Philippine Stock Matket table as of January 10, 2013

seo tools

.			(As of Jan. 10, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	77.1	51.69	BDO Unibank, Inc.	75.5	75.5	74.7	74.9	4,328,180
.	102.7	57.4	Bank of the Philippine Islands	102.6	102.6	98.5	98.5	622,200
.	58.15	36.55	China Banking Corporation	54.9	55	54.65	54.8	109,210
.	32.95	18.5	East West Banking Corporation	31.6	31.6	30	30	4,197,900
.	108	73.8	Metropolitan Bank and Trust Company	106.3	108	104	104	4,628,960
.	96.2	60.2	Philippine National Bank	90	91	88	89	687,570
.	109	71.8	Philippine Savings Bank	101	105.4	101	105.4	100
.	60.2	29.75	Rizal Commercial Banking Corp.	60	60.2	59	59.5	1,164,070
.	169.1	102.6	Security Bank Corporation	161.1	161.1	160	160.5	293,140
.	140	70.5	Union Bank of the Philippines	113.6	114.2	113.6	114.2	828,080
.			OTHER FINANCIAL INSTITUTIONS
.	1.09	0.67	Bankard, Inc.	0.74	0.74	0.7	0.71	66,000
.	23.55	17.9	COL Financial Group, Inc.	19	19	18.98	19	4,800
.	12.4	8.34	Filipino Fund, Inc.	10.78	10.94	10.78	10.94	3,700
.	0.95	0.68	First Abacus Financial Holdings Corp.	0.81	0.85	0.81	0.81	682,000
.	3.25	2	I-Remit, Inc.	2.71	2.71	2.7	2.7	16,000
.	39.2	3	Maybank ATR Kim Eng Financial Corp.	25.25	25.25	25	25	6,000
.	3.06	1.69	National Reinsurance Corp. of the Phils.	1.73	1.74	1.72	1.74	140,000
.	500	240	The Philippine Stock Exchange, Inc	416.8	416.8	409	409	34,460
.	1,040.00	879	Sun Life Financial, Inc.	1,020.00	1,021.00	1,020.00	1,021.00	905
.	2.7	1.71	Vantage Equities, Inc.	2.45	2.46	2.43	2.43	82,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	38.45	28.7	Aboitiz Power Corporation	38.2	38.2	37.75	37.85	1,681,400
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.36	1.36	1.34	1.34	1,622,000
.	4.99	2.12	Calapan Ventures, Inc.	4.07	4.07	4.05	4.05	20,000
.	7.16	4.83	Energy Development Corporation	7.09	7.09	6.96	6.99	9,839,800
.	24.5	12.8	First Gen Corporation	24	24.3	23.4	23.85	3,012,600
.	99.1	58.5	First Phil. Holdings Corp.	97.5	99.1	97	98.15	2,826,360
.	33.85	20.55	Manila Water Company, Inc.	33.3	33.3	32.75	32.8	2,420,600
.	291.2	218.8	Manila Electric Company	278	281.6	274	275.6	686,680
.	13.6	9.7	Petron Corporation	10.44	10.46	10.38	10.38	1,851,900
.	10	7.23	Phoenix Petroleum Philippines, Inc.	8.95	8.95	8.88	8.89	138,700
.	7.6	3	SPC Power Corporation	4.68	4.69	4.5	4.5	37,000
.	1.45	1.03	Trans-Asia Oil and Energy Dev't Corp.	1.4	1.45	1.39	1.4	50,403,000
.	15	2.65	Vivant Corporation	8.96	9	8.96	9	8,600
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	6.22	AgriNurture, Inc.	7.96	7.96	7.88	7.9	30,400
.	2.26	1.24	Alliance Select Foods Int'l, Inc.	1.96	2	1.95	2	971,000
.	4.7	4.32	D and L Industries, Inc.	4.48	4.7	4.48	4.61	34,940,000
.	24.6	16.5	Ginebra San Miguel Inc.	17	17	17	17	500
.	120	89	Jollibee Foods Corporation	107.3	107.8	107.3	107.4	364,910
.	14.66	3.7	LT Group, Inc.	13	13	12.84	12.88	267,100
.	12.2	6.8	Pancake House, Inc.	7.51	7.51	7.51	7.51	200
.	6.88	2.09	Pepsi-Cola Products Philippines, Inc.	6.55	6.6	6.4	6.4	2,531,300
.	5.18	1.33	RFM Corporation	4.99	5.15	4.96	5.02	1,065,000
.	3.8	2.3	Roxas Holdings, Inc.	2.9	2.9	2.9	2.9	22,000
.	1,010.00	240	San Miguel Pure Foods Company Inc.	244	244	242	244	18,280
.	122.5	100	San Miguel Corporation	109.3	109.5	106	106	529,900
.	0.22	0.121	Swift Foods, Inc.	0.15	0.15	0.15	0.15	10,000
.	88	50	Universal Robina Corporation	86.4	86.5	85.7	86.3	814,270
.	5.5	1.05	Victorias Milling Company, Inc.	1.43	1.45	1.41	1.42	2,452,000
.	2.08	0.45	Vitarich Corporation	1.01	1.01	0.96	0.97	801,000
.			CONSTRUCTION, INFRASTRUCTURE, AND ALLIED SERVICES
.	61.00	17.10	Asiabest Group International Inc.	19.36	19.38	19.00	19.38	3,400
.	10.8	3.65	EEI Corporation	10.4	10.8	10.36	10.4	873,000
.	17	8.61	Federal Resources Investment Group, Inc.	11.8	13.98	11.8	12.88	179,400
.	14	10	Holcim Philippines, Inc.	13.02	13.3	12.8	13.3	244,100
.	11.8	5.7	Lafarge Republic, Inc.	11.6	11.62	11.5	11.62	1,073,800
.	7.5	2.13	Mariwasa Siam Holdings, Inc.	6.01	6.3	6.01	6.02	60,200
.	18.8	8.8	Megawide Construction Corporation	17.96	17.96	17.5	17.5	475,400
.	12.3	10.16	Phinma Corporation	11.2	11.2	11.2	11.2	500
.	2.77	1.66	TKC Steel Corporation	1.75	1.75	1.7	1.72	78,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.5	1.53	1.5	1.51	1,134,000
.			CHEMICALS
.	300	62.5	Chemical Industries of the Phils.	73	73	73	73	20
.	3.12	2.42	Chemrez Technologies, Inc.	2.95	2.95	2.89	2.95	111,000
.	3	1.2	Euro-Med Laboratories Phil., Inc.	1.92	1.92	1.91	1.91	19,000
.	8.4	1.44	LMG Chemicals Corporation	2.06	2.1	2	2.01	734,000
.	22.5	1.39	Manchester Int'l Hldgs. Unltd. Corp "A"	14.8	15.8	14.8	15.08	150,100
.	23	1.5	Manchester Int'l Hldgs. Unltd. Corp "B"	15.5	15.86	14.5	15.38	54,800
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	27.75	5.28	Cirtek Holdings Philippines Corporation	25.5	27.3	25	27.2	33,600
.	0.027	0.011	Greenergy Holdings, Inc.	0.02	0.021	0.02	0.021	989,200,000
.	5.47	3.8	Integrated Micro-Electronics, Inc.	3.94	4.1	3.94	3.98	49,000
.	1.18	0.51	Ionics, Inc.	0.63	0.63	0.63	0.63	56,000
.	6.75	3.2	Panasonic Manufacturing Phils. Corp.	6.1	6.1	6.1	6.1	100
.			OTHER INDUSTRIALS
.	2.44	1.7	Splash Corporation	1.79	1.79	1.79	1.79	1,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	39.00	40.00	38.05	39.80	1,965,200
.	5.95	3.3	A. Soriano Corporation	5.59	5.65	5.55	5.6	46,800
.	2.98	0.9	ATN Holdings, Inc. "A"	0.92	0.95	0.9	0.95	125,000
.	3.52	0.9	ATN Holdings, Inc. "B"	0.91	0.94	0.9	0.93	477,000
.	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.69	0.69	0.68	0.68	666,000
.	59.9	40.5	Aboitiz Equity Ventures, Inc.	55.5	55.5	54	55.2	1,317,470
.	0.169	0.014	Alcorn Gold Resources Corp.	0.142	0.143	0.142	0.142	75,240,000
.	17.72	10.24	Alliance Global Group, Inc.	17.42	17.44	17.06	17.2	10,118,000
.	6.98	3.75	Asia Amalgamated Holdings Corp.	5.2	5.2	5	5.12	112,200
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.21	2.33	2.18	2.28	9,962,000
.	557	335	Ayala Corporation	550	550	544	547	1,642,260
.	64.8	42.8	DMCI Holdings, Inc.	56.5	56.5	54.9	55	1,910,740
.	5.2	3.36	Filinvest Development Corporation	4.74	4.74	4.67	4.72	534,000
.	0.36	0.2	Forum Pacific, Inc.	0.25	0.25	0.219	0.24	240,000
.	694.00	455.40	GT Capital Holdings, Inc.	648.00	666.00	645.00	666.00	1,564,160
.	6.8	3.07	House of Investments, Inc.	6.45	6.56	6.4	6.56	351,500
.	40.7	24.5	JG Summit Holdings, Inc.	39.9	39.9	39.5	39.9	2,636,300
.	5.7	3.32	Keppel Philippines Holdings, Inc. "B"	5	5	5	5	1,000
.	1.54	0.81	Lodestar Investment Hldgs Corp.	1	1	0.98	0.99	764,000
.	7.01	4.9	Lopez Holdings Corporation	6.98	6.99	6.75	6.86	5,365,700
.	9.66	1.33	MJC Investments Corporation	6.1	6.15	6.05	6.05	12,300
.	0.85	0.32	Mabuhay Holdings Corporation	0.5	0.5	0.47	0.47	1,700,000
.	3.8	1.71	Marcventures Holdings, Inc.	1.93	1.93	1.9	1.92	466,000
.	5.1	3.48	Metro Pacific Investments Corporation	4.95	4.98	4.85	4.88	59,738,000
.	6.63	4.38	Minerales Industrias Corporation	6.37	6.6	6.35	6.6	2,307,700
.	0.068	0.044	Pacifica, Inc.	0.051	0.051	0.049	0.05	11,060,000
.	2	1.02	Prime Media Holdings, Inc.	1.19	1.19	1.19	1.19	6,000
.	0.66	0.42	Prime Orion Philippines, Inc.	0.61	0.62	0.59	0.59	1,683,000
.	949	568	SM Investments Corporation	944	944	919.5	920	573,160
.	0.42	0.3	Sinophil Corporation	0.33	0.33	0.32	0.32	1,030,000
.	2.71	1.13	Solid Group, Inc.	2.07	2.21	2.06	2.15	3,045,000
.	1.57	1.04	South China Resources, Inc.	1.12	1.12	1.12	1.12	10,000
.	0.42	0.205	Unioil Resources and Holdings Co., Inc.	0.27	0.27	0.25	0.25	100,000
.	0.62	0.26	Wellex Industries, Inc.	0.31	0.31	0.29	0.3	620,000
.	0.85	0.33	Zeus Holdings, Inc.	0.37	0.37	0.36	0.36	680,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	3.1	3.1	2.95	2.95	920,000
.	27.45	9.3	Anchor Land Holdings, Inc	17	17	17	17	29,000
.	0.87	0.43	Araneta Properties, Inc.	0.79	0.79	0.75	0.77	259,000
.	0.229	0.162	Arthaland Corporation	0.2	0.209	0.2	0.2	2,200,000
.	27.35	16.04	Ayala Land, Inc.	26.55	26.6	25.9	26.6	6,404,400
.	5.62	4	Belle Corporation	5.11	5.11	5.05	5.06	5,797,600
.	8.35	2.51	Cebu Holdings, Inc.	4.15	4.15	3.95	4	69,000
.	2.47	1.35	Century Properties Group, Inc.	1.72	1.75	1.68	1.74	11,090,000
.	3	1.25	City and Land Developers, Inc.	2.37	2.37	2.22	2.28	136,000
.	1.2	0.95	Cityland Development Corporation	1.15	1.15	1.14	1.14	426,000
.	1.11	0.76	Cyber Bay Corporation	0.8	0.8	0.79	0.79	2,521,000
.	1.13	0.62	Empire East Land Holdings, Inc.	1.06	1.07	1.03	1.04	27,150,000
.	0.45	0.153	Ever Gotesco Resources and Hold'gs, Inc.	0.4	0.41	0.39	0.39	5,540,000
.	1.66	1.09	Filinvest Land, Inc.	1.62	1.63	1.58	1.6	30,585,000
.	2.48	1.63	Global-Estate Resorts, Inc.	1.95	1.95	1.93	1.94	2,967,000
.	2.14	0.72	IRC Properties, Inc.	1.2	1.2	1.18	1.18	258,000
.	0.29	0.124	MRC Allied, Inc.	0.128	0.137	0.127	0.132	54,610,000
.	3.33	1.58	Megaworld Corporation	3.18	3.2	3.09	3.11	72,114,000
.	0.99	0.24	Phil. Estates Corporation	0.67	0.67	0.66	0.67	1,630,000
.	0.62	0.4	Philippine Realty and Holdings Corp.	0.46	0.46	0.46	0.46	50,000
.	22.6	11.9	Robinson Land Corporation	22.3	22.6	21.5	21.65	2,550,900
.	7.71	2.35	Rockwell Land Corporation	2.92	2.92	2.75	2.78	569,000
.	6.88	5.72	SM Development Corporation	6	6	5.91	5.91	631,900
.	17.14	10.94	SM Prime Holdings, Inc.	17.06	17.06	16.72	17	7,471,900
.	3.23	1.98	Shang Properties, Inc.	3.06	3.21	3.06	3.21	57,000
.	0.84	0.65	Sta. Lucia Land, Inc.	0.68	0.74	0.68	0.69	1,919,000
.	4.55	2.31	Starmalls, Inc.	4	4	3.84	3.9	20,000
.	0.64	0.49	Suntrust Home Developers, Inc.	0.57	0.58	0.56	0.57	481,000
.	5.2	2.91	Vista Land and Lifescapes, Inc.	4.86	4.96	4.86	4.96	40,428,000
.			MEDIA
.	42	24.1	ABS-CBN Corporation	38	38.8	37.2	38.05	223,600
.	11.02	6.56	GMA Holdings, Inc.	9.50	9.60	9.50	9.60	575,600
.	11	6.63	GMA Network, Inc.	9.53	9.58	9.53	9.56	290,500
.	0.82	0.6	Manila Bulletin Publishing Corp.	0.77	0.77	0.73	0.77	17,000
.			TELECOMMUNICATIONS
.	1,270.00	990	Globe Telecom, Inc.	1,075.00	1,076.00	1,058.00	1,066.00	249,360
.	3.46	2.28	Liberty Telecoms Holdings, Inc.	2.5	2.5	2.33	2.5	18,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,650.00	2,650.00	2,634.00	2,636.00	106,680
.			INFORMATION TECHNOLOGY
.	9.7	4	DFNN, Inc.	4.75	4.8	4.65	4.65	237,000
.	4.7	1.75	IP Converge Data Center, Inc.	3.6	3.68	3.58	3.62	388,000
.	1.65	0.54	IPVG Corporation	0.67	0.67	0.62	0.65	2,325,000
.	3.44	2.17	ISM Communications Corporation	2.31	2.4	2.31	2.31	72,000
.	132	13.5	Imperial Resources, Inc. "B"	49.5	49.5	49.5	49.5	100
.	0.085	0.04	Island Information and Technology, Inc.	0.051	0.051	0.05	0.05	1,260,000
.	17.88	12.1	Philweb Corporation	13.44	13.88	13.4	13.88	6,674,400
.	14.18	3.3	Touch Solutions, Inc.	8.89	9.55	8.89	9.2	360,700
.	4.5	1.14	Yehey! Corporation	1.34	1.37	1.3	1.37	135,000
.	11.88	4.21	iRipple, Inc.	9	9	8.99	8.99	1,000
.			TRANSPORTATION SERVICES
.	4.72	1.33	2GO Group, Inc.	1.72	1.73	1.72	1.73	3,000
.	10.92	7.6	Asian Terminals, Inc.	9.85	9.85	9.74	9.75	30,200
.	77	52.4	Cebu Air, Inc.	61.5	61.7	61	61.5	221,110
.	77.3	54	Int'l Container Terminal Services, Inc.	77.05	77.05	75.5	76.65	642,330
.	2.65	1.1	Lorenzo Shipping Corporation	1.64	1.64	1.64	1.64	103,000
.			HOTEL AND LEISURE
.	6.07	0.86	Acesite (Phils.) Hotel Corp.	1.32	1.33	1.32	1.32	65,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.137	0.137	0.134	0.136	10,550,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.4	0.41	0.4	0.41	60,000
.			EDUCATION
.	12.5	9.7	Centro Escolar University	10.1	11.9	10.1	11.9	4,400
.	10	4.65	iPeople, Inc.	9.5	9.5	8.7	8.7	76,000
.			CASINOS AND GAMING
.	28	17.5	Berjaya Philippines, Inc.	26.05	26.05	26	26	9,700
.	63.9	8.13	Bloomberry Resorts Corporation	13.4	13.4	12.84	12.92	19,950,400
.	0.27	0.019	IP E-Game Ventures Inc.	0.027	0.027	0.026	0.026	89,800,000
.	9.9	6.28	Leisure and Resorts World Corporation	8.32	8.32	8.18	8.28	329,300
.	4.08	1.34	Manila Jockey Club, Inc.	2.79	2.79	2.69	2.73	251,000
.	15.5	12.37	Pacific Online Systems Corporation	14	14.02	13.98	14	308,100
.	18	7.3	Philippine Racing Club, Inc.	9.85	10	9.85	9.98	3,840,700
.	0.39	0.27	Premiere Horizon Alliance Corporation	0.34	0.34	0.34	0.34	250,000
.			RETAIL
.	24	3.65	Calata Corporation	4.1	4.11	3.98	4.01	351,000
.	98	18.26	Philippine Seven Corporation	90	90	90	90	130
.	34.95	17.9	Puregold Price Club, Inc.	33.25	33.7	31.9	32	5,419,700
.			OTHER SERVICES
.	0.88	0.6	APC Group, Inc.	0.82	0.83	0.82	0.82	1,719,000
.	4.8	1.8	Easycall Comm. Phils., Inc.	2.69	2.69	2.69	2.69	1,000
.	0.66	0.38	Information Capital Tech. Ventures, Inc	0.41	0.415	0.41	0.415	360,000
.	3.47	1.53	Paxys, Inc.	2.98	2.98	2.92	2.93	496,000
.	3.12	0.92	STI Education Systems Holdings, Inc.	0.99	1	0.98	0.99	20,342,000
.			MINING
.	0.007	0.0039	Abra Mining and Industrial Corp.	0.0057	0.0057	0.0056	0.0056	16,000,000
.	6.2	4.01	Apex Mining Company, Inc. "A"	4.5	4.5	4.46	4.46	17,000
.	6.22	4.03	Apex Mining Company, Inc. "B"	4.49	4.49	4.49	4.49	2,000
.	19.82	16.8	Atlas Cons. Mining and Dev't Corp.	19.76	19.82	19.46	19.68	2,554,600
.	48	10	Atok-Big Wedge Company, Inc.	19.62	20.7	19.62	20.7	3,500
.	29	18.5	Benguet Corporation "A"	19	19	18.5	18.5	17,000
.	34	17.7	Benguet Corporation "B"	18.7	18.7	18.4	18.5	16,000
.	2.12	0.82	Century Peak Metals Holdings Corporation	1.28	1.34	1.18	1.2	3,285,000
.	1.68	1.01	Coal Asia Holdings, Inc.	1.03	1.03	1.01	1.02	6,330,000
.	61.8	12.1	Dizon Copper Silver Mines, Inc.	15.7	15.74	15.02	15.02	54,500
.	1.21	0.48	GEOGRACE Resources Philippines, Inc.	0.53	0.53	0.52	0.53	1,913,000
.	1.79	0.86	Lepanto Consolidated Mining Co. "A"	1.05	1.05	1.03	1.04	22,930,000
.	2.07	0.92	Lepanto Consolidated Mining Co. "B"	1.16	1.16	1.14	1.16	4,119,000
.	0.085	0.047	Manila Mining Corporation "A"	0.062	0.062	0.06	0.061	24,890,000
.	12.84	4.7	NiHAO Minerals Resources Int'l, Inc.	5.34	5.38	5.08	5.12	635,000
.	24.33	14.6	Nickel Asia Corporation	19.2	19.2	18.3	18.78	1,275,400
.	0.98	0.51	Omico Corporation	0.57	0.58	0.57	0.58	246,000
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.68	3.69	3.53	3.55	815,000
.	27.85	12.52	Philex Mining Corporation	16.64	16.82	16.28	16.58	6,007,300
.	257.8	200	Semirara Mining Corporation	244	244	241.4	242	315,130
.	0.028	0.014	United Paragon Mining Corporation	0.017	0.018	0.017	0.018	24,000,000
.			OIL
.	0.34	0.215	Basic Energy Corporation	0.29	0.29	0.28	0.28	2,490,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.02	0.021	0.02	0.021	158,300,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.021	0.021	0.021	0.021	13,100,000
.	7.05	5.62	Petroenergy Resources Corporation	6.22	6.22	6.2	6.2	70,000
.	48	8.82	Philex Petroleum Corporation	33.95	33.95	32.45	33	170,000
.	0.062	0.024	The Philodrill Corporation	0.042	0.042	0.041	0.041	52,100,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,593.8	1,595.2	1,560.64	1,560.64	-1.77	-28.12	20,793,796	1,600,972,840
.	Industrials	9,228.08	9,256.75	9,147.53	9,147.53	-0.75	-68.69	1,114,007,681	1,287,417,249.38
.	Holding Firms	5,439.96	5,445.44	5,335.38	5,370.42	-1.28	-69.54	224,184,552	17,640,296,344.03
.	Property	2,385.53	2,388.38	2,339.52	2,373.38	-0.59	-14.11	280,354,788	933,516,698.72
.	Services	1,789.59	1,790.95	1,773.45	1,775.51	-0.69	-12.28	170,103,535	1,315,668,584.99
.	Mining & Oil	20,959.24	20,965.53	20,482.15	20,672.48	-1.11	-232.24	342,425,109	423,199,009.35
.	PSEi	6,091.18	6,098.14	5,999.89	6,018.57	-1.19	-72.61
.	All Shares	3,833.77	3,838.23	3,789.55	3,798.61	-0.96	-36.68
.	SME							1,103	9,252.5
.
.	GRAND TOTAL							2,151,870,564	23,201,079,978.97
.			COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH			SOURCE: TECHNISTOCK, PSE