Philippine Stock Market table as of January 15, 2013

seo tools

.			(As of Jan. 15, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	77.7	51.69	BDO Unibank, Inc.	77	77.55	76	76.8	4,561,390
.	103.3	57.5	Bank of the Philippine Islands	102	102.8	97	98.1	1,836,660
.	58.15	37.36	China Banking Corporation	55	56.25	55	55.5	157,940
.	32.95	18.5	East West Banking Corporation	29.65	30.2	29.65	30	1,959,600
.	108	73.8	Metropolitan Bank and Trust Company	108	108	106	107	3,854,710
.	96.2	61.4	Philippine National Bank	89.6	89.6	88.05	88.05	817,260
.	109	73	Philippine Savings Bank	105	105.5	105	105.5	550
.	62	29.75	Rizal Commercial Banking Corp.	61	61	60.55	60.55	312,950
.	169.1	105.5	Security Bank Corporation	164	164.6	164	164.4	1,173,500
.	140	70.6	Union Bank of the Philippines	115	115.8	114.5	115	794,780
.			OTHER FINANCIAL INSTITUTIONS
.	0.96	0.67	Bankard, Inc.	0.73	0.73	0.73	0.73	3,000
.	23.55	17.9	COL Financial Group, Inc.	19.2	19.2	18.94	18.94	121,300
.	12.4	8.53	Filipino Fund, Inc.	10.3	10.88	10.3	10.88	1,300
.	0.95	0.68	First Abacus Financial Holdings Corp.	0.75	0.75	0.75	0.75	90,000
.	3.25	2	I-Remit, Inc.	2.8	2.8	2.74	2.8	127,000
.	590	420	Manulife Financial Corporation	540	540	540	540	300
.	39.2	3	Maybank ATR Kim Eng Financial Corp.	24.5	24.5	24	24	6,100
.	3.06	1.69	National Reinsurance Corp. of the Phils.	1.7	1.76	1.7	1.75	1,059,000
.	500	240	The Philippine Stock Exchange, Inc	414.2	414.2	410	411	144,500
.	1,040.00	879	Sun Life Financial, Inc.	1,032.00	1,032.00	1,030.00	1,030.00	175
.	2.7	1.71	Vantage Equities, Inc.	2.44	2.44	2.44	2.44	255,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	38.5	28.7	Aboitiz Power Corporation	38	38.2	37.8	38.05	2,584,600
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.36	1.36	1.34	1.34	18,000
.	4.99	2.12	Calapan Ventures, Inc.	4.3	4.3	4.3	4.3	47,000
.	7.16	4.83	Energy Development Corporation	6.99	7.07	6.98	6.98	20,180,000
.	24.65	12.8	First Gen Corporation	23.85	24.5	23.85	23.9	2,973,100
.	101.2	58.5	First Phil. Holdings Corp.	99.7	101.2	99.7	100.2	2,499,600
.	33.9	20.55	Manila Water Company, Inc.	33.4	33.4	33.05	33.2	3,141,100
.	291.2	218.8	Manila Electric Company	280	281	278	279.8	441,480
.	13.3	9.7	Petron Corporation	10.4	10.46	10.4	10.44	2,191,200
.	10	7.29	Phoenix Petroleum Philippines, Inc.	9.2	9.41	9.1	9.35	506,500
.	7.6	3	SPC Power Corporation	4.55	4.55	4.54	4.54	48,000
.	1.47	1.03	Trans-Asia Oil and Energy Dev't Corp.	1.44	1.46	1.41	1.41	24,660,000
.	15	3.68	Vivant Corporation	9.99	9.99	9.02	9.8	3,200
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	6.22	AgriNurture, Inc.	8.1	8.1	7.9	7.9	8,700
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	2.05	2.05	1.99	2	692,000
.	5.15	4.32	D and L Industries, Inc.	5.01	5.15	4.88	4.98	28,959,600
.	120	89	Jollibee Foods Corporation	108	108.3	104.8	106.1	1,956,980
.	14.66	3.7	LT Group, Inc.	12.92	12.92	12.84	12.88	547,600
.	12.2	6.8	Pancake House, Inc.	7.8	7.9	7.8	7.8	6,700
.	6.88	2.13	Pepsi-Cola Products Philippines, Inc.	6.43	6.57	6.4	6.4	1,449,200
.	5.18	1.35	RFM Corporation	4.97	5.1	4.87	4.95	12,871,000
.	3.8	2.3	Roxas Holdings, Inc.	2.9	3	2.9	3	28,000
.	1,010.00	240	San Miguel Pure Foods Company Inc.	244	244	243	243	4,100
.	120.7	100	San Miguel Corporation	108.8	109.1	108.3	108.6	695,010
.	0.22	0.121	Swift Foods, Inc.	0.142	0.142	0.14	0.14	5,770,000
.	88	50	Universal Robina Corporation	88	88	86.9	87	1,225,440
.	5.5	1.05	Victorias Milling Company, Inc.	1.51	1.53	1.47	1.48	13,367,000
.	2.08	0.46	Vitarich Corporation	0.98	1	0.95	0.95	2,604,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	61.00	17.10	Asiabest Group International Inc.	19.40	19.48	19.00	19.00	1,600
.	144	50	Concrete Aggregates Corp. "A"	65	65	65	65	100
.	11.04	3.84	EEI Corporation	10.82	11.04	10.82	10.98	2,602,900
.	17	8.61	Federal Resources Investment Group, Inc.	11.5	12	11.5	11.8	3,000
.	14	10.1	Holcim Philippines, Inc.	13.24	13.24	13.16	13.18	178,700
.	11.8	5.7	Lafarge Republic, Inc.	11.5	11.6	11.32	11.6	1,679,900
.	7.5	2.13	Mariwasa Siam Holdings, Inc.	5.8	5.89	5.71	5.71	152,400
.	18.8	9.48	Megawide Construction Corporation	17.06	17.98	17.06	17.5	2,743,000
.	14	10.16	Phinma Corporation	11.8	14	11.8	13	231,700
.	2.77	1.66	TKC Steel Corporation	1.71	1.71	1.7	1.7	15,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.55	1.57	1.52	1.53	1,137,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	2.92	2.95	2.92	2.95	35,000
.	3	1.2	Euro-Med Laboratories Phil., Inc.	1.91	2	1.8	1.8	92,000
.	8.4	1.44	LMG Chemicals Corporation	2	2.02	1.92	1.94	295,000
.	1.9	1.23	Mabuhay Vinyl Corporation	1.61	1.61	1.61	1.61	3,000
.	22.5	1.51	Manchester Int'l Hldgs. Unltd. Corp "A"	14	14	12.8	13.7	354,400
.	23	1.5	Manchester Int'l Hldgs. Unltd. Corp "B"	14	14	12.98	13.9	68,900
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	27.75	5.28	Cirtek Holdings Philippines Corporation	27	27.2	25	27	172,700
.	0.027	0.011	Greenergy Holdings, Inc.	0.021	0.021	0.02	0.02	205,900,000
.	5.47	3.8	Integrated Micro-Electronics, Inc.	4.03	4.03	4.03	4.03	12,000
.	1.18	0.51	Ionics, Inc.	0.73	0.73	0.66	0.68	889,000
.			OTHER INDUSTRIALS
.	2.44	1.7	Splash Corporation	1.79	1.82	1.79	1.79	226,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	42.85	43.90	42.85	43.40	905,900
.	5.95	3.3	A. Soriano Corporation	5.6	5.67	5.6	5.61	261,600
.	2.98	0.9	ATN Holdings, Inc. "A"	0.9	0.91	0.9	0.9	195,000
.	3.52	0.89	ATN Holdings, Inc. "B"	0.91	0.91	0.89	0.91	154,000
.	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.69	0.67	0.69	3,974,000
.	59.9	40.5	Aboitiz Equity Ventures, Inc.	56.8	57	56.55	56.8	3,027,860
.	0.169	0.014	Alcorn Gold Resources Corp.	0.142	0.143	0.141	0.141	210,020,000
.	17.72	10.24	Alliance Global Group, Inc.	17.46	17.52	17	17.14	19,010,100
.	6.98	3.75	Asia Amalgamated Holdings Corp.	5	5	5	5	12,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.32	2.39	2.3	2.32	6,577,000
.	557	340	Ayala Corporation	540	548	529.5	530	925,160
.	64.8	42.8	DMCI Holdings, Inc.	54	54.1	53	53.9	2,045,920
.	5.2	3.36	Filinvest Development Corporation	4.72	4.75	4.68	4.68	330,000
.	694.00	455.40	GT Capital Holdings, Inc.	650.00	660.00	646.00	655.00	556,490
.	6.8	3.21	House of Investments, Inc.	6.54	6.69	6.42	6.43	90,200
.	40.7	24.5	JG Summit Holdings, Inc.	39	39.8	38.35	39	2,328,500
.	5.6	3.25	Keppel Philippines Holdings, Inc. "A"	5	5	5	5	279,900
.	1.54	0.81	Lodestar Investment Hldgs Corp.	1.04	1.05	1.01	1.01	925,000
.	7.06	4.9	Lopez Holdings Corporation	6.99	7.06	6.7	6.9	16,308,700
.	9.66	1.33	MJC Investments Corporation	6.3	7.2	6.3	6.65	95,500
.	0.85	0.32	Mabuhay Holdings Corporation	0.47	0.47	0.47	0.47	80,000
.	3.8	1.71	Marcventures Holdings, Inc.	1.9	1.92	1.9	1.92	466,000
.	5.17	3.48	Metro Pacific Investments Corporation	5.13	5.17	5.03	5.1	44,966,100
.	7.24	4.38	Minerales Industrias Corporation	7.15	7.24	7.08	7.18	2,032,400
.	0.068	0.044	Pacifica, Inc.	0.049	0.05	0.049	0.049	3,810,000
.	1.95	1.02	Prime Media Holdings, Inc.	1.65	1.65	1.41	1.45	227,000
.	0.66	0.42	Prime Orion Philippines, Inc.	0.6	0.61	0.57	0.57	852,000
.	949	600	SM Investments Corporation	930	933	928.5	930	303,490
.	0.42	0.3	Sinophil Corporation	0.32	0.32	0.32	0.32	2,300,000
.	2.71	1.13	Solid Group, Inc.	2.3	2.3	2.15	2.2	1,737,000
.	1.57	1.04	South China Resources, Inc.	1.11	1.11	1.1	1.1	150,000
.	635	375	Synergy Grid and Dev't Phils., Inc.	480	480	480	480	20
.	0.42	0.205	Unioil Resources and Holdings Co., Inc.	0.29	0.3	0.28	0.29	2,440,000
.	0.62	0.28	Wellex Industries, Inc.	0.29	0.31	0.29	0.29	9,450,000
.	0.85	0.33	Zeus Holdings, Inc.	0.57	0.77	0.57	0.69	253,695,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	2.99	3	2.99	2.99	84,000
.	27.45	9.3	Anchor Land Holdings, Inc	17	17	16.9	16.9	11,100
.	0.87	0.44	Araneta Properties, Inc.	0.79	0.84	0.79	0.81	4,756,000
.	0.229	0.162	Arthaland Corporation	0.19	0.2	0.19	0.2	420,000
.	27.65	16.5	Ayala Land, Inc.	26.65	27.65	26.65	27.4	14,115,200
.	5.62	4	Belle Corporation	5.12	5.12	5	5	9,277,300
.	8.35	2.6	Cebu Holdings, Inc.	3.98	4	3.88	3.88	1,179,000
.	2.47	1.35	Century Properties Group, Inc.	1.79	1.8	1.76	1.76	7,806,000
.	3	1.25	City and Land Developers, Inc.	2.3	2.3	2.3	2.3	12,000
.	1.2	0.95	Cityland Development Corporation	1.14	1.14	1.14	1.14	5,000
.	0.092	0.06	Crown Equities, Inc.	0.068	0.072	0.068	0.072	3,020,000
.	1.11	0.76	Cyber Bay Corporation	0.8	0.8	0.78	0.79	458,000
.	1.13	0.62	Empire East Land Holdings, Inc.	1.04	1.05	1.01	1.02	49,890,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.39	0.4	0.38	0.38	13,080,000
.	1.66	1.12	Filinvest Land, Inc.	1.64	1.65	1.61	1.63	70,409,000
.	2.48	1.63	Global-Estate Resorts, Inc.	1.97	2.01	1.96	2	10,412,000
.	2.14	0.72	IRC Properties, Inc.	1.17	1.21	1.17	1.21	501,000
.	0.28	0.105	MRC Allied, Inc.	0.12	0.12	0.105	0.111	93,770,000
.	3.33	1.58	Megaworld Corporation	3.19	3.25	3.16	3.18	62,144,000
.	0.99	0.27	Phil. Estates Corporation	0.64	0.67	0.63	0.65	11,517,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.46	0.46	0.46	0.46	100,000
.	22.6	12.94	Robinson Land Corporation	21.55	21.9	21.4	21.9	4,577,300
.	7.71	2.35	Rockwell Land Corporation	2.97	3.48	2.96	3.38	17,104,000
.	6.88	5.72	SM Development Corporation	6.02	6.02	5.95	5.95	3,348,700
.	17.14	11.36	SM Prime Holdings, Inc.	16.98	17	16.74	16.84	5,967,700
.	3.23	1.98	Shang Properties, Inc.	3.22	3.22	3.22	3.22	8,000
.	0.84	0.65	Sta. Lucia Land, Inc.	0.71	0.72	0.71	0.71	1,346,000
.	4.55	2.31	Starmalls, Inc.	3.9	3.9	3.9	3.9	5,000
.	0.64	0.49	Suntrust Home Developers, Inc.	0.58	0.58	0.57	0.58	271,000
.	5.21	3	Vista Land and Lifescapes, Inc.	5.16	5.21	5.14	5.15	16,191,300
.			MEDIA
.	42	24.1	ABS-CBN Corporation	40.5	41.3	40.5	41	385,900
.	11.02	6.60	GMA Holdings, Inc.	9.80	10.00	9.55	9.94	6,655,100
.	11	6.63	GMA Network, Inc.	9.62	9.73	9.62	9.7	1,458,100
.			TELECOMMUNICATIONS
.	1,270.00	990	Globe Telecom, Inc.	1,090.00	1,100.00	1,088.00	1,095.00	122,050
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,698.00	2,720.00	2,690.00	2,708.00	127,360
.			INFORMATION TECHNOLOGY
.	9.7	4	DFNN, Inc.	4.98	5.06	4.9	5	294,000
.	4.7	1.75	IP Converge Data Center, Inc.	3.7	3.7	3.66	3.7	53,000
.	1.65	0.54	IPVG Corporation	0.61	0.64	0.6	0.61	1,506,000
.	3.39	2.17	ISM Communications Corporation	2.2	2.2	2.18	2.18	17,000
.	18.4	4.5	Imperial Resources, Inc. "A"	5.1	5.1	5	5	20,000
.	0.085	0.04	Island Information and Technology, Inc.	0.05	0.052	0.05	0.051	1,810,000
.	17.88	12.1	Philweb Corporation	14.2	14.26	13.92	14.26	4,023,700
.	14.18	3.3	Touch Solutions, Inc.	9.1	9.31	9.1	9.19	268,600
.	4.5	1.14	Yehey! Corporation	1.3	1.31	1.3	1.31	173,000
.	11.88	4.21	iRipple, Inc.	7.06	8.5	7.06	8.5	3,000
.			TRANSPORTATION SERVICES
.	4.72	1.34	2GO Group, Inc.	1.69	1.8	1.69	1.8	2,000
.	10.92	7.6	Asian Terminals, Inc.	9.87	9.87	9.87	9.87	16,000
.	77	52.4	Cebu Air, Inc.	62	62	61.2	61.5	467,110
.	78	54	Int'l Container Terminal Services, Inc.	77.8	78	77.4	77.4	815,420
.	2.65	1.1	Lorenzo Shipping Corporation	1.5	1.5	1.5	1.5	3,000
.	3.1	2.1	Macroasia Corporation	2.5	2.5	2.5	2.5	18,000
.			HOTEL AND LEISURE
.	6.07	0.86	Acesite (Phils.) Hotel Corp.	1.32	1.32	1.27	1.32	44,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.133	0.136	0.133	0.133	23,590,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.41	0.41	0.41	0.41	590,000
.			EDUCATION
.	1,100.00	800	Far Eastern University, Inc.	1,050.00	1,072.00	1,050.00	1,072.00	145
.	10	4.65	iPeople, Inc.	9	9	8.5	8.7	22,300
.			CASINOS AND GAMING
.	55	8.13	Bloomberry Resorts Corporation	13.2	13.24	12.98	12.98	8,162,900
.	0.27	0.019	IP E-Game Ventures Inc.	0.024	0.025	0.024	0.024	115,700,000
.	9.9	6.28	Leisure and Resorts World Corporation	8.24	8.24	8.15	8.24	142,000
.	4.08	1.39	Manila Jockey Club, Inc.	2.73	2.89	2.7	2.76	1,111,000
.	15.5	12.45	Pacific Online Systems Corporation	14	14	13.98	14	1,157,300
.	18	7.8	Philippine Racing Club, Inc.	9.99	9.99	9.85	9.98	2,586,600
.	0.39	0.28	Premiere Horizon Alliance Corporation	0.35	0.35	0.35	0.35	200,000
.			RETAIL
.	24	3.65	Calata Corporation	3.85	3.9	3.85	3.85	488,000
.	98	18.26	Philippine Seven Corporation	88	88	88	88	25,770
.	34.95	17.96	Puregold Price Club, Inc.	32.55	33.15	32.3	32.5	2,873,000
.			OTHER SERVICES
.	0.88	0.6	APC Group, Inc.	0.83	0.84	0.82	0.83	4,326,000
.	4.8	2	Easycall Comm. Phils., Inc.	2.7	2.75	2.7	2.75	5,000
.	0.66	0.38	Information Capital Tech. Ventures, Inc	0.42	0.47	0.42	0.46	7,380,000
.	3.47	1.7	Paxys, Inc.	2.9	2.93	2.9	2.92	403,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	1.01	1.01	1	1	9,496,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0057	0.0057	0.0056	0.0057	59,000,000
.	6.2	4.02	Apex Mining Company, Inc. "A"	4.85	4.9	4.85	4.9	50,000
.	6.22	4.03	Apex Mining Company, Inc. "B"	4.79	4.8	4.79	4.8	64,000
.	21.4	16.8	Atlas Cons. Mining and Dev't Corp.	20.5	21.4	20.5	21.15	6,523,400
.	48	10	Atok-Big Wedge Company, Inc.	20.65	20.65	20	20.6	600
.	29	18.5	Benguet Corporation "A"	18.7	19.2	18.7	19.2	900
.	34	17.7	Benguet Corporation "B"	18.88	19.5	18.5	18.5	71,500
.	2.12	0.82	Century Peak Metals Holdings Corporation	1.09	1.15	1.04	1.06	1,316,000
.	1.68	1	Coal Asia Holdings, Inc.	1.01	1.03	1	1.01	9,066,000
.	61.8	12.3	Dizon Copper Silver Mines, Inc.	15.48	15.48	15	15.2	8,200
.	1.21	0.48	GEOGRACE Resources Philippines, Inc.	0.51	0.53	0.51	0.52	1,058,000
.	1.77	0.86	Lepanto Consolidated Mining Co. "A"	1.1	1.15	1.09	1.13	76,891,000
.	1.99	0.92	Lepanto Consolidated Mining Co. "B"	1.19	1.21	1.17	1.18	36,704,000
.	0.085	0.047	Manila Mining Corporation "A"	0.062	0.064	0.061	0.062	1,157,320,000
.	0.087	0.047	Manila Mining Corporation "B"	0.066	0.068	0.066	0.068	295,340,000
.	12.84	4.7	NiHAO Minerals Resources Int'l, Inc.	5.01	5.02	4.87	4.88	1,040,000
.	24.33	14.6	Nickel Asia Corporation	20.1	20.5	20	20.05	2,481,600
.	0.98	0.51	Omico Corporation	0.55	0.55	0.55	0.55	166,000
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.65	3.73	3.65	3.65	1,193,000
.	27.85	12.52	Philex Mining Corporation	17.32	18	17.32	17.76	11,563,000
.	257.8	200	Semirara Mining Corporation	243	244	242	242.8	141,470
.	0.028	0.014	United Paragon Mining Corporation	0.018	0.019	0.018	0.018	322,400,000
.			OIL
.	0.34	0.22	Basic Energy Corporation	0.28	0.28	0.28	0.28	420,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.02	0.021	0.02	0.021	14,300,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.021	0.022	0.021	0.021	3,100,000
.	7.05	5.62	Petroenergy Resources Corporation	6.34	6.34	6.27	6.28	136,200
.	48	9.2	Philex Petroleum Corporation	33.5	33.8	32.7	32.8	162,700
.	0.062	0.025	The Philodrill Corporation	0.042	0.043	0.041	0.041	284,700,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,604.05	1,607.34	1,574.42	1,581.8	-1.08	-17.3	18,041,000	1,515,187,182.05
.	Industrials	9,230.84	9,274.45	9,203.02	9,214.21	-0.18	-16.63	347,533,806	1,718,270,483.11
.	Holding Firms	5,405.44	5,445.84	5,370.99	5,389.43	-0.3	-16.01	589,712,692	2,492,125,217.11
.	Property	2,386.86	2,421.85	2,386.86	2,409.22	1.17	27.87	522,610,270	1,526,701,496.31
.	Services	1,812.56	1,824.89	1,809.98	1,815.61	0.33	6.03	197,559,002	1,118,625,125.34
.	Mining & Oil	21,299.41	21,711.65	21,299.41	21,491.3	1.02	216.11	2,285,396,698	698,491,231.84
.	PSEi	6,093.9	6,140.72	6,071.32	6,087.67	-0.1	-6.23
.	All Shares	3,837.14	3,857.79	3,829.02	3,836.1	-0.03	-1.04
.	SME							3,002	21,433
.
.	GRAND TOTAL							3,960,856,470	9,069,422,168.752
.			COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE