Stock Market as of February 11, 2013

seo tools

.			(As of Feb. 11, 2013)
.	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
.	HIGH	LOW	BANKS
.	85.4	55.39	BDO Unibank, Inc.	83.75	85.4	83.75	85.15	10,805,780
.	110	65	Bank of the Philippine Islands	103	105	101.9	102	1,471,080
.	61.5	38.18	China Banking Corporation	59.9	61.5	59.9	61.35	325,280
.	32.95	18.5	East West Banking Corporation	30.95	31.5	30.3	30.7	1,297,600
.	114	80.2	Metropolitan Bank and Trust Company	110.2	111.1	110.2	110.6	1,251,420
.	102.5	61.55	Philippine National Bank	97.9	97.9	97	97.6	801,270
.	120	73.2	Philippine Savings Bank	114	114	108	114	4,280
.	85	64	Philippine Bank of Communications	73.5	73.5	73.5	73.5	50
.	70.5	31.5	Rizal Commercial Banking Corp.	64.75	65.1	64.6	64.6	238,870
.	178	120.1	Security Bank Corporation	174	174.4	173.8	173.8	286,810
.	140	85	Union Bank of the Philippines	121.9	123	121.9	122.5	186,800
.			OTHER FINANCIAL INSTITUTIONS
.	1.16	0.67	Bankard, Inc.	1.03	1.05	0.93	0.98	456,000
.	23.55	17.9	COL Financial Group, Inc.	19	19	18.9	18.9	101,700
.	3.25	2	I-Remit, Inc.	2.88	2.94	2.88	2.94	26,000
.	39.2	4	Maybank ATR Kim Eng Financial Corp.	25	25	25	25	2,100
.	3.06	1.69	National Reinsurance Corp. of the Phils.	1.96	1.96	1.96	1.96	126,000
.	500	274	The Philippine Stock Exchange, Inc	465.2	467.4	460	465	4,380
.	1,110.00	879	Sun Life Financial, Inc.	1,090.00	1,090.00	1,085.00	1,085.00	635
.	2.7	1.71	Vantage Equities, Inc.	2.55	2.56	2.55	2.56	26,000
.			ELECTRICITY, ENERGY, POWER AND WATER
.	38.65	28.7	Aboitiz Power Corporation	37.8	38.1	37.65	37.9	808,500
.	1.62	1.2	Alsons Consolidated Resources, Inc.	1.42	1.5	1.42	1.43	1,330,000
.	4.99	2.12	Calapan Ventures, Inc.	4.38	4.38	4.12	4.12	2,000
.	7.52	4.83	Energy Development Corporation	7.4	7.45	7.37	7.41	12,243,500
.	27.45	12.8	First Gen Corporation	26.3	26.95	26.3	26.55	1,085,300
.	109.4	58.5	First Phil. Holdings Corp.	109	109.4	108.2	108.6	525,780
.	36.4	21.7	Manila Water Company, Inc.	35.8	35.9	34.9	35.1	1,546,500
.	309	218.8	Manila Electric Company	304	305	303	303	177,120
.	12.84	9.7	Petron Corporation	12.56	12.8	12.5	12.56	9,389,700
.	11.18	8.03	Phoenix Petroleum Philippines, Inc.	11.1	11.14	10.9	10.9	291,500
.	7.6	3.2	SPC Power Corporation	4.61	4.79	4.6	4.6	20,000
.	1.95	1.03	Trans-Asia Oil and Energy Dev't Corp.	1.76	1.79	1.7	1.74	28,103,000
.	15	3.68	Vivant Corporation	8.6	8.6	8.6	8.6	100
.			FOOD, BEVERAGE AND TOBACCO
.	11.32	6.22	AgriNurture, Inc.	7.8	7.8	7.7	7.7	16,800
.	2.26	1.26	Alliance Select Foods Int'l, Inc.	1.98	2	1.97	2	900,000
.	6.74	4.32	D and L Industries, Inc.	5.92	6.2	5.92	6.04	5,166,800
.	23.75	16.5	Ginebra San Miguel Inc.	16.6	17	16.6	17	45,000
.	120	93	Jollibee Foods Corporation	113.5	114	111.9	111.9	732,010
.	15.26	3.7	LT Group, Inc.	14.9	15.26	14.9	15.1	4,378,900
.	62	38	Liberty Flour Mills, Inc.	48.5	49	48.5	49	5,700
.	12.2	6.8	Pancake House, Inc.	8	8	8	8	7,200
.	6.88	2.35	Pepsi-Cola Products Philippines, Inc.	6.32	6.35	6.2	6.3	2,401,700
.	5.18	1.48	RFM Corporation	4.92	5.03	4.91	4.91	1,205,000
.	3.8	2.3	Roxas Holdings, Inc.	3.2	3.4	3.2	3.39	776,000
.	1,010.00	239.8	San Miguel Pure Foods Company Inc.	289	297.4	287.6	295	143,080
.	119.6	100	San Miguel Corporation	118.4	119.6	118.4	119.6	663,980
.	0.22	0.123	Swift Foods, Inc.	0.15	0.15	0.145	0.146	1,040,000
.	91.3	50.35	Universal Robina Corporation	89.5	91.3	89.5	90	698,660
.	5.5	1.05	Victorias Milling Company, Inc.	1.5	1.51	1.46	1.47	4,111,000
.	2.08	0.48	Vitarich Corporation	0.98	1	0.97	0.97	323,000
.			CONSTRUCTION, INFRASTRUCTURE AND ALLIED
.	61.00	17.10	Asiabest Group International Inc.	19.00	20.50	19.00	19.52	97,200
.	13.26	4.93	EEI Corporation	12.6	12.7	12.54	12.58	844,100
.	14	11	Holcim Philippines, Inc.	13.5	13.54	13.5	13.5	13,200
.	11.96	5.98	Lafarge Republic, Inc.	11.82	11.96	11.8	11.96	717,100
.	7.5	2.35	Mariwasa Siam Holdings, Inc.	6.1	6.4	5.8	6.1	9,600
.	18.8	10.44	Megawide Construction Corporation	18.1	18.1	17.82	18	128,600
.	14	10.16	Phinma Corporation	12.92	13.4	12.92	13.4	1,000
.	2.77	1.66	TKC Steel Corporation	1.7	1.7	1.66	1.7	68,000
.	2.2	0.9	Vulcan Industrial and Mining Corporation	1.64	1.65	1.62	1.64	982,000
.			CHEMICALS
.	3.12	2.42	Chemrez Technologies, Inc.	2.87	2.95	2.87	2.95	167,000
.	7.24	1.44	LMG Chemicals Corporation	2.8	2.82	2.74	2.77	1,765,000
.	22.5	1.51	Manchester Int'l Hldgs. Unltd. Corp "A"	13.1	13.74	13	13.2	56,200
.	23	1.65	Manchester Int'l Hldgs. Unltd. Corp "B"	13	13	13	13	700
.			ELECTRICAL COMPONENTS AND EQUIPMENT
.	29.3	5.28	Cirtek Holdings Philippines Corporation	26.2	26.85	26.2	26.5	38,300
.	0.027	0.012	Greenergy Holdings, Inc.	0.02	0.02	0.019	0.02	135,700,000
.	5.29	3.8	Integrated Micro-Electronics, Inc.	4.06	4.1	4.06	4.06	17,000
.	1.18	0.52	Ionics, Inc.	0.69	0.72	0.67	0.69	528,000
.			OTHER INDUSTRIALS
.	2.44	1.7	Splash Corporation	1.74	1.75	1.74	1.75	177,000
.			HOLDING FIRMS
.	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.90	41.90	41.80	41.85	1,018,200
.	5.95	3.34	A. Soriano Corporation	5.75	5.85	5.75	5.83	41,800
.	2.98	0.9	ATN Holdings, Inc. "A"	1	1	1	1	21,000
.	3.52	0.88	ATN Holdings, Inc. "B"	1.05	1.05	1.01	1.01	51,000
.	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.69	0.69	0.68	0.68	994,000
.	59.9	42.15	Aboitiz Equity Ventures, Inc.	57	57.4	57	57.35	1,103,340
.	0.169	0.014	Alcorn Gold Resources Corp.	0.154	0.155	0.154	0.154	96,300,000
.	20.65	10.54	Alliance Global Group, Inc.	20.05	20.15	19.98	20	21,244,400
.	6.98	3.75	Asia Amalgamated Holdings Corp.	4.75	5.18	4.75	5.02	204,000
.	2.7	1.88	Anglo-Philippine Holdings Corporation	2.37	2.37	2.36	2.36	695,000
.	585	374	Ayala Corporation	565	567	560	562	846,720
.	64.8	44.8	DMCI Holdings, Inc.	54.85	55	54.55	54.55	2,225,620
.	3.5	2.35	F and J Prince Holdings Corp. "A"	3	3	3	3	30,000
.	5.98	3.87	Filinvest Development Corporation	5.92	5.92	5.6	5.7	675,200
.	0.33	0.2	Forum Pacific, Inc.	0.223	0.25	0.223	0.25	130,000
.	8	3.65	House of Investments, Inc.	7.7	7.7	7.6	7.6	35,500
.	755.00	455.40	GT Capital Holdings, Inc.	720.00	729.50	720.00	724.50	51,800
.	40.7	24.5	JG Summit Holdings, Inc.	39.9	39.9	39.65	39.85	1,275,900
.	1.54	0.95	Lodestar Investment Hldgs Corp.	0.99	1.02	0.99	1.01	768,000
.	7.68	4.96	Lopez Holdings Corporation	7.59	7.62	7.55	7.57	8,109,600
.	9.66	1.41	MJC Investments Corporation	6.1	6.1	6.1	6.1	10,000
.	0.85	0.32	Mabuhay Holdings Corporation	0.62	0.62	0.57	0.57	487,000
.	3.8	1.71	Marcventures Holdings, Inc.	2	2	1.98	1.99	361,000
.	5.46	3.5	Metro Pacific Investments Corporation	5.23	5.3	5.17	5.17	18,615,800
.	7.65	4.38	Minerales Industrias Corporation	7.35	7.35	6.3	6.87	2,796,000
.	0.065	0.044	Pacifica, Inc.	0.052	0.052	0.052	0.052	20,000
.	0.77	0.42	Prime Orion Philippines, Inc.	0.68	0.68	0.67	0.68	3,342,000
.	3.2	1.92	Republic Glass Holdings Corp.	2.7	2.75	2.7	2.75	12,000
.	1,010.00	610	SM Investments Corporation	1,008.00	1,010.00	999	1,000.00	181,780
.	2.59	1.31	Seafront Resources Corporation	2.3	2.35	2.3	2.3	48,000
.	0.41	0.3	Sinophil Corporation	0.33	0.33	0.33	0.33	100,000
.	2.71	1.13	Solid Group, Inc.	2.31	2.33	2.28	2.29	366,000
.	0.36	0.21	Unioil Resources and Holdings Co., Inc.	0.27	0.27	0.27	0.27	260,000
.	0.54	0.28	Wellex Industries, Inc.	0.29	0.3	0.28	0.29	610,000
.	0.8	0.33	Zeus Holdings, Inc.	0.56	0.58	0.55	0.58	8,898,000
.			PROPERTY
.	3.89	2.45	A Brown Company, Inc.	2.93	2.93	2.87	2.9	161,000
.	27.45	9.75	Anchor Land Holdings, Inc	22.4	22.8	19.38	22	8,400
.	1.7	0.47	Araneta Properties, Inc.	1.5	1.51	1.43	1.44	3,503,000
.	0.239	0.162	Arthaland Corporation	0.215	0.239	0.215	0.23	18,450,000
.	31.15	18.78	Ayala Land, Inc.	29.65	30	29.5	29.65	4,708,600
.	5.62	4	Belle Corporation	5.25	5.33	5.25	5.27	8,579,000
.	8.35	3.7	Cebu Holdings, Inc.	5.1	5.17	5.01	5.01	276,200
.	5.5	3.1	Cebu Property Venture and Dev't Corp."A"	5	5	5	5	30,400
.	2.4	1.35	Century Properties Group, Inc.	2.04	2.04	2	2.01	6,872,000
.	3	1.33	City and Land Developers, Inc.	2.5	2.5	2.5	2.5	1,000
.	1.2	0.95	Cityland Development Corporation	1.16	1.16	1.14	1.14	154,000
.	0.092	0.06	Crown Equities, Inc.	0.066	0.066	0.066	0.066	100,000
.	1.11	0.76	Cyber Bay Corporation	0.8	0.82	0.8	0.8	1,205,000
.	1.13	0.62	Empire East Land Holdings, Inc.	1.04	1.04	1.02	1.03	15,049,000
.	0.45	0.155	Ever Gotesco Resources and Hold'gs, Inc.	0.36	0.37	0.36	0.36	4,170,000
.	1.85	1.17	Filinvest Land, Inc.	1.79	1.82	1.79	1.82	23,185,000
.	2.29	1.63	Global-Estate Resorts, Inc.	2.07	2.1	2.05	2.1	982,000
.	2.14	0.83	IRC Properties, Inc.	1.18	1.24	1.18	1.24	100,000
.	3	1.7	Keppel Philippines Properties, Inc.	3	3	3	3	2,000
.	0.28	0.105	MRC Allied, Inc.	0.137	0.138	0.13	0.132	32,650,000
.	3.52	1.64	Megaworld Corporation	3.39	3.4	3.35	3.38	40,220,000
.	0.99	0.36	Phil. Estates Corporation	0.63	0.64	0.62	0.63	7,735,000
.	23	14.3	Robinson Land Corporation	22.6	22.6	22.3	22.45	1,296,400
.	7.71	2.35	Rockwell Land Corporation	3.14	3.2	3.03	3.05	571,000
.	7.14	5.72	SM Development Corporation	7.01	7.14	7.01	7.08	5,847,100
.	18.66	12.1	SM Prime Holdings, Inc.	18.44	18.56	18.3	18.5	6,954,500
.	3.5	2	Shang Properties, Inc.	3.17	3.17	3.1	3.11	249,000
.	0.96	0.65	Sta. Lucia Land, Inc.	0.77	0.8	0.77	0.79	1,390,000
.	4.55	2.31	Starmalls, Inc.	3.8	3.8	3.8	3.8	2,000
.	5.39	3.07	Vista Land and Lifescapes, Inc.	5.28	5.37	5.25	5.3	13,107,200
.			MEDIA
.	42	24.1	ABS-CBN Corporation	39.7	40	39.6	39.8	217,200
.	11.02	7.99	GMA Holdings, Inc.	10.08	10.18	10.08	10.18	1,065,000
.	11	8.15	GMA Network, Inc.	9.95	9.95	9.8	9.95	833,800
.	1.06	0.62	Manila Bulletin Publishing Corp.	0.84	0.92	0.83	0.89	650,000
.			TELECOMMUNICATIONS
.	1,255.00	990	Globe Telecom, Inc.	1,197.00	1,202.00	1,185.00	1,188.00	175,890
.	3.05	2.28	Liberty Telecoms Holdings, Inc.	2.4	2.45	2.4	2.4	143,000
.	2,940.00	2,290.00	Phil. Long Distance Telephone Co.	2,892.00	2,896.00	2,876.00	2,880.00	37,810
.			INFORMATION TECHNOLOGY
.	9.7	4	DFNN, Inc.	4.66	4.8	4.66	4.66	92,000
.	4.7	1.75	IP Converge Data Center, Inc.	4	4.08	4	4.08	46,000
.	1.65	0.54	IPVG Corporation	0.66	0.67	0.66	0.66	199,000
.	14	4.5	Imperial Resources, Inc. "A"	5.75	5.75	5.75	5.75	100
.	17.88	12.1	Philweb Corporation	14.14	14.14	14.08	14.12	528,000
.	16	3.3	Touch Solutions, Inc.	13.98	14	13.4	13.54	270,400
.	3.05	1.68	Transpacific Broadband Group Int'l. Inc.	2.36	2.36	2.11	2.26	19,000
.	4.5	1.14	Yehey! Corporation	1.43	1.43	1.4	1.4	24,000
.	11.88	4.21	iRipple, Inc.	8.99	9.25	8.99	9.25	10,400
.			TRANSPORTATION SERVICES
.	4.72	1.35	2GO Group, Inc.	1.92	1.92	1.86	1.88	15,000
.	16.04	8	Asian Terminals, Inc.	14.48	14.76	14.4	14.4	69,800
.	75.6	52.4	Cebu Air, Inc.	67.15	67.55	67	67	517,600
.	80	55.95	Int'l Container Terminal Services, Inc.	78.4	78.4	77	77.15	541,250
.	2.65	1.1	Lorenzo Shipping Corporation	1.4	1.4	1.4	1.4	13,000
.	3.1	2.1	Macroasia Corporation	2.8	2.8	2.8	2.8	101,000
.			HOTEL AND LEISURE
.	6.07	1.05	Acesite (Phils.) Hotel Corp.	1.38	1.48	1.37	1.43	758,000
.	0.242	0.101	Boulevard Holdings, Inc.	0.135	0.135	0.132	0.134	11,440,000
.	0.72	0.35	Waterfront Philippines, Inc.	0.46	0.48	0.44	0.45	3,310,000
.			EDUCATION
.	12.5	9.75	Centro Escolar University	11.5	11.92	11.5	11.92	2,500
.	1,100.00	800	Far Eastern University, Inc.	1,078.00	1,085.00	1,078.00	1,080.00	315
.	10	4.9	iPeople, Inc.	9.6	10	9.6	10	639,300
.			CASINOS AND GAMING
.	31.95	17.5	Berjaya Philippines, Inc.	31	31	31	31	500
.	49	8.13	Bloomberry Resorts Corporation	14.18	14.4	14.1	14.14	6,653,300
.	0.237	0.019	IP E-Game Ventures Inc.	0.023	0.024	0.023	0.024	219,900,000
.	9.9	6.28	Leisure and Resorts World Corporation	8.99	9.08	8.96	9	289,400
.	4.08	1.4	Manila Jockey Club, Inc.	2.73	2.76	2.72	2.73	181,000
.	15.5	12.45	Pacific Online Systems Corporation	14.02	14.02	14.02	14.02	2,000
.	18	8.95	Philippine Racing Club, Inc.	10.58	10.8	10.52	10.68	2,400
.	0.39	0.28	Premiere Horizon Alliance Corporation	0.34	0.34	0.33	0.33	1,470,000
.			RETAIL
.	24	3.65	Calata Corporation	3.83	3.85	3.78	3.84	836,000
.	130	21.83	Philippine Seven Corporation	99.9	100	99.9	100	39,600
.	36.5	20.05	Puregold Price Club, Inc.	35.9	36.1	35.9	35.9	468,600
.			OTHER SERVICES
.	0.95	0.6	APC Group, Inc.	0.83	0.84	0.83	0.83	4,488,000
.	0.60	0.380	Information Capital Tech. Ventures, Inc	0.425	0.425	0.425	0.425	60,000
.	3.47	1.96	Paxys, Inc.	2.75	2.8	2.72	2.73	1,037,000
.	3.08	0.92	STI Education Systems Holdings, Inc.	1	1.01	1	1.01	8,333,000
.			MINING
.	0.0068	0.0039	Abra Mining and Industrial Corp.	0.0051	0.0052	0.0051	0.0052	130,000,000
.	5.67	4.1	Apex Mining Company, Inc. "A"	4.52	4.52	4.45	4.45	61,000
.	5.98	4.4	Apex Mining Company, Inc. "B"	4.52	4.52	4.5	4.5	50,000
.	23.35	16.8	Atlas Cons. Mining and Dev't Corp.	22.95	22.95	22.6	22.75	566,300
.	48	10	Atok-Big Wedge Company, Inc.	22.2	22.2	22	22	2,900
.	29	18.5	Benguet Corporation "A"	19	19	18.8	18.8	15,500
.	34	17.7	Benguet Corporation "B"	19	19	18.32	18.32	116,400
.	1.92	0.82	Century Peak Metals Holdings Corporation	1.01	1.01	1	1	111,000
.	1.68	0.91	Coal Asia Holdings, Inc.	0.94	1.07	0.94	1.06	86,322,000
.	61.8	14.54	Dizon Copper Silver Mines, Inc.	14.9	16.5	14.9	15.8	1,957,300
.	1.21	0.48	GEOGRACE Resources Philippines, Inc.	0.53	0.6	0.52	0.58	41,468,000
.	1.66	0.86	Lepanto Consolidated Mining Co. "A"	1.2	1.2	1.18	1.19	6,120,000
.	1.86	0.92	Lepanto Consolidated Mining Co. "B"	1.27	1.28	1.27	1.28	4,421,000
.	0.085	0.047	Manila Mining Corporation "A"	0.064	0.065	0.064	0.065	72,650,000
.	0.087	0.047	Manila Mining Corporation "B"	0.069	0.07	0.068	0.07	48,770,000
.	12.84	3.75	NiHAO Minerals Resources Int'l, Inc.	3.8	4.02	3.8	3.96	24,577,000
.	24.33	14.6	Nickel Asia Corporation	22.25	22.3	21.9	21.9	1,074,300
.	0.84	0.51	Omico Corporation	0.59	0.59	0.59	0.59	83,000
.	8.28	3.07	Oriental Peninsula Resources Group, Inc.	3.71	3.92	3.71	3.86	4,681,000
.	27.85	12.52	Philex Mining Corporation	18.96	19.1	18.86	18.9	2,943,800
.	257.8	200	Semirara Mining Corporation	253	255	253	255	242,460
.	0.028	0.014	United Paragon Mining Corporation	0.018	0.019	0.018	0.018	81,500,000
.			OIL
.	0.34	0.24	Basic Energy Corporation	0.28	0.29	0.28	0.29	1,160,000
.	0.032	0.016	Oriental Pet. and Minerals Corp. "A"	0.023	0.023	0.022	0.023	88,000,000
.	0.033	0.017	Oriental Pet. and Minerals Corp. "B"	0.024	0.024	0.024	0.024	5,000,000
.	7.24	5.62	Petroenergy Resources Corporation	6.89	6.89	6.67	6.67	3,000
.	48	9.96	Philex Petroleum Corporation	33.5	33.9	33.5	33.9	137,700
.	0.062	0.032	The Philodrill Corporation	0.044	0.045	0.044	0.045	334,200,000
.		OPEN	HIGH	LOW	CLOSE	% Change	Pt. Change	VOLUME	VALUE
.	Financials	1,679.5	1,699.67	1,679.50	1,683.88	0.21	3.6	17,787,619	1,480,320,084.59
.	Industrials	9,785.75	9,842.59	9,776.84	9,777.92	0.34	33.1	221,071,608	1,047,639,881.99
.	Holding Firms	5,692.16	5,730.88	5,692.16	5,697.11	0.13	7.28	170,924,983	1,568,534,584.6
.	Property	2,597.35	2,612.12	2,588.75	2,599.72	-0.33	-8.61	197,744,326	690,315,778.24
.	Services	1,919.96	1,926.00	1,913.08	1,914.10	-0.39	-7.43	266,505,474	633,246,368.74
.	Mining & Oil	22,628.42	22,692.59	22,573.57	22,675.54	0.54	120.91	936,390,224	460,832,300.25
.	PSEi	6,458.34	6,500.08	6,458.01	6,458.01	-0.01	-0.66
.	All Shares	4,064.55	4,086.59	4,064.55	4,068.48	0.1	4.07
.	SME							10,480	94,831
.
.	GRAND TOTAL							1,810,434,714	5,880,983,829.41
.	COMPILED BY ANA ROA, INQUIRER RESEARCH					SOURCE: TECHNISTOCK, PSE