B2 FRIDAY

Business

ManilaStandardToday

SEPTEMBER 21, 2012

extrastory2000@gmail.com

MST BUSINESS DAILY STOCKS REVIEW

M
S
T
THURSDAY, SEPTEMBER 20, 2012

52 Weeks

High

Low

STOCKS

Previous

Close

High

Low

Close Change Volume

70.50
77.45
1.82
595.00
2.20
23.90
20.70
22.00
89.00
3.26
39.20
102.50
3.06
77.80
500.00
45.50
155.20
1100.00
140.00

46.00
50.00
0.68
370.00
1.42
13.80
18.50
7.95
50.00
1.91
3.00
60.00
1.30
41.00
210.00
29.45
77.00
879.00
58.00

Banco de Oro Unibank Inc.

Bank of PI
Bankard, Inc.
China Bank
BDO Leasing & Fin. Inc.
COL Financial
Eastwest Bank
Filipino Fund Inc.
First Metro Inv.
I-Remit Inc.
Maybank ATR KE
Metrobank
Natl Reinsurance Corp.
Phil. National Bank
PSE Inc.
RCBC `A
Security Bank
Sun Life Financial
Union Bank

62.65
77.50
0.72
53.25
1.95
20.45
21.75
10.90
75.00
2.75
26.70
92.20
1.95
70.00
382.00
43.90
158.50
970.00
105.00

FINANCIAL
62.65
77.50
0.70
54.35
1.95
20.50
22.20
10.50
75.00
2.83
26.70
93.00
1.91
71.20
384.00
44.00
158.60
970.00
105.20

35.50
13.58
23.95
1.70
48.00
1.62

26.50
8.00
11.98
0.97
25.00
1.08

2.96
2.75
9.74
6.41
7.77
19.40
79.30
27.00
0.02
13.10
6.00
2.35
120.00

2.12
2.30
7.41
4.83
2.80
12.50
51.50
17.50
0.0110
7.80
3.80
0.61
80.00

8.40
1.90
27.45
18.10
280.60
12.20
3.65
16.00
14.94
4.42
2.49
3.90
6.50
34.60
129.20
2.62
2.44
0.196
14.66
2.88
1.41
69.20
5.50
0.77
18.00

1.04
1.11
18.10
8.12
215.00
7.50
1.96
9.70
8.05
1.01
1.10
2.01
2.90
26.50
110.20
1.25
1.73
0.112
3.30
1.99
0.90
37.00
1.05
0.320
2.55

Aboitiz Power Corp.

Agrinurture Inc.
Alaska Milk Corp.
Alliance Tuna Intl Inc.
Alphaland Corp.
Alsons Cons.
Asiabest Group
Calapan Venture
Chemrez Technologies Inc.
Cirtek Holdings (Chips)
Energy Devt. Corp. (EDC)
EEI
First Gen Corp.
First Holdings A
Ginebra San Miguel Inc.
Greenergy
Holcim Philippines Inc.
Integ. Micro-Electronics
Ionics Inc
Jollibee Foods Corp.
Lafarge Rep
LMG Chemicals
Mabuhay Vinyl Corp.
Manila Water Co. Inc.
Megawide
Mla. Elect. Co `A
Pancake House Inc.
Pepsi-Cola Products Phil.
Petron Corporation
Phoenix Petroleum Phils.
RFM Corporation
Roxas and Co.
Roxas Holdings
Salcon Power Corp.
San Miguel Brewery Inc.
San Miguel Corp `A
Seacem
Splash Corporation
Swift Foods, Inc.
Tanduay Holdings
TKC Steel Corp.
Trans-Asia Oil
Universal Robina
Victorias Milling
Vitarich Corp.
Vivant Corp.

33.65
8.70
23.50
1.78
30.00
1.42
22.40
2.85
2.69
11.80
6.07
8.03
19.30
79.00
19.00
0.0160
12.80
4.06
0.630
99.90
9.35
2.07
1.51
26.80
16.500
258.20
7.00
3.97
10.50
8.19
3.98
1.65
2.71
5.00
34.40
111.00
2.57
1.82
0.142
11.98
2.08
1.17
62.30
1.29
0.580
8.20

INDUSTRIAL
33.65
8.95
23.50
1.81
30.00
1.42
22.95
2.78
2.69
11.92
6.09
8.08
19.30
79.30
18.00
0.0160
12.90
4.06
0.630
100.00
9.36
2.13
1.60
26.80
16.960
259.40
7.60
4.11
10.54
8.20
4.02
1.71
2.71
5.66
34.40
111.00
2.64
1.78
0.139
12.14
2.17
1.20
64.00
1.31
0.610
8.20

1.18
59.90
13.70
5.02
6.98
2.98
4.16
485.20
64.80
5.20
0.98
556.00
5.22
36.20
4.19
6.21
1.54
0.91
3.82
4.65
6.24
2.20
0.82
2.40
0.490
760.00
2.71
1.57
0.420
0.620
0.980

0.65
35.50
8.00
3.00
0.260
1.49
2.30
272.00
30.50
3.30
0.10
455.40
2.94
19.00
2.27
4.00
0.61
0.300
1.800
2.56
3.40
1.20
0.44
1.01
0.285
450.00
1.08
1.14
0.101
0.082
0.380

Abacus Cons. `A
Aboitiz Equity
Alliance Global Inc.
Anscor `A
Asia Amalgamated A
ATN Holdings A
ATN Holdings B
Ayala Corp `A
DMCI Holdings
Filinvest Dev. Corp.
Forum Pacific
GT Capital
House of Inv.
JG Summit Holdings
Jolliville Holdings
Lopez Holdings Corp.
Lodestar Invt. Holdg.Corp.
Mabuhay Holdings `A
Marcventures Hldgs., Inc.
Metro Pacific Inv. Corp.
Minerales Industrias Corp.
Prime Media Hldg
Prime Orion
Seafront `A
Sinophil Corp.
SM Investments Inc.
Solid Group Inc.
South China Res. Inc.
Unioil Res. & Hldgs
Wellex Industries
Zeus Holdings

0.71
48.20
12.98
4.71
4.95
1.55
1.66
439.00
58.00
4.06
0.249
545.00
5.20
33.40
3.00
5.40
1.06
0.425
2.28
4.24
5.00
1.470
0.475
1.41
0.315
734.00
1.95
1.16
0.2250
0.3250
0.420

HOLDING FIRMS
0.72
0.70
48.60
48.10
13.20
12.98
4.74
4.68
4.98
4.80
1.57
1.51
1.65
1.60
439.00
433.00
58.20
58.00
4.16
4.10
0.249
0.213
545.00
540.00
5.18
5.02
33.75
33.45
3.55
2.40
5.55
5.40
1.06
1.04
0.420
0.420
2.28
2.26
4.24
4.20
5.05
4.96
1.350
1.300
0.475
0.475
1.41
1.41
0.320
0.320
734.00
726.00
1.99
1.92
1.17
1.17
0.2290
0.2250
0.3250
0.3150
0.420
0.410

0.71
48.60
13.16
4.74
4.80
1.57
1.65
435.00
58.00
4.11
0.249
541.00
5.14
33.70
3.00
5.55
1.04
0.420
2.28
4.21
4.98
1.330
0.475
1.41
0.320
727.00
1.92
1.17
0.2270
0.3250
0.410

0.00
0.83
1.39
0.64
(3.03)
1.29
(0.60)
(0.91)
0.00
1.23
0.00
(0.73)
(1.15)
0.90
0.00
2.78
(1.89)
(1.18)
0.00
(0.71)
(0.40)
(9.52)
0.00
0.00
1.59
(0.95)
(1.54)
0.86
0.89
0.00
(2.38)

11,030,000
855,600
20,606,800
33,000
20,000
61,000
104,000
259,320
2,643,360
653,000
590,000
128,790
542,400
1,849,300
173,000
4,091,100
926,000
770,000
493,000
47,095,000
301,200
157,000
580,000
7,000
550,000
157,150
195,000
50,000
1,220,000
310,000
710,000

3.34
0.83
24.15
5.62
9.00
2.85
2.91
1.50
1.11
0.94
3.80
0.310
2.74
1.44
2.34
0.36
0.990
0.67
19.94
7.71
2.85
8.95
18.20
0.91
4.55
0.64
4.66

1.70
0.42
13.36
3.08
2.26
1.35
1.20
1.05
0.67
0.54
2.90
0.10
1.63
0.98
1.51
0.150
0.089
0.41
10.00
2.51
1.81
6.00
10.94
0.64
1.80
0.45
2.60

A. Brown Co., Inc.

Araneta Prop `A
Ayala Land `B
Belle Corp. `A
Cebu Holdings
Century Property
City & Land Dev.
Cityland Dev. `A
Cyber Bay Corp.
Empire East Land
Eton Properties
Ever Gotesco
Global-Estate
Filinvest Land,Inc.
Megaworld Corp.
MRC Allied Ind.
Phil. Estates Corp.
Phil. Realty `A
Robinsons Land `B
Rockwell
Shang Properties Inc.
SM Development `A
SM Prime Holdings
Sta. Lucia Land Inc.
Starmalls
Suntrust Home Dev. Inc.
Vista Land & Lifescapes

3.24
0.580
24.20
4.79
5.19
1.49
2.95
1.15
0.82
0.850
3.66
0.200
2.00
1.33
2.28
0.1560
0.6700
0.460
18.28
3.35
2.79
6.06
13.96
0.68
3.97
0.510
4.800

PROPERTY
3.89
3.29
0.580
0.470
24.20
23.35
4.80
4.78
5.20
5.19
1.49
1.47
2.90
2.70
1.12
1.12
0.83
0.81
0.850
0.820
3.70
3.66
0.204
0.198
1.97
1.96
1.34
1.33
2.30
2.24
0.1600
0.1560
0.6800
0.6600
0.520
0.470
18.30
18.12
3.42
3.34
2.80
2.78
6.09
6.03
14.00
13.74
0.68
0.67
3.98
3.96
0.510
0.500
4.950
4.800

3.52
0.580
23.40
4.78
5.20
1.47
2.85
1.12
0.81
0.840
3.70
0.203
1.97
1.34
2.24
0.1590
0.6700
0.480
18.20
3.38
2.80
6.03
13.86
0.67
3.96
0.500
4.900

8.64
0.00
(3.31)
(0.21)
0.19
(1.34)
(3.39)
(2.61)
(1.22)
(1.18)
1.09
1.50
(1.50)
0.75
(1.75)
1.92
0.00
4.35
(0.44)
0.90
0.36
(0.50)
(0.72)
(1.47)
(0.25)
(1.96)
2.08

20,005,000
501,000
8,641,200
1,140,000
68,200
6,709,000
86,000
40,000
4,986,000
18,195,000
123,000
790,000
612,000
12,382,000
42,579,000
2,360,000
289,000
2,230,000
2,372,800
156,000
274,000
731,300
11,122,700
459,000
14,000
450,000
2,961,000

4.72
42.00
18.98
0.78
102.80
0.5300
24.00
82.50
10.60
9.70
1172.00
1270.00
11.00
77.00
0.98
4.70
34.50
3.87
5.1900
3.45
10.30
3.96
4.08
9.60
22.95
8.58
3.39
71.00
17.88
2886.00
0.39
30.15
3.30
0.79

1.20
24.80
1.05
0.45
4.45
0.1010
5.20
60.80
8.20
5.44
11.70
831.00
6.18
43.40
0.36
1.75
0.036
1.00
2.550
2.01
5.90
2.70
1.21
6.50
13.80
5.35
1.05
18.00
12.10
2096.00
0.25
10.68
2.42
0.34

2GO Group
ABS-CBN
Acesite Hotel
APC Group, Inc.
Bloomberry
Boulevard Holdings
Calata Corp.
Cebu Air Inc. (5J)
Centro Esc. Univ.
DFNN Inc.
Globalports
Globe Telecom
GMA Network Inc.
I.C.T.S.I.
Information Capital Tech.
IP Converge
IP E-Game Ventures Inc.
IPVG Corp.
ISM Communications
JTH Davies Holdings Inc.
Leisure & Resorts
Macroasia Corp.
Manila Jockey
Metro Pacific Tollways
Pacific Online Sys. Corp.
PAL Holdings Inc.
Paxys Inc.
Phil. Seven Corp.
Philweb.Com Inc.
PLDT Common
PremiereHorizon
Puregold
Transpacific Broadcast
Waterfront Phils.

1.70
28.90
1.51
0.630
10.00
0.1600
6.52
58.50
10.20
5.39
22.00
1184.00
9.80
68.50
0.395
2.18
0.023
1.00
3.0600
2.14
7.93
2.80
2.99
6.05
14.08
7.54
2.85
69.00
16.98
2830.00
0.320
29.55
2.60
0.450

SERVICES
1.75
1.70
30.60
29.00
1.57
1.45
0.640
0.630
10.00
9.95
0.1600
0.1570
6.60
6.20
58.55
57.85
10.00
10.00
5.68
5.40
22.00
22.00
1184.00
1172.00
9.88
9.75
69.80
68.65
0.400
0.400
2.24
2.15
0.023
0.022
1.01
1.00
3.0000
3.0000
2.20
2.10
7.90
7.75
2.80
2.80
3.05
2.87
7.00
7.00
14.08
14.06
7.50
7.37
2.84
2.82
71.50
70.00
16.98
16.82
2850.00
2826.00
0.310
0.310
30.10
29.50
2.60
2.49
0.460
0.435

1.75
2.94
30.60 5.88
1.45
(3.97)
0.630 0.00
9.97
(0.30)
0.1580 (1.25)
6.34
(2.76)
57.90 (1.03)
10.00 (1.96)
5.54
2.78
22.00 0.00
1180.00 (0.34)
9.75
(0.51)
69.40 1.31
0.400 1.27
2.24
2.75
0.023 0.00
1.00
0.00
3.0000 (1.96)
2.10
(1.87)
7.75
(2.27)
2.80
0.00
2.87
(4.01)
7.00
15.70
14.08 0.00
7.48
(0.80)
2.82
(1.05)
71.50 3.62
16.98 0.00
2828.00 (0.07)
0.310 (3.13)
29.90 1.18
2.60
0.00
0.450 0.00

5,000
368,500
5,474,000
451,000
1,106,700
15,980,000
812,400
480,340
33,400
318,900
100
25,125
175,100
501,000
270,000
199,000
122,800,000
10,543,000
11,000
143,000
160,000
35,000
2,661,000
1,000
36,000
15,500
56,000
11,380
415,200
58,260
1,000,000
3,292,500
31,000
620,000

0.0083
6.20
6.22
20.80
48.00
0.345
29.00
34.00
2.23
61.80
1.21
1.81
2.070
0.085
0.840
36.50
12.84
1.100
8.40
0.032
0.033
7.05
28.25
48.00
0.062
65.00
257.80
0.029

0.0038
3.01
3.00
14.50
20.00
0.170
19.98
21.20
1.05
6.96
0.50
1.0600
1.0900
0.042
0.570
15.04
2.91
0.008
2.99
0.014
0.014
5.10
18.40
3.00
0.017
39.00
161.10
0.015

Abra Mining
Apex `A
Apex `B
Atlas Cons. `A
Atok-Big Wedge `A
Basic Energy Corp.
Benguet Corp `A
Benguet Corp `B
Century Peak Metals Hldgs
Dizon
Geograce Res. Phil. Inc.
Lepanto `A
Lepanto `B
Manila Mining `A
Manila Mining `B
Nickelasia
Nihao Mineral Resources
Omico
Oriental Peninsula Res.
Oriental Pet. `A
Oriental Pet. `B
Petroenergy Res. Corp.
Philex `A
PhilexPetroleum
Philodrill Corp. `A
PNOC Expls `B
Semirara Corp.
United Paragon

0.0045
4.60
4.61
17.46
26.20
0.265
24.20
24.15
1.14
24.20
0.60
1.280
1.370
0.0630
0.0620
18.62
8.05
0.6200
4.800
0.0180
0.0200
6.30
15.84
31.85
0.051
70.00
223.80
0.0150

MINING & OIL

0.0044
0.0043
4.60
4.60
4.60
4.60
17.46
17.42
26.25
26.20
0.265
0.260
25.10
24.00
25.00
24.00
1.12
1.11
24.50
23.80
0.60
0.58
1.270
1.210
1.350
1.290
0.0620
0.0610
0.0620
0.0610
18.72
18.64
8.30
8.01
0.6100
0.6100
4.950
4.800
0.0190
0.0180
0.0200
0.0200
5.96
5.96
15.86
15.72
31.50
30.10
0.051
0.049
65.00
65.00
223.20
222.00
0.0150
0.0150

0.0043
4.60
4.60
17.44
26.25
0.260
25.00
25.00
1.12
23.80
0.60
1.210
1.300
0.0610
0.0610
18.68
8.10
0.6100
4.890
0.0180
0.0200
5.96
15.84
30.35
0.049
65.00
222.20
0.0150

104,000,000
2,000
2,000
478,500
200
600,000
84,400
12,000
193,000
183,500
3,359,000
41,632,000
27,095,000
309,020,000
51,720,000
1,149,500
260,400
3,000
878,000
365,800,000
31,400,000
98,900
1,719,400
447,100
166,530,000
500
333,030
23,400,000

50.00
580.00

23.05
535.00

11.02
116.70
80.00
1050.00
1.31
0.210

PREFERRED
30.65
539.00
101.20
9.65
108.00
75.00
1016.00

Trade/Buying

62.10
77.00
0.70
53.30
1.95
20.40
21.75
10.50
75.00
2.68
26.70
91.80
1.91
70.50
372.00
43.90
158.30
966.00
104.10

62.10
77.10
0.70
54.00
1.95
20.50
21.85
10.50
75.00
2.83
26.70
92.00
1.91
71.20
372.00
44.00
158.40
970.00
105.00

(0.88)
(0.52)
(2.78)
1.41
0.00
0.24
0.46
(3.67)
0.00
2.91
0.00
(0.22)
(2.05)
1.71
(2.62)
0.23
(0.06)
0.00
0.00

1,138,370
1,163,400
11,000
173,860
47,000
9,800
584,500
400
500
239,000
100
1,526,480
15,000
366,330
5,320
17,900.00
668,250
120
126,850

(32,145,745.00)
59,896,325.00

33.40
8.55
23.50
1.70
30.00
1.38
21.30
2.78
2.63
11.12
6.03
7.95
19.10
79.00
17.50
0.0150
12.80
3.82
0.620
99.50
9.15
2.05
1.60
26.55
16.500
256.60
7.00
3.99
10.34
8.16
3.95
1.70
2.70
5.65
34.40
110.40
2.54
1.76
0.139
11.98
2.07
1.17
62.25
1.28
0.580
8.20

33.40
8.85
23.50
1.70
30.00
1.41
21.30
2.78
2.69
11.90
6.05
7.96
19.12
79.00
17.80
0.0160
12.80
4.06
0.620
99.90
9.35
2.06
1.60
26.65
16.560
257.00
7.00
4.05
10.36
8.20
3.95
1.70
2.70
5.65
34.40
110.90
2.55
1.78
0.139
11.98
2.17
1.19
63.40
1.29
0.610
8.20

(0.74)
1.72
0.00
(4.49)
0.00
(0.70)
(4.91)
(2.46)
0.00
0.85
(0.33)
(0.87)
(0.93)
0.00
(6.32)
0.00
0.00
0.00
(1.59)
0.00
0.00
(0.48)
5.96
(0.56)
0.36
(0.46)
0.00
2.02
(1.33)
0.12
(0.75)
3.03
(0.37)
13.00
0.00
(0.09)
(0.78)
(2.20)
(2.11)
0.00
4.33
1.71
1.77
0.00
5.17
0.00

2,872,000
211,200
4,000
2,279,000
200
557,000
33,800
4,000
480,000
20,400
17,070,800
531,000
2,506,800
565,910
57,200
44,200,000
158,000
104,000
12,000
31,610
4,340,100
86,000
1,000
436,800
27,700
130,470
112,800
13,656,000
1,894,900
21,500
715,000
8,000
37,000
200
110,000
304,820
7,696,000
58,000
40,000
824,100
27,000
1,489,000
6,046,370
1,150,000
113,000
1,500

(48,535,790.00)
(784,620.00)

ABS-CBN Holdings Corp.

Ayala Corp. Pref `A
First Gen F
6.00
GMA Holdings Inc.
108.90 PCOR-Preferred
74.50
SMC Preferred 1
1000.00 SMPFC Preferred

29.45
540.00
101.20
9.63
107.90
74.50
1012.00

0.62
0.00

WARRANTS & BONDS

1.27
1.26
1.25
0.0460
0.0430
0.0370

Megaworld Corp. Warrants

Omico Corp. Warrant

Net Foreign

29.50
538.00
101.20
9.50
107.90
75.00
1013.00

(4.44)
0.00
(0.22)
(0.11)
0.19
(1.89)
3.31
3.52
(1.75)
(1.65)
0.00
(5.47)
(5.11)
(3.17)
(1.61)
0.32
0.62
(1.61)
1.88
0.00
0.00
(5.40)
0.00
(4.71)
(3.92)
(7.14)
(0.71)
0.00

26,820.00
(151,700.00)
2,819,185.00

38,972,663.50

(5,038,656.00)

(201,995.00)
(59,829,617.00)

(465,230.00)
(6,000.00)

382,600.00

16,452,197.00
972,000.00
(3,681,606.00)
(6,112,556.00)
(541,650.00)
(357,930.00)
1,170,896.50
1,261,840.00
2,130.00

(7,306,750.00)
(13,188.00)
8,478,024.00
(705,403.00)
(12,079,680.00)
(763,518.00)
(1,046,480.00)

(12,739,740.00)
47,370.00
3,712,578.00
282,312,965.50
39,250.00

71,000.00
5,506,025.00
80,060,146.00

26,807,910.00
33,545,061.50
(41,000.00)
(2,682,235.00)
1,009,000.00
(10,499,990.00)
9,843,767.00
186,160.00

(6,076,000.00)
(24,900.00)

(64,241,885.00)

(5,461,780.00)

(12,481,315.00)
1,611,970.00
2,010,200.00
(164,000.00)
(85,000.00)

619,000.00
8,806,290.00
(23,677,460.00)

(22,814,556.00)
(103,860.00)
1,086,921.00
(98,470,736.00)

75,000.00
(647,400.00)

51,810.00

(1,013,680.00)

31,390.00
(9,428,406.00)
11,110.00

4,821,355.00
2,019,796.50

2,240.00
22,000.00

(211,200.00)

2,395,652.00
(68,509,640.00)

11,454,735.00

(188,388.00)

(1,312,120.00)

122,000.00
(3,741,514.00)
(805,469.00)
(9,770.00)

429,742.00
516,280.00
117,630.00

24,998,160.00
(264,000.00)

30.60 3.90
539.00 (0.19)
101.20 0.00
9.65
0.21
108.00 0.09
75.00 0.67
1016.00

713,600
200
33,000
1,106,000
7,830
100
0.40

(2,589,800.00)

1.25
(1.57)
0.0370 (19.57)

239,000
2,000,000

72,500.00

2,880