Philippine Stock Market table as of January 11, 2013

seo tools

.			(As of Jan. 11, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	77.1	51.69	BDO Unibank, Inc.	75	75.25	75	75.15	14,499,850
.	102.7	57.5	Bank of the Philippine Islands	98.6	100	98.6	99.5	2,506,720
.	58.15	37	China Banking Corporation	54.8	55	54.8	54.9	902,570
.	32.95	18.5	East West Banking Corporation	30.2	30.8	30	30.05	2,768,400
.	108	73.8	Metropolitan Bank and Trust Company	105	107	104.9	106.3	2,338,300
.	96.2	61.4	Philippine National Bank	88.2	90	87.4	88.35	540,080
.	109	71.8	Philippine Savings Bank	105.5	105.5	105.5	105.5	10
.	60.2	29.75	Rizal Commercial Banking Corp.	59	59.5	59	59.5	345,520
.	169.1	105.5	Security Bank Corporation	161	163	161	162.4	846,160
.	140	70.5	Union Bank of the Philippines	114.2	114.3	113.2	113.8	700,680
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.6	BDO Leasing and Finance, Inc.	1.99	1.99	1.99	1.99	3,000
.	1.09	0.67	Bankard, Inc.	0.72	0.72	0.72	0.72	11,000
.	23.55	17.9	COL Financial Group, Inc.	18.96	19	18.88	19	100,000
.	0.95	0.68	First Abacus Financial Holdings Corp.	0.84	0.84	0.84	0.84	10,000
.	3.25	2	I-Remit, Inc.	2.71	3	2.71	2.89	925,000
.	590	420	Manulife Financial Corporation	550	560	550	560	50
.	39.2	3	Maybank ATR Kim Eng Financial Corp.	25	26	24.9	26	14,800
.	3.06	1.69	National Reinsurance Corp. of the Phils.	1.75	1.75	1.74	1.74	502,000
.	500	240	The Philippine Stock Exchange, Inc	410.2	414	410	414	27,150
.	1,040.00	879	Sun Life Financial, Inc.	1,022.00	1,038.00	1,022.00	1,038.00	375
.	2.7	1.71	Vantage Equities, Inc.	2.45	2.46	2.44	2.46	73,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	38.45	28.7	Aboitiz Power Corporation	37.85	38.1	37.5	38.05	1,995,400
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.35	1.36	1.34	1.35	649,000
.	4.99	2.12	Calapan Ventures, Inc.	4.35	4.4	4	4.3	241,000
.	7.16	4.83	Energy Development Corporation	6.99	7	6.98	6.99	24,310,200
.	24.65	12.8	First Gen Corporation	23.85	24.65	23.8	24.3	5,193,300
.	99.1	58.5	First Phil. Holdings Corp.	98.6	98.8	97.8	98.05	1,722,540
.	33.9	20.55	Manila Water Company, Inc.	33	33.9	33	33.15	4,258,100
.	291.2	218.8	Manila Electric Company	276	282	276	278.6	490,780
.	13.6	9.7	Petron Corporation	10.4	10.5	10.38	10.4	1,111,000
.	10	7.24	Phoenix Petroleum Philippines, Inc.	8.9	9.11	8.9	9	396,500
.	7.6	3	SPC Power Corporation	4.6	4.6	4.55	4.55	18,000
.	1.47	1.03	Trans-Asia Oil and Energy Dev't Corp.	1.42	1.47	1.41	1.45	31,349,000
.	15	2.65	Vivant Corporation	9.4	9.4	9.2	9.2	4,300
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	6.22	AgriNurture, Inc.	8.2	8.38	8.2	8.3	7,200
.	2.26	1.24	Alliance Select Foods Int'l, Inc.	2	2.11	2	2.04	4,155,000
.	4.99	4.32	D and L Industries, Inc.	4.64	4.99	4.61	4.98	38,147,000
.	24.6	16.5	Ginebra San Miguel Inc.	17	17.5	17	17.5	700
.	120	89	Jollibee Foods Corporation	107.4	107.8	107.3	107.5	297,260
.	14.66	3.7	LT Group, Inc.	12.88	12.88	12.82	12.88	256,100
.	12.2	6.8	Pancake House, Inc.	7.54	7.54	7.54	7.54	500
.	6.88	2.1	Pepsi-Cola Products Philippines, Inc.	6.4	6.59	6.35	6.4	1,177,900
.	5.18	1.34	RFM Corporation	5.08	5.08	4.98	5	5,883,800
.	3.8	2.3	Roxas Holdings, Inc.	3	3	3	3	150,000
.	1,010.00	240	San Miguel Pure Foods Company Inc.	244.2	244.2	244	244	23,700
.	122.5	100	San Miguel Corporation	106	108.9	106	108.9	246,410
.	0.22	0.121	Swift Foods, Inc.	0.141	0.145	0.14	0.14	1,500,000
.	88	50	Universal Robina Corporation	87	87.2	86.3	87	1,485,380
.	5.5	1.05	Victorias Milling Company, Inc.	1.43	1.45	1.42	1.42	2,741,000
.	2.08	0.46	Vitarich Corporation	0.97	1.02	0.96	1	1,145,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	61.00	17.10	Asiabest Group International Inc.	19.38	19.38	18.80	18.80	11,500
.	10.8	3.65	EEI Corporation	10.7	10.7	10.38	10.6	1,136,000
.	17	8.61	Federal Resources Investment Group, Inc.	12.76	12.76	10.64	11.5	12,600
.	14	10	Holcim Philippines, Inc.	13	13.16	13	13.16	48,100
.	11.8	5.7	Lafarge Republic, Inc.	11.5	11.6	11.34	11.6	463,600
.	7.5	2.13	Mariwasa Siam Holdings, Inc.	6.01	6.24	5.9	6.2	115,800
.	18.8	9.1	Megawide Construction Corporation	17.5	17.5	17	17.02	154,200
.	12.3	10.16	Phinma Corporation	11.4	11.8	11.4	11.5	21,600
.	2.77	1.66	TKC Steel Corporation	1.7	1.71	1.7	1.71	3,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.53	1.64	1.52	1.6	4,805,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	2.92	2.95	2.92	2.95	404,000
.	3	1.2	Euro-Med Laboratories Phil., Inc.	2	2	2	2	6,000
.	8.4	1.44	LMG Chemicals Corporation	2.03	2.1	2.01	2.1	114,000
.	1.9	1.23	Mabuhay Vinyl Corporation	1.6	1.6	1.6	1.6	8,000
.	22.5	1.5	Manchester Int'l Hldgs. Unltd. Corp "A"	15.08	15.8	14.8	15.48	230,900
.	23	1.5	Manchester Int'l Hldgs. Unltd. Corp "B"	14.5	15.7	14.5	15.6	43,800
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	27.75	5.28	Cirtek Holdings Philippines Corporation	27	27.3	25.1	27.3	70,600
.	0.027	0.011	Greenergy Holdings, Inc.	0.021	0.021	0.02	0.02	208,700,000
.	5.47	3.8	Integrated Micro-Electronics, Inc.	4.1	4.3	4.02	4.05	236,000
.	1.18	0.51	Ionics, Inc.	0.63	0.64	0.63	0.64	6,000
.			OTHER INDUSTRIALS
.	2.44	1.7	Splash Corporation	1.75	1.79	1.75	1.79	53,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	40.00	42.00	40.00	41.50	2,828,400
.	5.95	3.3	A. Soriano Corporation	5.6	5.67	5.6	5.65	116,400
.	2.98	0.9	ATN Holdings, Inc. "A"	0.92	0.95	0.92	0.95	31,000
.	3.52	0.9	ATN Holdings, Inc. "B"	0.93	0.94	0.91	0.94	122,000
.	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.69	0.68	0.69	913,000
.	59.9	40.5	Aboitiz Equity Ventures, Inc.	55.2	56.6	55.2	56.6	2,271,670
.	0.169	0.014	Alcorn Gold Resources Corp.	0.142	0.143	0.142	0.142	61,600,000
.	17.72	10.24	Alliance Global Group, Inc.	17.28	17.5	17.18	17.26	10,015,100
.	6.98	3.75	Asia Amalgamated Holdings Corp.	5.12	5.18	5.02	5.08	150,700
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.29	2.37	2.29	2.32	8,290,000
.	557	335	Ayala Corporation	547	550	546	550	1,307,900
.	64.8	42.8	DMCI Holdings, Inc.	55.1	55.1	54	54.2	2,254,290
.	4.19	2.15	F and J Prince Holdings Corp. "A"	3.3	3.3	3.3	3.3	1,000
.	4	2.28	F and J Prince Holdings Corp. "B"	3.2	3.2	3.2	3.2	2,000
.	5.2	3.36	Filinvest Development Corporation	4.7	4.8	4.66	4.72	209,000
.	694.00	455.40	GT Capital Holdings, Inc.	652.00	660.00	644.00	645.00	600,050
.	40.7	24.5	JG Summit Holdings, Inc.	39.9	39.9	39.6	39.75	1,745,300
.	8.2	2.08	Jolliville Holdings Corporation	7.4	7.4	7.4	7.4	100
.	5.6	3.25	Keppel Philippines Holdings, Inc. "A"	4.8	4.8	4.8	4.8	2,000
.	1.54	0.81	Lodestar Investment Hldgs Corp.	0.99	1.01	0.99	0.99	487,000
.	7.01	4.9	Lopez Holdings Corporation	6.86	7	6.86	6.9	9,439,500
.	9.66	1.33	MJC Investments Corporation	6.15	6.15	6.15	6.15	2,700
.	0.85	0.32	Mabuhay Holdings Corporation	0.47	0.47	0.46	0.46	880,000
.	3.8	1.71	Marcventures Holdings, Inc.	1.9	1.93	1.9	1.93	519,000
.	5.1	3.48	Metro Pacific Investments Corporation	4.89	4.96	4.85	4.86	32,881,000
.	6.8	4.38	Minerales Industrias Corporation	6.62	6.8	6.6	6.8	1,799,500
.	0.068	0.044	Pacifica, Inc.	0.049	0.051	0.049	0.051	2,600,000
.	2	1.02	Prime Media Holdings, Inc.	1.3	1.3	1.3	1.3	15,000
.	0.66	0.42	Prime Orion Philippines, Inc.	0.58	0.6	0.56	0.6	5,342,000
.	949	570	SM Investments Corporation	920.5	925	919	920	219,600
.	0.42	0.3	Sinophil Corporation	0.32	0.32	0.32	0.32	50,000
.	2.71	1.13	Solid Group, Inc.	2.15	2.25	2.15	2.2	3,932,000
.	1.57	1.04	South China Resources, Inc.	1.1	1.1	1.1	1.1	30,000
.	0.42	0.205	Unioil Resources and Holdings Co., Inc.	0.28	0.28	0.26	0.28	1,150,000
.	0.62	0.26	Wellex Industries, Inc.	0.3	0.3	0.29	0.29	960,000
.	0.85	0.33	Zeus Holdings, Inc.	0.36	0.38	0.36	0.37	2,490,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	2.92	3.01	2.92	3	248,000
.	27.45	9.3	Anchor Land Holdings, Inc	17	17	17	17	12,700
.	0.87	0.43	Araneta Properties, Inc.	0.77	0.82	0.77	0.8	1,065,000
.	0.229	0.162	Arthaland Corporation	0.209	0.209	0.19	0.19	570,000
.	27.35	16.5	Ayala Land, Inc.	26.6	26.6	25.85	25.85	10,325,500
.	5.62	4	Belle Corporation	5.05	5.09	5.05	5.06	4,462,400
.	8.35	2.52	Cebu Holdings, Inc.	4.1	4.1	4.03	4.03	153,000
.	2.47	1.35	Century Properties Group, Inc.	1.74	1.83	1.74	1.79	31,580,000
.	3	1.25	City and Land Developers, Inc.	2.3	2.36	2.3	2.32	61,000
.	1.2	0.95	Cityland Development Corporation	1.13	1.14	1.13	1.13	1,017,000
.	1.11	0.76	Cyber Bay Corporation	0.79	0.8	0.79	0.8	1,526,000
.	1.13	0.62	Empire East Land Holdings, Inc.	1.03	1.07	1.03	1.05	16,712,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.4	0.41	0.39	0.39	12,860,000
.	1.66	1.09	Filinvest Land, Inc.	1.6	1.64	1.59	1.62	86,332,000
.	2.48	1.63	Global-Estate Resorts, Inc.	1.94	1.96	1.94	1.94	3,719,000
.	2.14	0.72	IRC Properties, Inc.	1.19	1.19	1.15	1.17	1,610,000
.	0.28	0.124	MRC Allied, Inc.	0.129	0.133	0.127	0.129	20,720,000
.	3.33	1.58	Megaworld Corporation	3.08	3.16	3.07	3.16	43,415,000
.	0.99	0.24	Phil. Estates Corporation	0.67	0.67	0.64	0.64	7,358,000
.	4.33	2.1	Primex Corporation	2.71	2.71	2.71	2.71	10,000
.	22.6	12.24	Robinson Land Corporation	21.95	21.95	21	21.4	2,537,000
.	7.71	2.35	Rockwell Land Corporation	2.81	2.89	2.79	2.79	638,000
.	6.88	5.72	SM Development Corporation	5.92	6	5.89	5.97	2,196,300
.	17.14	11.06	SM Prime Holdings, Inc.	17	17	16.8	16.88	9,914,600
.	3.23	1.98	Shang Properties, Inc.	3.21	3.21	3.1	3.21	9,000
.	0.84	0.65	Sta. Lucia Land, Inc.	0.69	0.7	0.68	0.68	151,000
.	4.55	2.31	Starmalls, Inc.	3.99	3.99	3.99	3.99	21,000
.	0.64	0.49	Suntrust Home Developers, Inc.	0.58	0.58	0.56	0.56	510,000
.	5.2	2.98	Vista Land and Lifescapes, Inc.	4.99	5.08	4.99	5.07	16,166,000
.			MEDIA
.	42	24.1	ABS-CBN Corporation	38.75	40.5	38.75	39.85	439,500
.	11.02	6.60	GMA Holdings, Inc.	9.50	9.67	9.50	9.60	9,227,600
.	11	6.63	GMA Network, Inc.	9.56	9.61	9.56	9.61	115,000
.			TELECOMMUNICATIONS
.	1,270.00	990	Globe Telecom, Inc.	1,066.00	1,080.00	1,066.00	1,073.00	207,845
.	3.46	2.28	Liberty Telecoms Holdings, Inc.	2.45	2.6	2.45	2.6	28,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,660.00	2,700.00	2,660.00	2,688.00	156,250
.			INFORMATION TECHNOLOGY
.	9.7	4	DFNN, Inc.	4.65	4.9	4.65	4.88	90,000
.	4.7	1.75	IP Converge Data Center, Inc.	3.62	3.75	3.62	3.7	190,000
.	1.65	0.54	IPVG Corporation	0.65	0.65	0.62	0.63	1,510,000
.	3.44	2.17	ISM Communications Corporation	2.31	2.4	2.31	2.4	56,000
.	0.085	0.04	Island Information and Technology, Inc.	0.051	0.051	0.051	0.051	450,000
.	17.88	12.1	Philweb Corporation	13.88	14.02	13.86	14.02	2,790,100
.	14.18	3.3	Touch Solutions, Inc.	9.1	9.21	9.1	9.18	120,800
.	4.5	1.14	Yehey! Corporation	1.3	1.35	1.3	1.31	63,000
.			TRANSPORTATION SERVICES
.	4.72	1.34	2GO Group, Inc.	1.76	1.76	1.74	1.74	13,000
.	77	52.4	Cebu Air, Inc.	61.5	63.2	61.4	62.5	362,870
.	78	54	Int'l Container Terminal Services, Inc.	76.65	78	76.65	76.95	1,242,030
.	2.65	1.1	Lorenzo Shipping Corporation	1.35	1.35	1.35	1.35	3,000
.	3.1	2.1	Macroasia Corporation	2.55	2.55	2.53	2.53	20,000
.			HOTEL AND LEISURE
.	6.07	0.86	Acesite (Phils.) Hotel Corp.	1.32	1.32	1.3	1.32	37,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.135	0.136	0.133	0.133	22,960,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.4	0.41	0.4	0.41	340,000
.			EDUCATION
.	12.5	9.7	Centro Escolar University	11.9	11.9	11.9	11.9	1,000
.	1,100.00	800	Far Eastern University, Inc.	1,070.00	1,070.00	1,070.00	1,070.00	15
.			CASINOS AND GAMING
.	60.1	8.13	Bloomberry Resorts Corporation	12.92	13.04	12.88	12.96	11,866,600
.	0.27	0.019	IP E-Game Ventures Inc.	0.026	0.027	0.026	0.026	135,600,000
.	9.9	6.28	Leisure and Resorts World Corporation	8.27	8.28	8.16	8.2	609,000
.	4.08	1.35	Manila Jockey Club, Inc.	2.69	2.75	2.65	2.67	156,000
.	15.5	12.45	Pacific Online Systems Corporation	13.98	14	13.98	14	322,300
.	18	7.3	Philippine Racing Club, Inc.	10	10.28	9.85	9.85	6,616,000
.	0.39	0.27	Premiere Horizon Alliance Corporation	0.34	0.34	0.34	0.34	200,000
.			RETAIL
.	24	3.65	Calata Corporation	4.01	4.1	3.99	4	384,000
.	98	18.26	Philippine Seven Corporation	88.5	88.5	87.5	87.5	3,270
.	34.95	17.96	Puregold Price Club, Inc.	32.4	32.8	32	32.05	2,410,400
.			OTHER SERVICES
.	0.88	0.6	APC Group, Inc.	0.81	0.84	0.81	0.84	2,457,000
.	4.8	2	Easycall Comm. Phils., Inc.	2.65	2.65	2.65	2.65	19,000
.	0.66	0.38	Information Capital Tech. Ventures, Inc	0.40	0.40	0.40	0.40	10,000
.	3.47	1.58	Paxys, Inc.	2.93	2.93	2.91	2.92	783,000
.	3.12	0.92	STI Education Systems Holdings, Inc.	0.99	1.01	0.99	1	14,644,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0057	0.0057	0.0057	0.0057	20,000,000
.	6.2	4.01	Apex Mining Company, Inc. "A"	4.45	4.46	4.45	4.46	19,000
.	20.7	16.8	Atlas Cons. Mining and Dev't Corp.	19.5	20.7	19.5	20.7	7,292,600
.	48	10	Atok-Big Wedge Company, Inc.	19.6	20.45	19.6	20.45	1,500
.	29	18.5	Benguet Corporation "A"	18.5	18.5	18.5	18.5	3,000
.	34	17.7	Benguet Corporation "B"	19.5	19.5	17.8	19	49,800
.	2.12	0.82	Century Peak Metals Holdings Corporation	1.2	1.2	1.1	1.15	2,145,000
.	1.68	1.01	Coal Asia Holdings, Inc.	1.02	1.02	1.01	1.01	11,486,000
.	61.8	12.1	Dizon Copper Silver Mines, Inc.	15.4	15.4	15.1	15.2	20,900
.	1.21	0.48	GEOGRACE Resources Philippines, Inc.	0.53	0.54	0.52	0.53	1,511,000
.	1.79	0.86	Lepanto Consolidated Mining Co. "A"	1.05	1.1	1.05	1.09	63,173,000
.	2.07	0.92	Lepanto Consolidated Mining Co. "B"	1.16	1.2	1.15	1.18	28,507,000
.	0.085	0.047	Manila Mining Corporation "A"	0.061	0.063	0.061	0.062	828,520,000
.	0.087	0.047	Manila Mining Corporation "B"	0.061	0.065	0.061	0.065	305,910,000
.	12.84	4.7	NiHAO Minerals Resources Int'l, Inc.	5.04	5.3	5.04	5.07	759,400
.	24.33	14.6	Nickel Asia Corporation	19.64	20.65	19.6	20.25	8,547,300
.	0.98	0.51	Omico Corporation	0.58	0.58	0.56	0.56	153,000
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.55	3.7	3.55	3.67	589,000
.	27.85	12.52	Philex Mining Corporation	16.56	16.84	16.56	16.72	5,944,400
.	257.8	200	Semirara Mining Corporation	241	243	241	242.4	507,620
.	0.028	0.014	United Paragon Mining Corporation	0.017	0.019	0.017	0.019	143,000,000
.			OIL
.	0.34	0.216	Basic Energy Corporation	0.28	0.28	0.28	0.28	3,400,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.02	0.021	0.02	0.02	72,300,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.021	0.022	0.021	0.022	29,400,000
.	7.05	5.62	Petroenergy Resources Corporation	6.2	6.28	6.18	6.22	66,400
.	48	8.83	Philex Petroleum Corporation	32.05	33.4	32.05	32.85	92,800
.	0.062	0.024	The Philodrill Corporation	0.041	0.043	0.041	0.041	339,000,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,565.47	1,577.5	1,565.07	1,575.04	0.92	14.4	27,668,657	2,081,435,749.14
.	Industrials	9,175.94	9,223.23	9,161.17	9,218.46	0.78	70.93	364,368,857	1,882,682,487.62
.	Holding Firms	5,375.13	5,395.21	5,369.04	5,394.15	0.44	23.73	152,865,265	2,358,072,441.22
.	Property	2,371.78	2,374.16	2,342.29	2,346.54	-1.13	-26.84	275,920,002	986,672,104.65
.	Services	1,786.32	1,805.94	1,786.32	1,801.44	1.46	25.93	219,345,971	1,363,071,130.97
.	Mining & Oil	20,759.05	21,224.61	20,723.69	21,112.85	2.13	440.37	1,872,419,368	762,130,700.11
.	PSEi	6,034.16	6,057.48	6,034.08	6,051.75	0.55	33.18
.	All Shares	3,805.33	3,821.32	3,805.33	3,817.05	0.49	18.44
.	SME
.
.	GRAND TOTAL							2,912,588,120	9,434,064,613.724
.			COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE