| (As of Aug. 28, 2013) | ||||||||
| 52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
| HIGH | LOW | BANKS | ||||||
| 105.5 | 62.5 | Asia United Bank Corporation | 69 | 69 | 62.5 | 63 | 681,680 | |
| 99 | 58.9 | BDO Unibank, Inc. | 76.35 | 76.35 | 70.45 | 72 | 5,958,010 | |
| 114 | 71.75 | Bank of the Philippine Islands | 90 | 90.95 | 87 | 89 | 2,732,050 | |
| 71.09 | 42.91 | China Banking Corporation | 58.45 | 58.45 | 57 | 57 | 113,310 | |
| 28 | 10 | Citystate Savings Bank | 10.72 | 11.3 | 10.72 | 11.3 | 700 | |
| 37.85 | 19.3 | East West Banking Corporation | 26.2 | 26.4 | 25 | 25.25 | 508,000 | |
| 139.5 | 90.2 | Metropolitan Bank and Trust Company | 105 | 105 | 101.8 | 102.9 | 6,291,690 | |
| 117 | 66.9 | Philippine National Bank | 72 | 72.5 | 66.9 | 68 | 1,675,970 | |
| 145 | 83.5 | Philippine Savings Bank | 123.1 | 125.5 | 112 | 125.5 | 4,080 | |
| 38.85 | 23.25 | Philippine Business Bank | 24 | 24 | 23.25 | 23.35 | 78,000 | |
| 74.5 | 43 | Rizal Commercial Banking Corp. | 45.6 | 45.6 | 44.25 | 44.45 | 1,260,300 | |
| 206.4 | 113.5 | Security Bank Corporation | 118 | 119 | 113.5 | 116 | 936,930 | |
| 160 | 101 | Union Bank of the Philippines | 128.5 | 128.5 | 123.8 | 123.8 | 63,050 | |
| OTHER FINANCIAL INSTITUTIONS | ||||||||
| 2.75 | 2.12 | AG Finance, Incorporated | 2.6 | 2.6 | 2.42 | 2.42 | 4,079,000 | |
| 1.6 | 0.67 | Bankard, Inc. | 1.02 | 1.02 | 1.02 | 1.02 | 10,000 | |
| 21.65 | 17.7 | COL Financial Group, Inc. | 18.24 | 18.24 | 17.72 | 18.24 | 3,000 | |
| 24 | 10.08 | Filipino Fund, Inc. | 17 | 17 | 15.12 | 15.12 | 4,800 | |
| 3.25 | 2.32 | I-Remit, Inc. | 2.72 | 2.72 | 2.7 | 2.7 | 22,000 | |
| 0.73 | 0.2 | MEDCO Holdings, Inc. | 0.27 | 0.27 | 0.25 | 0.25 | 2,790,000 | |
| 750 | 440 | Manulife Financial Corporation | 685 | 685 | 650 | 650 | 1,050 | |
| 515 | 360 | The Philippine Stock Exchange, Inc | 383.2 | 383.2 | 360 | 360 | 15,880 | |
| 1,450.00 | 910 | Sun Life Financial, Inc. | 1,301.00 | 1,310.00 | 1,280.00 | 1,280.00 | 785 | |
| 2.92 | 1.79 | Vantage Equities, Inc. | 2.58 | 2.58 | 2.5 | 2.5 | 285,000 | |
| ELECTRICITY, ENERGY, POWER AND WATER | ||||||||
| 40.5 | 30.5 | Aboitiz Power Corporation | 31.1 | 31.5 | 30.9 | 31.45 | 5,548,500 | |
| 1.59 | 1.2 | Alsons Consolidated Resources, Inc. | 1.28 | 1.28 | 1.27 | 1.27 | 274,000 | |
| 11 | 2.42 | Calapan Ventures, Inc. | 5.9 | 6.1 | 5.6 | 6.09 | 40,000 | |
| 7.9 | 4.94 | Energy Development Corporation | 5.75 | 5.75 | 5.44 | 5.48 | 4,627,700 | |
| 27.45 | 15.7 | First Gen Corporation | 17.1 | 17.1 | 16.26 | 16.5 | 1,399,700 | |
| 113.8 | 68 | First Phil. Holdings Corp. | 83 | 83 | 79.4 | 80.5 | 482,730 | |
| 41.4 | 26.2 | Manila Water Company, Inc. | 32.35 | 32.35 | 31.2 | 31.7 | 1,625,100 | |
| 397 | 240 | Manila Electric Company | 270.2 | 272 | 259 | 260 | 978,810 | |
| 16.3 | 9.88 | Petron Corporation | 13.12 | 13.12 | 12.48 | 12.5 | 2,138,500 | |
| 8.6 | 4.8 | Phoenix Petroleum Philippines, Inc. | 5.3 | 5.3 | 5.18 | 5.21 | 144,900 | |
| 3 | 1.06 | Trans-Asia Oil and Energy Dev’t Corp. | 2.3 | 2.3 | 2.1 | 2.19 | 14,530,000 | |
| FOOD, BEVERAGE AND TOBACCO | ||||||||
| 8.95 | 5 | AgriNurture, Inc. | 5.6 | 5.7 | 5.18 | 5.7 | 53,000 | |
| 2.26 | 1.12 | Alliance Select Foods Int’l, Inc. | 1.16 | 1.16 | 1.12 | 1.13 | 837,000 | |
| 86 | 50 | Bogo Medellin Milling Company | 52.5 | 52.5 | 52.5 | 52.5 | 80 | |
| 8.6 | 4.32 | D and L Industries, Inc. | 6.53 | 6.53 | 6.3 | 6.33 | 2,141,700 | |
| 30.25 | 20 | Del Monte Pacific Limited | 27.5 | 28 | 26.5 | 26.5 | 600 | |
| 19.96 | 12.5 | Ginebra San Miguel Inc. | 16.02 | 16.02 | 15.94 | 15.96 | 383,200 | |
| 179.5 | 94 | Jollibee Foods Corporation | 160.4 | 160.4 | 152.6 | 159 | 759,670 | |
| 28.4 | 11.34 | LT Group, Inc. | 18.12 | 18.12 | 16.6 | 17 | 5,714,000 | |
| 55.5 | 38 | Liberty Flour Mills, Inc. | 51 | 55.5 | 51 | 55.5 | 300 | |
| 13.5 | 6.8 | Pancake House, Inc. | 11.8 | 12.66 | 11.8 | 12.66 | 13,100 | |
| 6.88 | 3.36 | Pepsi-Cola Products Philippines, Inc. | 5.9 | 5.9 | 5.61 | 5.81 | 1,720,500 | |
| 6.15 | 3.88 | RFM Corporation | 4.6 | 4.6 | 4.47 | 4.5 | 2,537,000 | |
| 3.8 | 2.47 | Roxas Holdings, Inc. | 2.55 | 2.55 | 2.5 | 2.5 | 17,000 | |
| 3.5 | 1.65 | Roxas and Company, Inc. | 2.3 | 2.3 | 2.28 | 2.28 | 7,000 | |
| 900 | 210 | San Miguel Pure Foods Company Inc. | 224 | 224 | 215 | 220 | 86,740 | |
| 125 | 76.4 | San Miguel Corporation | 83.6 | 83.6 | 80.5 | 80.5 | 765,700 | |
| 0.22 | 0.118 | Swift Foods, Inc. | 0.121 | 0.121 | 0.119 | 0.12 | 1,860,000 | |
| 132.6 | 59.9 | Universal Robina Corporation | 118.6 | 118.6 | 112 | 114 | 3,692,680 | |
| 2.18 | 1.11 | Victorias Milling Company, Inc. | 1.62 | 1.62 | 1.62 | 1.62 | 131,000 | |
| 2.08 | 0.58 | Vitarich Corporation | 0.72 | 0.72 | 0.69 | 0.71 | 498,000 | |
| CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES | ||||||||
| 24.9 | 16.02 | Asiabest Group International, Inc. | 16.8 | 17 | 16.2 | 16.8 | 3,900 | |
| 8.24 | 0.96 | Da Vinci Capital Holdings, Inc. | 1.04 | 1.04 | 1 | 1.01 | 2,864,000 | |
| 15.9 | 7.2 | EEI Corporation | 11.24 | 11.24 | 10.1 | 10.62 | 766,200 | |
| 15.98 | 11.98 | Holcim Philippines, Inc. | 13.18 | 13.18 | 12.8 | 12.8 | 8,500 | |
| 12.24 | 8.4 | Lafarge Republic, Inc. | 10.28 | 10.28 | 10.08 | 10.08 | 160,800 | |
| 18.62 | 10.42 | Megawide Construction Corporation | 13.96 | 13.96 | 12.96 | 13.8 | 438,200 | |
| 19.48 | 10.16 | Phinma Corporation | 13.74 | 13.74 | 13.2 | 13.2 | 400 | |
| 3.34 | 0.9 | Southeast Asia Cement Holdings, Inc. | 1.02 | 1.08 | 1.02 | 1.07 | 2,877,000 | |
| 3.3 | 1.59 | TKC Steel Corporation | 2.09 | 2.09 | 2 | 2.05 | 202,000 | |
| 2.4 | 0.9 | Vulcan Industrial and Mining Corporation | 1.43 | 1.49 | 1.42 | 1.42 | 548,000 | |
| CHEMICALS | ||||||||
| 3.12 | 2.54 | Chemrez Technologies, Inc. | 2.9 | 2.9 | 2.89 | 2.89 | 210,000 | |
| 3.1 | 1.8 | LMG Chemicals Corporation | 2.4 | 2.57 | 2.4 | 2.57 | 49,000 | |
| 22.5 | 2.5 | Melco Crown (Philippines) Resorts Corp. | 9.1 | 9.1 | 8 | 8.27 | 14,746,000 | |
| ELECTRICAL COMPONENTS AND EQUIPMENT | ||||||||
| 24.42 | 6.42 | Cirtek Holdings Philippines Corporation | 14.9 | 14.9 | 14.9 | 14.9 | 700 | |
| 0.027 | 0.013 | Greenergy Holdings, Inc. | 0.014 | 0.015 | 0.014 | 0.014 | 114,000,000 | |
| 5 | 2.1 | Integrated Micro-Electronics, Inc. | 2.2 | 2.2 | 2.1 | 2.1 | 44,000 | |
| 0.87 | 0.47 | Ionics, Inc. | 0.5 | 0.5 | 0.49 | 0.5 | 149,000 | |
| OTHER INDUSTRIALS | ||||||||
| 50.2 | 13 | Alphaland Corporation | 42 | 43 | 42 | 43 | 1,000 | |
| 2.1 | 1.69 | Splash Corporation | 1.92 | 1.92 | 1.91 | 1.91 | 45,000 | |
| HOLDING FIRMS | ||||||||
| 49.90 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 34.00 | 34.00 | 31.50 | 31.50 | 739,000 | |
| 7.3 | 4.53 | A. Soriano Corporation | 6.4 | 6.5 | 6.4 | 6.5 | 9,000 | |
| 1.69 | 0.9 | ATN Holdings, Inc. “A” | 1.06 | 1.06 | 1.06 | 1.06 | 5,000 | |
| 0.81 | 0.6 | Abacus Cons. Res. and Hold’gs, Inc. | 0.61 | 0.61 | 0.6 | 0.61 | 522,000 | |
| 61 | 40 | Aboitiz Equity Ventures, Inc. | 43.55 | 44.8 | 42.05 | 42.8 | 2,493,900 | |
| 28.4 | 11.22 | Alliance Global Group, Inc. | 25.1 | 25.15 | 24.2 | 24.65 | 18,123,900 | |
| 2.7 | 1.8 | Anglo-Philippine Holdings Corporation | 2 | 2 | 1.94 | 1.94 | 121,000 | |
| 688 | 409 | Ayala Corporation | 536 | 540 | 509 | 518 | 695,340 | |
| 18.9 | 1.7 | Cosco Capital, Inc. | 9.92 | 9.92 | 9.4 | 9.58 | 4,854,000 | |
| 61.2 | 44 | DMCI Holdings, Inc. | 47.45 | 47.5 | 46 | 47.5 | 754,400 | |
| 3.96 | 2.35 | F and J Prince Holdings Corp. “A” | 3 | 3 | 3 | 3 | 20,000 | |
| 6.99 | 3.97 | Filinvest Development Corporation | 4.2 | 4.2 | 4.16 | 4.16 | 253,000 | |
| 883.5 | 521 | GT Capital Holdings, Inc. | 806 | 806 | 767 | 767 | 358,560 | |
| 9.3 | 4.75 | House of Investments, Inc. | 6.98 | 6.98 | 6 | 6.3 | 739,600 | |
| 50 | 31.4 | JG Summit Holdings, Inc. | 37 | 37 | 35.7 | 36.9 | 333,300 | |
| 6 | 3.25 | Keppel Philippines Holdings, Inc. “A” | 4.95 | 4.95 | 4.95 | 4.95 | 4,000 | |
| 1.39 | 0.61 | Lodestar Investment Hldgs Corp. | 0.68 | 0.69 | 0.68 | 0.69 | 33,000 | |
| 7.68 | 4.75 | Lopez Holdings Corporation | 5.05 | 5.05 | 4.8 | 4.9 | 2,840,300 | |
| 0.81 | 0.32 | Mabuhay Holdings Corporation | 0.63 | 0.63 | 0.6 | 0.6 | 279,000 | |
| 2.39 | 1.4 | Marcventures Holdings, Inc. | 1.78 | 1.78 | 1.74 | 1.76 | 450,000 | |
| 6.33 | 4 | Metro Pacific Investments Corporation | 4.9 | 4.93 | 4.85 | 4.86 | 73,820,000 | |
| 7.65 | 4.7 | Minerales Industrias Corporation | 5.41 | 5.41 | 5.37 | 5.37 | 145,000 | |
| 0.062 | 0.03 | Pacifica, Inc. | 0.035 | 0.038 | 0.034 | 0.038 | 1,300,000 | |
| 2.7 | 1.02 | Prime Media Holdings, Inc. | 1.5 | 1.5 | 1.4 | 1.4 | 166,000 | |
| 3.4 | 2 | Republic Glass Holdings Corp. | 2.61 | 2.61 | 2.61 | 2.61 | 1,234,000 | |
| 970.4 | 561.6 | SM Investments Corporation | 721 | 721 | 683 | 685 | 953,890 | |
| 0.42 | 0.29 | Sinophil Corporation | 0.3 | 0.3 | 0.29 | 0.3 | 1,050,000 | |
| 2.54 | 1.5 | Solid Group, Inc. | 1.65 | 1.65 | 1.58 | 1.58 | 3,841,000 | |
| 0.35 | 0.16 | Wellex Industries, Inc. | 0.189 | 0.23 | 0.188 | 0.23 | 690,000 | |
| 0.77 | 0.27 | Zeus Holdings, Inc. | 0.39 | 0.39 | 0.38 | 0.39 | 650,000 | |
| PROPERTY | ||||||||
| 3.89 | 1.5 | A Brown Company, Inc. | 1.51 | 1.64 | 1.51 | 1.55 | 113,000 | |
| 27 | 15 | Anchor Land Holdings, Inc | 22.5 | 22.5 | 22.5 | 22.5 | 1,000 | |
| 2.26 | 0.47 | Araneta Properties, Inc. | 1.63 | 1.65 | 1.54 | 1.6 | 433,000 | |
| 0.24 | 0.168 | Arthaland Corporation | 0.195 | 0.21 | 0.195 | 0.21 | 900,000 | |
| 35.7 | 21.35 | Ayala Land, Inc. | 27.4 | 27.4 | 24.9 | 25.6 | 23,970,600 | |
| 7.1 | 4.41 | Belle Corporation | 4.8 | 4.8 | 4.58 | 4.77 | 7,128,000 | |
| 6.73 | 3.7 | Cebu Holdings, Inc. | 5.61 | 5.61 | 5.55 | 5.6 | 46,800 | |
| 2.44 | 1.2 | Century Properties Group, Inc. | 1.25 | 1.25 | 1.2 | 1.21 | 30,276,000 | |
| 2.5 | 1.21 | City and Land Developers, Inc. | 1.8 | 1.8 | 1.76 | 1.76 | 9,000 | |
| 1.16 | 0.92 | Cityland Development Corporation | 1.13 | 1.14 | 1.13 | 1.14 | 500,000 | |
| 0.083 | 0.06 | Crown Equities, Inc. | 0.078 | 0.078 | 0.078 | 0.078 | 2,010,000 | |
| 0.91 | 0.49 | Cyber Bay Corporation | 0.56 | 0.57 | 0.55 | 0.55 | 432,000 | |
| 1.21 | 0.81 | Empire East Land Holdings, Inc. | 0.97 | 0.97 | 0.94 | 0.96 | 2,211,000 | |
| 2.27 | 1.25 | Filinvest Land, Inc. | 1.66 | 1.66 | 1.52 | 1.53 | 22,664,000 | |
| 2.76 | 1.48 | Global-Estate Resorts, Inc. | 1.56 | 1.57 | 1.48 | 1.48 | 7,113,000 | |
| 1.73 | 1.05 | IRC Properties, Inc. | 1.62 | 1.63 | 1.5 | 1.51 | 6,533,000 | |
| 0.197 | 0.077 | MRC Allied, Inc. | 0.099 | 0.101 | 0.095 | 0.097 | 2,050,000 | |
| 4.31 | 2.15 | Megaworld Corporation | 3.09 | 3.09 | 2.96 | 2.99 | 82,207,000 | |
| 0.84 | 0.41 | Phil. Estates Corporation | 0.47 | 0.48 | 0.44 | 0.47 | 60,000 | |
| 0.68 | 0.4 | Philippine Realty and Holdings Corp. | 0.48 | 0.48 | 0.48 | 0.48 | 1,000,000 | |
| 26.9 | 17.9 | Robinson Land Corporation | 20.55 | 20.55 | 19.32 | 19.4 | 4,005,000 | |
| 3.74 | 1.83 | Rockwell Land Corporation | 1.97 | 1.98 | 1.83 | 1.84 | 2,633,000 | |
| 21.9 | 13.58 | SM Prime Holdings, Inc. | 16.1 | 16.1 | 15.16 | 15.78 | 18,858,600 | |
| 3.95 | 2.62 | Shang Properties, Inc. | 3.38 | 3.38 | 3.29 | 3.3 | 8,000 | |
| 1.35 | 0.58 | Sta. Lucia Land, Inc. | 0.67 | 0.67 | 0.62 | 0.63 | 3,293,000 | |
| 4.1 | 3.42 | Starmalls, Inc. | 3.85 | 3.85 | 3.84 | 3.84 | 160,000 | |
| 2.4 | 0.49 | Suntrust Home Developers, Inc. | 1.89 | 2.03 | 1.75 | 1.85 | 20,336,000 | |
| 7.1 | 4.3 | Vista Land and Lifescapes, Inc. | 5.38 | 5.38 | 5.05 | 5.1 | 9,794,800 | |
| MEDIA | ||||||||
| 47 | 24.1 | ABS-CBN Corporation | 34 | 34 | 32.3 | 32.3 | 36,200 | |
| 10.26 | 7.94 | GMA Holdings, Inc. | 8.47 | 8.48 | 8.47 | 8.48 | 5,700 | |
| 9.99 | 8.08 | GMA Network, Inc. | 8.29 | 8.29 | 8.1 | 8.25 | 90,200 | |
| 1.01 | 0.61 | Manila Bulletin Publishing Corp. | 0.71 | 0.71 | 0.71 | 0.71 | 1,000 | |
| TELECOMMUNICATIONS | ||||||||
| 1,670.00 | 1,058.00 | Globe Telecom, Inc. | 1,599.00 | 1,599.00 | 1,450.00 | 1,515.00 | 82,770 | |
| 3,290.00 | 2,480.00 | Phil. Long Distance Telephone Co. | 2,800.00 | 2,850.00 | 2,800.00 | 2,824.00 | 162,000 | |
| INFORMATION TECHNOLOGY | ||||||||
| 6.56 | 3.72 | DFNN, Inc. | 4.22 | 4.44 | 4.2 | 4.44 | 2,177,000 | |
| 10.42 | 1.85 | IP Converge Data Center, Inc. | 6.11 | 6.11 | 6.07 | 6.07 | 33,600 | |
| 3.1 | 1.9 | ISM Communications Corporation | 1.97 | 1.97 | 1.91 | 1.97 | 11,000 | |
| 0.085 | 0.043 | Island Information and Technology, Inc. | 0.048 | 0.05 | 0.048 | 0.05 | 4,200,000 | |
| 1.29 | 0.3 | Millenium Global Holdings, Inc. | 0.41 | 0.41 | 0.39 | 0.41 | 260,000 | |
| 17.06 | 11.12 | Philweb Corporation | 12 | 12 | 11.12 | 11.48 | 102,600 | |
| 22 | 3.53 | Touch Solutions, Inc. | 11.22 | 11.22 | 10.92 | 11 | 211,800 | |
| 4.5 | 1.14 | Yehey! Corporation | 1.18 | 1.18 | 1.17 | 1.17 | 13,000 | |
| 15.9 | 4.21 | iRipple, Inc. | 10 | 10 | 10 | 10 | 1,500 | |
| TRANSPORTATION SERVICES | ||||||||
| 3.15 | 1.62 | 2GO Group, Inc. | 1.7 | 1.75 | 1.7 | 1.73 | 66,000 | |
| 16.04 | 8.9 | Asian Terminals, Inc. | 11.9 | 12 | 11.9 | 12 | 12,000 | |
| 84.8 | 50.05 | Cebu Air, Inc. | 51.3 | 51.75 | 50.05 | 50.5 | 596,370 | |
| 100.5 | 65.9 | Int’l Container Terminal Services, Inc. | 89.8 | 90.35 | 88.8 | 89.7 | 3,835,530 | |
| 1.7 | 1.24 | Lorenzo Shipping Corporation | 1.31 | 1.31 | 1.25 | 1.25 | 58,000 | |
| 2.95 | 2.1 | Macroasia Corporation | 2.18 | 2.18 | 2.18 | 2.18 | 15,000 | |
| 7.83 | 4.5 | PAL Holdings Inc. | 5.55 | 5.55 | 5.34 | 5.35 | 234,800 | |
| HOTEL AND LEISURE | ||||||||
| 1.61 | 1.01 | Acesite (Phils.) Hotel Corp. | 1.22 | 1.25 | 1.22 | 1.25 | 5,000 | |
| 0.209 | 0.109 | Boulevard Holdings, Inc. | 0.119 | 0.119 | 0.114 | 0.114 | 30,410,000 | |
| EDUCATION | ||||||||
| 12.5 | 9.92 | Centro Escolar University | 11.6 | 11.6 | 10.7 | 10.7 | 9,100 | |
| 1,300.00 | 970 | Far Eastern University, Inc. | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 210 | |
| 12.5 | 6.62 | iPeople, Inc. | 11 | 12 | 11 | 12 | 46,000 | |
| CASINOS AND GAMING | ||||||||
| 16.88 | 8.36 | Bloomberry Resorts Corporation | 11.26 | 11.26 | 10.6 | 10.8 | 1,293,400 | |
| 0.069 | 0.015 | IP E-Game Ventures Inc. | 0.016 | 0.016 | 0.015 | 0.015 | 127,900,000 | |
| 8.25 | 5.63 | Leisure and Resorts World Corporation | 6.2 | 6.3 | 6.2 | 6.25 | 17,800 | |
| 3.17 | 1.74 | Manila Jockey Club, Inc. | 2.15 | 2.2 | 2.15 | 2.2 | 525,000 | |
| 16 | 13.78 | Pacific Online Systems Corporation | 14.8 | 14.8 | 14.8 | 14.8 | 3,000 | |
| 18 | 8.8 | Philippine Racing Club, Inc. | 8.82 | 8.82 | 8.82 | 8.82 | 1,000 | |
| 0.36 | 0.28 | Premiere Horizon Alliance Corporation | 0.28 | 0.28 | 0.28 | 0.28 | 200,000 | |
| RETAIL | ||||||||
| 7.78 | 3.1 | Calata Corporation | 3.17 | 3.19 | 3.1 | 3.1 | 700,000 | |
| 130.43 | 51.04 | Philippine Seven Corporation | 110.1 | 110.1 | 107 | 107 | 360 | |
| 43.6 | 28.1 | Puregold Price Club, Inc. | 38.05 | 38.05 | 37.05 | 37.5 | 3,202,700 | |
| OTHER SERVICES | ||||||||
| 0.95 | 0.6 | APC Group, Inc. | 0.68 | 0.68 | 0.66 | 0.67 | 2,367,000 | |
| 4 | 2.09 | Easycall Comm. Phils., Inc. | 2.6 | 2.6 | 2.6 | 2.6 | 25,000 | |
| 22.5 | 9 | Globalport 900, Inc. | 10 | 10 | 10 | 10 | 100 | |
| 0.51 | 0.35 | Information Capital Tech. Ventures, Inc. | 0.41 | 0.43 | 0.38 | 0.41 | 1,130,000 | |
| 3.47 | 1.9 | Paxys, Inc. | 2.2 | 2.22 | 2.15 | 2.15 | 169,000 | |
| 2.42 | 0.75 | STI Education Systems Holdings, Inc. | 0.8 | 0.8 | 0.78 | 0.78 | 3,421,000 | |
| MINING | ||||||||
| 5.00 | 1.9 | Apex Mining Company, Inc. “A” | 3.05 | 3.05 | 3.02 | 3.05 | 87,000 | |
| 5 | 3 | Apex Mining Company, Inc. “B” | 3.07 | 3.07 | 3.05 | 3.05 | 113,000 | |
| 23.35 | 13.4 | Atlas Cons. Mining and Dev’t Corp. | 14 | 14 | 13.7 | 13.8 | 246,700 | |
| 28.05 | 10 | Atok-Big Wedge Company, Inc. | 19 | 19.5 | 19 | 19.5 | 3,200 | |
| 25.1 | 7.7 | Benguet Corporation “A” | 9 | 9.02 | 8.8 | 9 | 115,800 | |
| 25 | 8.3 | Benguet Corporation “B” | 9.11 | 9.2 | 9.1 | 9.1 | 7,700 | |
| 1.35 | 0.68 | Century Peak Metals Holdings Corporation | 0.72 | 0.72 | 0.68 | 0.68 | 91,000 | |
| 1.68 | 0.85 | Coal Asia Holdings, Inc. | 0.98 | 0.98 | 0.93 | 0.95 | 724,000 | |
| 25.3 | 5.27 | Dizon Copper Silver Mines, Inc. | 5.45 | 5.45 | 5.27 | 5.35 | 182,800 | |
| 0.6 | 0.4 | GEOGRACE Resources Philippines, Inc. | 0.46 | 0.46 | 0.44 | 0.45 | 650,000 | |
| 1.29 | 0.4 | Lepanto Consolidated Mining Co. “A” | 0.57 | 0.58 | 0.52 | 0.52 | 58,791,000 | |
| 1.38 | 0.42 | Lepanto Consolidated Mining Co. “B” | 0.59 | 0.59 | 0.54 | 0.54 | 12,118,000 | |
| 0.066 | 0.028 | Manila Mining Corporation “A” | 0.03 | 0.03 | 0.029 | 0.03 | 53,400,000 | |
| 0.073 | 0.03 | Manila Mining Corporation “B” | 0.03 | 0.031 | 0.03 | 0.03 | 17,000,000 | |
| 8.48 | 2.55 | NiHAO Minerals Resources Int’l, Inc. | 3.15 | 3.33 | 3 | 3 | 486,000 | |
| 22.84 | 12.62 | Nickel Asia Corporation | 15.8 | 16 | 15.8 | 15.9 | 456,300 | |
| 4.95 | 1.16 | Oriental Peninsula Resources Group, Inc. | 1.58 | 1.58 | 1.5 | 1.5 | 525,000 | |
| 19.76 | 8.8 | Philex Mining Corporation | 10.36 | 10.36 | 10.08 | 10.08 | 1,063,800 | |
| 305.8 | 214.4 | Semirara Mining Corporation | 243 | 243 | 222.6 | 243 | 76,070 | |
| 0.021 | 0.011 | United Paragon Mining Corporation | 0.012 | 0.012 | 0.012 | 0.012 | 11,800,000 | |
| OIL | ||||||||
| 0.32 | 0.24 | Basic Energy Corporation | 0.26 | 0.26 | 0.245 | 0.245 | 1,220,000 | |
| 0.026 | 0.016 | Oriental Pet. and Minerals Corp. “A” | 0.018 | 0.018 | 0.017 | 0.018 | 288,000,000 | |
| 0.027 | 0.018 | Oriental Pet. and Minerals Corp. “B” | 0.02 | 0.02 | 0.019 | 0.02 | 311,800,000 | |
| 7.24 | 5.8 | Petroenergy Resources Corporation | 6.01 | 6.01 | 6 | 6 | 17,700 | |
| 37.3 | 8.5 | Philex Petroleum Corporation | 11.48 | 11.48 | 11.3 | 11.32 | 136,800 | |
| 0.052 | 0.033 | The Philodrill Corporation | 0.041 | 0.041 | 0.039 | 0.039 | 150,200,000 | |
| OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
| Financials | 1,481.03 | 1,481.03 | 1,424.14 | 1,438.7 | -2.86 | -42.33 | 27,515,849 | 1,691,517,537.45 |
| Industrials | 9,447.02 | 9,447.02 | 9,066.32 | 9,134.27 | -3.31 | -312.58 | 191,006,331 | 1,610,328,827.99 |
| Holding Firms | 5,303.73 | 5,303.73 | 5,134.97 | 5,152.27 | -4.71 | -254.55 | 117,272,267 | 2,437,619,747.39 |
| Property | 2,357.11 | 2,357.11 | 2,220.06 | 2,254.9 | -4.93 | -117.03 | 462,898,030 | 2,236,835,993.69 |
| Services | 1,915.81 | 1,923.28 | 1,887.85 | 1,898.34 | -3.65 | -71.83 | 184,369,563 | 1,145,865,702.2 |
| Mining & Oil | 14,073.44 | 14,106.43 | 13,494.66 | 13,647.15 | -2.82 | -395.31 | 909,314,354 | 104,870,449.81 |
| PSEi | 6,161.21 | 6,161.21 | 5,873.24 | 5,916.99 | -3.96 | -244.22 | ||
| All Shares | 3,761.63 | 3,761.63 | 3,607.24 | 3,626.64 | -3.59 | -134.98 | ||
| SME | 1,500 | 15,000 | ||||||
| GRAND TOTAL | 1,892,377,894 | 9,227,053,258.5254 | ||||||
| COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH | SOURCE: TECHNISTOCK, PSE |
MOST READ
LATEST STORIES