties, Inc.	3.19	3.19	3.19	3.19	6,000
.	1.35	0.58	Sta. Lucia Land, Inc.	0.61	0.63	0.61	0.62	273,000
.	4.1	3.31	Starmalls, Inc.	3.42	3.42	3.42	3.42	8,000
.	2.4	0.51	Suntrust Home Developers, Inc.	1.23	1.25	1.21	1.23	736,000
.	7.1	4.69	Vista Land and Lifescapes, Inc.	5.57	5.69	5.45	5.69	4,878,600
.			MEDIA
.	47	29.8	ABS-CBN Corporation	33.4	33.4	33	33.35	3,000
.	10.26	7.22	GMA Holdings, Inc.	7.4	7.5	7.4	7.4	25,775,400
.	9.99	7.5	GMA Network, Inc.	7.76	7.77	7.56	7.75	7,500
.			TELECOMMUNICATIONS
.	1,670.00	1,058.00	Globe Telecom, Inc.	1,600.00	1,645.00	1,600.00	1,645.00	6,530
.	3.4	1.45	Liberty Telecoms Holdings, Inc.	1.89	2	1.89	2	3,000
.	3,290.00	2,480.00	Phil. Long Distance Telephone Co.	2,898.00	2,898.00	2,858.00	2,870.00	159,715
.			INFORMATION TECHNOLOGY
.	10.42	2.21	8990 Holdings, Inc.	6.3	7	6.3	6.95	2,800
.	6.56	3.72	DFNN, Inc.	4.01	4.01	4.01	4.01	2,000
.	22	3.86	Emperador Inc.	11.2	11.34	10.9	11.26	12,079,400
.	1.13	0.3	Millenium Global Holdings, Inc.	0.37	0.37	0.37	0.37	280,000
.	5.99	0.01	NextStage, Inc.	2.2	2.2	2.19	2.2	19,000
.	17.04	10	Philweb Corporation	11.16	11.16	10.64	11	638,900
.	4.5	1.14	Yehey! Corporation	1.23	1.23	1.23	1.23	4,000
.	19.98	4.21	iRipple, Inc.	16	16	15	15	1,600
.			TRANSPORTATION SERVICES
.	84.8	49.7	Cebu Air, Inc.	53.9	53.9	53.5	53.55	27,670
.	105	68.85	Int'l Container Terminal Services, Inc.	99.5	102	99.5	100.4	417,840
.	2.9	2	Macroasia Corporation	2.04	2.04	2	2.04	8,000
.	7.35	4.2	PAL Holdings Inc.	5.6	5.7	5.6	5.7	10,800
.			HOTEL & LEISURE
.	0.209	0.109	Boulevard Holdings, Inc.	0.15	0.151	0.14	0.143	206,210,000
.	0.48	0.32	Waterfront Philippines, Inc.	0.35	0.39	0.35	0.39	70,000
.			EDUCATION
.	1,300.00	1,000.00	Far Eastern University, Inc.	1,150.00	1,150.00	1,150.00	1,150.00	5
.	1.87	0.65	STI Education Systems Holdings, Inc.	0.66	0.7	0.66	0.66	102,841,000
.			CASINOS & GAMING
.	16.88	8.36	Bloomberry Resorts Corporation	10.6	10.82	10.58	10.6	1,642,900
.	0.069	0.012	IP E-Game Ventures Inc.	0.013	0.014	0.013	0.014	14,700,000
.	8.25	5.63	Leisure and Resorts World Corporation	6.25	6.25	6.05	6.23	156,600
.	3.17	1.74	Manila Jockey Club, Inc.	2.14	2.2	2.14	2.2	144,000
.	17.5	13.78	Pacific Online Systems Corporation	15.8	15.8	15.7	15.72	109,900
.	18	8.8	Philippine Racing Club, Inc.	9.2	9.2	8.8	8.8	200,100
.	0.36	0.25	Premiere Horizon Alliance Corporation	0.25	0.25	0.25	0.25	70,000
.			RETAIL
.	7.78	2.97	Calata Corporation	3.1	3.2	3.08	3.1	8,000
.	130.43	54.44	Philippine Seven Corporation	102	105	102	105	220
.	47.5	28.7	Puregold Price Club, Inc.	46.4	46.4	45.2	45.5	2,263,200
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.73	0.74	0.73	0.74	272,000
.	0.51	0.35	Now Corporation	0.38	0.38	0.38	0.38	10,000
.	3.47	1.9	Paxys, Inc.	1.99	1.99	1.98	1.98	32,000
.			MINING
.	4.95	1.9	Apex Mining Company, Inc. "A"	2.92	2.92	2.91	2.91	40,000
.	23.35	11.7	Atlas Cons. Mining and Dev't Corp.	12	12.2	11.94	12.2	223,600
.	26.7	10	Atok-Big Wedge Company, Inc.	19	20	19	20	4,000
.	1.35	0.58	Century Peak Metals Holdings Corporation	0.65	0.68	0.65	0.68	252,000
.	1.68	0.85	Coal Asia Holdings, Inc.	0.98	0.99	0.96	0.99	658,000
.	22	5	Dizon Copper Silver Mines, Inc.	5.17	5.17	5.15	5.17	6,100
.	0.6	0.4	GEOGRACE Resources Philippines, Inc.	0.45	0.46	0.43	0.46	80,000
.	1.23	0.4	Lepanto Consolidated Mining Co. "A"	0.43	0.43	0.42	0.42	32,910,000
.	1.31	0.42	Lepanto Consolidated Mining Co. "B"	0.45	0.45	0.43	0.43	5,590,000
.	0.066	0.021	Manila Mining Corporation "A"	0.022	0.023	0.021	0.022	202,100,000
.	0.073	0.023	Manila Mining Corporation "B"	0.025	0.025	0.023	0.023	91,400,000
.	7.14	2.55	NiHAO Minerals Resources Int'l, Inc.	2.75	2.75	2.64	2.7	744,000
.	22.84	12.62	Nickel Asia Corporation	14.82	14.82	14.72	14.78	136,400
.	0.7	0.4	Omico Corporation	0.44	0.44	0.44	0.44	140,000
.	4.5	1.16	Oriental Peninsula Resources Group, Inc.	1.36	1.41	1.35	1.35	642,000
.	19.76	7.86	Philex Mining Corporation	8.54	8.54	8.43	8.43	446,100
.	305.8	217	Semirara Mining Corporation	250	261.4	248	261.4	204,210
.	0.021	0.01	United Paragon Mining Corporation	0.011	0.011	0.011	0.011	300,000
.			OIL
.	0.32	0.238	Basic Energy Corporation	0.24	0.24	0.238	0.238	1,800,000
.	0.026	0.016	Oriental Pet. and Minerals Corp. "A"	0.018	0.018	0.018	0.018	66,700,000
.	0.027	0.019	Oriental Pet. and Minerals Corp. "B"	0.021	0.021	0.021	0.021	4,000,000
.	34.8	8.5	Philex Petroleum Corporation	8.9	8.9	8.8	8.8	69,900
.	0.047	0.033	The Philodrill Corporation	0.037	0.038	0.037	0.037	140,900,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,575.71	1,600.47	1,575.71	1,590.76	-0.58	-9.25	17,298,107	564,079,125.98
.	Industrials	9,404.72	9,404.72	9,271.81	9,319.93	-0.77	-72.08	74,625,575	883,402,429.41
.	Holding Firms	5,798.64	5,856.71	5,795.29	5,839.65	-0.45	-26.44	79,787,643	835,170,004.62
.	Property	2,562.07	2,562.07	2,520.71	2,544.61	-0.68	-17.46	75,038,808	570,380,630.95
.	Services	2,009.78	2,009.78	1,984.43	1,988.78	-1.04	-21	368,256,564	1,072,984,123.79
.	Mining & Oil	12,434.58	12,502.46	12,312.65	12,450.49	0.13	16.04	549,597,122	96,136,831.73
.	PSEi	6,491.66	6,491.66	6,407.59	6,442.70	-0.73	-47.1
.	All Shares	3,927.15	3,927.15	3,886	3,904.81	-0.53	-20.98
.	SME							1,600	24,700
.
.	GRAND TOTAL							1,164,605,419	4,022,177,846.48
.	COMPILED BY ALMI ILAGAN-ATIENZA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE