Philippine Stock Market table as of January 18, 2013

seo tools

.			(As of Jan. 18, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	77.7	53.05	BDO Unibank, Inc.	76	76.25	75.9	76.2	4,565,380
.	103.3	58.85	Bank of the Philippine Islands	99	99	98.3	98.8	1,632,200
.	58.15	37.45	China Banking Corporation	55.4	55.6	55.4	55.55	148,970
.	32.95	18.5	East West Banking Corporation	30	30.75	29.55	30.05	2,176,400
.	108	75.5	Metropolitan Bank and Trust Company	105.4	106.8	104.6	105.3	3,497,540
.	96.2	61.4	Philippine National Bank	91	93	91	92.3	1,173,080
.	109	73	Philippine Savings Bank	102	105.5	101	105.5	7,670
.	62	29.9	Rizal Commercial Banking Corp.	61	61.8	60	61.5	313,220
.	169.1	105.8	Security Bank Corporation	165	166.5	165	166	1,431,130
.	140	71	Union Bank of the Philippines	114.8	115.5	114.8	115.1	323,150
.			OTHER FINANCIAL INSTITUTIONS
.	2.2	1.6	BDO Leasing and Finance, Inc.	1.99	1.99	1.99	1.99	40,000
.	0.96	0.67	Bankard, Inc.	0.73	0.74	0.72	0.72	133,000
.	23.55	17.9	COL Financial Group, Inc.	19	19	18.9	18.98	21,500
.	12.4	8.53	Filipino Fund, Inc.	10.98	11	10.98	11	4,200
.	0.95	0.68	First Abacus Financial Holdings Corp.	0.76	0.76	0.76	0.76	34,000
.	3.25	2	I-Remit, Inc.	2.85	2.85	2.79	2.79	43,000
.	590	420	Manulife Financial Corporation	558	558	530	530	560
.	3.06	1.69	National Reinsurance Corp. of the Phils.	1.75	1.75	1.74	1.74	465,000
.	500	240	The Philippine Stock Exchange, Inc	415	415	414	414.6	5,370
.	1,046.00	879	Sun Life Financial, Inc.	1,035.00	1,046.00	1,035.00	1,040.00	350
.	2.7	1.71	Vantage Equities, Inc.	2.43	2.47	2.43	2.47	99,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	38.55	28.7	Aboitiz Power Corporation	38	38.2	37.95	38.1	2,924,100
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.34	1.34	1.32	1.34	1,066,000
.	4.99	2.12	Calapan Ventures, Inc.	4.3	4.3	4.3	4.3	20,000
.	7.16	4.83	Energy Development Corporation	7	7	6.97	6.98	14,363,500
.	24.65	12.8	First Gen Corporation	24	24.1	23.9	24	2,391,200
.	101.2	58.5	First Phil. Holdings Corp.	100.2	100.2	99.9	99.9	1,089,520
.	33.9	20.55	Manila Water Company, Inc.	33.5	33.8	33.45	33.45	565,400
.	291.2	218.8	Manila Electric Company	279.6	281.8	279.2	281.8	619,630
.	12.8	9.7	Petron Corporation	10.52	10.54	10.46	10.48	2,953,800
.	10	7.29	Phoenix Petroleum Philippines, Inc.	9.4	9.6	9.4	9.44	153,800
.	7.6	3	SPC Power Corporation	4.5	4.6	4.5	4.55	38,000
.	1.49	1.03	Trans-Asia Oil and Energy Dev't Corp.	1.43	1.49	1.43	1.45	26,028,000
.	15	3.68	Vivant Corporation	9.8	9.8	9.2	9.2	12,000
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	6.22	AgriNurture, Inc.	8	8.2	8	8.14	12,700
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	1.99	2.01	1.95	1.98	1,809,000
.	5.4	4.32	D and L Industries, Inc.	5.32	5.4	5.25	5.37	30,596,000
.	24.2	16.5	Ginebra San Miguel Inc.	16.72	17	16.7	16.7	18,500
.	120	89.25	Jollibee Foods Corporation	105.6	108.2	105.5	108	1,851,640
.	14.66	3.7	LT Group, Inc.	12.94	13.4	12.94	13.24	1,060,500
.	12.2	6.8	Pancake House, Inc.	8	8	7.9	8	22,800
.	6.88	2.15	Pepsi-Cola Products Philippines, Inc.	6.2	6.35	6.2	6.28	4,299,900
.	5.18	1.37	RFM Corporation	4.8	5	4.8	4.94	5,264,000
.	3.8	2.3	Roxas Holdings, Inc.	3.05	3.05	3	3	116,000
.	1,010.00	240	San Miguel Pure Foods Company Inc.	244	244	243	244	68,950
.	118.4	100	San Miguel Corporation	106	106.1	105.6	106	327,610
.	0.22	0.122	Swift Foods, Inc.	0.141	0.142	0.14	0.142	5,290,000
.	88	50	Universal Robina Corporation	82.6	86	82.6	86	1,327,450
.	5.5	1.05	Victorias Milling Company, Inc.	1.59	1.65	1.56	1.58	11,270,000
.	2.08	0.46	Vitarich Corporation	0.95	0.98	0.93	0.95	1,112,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
.	61.00	17.10	Asiabest Group International Inc.	19.00	19.00	18.80	19.00	1,900
.	11.3	4.2	EEI Corporation	11.2	11.24	11.02	11.02	1,061,300
.	14	10.52	Holcim Philippines, Inc.	13.3	13.3	12.92	13.3	187,000
.	11.8	5.75	Lafarge Republic, Inc.	11.5	11.5	11.14	11.5	197,600
.	7.5	2.13	Mariwasa Siam Holdings, Inc.	4.7	5.25	4.56	5	77,000
.	18.8	9.8	Megawide Construction Corporation	17.46	17.72	17.06	17.7	51,000
.	14	10.16	Phinma Corporation	11.8	12.3	11.5	11.82	10,100
.	2.77	1.66	TKC Steel Corporation	1.71	1.72	1.71	1.72	31,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.51	1.51	1.48	1.49	1,342,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	2.9	2.95	2.9	2.95	34,000
.	3	1.2	Euro-Med Laboratories Phil., Inc.	1.83	1.83	1.83	1.83	1,000
.	8.4	1.44	LMG Chemicals Corporation	2.06	2.71	2.06	2.58	12,825,000
.	22.5	1.51	Manchester Int'l Hldgs. Unltd. Corp "A"	13.8	13.8	13	13.76	25,200
.	23	1.5	Manchester Int'l Hldgs. Unltd. Corp "B"	14.1	14.1	13.2	14.1	30,600
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	27.75	5.28	Cirtek Holdings Philippines Corporation	27.15	27.6	26.9	27.4	278,000
.	0.027	0.011	Greenergy Holdings, Inc.	0.02	0.02	0.019	0.02	240,100,000
.	5.47	3.8	Integrated Micro-Electronics, Inc.	3.96	4	3.96	4	4,000
.	1.18	0.51	Ionics, Inc.	0.69	0.69	0.62	0.62	1,423,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.90	43.45	41.90	43.45	987,900
.	5.95	3.3	A. Soriano Corporation	5.62	5.63	5.61	5.63	15,200
.	2.98	0.9	ATN Holdings, Inc. "A"	0.9	0.95	0.9	0.95	142,000
.	3.52	0.88	ATN Holdings, Inc. "B"	0.9	0.91	0.88	0.91	81,000
.	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.68	0.66	0.68	2,939,000
.	59.9	40.55	Aboitiz Equity Ventures, Inc.	55.95	57	55.95	57	2,393,550
.	0.169	0.014	Alcorn Gold Resources Corp.	0.142	0.143	0.142	0.142	105,280,000
.	17.88	10.24	Alliance Global Group, Inc.	17.86	17.86	17.7	17.7	16,293,700
.	6.98	3.75	Asia Amalgamated Holdings Corp.	5	5	4.8	4.98	26,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.3	2.4	2.3	2.37	8,687,000
.	557	342	Ayala Corporation	533	538	523.5	529	880,330
.	64.8	42.8	DMCI Holdings, Inc.	52.4	53.15	52.4	53	959,720
.	4.19	2.35	F and J Prince Holdings Corp. "A"	2.9	2.9	2.9	2.9	54,000
.	5.2	3.38	Filinvest Development Corporation	4.67	4.69	4.65	4.68	207,000
.	0.36	0.2	Forum Pacific, Inc.	0.218	0.235	0.218	0.235	160,000
.	694.00	455.40	GT Capital Holdings, Inc.	670.00	684.00	670.00	680.00	608,350
.	6.8	3.41	House of Investments, Inc.	6.61	6.78	6.59	6.78	139,100
.	40.7	24.5	JG Summit Holdings, Inc.	37.95	38.5	37.65	38.4	2,192,300
.	8.2	2.08	Jolliville Holdings Corporation	6	7.49	6	7.49	11,400
.	5.6	3.25	Keppel Philippines Holdings, Inc. "A"	4.3	4.3	4.3	4.3	55,600
.	1.54	0.82	Lodestar Investment Hldgs Corp.	1.02	1.02	0.99	1	654,000
.	7.06	4.9	Lopez Holdings Corporation	6.9	7.01	6.7	6.78	5,507,700
.	9.66	1.33	MJC Investments Corporation	7.22	7.5	6.88	7.05	15,328,500
.	0.85	0.32	Mabuhay Holdings Corporation	0.5	0.5	0.5	0.5	10,000
.	3.8	1.71	Marcventures Holdings, Inc.	1.89	1.99	1.89	1.94	2,433,000
.	5.17	3.48	Metro Pacific Investments Corporation	5.1	5.1	5.02	5.02	9,151,500
.	7.27	4.38	Minerales Industrias Corporation	7.01	7.07	7	7.01	168,800
.	0.068	0.044	Pacifica, Inc.	0.052	0.052	0.051	0.051	11,700,000
.	1.95	1.02	Prime Media Holdings, Inc.	1.35	1.38	1.33	1.33	93,000
.	0.66	0.42	Prime Orion Philippines, Inc.	0.61	0.63	0.61	0.61	1,508,000
.	3.2	1.56	Republic Glass Holdings Corp.	2.5	2.5	2.5	2.5	5,000
.	967	600	SM Investments Corporation	945	967	945	967	289,970
.	2.4	1.17	Seafront Resources Corporation	1.91	1.92	1.86	1.9	127,000
.	0.42	0.3	Sinophil Corporation	0.33	0.34	0.32	0.32	4,240,000
.	2.71	1.13	Solid Group, Inc.	2.22	2.26	2.19	2.21	231,000
.	1.57	1.04	South China Resources, Inc.	1.08	1.08	1.08	1.08	7,000
.	0.42	0.206	Unioil Resources and Holdings Co., Inc.	0.29	0.29	0.27	0.27	840,000
.	0.62	0.28	Wellex Industries, Inc.	0.29	0.31	0.29	0.3	420,000
.	0.82	0.33	Zeus Holdings, Inc.	0.7	0.72	0.67	0.67	21,081,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	2.94	3	2.93	3	108,000
.	27.45	9.3	Anchor Land Holdings, Inc	17	17.6	17	17.6	95,100
.	1.36	0.45	Araneta Properties, Inc.	1	1.1	1	1.02	11,145,000
.	0.229	0.162	Arthaland Corporation	0.2	0.2	0.195	0.2	1,110,000
.	28.05	16.8	Ayala Land, Inc.	27.8	27.8	27.35	27.75	6,440,900
.	5.62	4	Belle Corporation	5.04	5.16	5.04	5.12	6,989,300
.	8.35	2.65	Cebu Holdings, Inc.	4	4	4	4	66,000
.	2.47	1.35	Century Properties Group, Inc.	1.76	1.88	1.76	1.85	27,346,000
.	3	1.25	City and Land Developers, Inc.	2.35	2.35	2.35	2.35	68,000
.	1.2	0.95	Cityland Development Corporation	1.14	1.14	1.14	1.14	20,000
.	0.092	0.06	Crown Equities, Inc.	0.066	0.071	0.065	0.071	3,010,000
.	1.11	0.76	Cyber Bay Corporation	0.82	0.83	0.81	0.81	3,307,000
.	1.13	0.62	Empire East Land Holdings, Inc.	1.02	1.03	1	1.02	24,236,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.39	0.4	0.39	0.39	2,740,000
.	1.68	1.12	Filinvest Land, Inc.	1.64	1.68	1.63	1.67	113,003,000
.	2.41	1.63	Global-Estate Resorts, Inc.	2.03	2.03	2	2.02	1,858,000
.	2.14	0.72	IRC Properties, Inc.	1.2	1.2	1.2	1.2	50,000
.	4.5	1.6	Keppel Philippines Properties, Inc.	2.85	2.95	2.85	2.85	50,000
.	0.28	0.105	MRC Allied, Inc.	0.114	0.115	0.109	0.113	52,920,000
.	3.33	1.58	Megaworld Corporation	3.22	3.23	3.19	3.19	16,688,000
.	0.99	0.3	Phil. Estates Corporation	0.66	0.67	0.64	0.65	12,916,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.49	0.49	0.48	0.49	710,000
.	22.6	12.94	Robinson Land Corporation	21.4	21.6	21.3	21.4	2,704,600
.	7.71	2.35	Rockwell Land Corporation	3.39	3.42	3.29	3.29	2,057,000
.	6.88	5.72	SM Development Corporation	5.98	6.02	5.95	5.99	2,698,200
.	17.14	11.36	SM Prime Holdings, Inc.	16.56	16.6	16.46	16.6	52,141,100
.	3.23	1.99	Shang Properties, Inc.	3.13	3.13	3.1	3.12	116,000
.	0.96	0.65	Sta. Lucia Land, Inc.	0.75	0.81	0.74	0.78	7,722,000
.	4.55	2.31	Starmalls, Inc.	3.64	3.89	3.63	3.89	216,000
.	0.66	0.49	Suntrust Home Developers, Inc.	0.58	0.59	0.57	0.58	652,000
.	5.21	3	Vista Land and Lifescapes, Inc.	5.12	5.13	5.05	5.1	10,290,300
.			MEDIA
.	42	24.1	ABS-CBN Corporation	39.7	40	39.6	40	98,200
.	11.02	7.10	GMA Holdings, Inc.	10.00	10.18	9.90	9.97	8,148,000
.	11	6.67	GMA Network, Inc.	9.7	9.7	9.5	9.6	625,200
.	0.82	0.6	Manila Bulletin Publishing Corp.	0.72	0.75	0.72	0.75	4,000
.			TELECOMMUNICATIONS
.	1,270.00	990	Globe Telecom, Inc.	1,144.00	1,202.00	1,144.00	1,187.00	164,455
.	3.46	2.28	Liberty Telecoms Holdings, Inc.	2.45	2.45	2.36	2.4	144,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,728.00	2,900.00	2,720.00	2,800.00	392,905
.			INFORMATION TECHNOLOGY
.	9.7	4	DFNN, Inc.	4.71	4.85	4.71	4.85	1,900
.	4.7	1.75	IP Converge Data Center, Inc.	3.74	3.74	3.55	3.59	407,000
.	1.65	0.54	IPVG Corporation	0.62	0.71	0.62	0.68	16,409,000
.	3.38	2.16	ISM Communications Corporation	2.2	2.2	2.16	2.2	105,000
.	0.085	0.04	Island Information and Technology, Inc.	0.052	0.052	0.051	0.052	2,380,000
.	17.88	12.1	Philweb Corporation	14.1	14.22	13.96	14.22	1,892,700
.	14.18	3.3	Touch Solutions, Inc.	9.12	9.22	9.12	9.12	108,300
.	3.07	1.68	Transpacific Broadband Group Int'l. Inc.	2.15	2.4	2.15	2.4	389,000
.	4.5	1.14	Yehey! Corporation	1.27	1.27	1.27	1.27	15,000
.			TRANSPORTATION SERVICES
.	4.72	1.34	2GO Group, Inc.	1.8	1.92	1.7	1.72	239,000
.	77	52.4	Cebu Air, Inc.	61.5	61.9	61.5	61.8	401,030
.	78	54.9	Int'l Container Terminal Services, Inc.	76.4	76.4	75.5	76	451,410
.			HOTEL AND LEISURE
.	6.07	0.93	Acesite (Phils.) Hotel Corp.	1.29	1.3	1.29	1.3	59,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.137	0.137	0.135	0.137	22,210,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.41	0.42	0.41	0.42	210,000
.			EDUCATION
.	1,100.00	800	Far Eastern University, Inc.	1,002.00	1,054.00	1,002.00	1,052.00	115
.	10	4.8	iPeople, Inc.	9	9	9	9	13,800
.			CASINOS AND GAMING
.	55	8.13	Bloomberry Resorts Corporation	13.04	13.2	13.04	13.12	5,440,300
.	0.237	0.019	IP E-Game Ventures Inc.	0.024	0.026	0.024	0.025	203,600,000
.	9.9	6.28	Leisure and Resorts World Corporation	8.16	8.42	8.16	8.33	1,070,900
.	4.08	1.39	Manila Jockey Club, Inc.	2.93	3.04	2.77	2.77	3,978,000
.	15.5	12.45	Pacific Online Systems Corporation	14	14	14	14	10,000
.	18	8.25	Philippine Racing Club, Inc.	10.76	10.76	10.3	10.34	329,100
.	0.39	0.28	Premiere Horizon Alliance Corporation	0.34	0.34	0.34	0.34	100,000
.			RETAIL
.	24	3.65	Calata Corporation	3.7	3.8	3.68	3.72	573,000
.	34.95	17.98	Puregold Price Club, Inc.	32.15	32.5	31.8	31.8	4,975,000
.			OTHER SERVICES
.	0.88	0.6	APC Group, Inc.	0.84	0.85	0.83	0.84	5,720,000
.	4.8	2	Easycall Comm. Phils., Inc.	2.9	2.95	2.9	2.95	13,000
.	0.66	0.38	Information Capital Tech. Ventures, Inc	0.46	0.465	0.43	0.43	500,000
.	3.47	1.7	Paxys, Inc.	2.94	2.95	2.91	2.91	843,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	1.01	1.05	1.01	1.03	46,070,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0057	0.0057	0.0057	0.0057	88,000,000
.	16.8	Atlas Cons. Mining and Dev't Corp.	21.25	22.3	21.25	22.15	6,965,400
.	48	10	Atok-Big Wedge Company, Inc.	19.6	20.55	19.6	20.55	6,800
.	29	18.5	Benguet Corporation "A"	19	19	18.8	18.8	5,000
.	34	17.7	Benguet Corporation "B"	18.5	19	18.5	19	11,000
.	2.12	0.82	Century Peak Metals Holdings Corporation	1	1.04	1	1.04	272,000
.	1.68	1	Coal Asia Holdings, Inc.	1.02	1.02	1.01	1.01	3,314,000
.	61.8	12.6	Dizon Copper Silver Mines, Inc.	15	15	14.78	14.96	12,700
.	1.21	0.48	GEOGRACE Resources Philippines, Inc.	0.53	0.53	0.51	0.53	338,000
.	1.73	0.86	Lepanto Consolidated Mining Co. "A"	1.16	1.19	1.15	1.18	20,047,000
.	1.95	0.92	Lepanto Consolidated Mining Co. "B"	1.22	1.25	1.22	1.24	18,783,000
.	0.085	0.047	Manila Mining Corporation "A"	0.064	0.065	0.063	0.064	295,300,000
.	0.087	0.047	Manila Mining Corporation "B"	0.068	0.07	0.068	0.07	212,050,000
.	12.84	4.55	NiHAO Minerals Resources Int'l, Inc.	4.6	4.63	4.56	4.61	1,452,000
.	24.33	14.6	Nickel Asia Corporation	20.15	20.15	20	20.1	754,600
.	0.98	0.51	Omico Corporation	0.63	0.7	0.62	0.62	1,703,000
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.63	3.64	3.56	3.6	869,000
.	27.85	12.52	Philex Mining Corporation	18.18	18.48	18.18	18.2	11,049,700
.	257.8	200	Semirara Mining Corporation	243.4	244	242	242.6	136,830
.	0.028	0.014	United Paragon Mining Corporation	0.018	0.019	0.018	0.018	244,500,000
.			OIL
.	0.34	0.22	Basic Energy Corporation	0.29	0.29	0.28	0.28	1,540,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.02	0.022	0.02	0.021	2,725,100,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.021	0.023	0.021	0.022	66,700,000
.	7.05	5.62	Petroenergy Resources Corporation	6.27	6.33	6.27	6.33	9,800
.	48	9.47	Philex Petroleum Corporation	33.25	34.1	33.25	34	278,500
.	0.062	0.026	The Philodrill Corporation	0.041	0.045	0.041	0.044	1,903,200,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,579.48	1,584	1,576.99	1,583.14	0.23	3.66	16,116,484	1,356,746,115.2
.	Industrials	9,171.97	9,204.51	9,129.79	9,204.51	0.25	23	379,149,737	1,732,250,524.28
.	Holding Firms	5,405.67	5,455.01	5,391.2	5,455.01	1.67	89.84	214,929,257	1,972,711,659.2
.	Property	2,413.41	2,417.39	2,398.9	2,417.39	0.18	4.26	376,654,220	1,772,028,238.77
.	Services	1,812.33	1,894.42	1,812.33	1,854.05	2.29	41.44	329,136,619	1,849,585,286.62
.	Mining & Oil	21,723.85	22,078.11	21,723.85	22,057.9	1.54	334.05	5,602,813,410	654,556,652.4
.	PSEi	6,070.79	6,150.62	6,070.79	6,139.21	1.1	67.03
.	All Shares	3,829.07	3,862.41	3,829.07	3,862.41	0.86	32.94
.	SME
.
.	GRAND TOTAL							6,918,799,727	9,337,878,476.47
.			COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE