Escolar Documentos
Profissional Documentos
Cultura Documentos
M
S
T
Tuesday, July 22, 2014
52 Weeks
High Low
STOCKS
3.74
91
93.5
105.2
73
2.28
3.5
19.92
33.3
2.98
35.95
0.4
121
1.86
30
75
99
141
415
60.2
175
1535
143.4
2.8
2.12
56
66.2
82.5
50
1.85
0.95
14.7
37.85
2.5
16
0.175
69.35
1.26
21.6
58
65
111
279.4
40.75
105.1
1045
110
2.25
AG Finance
Asia United Bank
Banco de Oro Unibank Inc.
Bank of PI
China Bank
BDO Leasing & Fin. Inc.
Bright Kindle Resources
COL Financial
Eastwest Bank
I-Remit Inc.
Macay Holdings
MEDCO Holdings
Metrobank
Natl Reinsurance Corp.
PB Bank
Phil Bank of Comm
Phil. National Bank
Phil. Savings Bank
PSE Inc.
RCBC `A
Security Bank
Sun Life Financial
Union Bank
Vantage Equities
42.6
6.39
1.66
2.26
19
113
85
7.5
17.2
4.6
16.7
46
4.57
39.5
10.12
16.46
6.6
14.2
17
22.6
88.5
27.4
0.017
15.74
6.8
0.83
192
11.3
79
5.2
37.7
21.7
341
6.75
45
6.34
15.1
15
6.69
6.68
8.1
275
2.65
5.58
2.02
0.191
2.5
2.81
5.5
0.96
1.66
30
3.85
0.88
1.2
9.9
40.2
15
5
14.6
2.62
9.82
21.5
0.82
20
5.8
8.48
4.25
8.68
8.61
12.2
48.9
12.5
0.0097
12
1.81
0.32
124.7
8.55
48.5
1.93
20.35
10.1
246
3.56
11.3
4
11.42
9.94
4.33
4.12
2.28
200
0.9
4
1.7
0.102
1.6
1.37
1.55
0.550
1.25
0.7
61.6
31.85
2.16
7.3
6.3
2.06
2.05
660
11.42
81
3.3
5.34
899
8.29
53.05
8.9
5.29
5.58
0.9
25.25
0.81
5.69
7.65
0.0540
2.9
94.5
3.5
1.650
1135
2.2
1.39
104.9
0.285
0.245
0.470
0.46
40
20.25
1.6
6.3
2.800
0.99
1.04
485
7.470
44
2.51
3.9
685
5.7
34
4.96
3
3.95
0.58
12.96
0.500
4.06
4.8
0.027
2.36
54.5
1.5
0.260
605
1.04
0.85
58.05
0.136
0.150
0.270
Abacus Cons. `A
Aboitiz Equity
Alliance Global Inc.
Anglo Holdings A
Anscor `A
Asia Amalgamated A
ATN Holdings A
ATN Holdings B
Ayala Corp `A
Cosco Capital
DMCI Holdings
F&J Prince A
Filinvest Dev. Corp.
GT Capital
House of Inv.
JG Summit Holdings
Jolliville Holdings
Keppel Holdings `A
Lopez Holdings Corp.
Lodestar Invt. Holdg.Corp.
LT Group
Mabuhay Holdings `A
Metro Pacific Inv. Corp.
Minerales Industrias Corp.
Pacifica `A
Republic Glass A
San Miguel Corp `A
Seafront `A
Sinophil Corp.
SM Investments Inc.
Solid Group Inc.
South China Res. Inc.
Top Frontier
Unioil Res. & Hldgs
Wellex Industries
Zeus Holdings
9.03
2.23
2.07
0.355
33.3
6.15
6.75
5.6
7.1
2
2.51
1.5
0.103
0.98
1.09
0.370
2.15
1.93
1.73
3.1
4.88
0.127
0.74
4.45
24.3
2.58
3.93
19.62
0.94
5.71
2.4
6.5
5.51
0.99
1
0.182
23
4.25
5
2.8
4.6
1.08
1.21
0.97
0.067
0.47
0.9
0.175
1.22
1.18
1.12
2.5
2.75
0.070
0.4
2.5
18.54
1.45
2.71
14.1
0.58
3.05
0.57
4.37
8990 HLDG
A. Brown Co., Inc.
Araneta Prop `A
Arthaland Corp.
Ayala Land `B
Belle Corp. `A
Cebu Holdings
Cebu Prop. `A
Cebu Prop. `B
Century Property
City & Land Dev.
Cityland Dev. `A
Crown Equities Inc.
Cyber Bay Corp.
Empire East Land
Ever Gotesco
Global-Estate
Filinvest Land,Inc.
Interport `A
Keppel Properties
Megaworld Corp.
MRC Allied Ind.
Phil. Realty `A
Primex Corp.
Robinsons Land `B
Rockwell
Shang Properties Inc.
SM Prime Holdings
Sta. Lucia Land Inc.
Starmalls
Suntrust Home Dev. Inc.
Vista Land & Lifescapes
1.92
42
1.43
0.81
12.9
12.52
0.1720
3.98
76
12.3
3.28
1260
1833
9.04
2.02
114
12.5
0.020
6.99
2.6
4.32
1.97
2.45
14.46
0.62
1.040
22.8
2.85
150
15.4
3110
0.590
48.5
72
0.9
11.46
0.41
1.6
1.5
27
0.92
0.59
10
8.28
0.1090
2.97
44.8
10.14
1.99
1103
1360
7.18
1.2
77.5
8.72
0.012
0.01
1.15
1.9
0.49
1.42
7.5
0.3
0.36
13.94
1.85
89
4.89
2572
0.250
32.3
48
0.59
8.6
0.305
1.04
2GO Group
ABS-CBN
Acesite Hotel
APC Group, Inc.
Asian Terminals Inc.
Bloomberry
Boulevard Holdings
Calata Corp.
Cebu Air Inc. (5J)
Centro Esc. Univ.
Discovery World
FEUI
Globe Telecom
GMA Network Inc.
Harbor Star
I.C.T.S.I.
IPeople Inc. `A
IP E-Game Ventures Inc.
Jackstones
Liberty Telecom
Macroasia Corp.
Manila Bulletin
Manila Jockey
Melco Crown
MG Holdings
NOW Corp.
Pacific Online Sys. Corp.
Paxys Inc.
Phil. Seven Corp.
Philweb.Com Inc.
PLDT Common
PremiereHorizon
Puregold
Robinsons RTL
STI Holdings
Travellers
Waterfront Phils.
Yehey
0.0056
4
17.22
25
0.310
12.7
1.2
1.73
10.98
0.7
0.730
0.040
0.040
5.41
29.45
3.92
0.550
2.4
0.021
0.023
7
12.52
15
0.043
419
0.019
0.0028
1.72
11.48
9.43
0.225
6
0.5
0.76
4.93
0.3000
0.2950
0.012
0.014
1.400
14.22
1.47
0.220
1.16
0.016
0.018
4.02
7.8
7.05
0.033
222.6
0.0087
Abra Mining
Apex `A
Atlas Cons. `A
Atok-Big Wedge `A
Basic Energy Corp.
Benguet Corp `B
Century Peak Metals Hldgs
Coal Asia
Dizon
Lepanto `A
Lepanto `B
Manila Mining `A
Manila Mining `B
Marcventures Hldgs., Inc.
Nickelasia
Nihao Mineral Resources
Omico
Oriental Peninsula Res.
Oriental Pet. `A
Oriental Pet. `B
Petroenergy Res. Corp.
Philex `A
PhilexPetroleum
Philodrill Corp. `A
Semirara Corp.
United Paragon
46.5
26.3
535
504
60
30
116
102
9.88
7.1
112
101.5
79
74.5
77.5
73
82
74.95
1072
1000
10.96
4
35
2.4
2.25
7.74
Double Dragon
Makati Fin. Corp.
IRipple E-Business Intl
111
94
Previous
Close
High
Low
FINANCIAL
2.81
2.94
2.94
72.3
72.35
71.95
90.90
91.00
90.75
96.00
96.35
95.75
55.65
55.75
55.55
2.12
2.15
2.11
2.56
2.54
2.50
15
15
14.5
29.95
29.95
29
2.53
2.50
2.49
41.35
41.40
41.00
0.370
0.370
0.325
89.8
89.9
89.00
1.28
1.29
1.28
23.30
23.45
23.05
61.50
64.70
64.00
90.35
90.50
90.20
134.50
134.00
134.00
280
282
280
54.5
54.75
54.4
118.6
120
118.5
1450.00
1445.00
1445.00
119.00
119.50
118.90
2.83
2.83
2.8
INDUSTRIAL
36.3
36.85
36.25
4.37
4.15
4
1.35
1.35
1.31
2.1
2.11
2.08
10.38
10.64
10.5
70.00
70.00
66.05
83.10
84.00
82.50
6.7
6.7
6.5
15.92
15.94
15.9
4.53
4.85
4.53
15.2
14.3
14
46.9
46.9
45.5
3.19
3.25
3.12
19.9
19.84
19.6
10.800
10.800
10.6
11.52
11.60
11.52
6.19
6.20
6.14
11.06
11.14
11.02
10.88
13.00
10.84
21.05
21.8
21.1
73
73.85
73
20.50
20.50
19.70
0.0110
0.0110
0.0100
13.46
13.48
13.40
5.84
5.85
5.82
0.740
0.750
0.730
180.00
79.90
177.20
9.6
9.75
0.44
54.05
55.00
55.00
3.01
3.01
3.01
26.2
26.3
26.15
12.680
12.680
12.620
254.00
255.00
252.00
4.00
4.80
4.06
61.00
62.00
60.00
4.9
4.9
4.8
12.32
12.36
12.26
10.44
10.44
10.44
6.15
6.25
6.09
5.75
5.80
5.70
6.5
6.84
6.5
231.2
232
231
2.40
2.62
2.35
4.320
4.320
4.320
1.87
1.9
1.87
0.147
0.145
0.142
2.04
1.96
1.95
2.44
2.44
2.42
4.76
4.76
4.76
1.05
1.07
1.04
1.54
1.55
1.52
HOLDING FIRMS
0.520
0.530
0.520
55.80
56.00
54.60
27.55
27.50
26.70
1.83
1.84
1.83
7.00
7.16
6.99
1.96
1.94
1.93
2.05
2.25
2.04
2.12
2.31
2.1
661.5
664
658
9.9
9.97
9.8
75.80
76.00
74.80
3
3.05
3.05
4.70
4.70
4.70
880
881.5
878
5.54
5.53
5.37
52.00
52.30
51.95
5.5
5
5
4.81
5.5
5.3
4.9
5
4.87
0.72
0.73
0.7
16.7
16.8
16.08
0.68
0.68
0.68
5.09
5.13
5.08
4.75
4.75
4.63
0.0410
0.0410
0.0410
2.64
2.64
2.6
81.45
82.45
80.50
2.95
2.93
2.93
1.720
1.720
1.680
771.00
785.00
768.50
1.47
1.50
1.45
1.06
1.07
1.05
153.50
156.00
150.10
0.2340
0.2340
0.2340
0.1850
0.1850
0.1790
0.385
0.385
0.380
PROPERTY
8.050
8.050
7.980
1.43
1.53
1.43
1.650
1.670
1.640
0.310
0.310
0.305
30.70
30.80
30.65
5.22
5.23
5.14
5.17
5.18
5.17
6
6.1
6.1
6.15
6.15
6.15
1.36
1.36
1.32
1.66
1.65
1.65
1.07
1.08
1.04
0.093
0.101
0.093
0.64
0.64
0.62
0.930
0.930
0.930
0.260
0.270
0.265
2.07
2.11
2.03
1.57
1.58
1.56
1.37
1.39
1.35
5.03
5.39
5.03
4.62
4.64
4.5
0.1010
0.0990
0.0970
0.6000
0.6100
0.6100
3.24
3.26
3.01
22.55
22.60
22.40
1.82
1.87
1.81
3.22
3.30
3.22
15.78
15.80
15.70
0.9
0.91
0.89
6.48
6.5
6.47
1.280
1.330
1.270
5.920
5.960
5.890
SERVICES
2.55
2.51
2.5
37
37
37
1.25
1.25
1.21
0.870
0.870
0.860
11
10.7
10.52
11.40
11.68
11.30
0.1370
0.1410
0.1370
3.4
3.57
3.4
57.95
58
57.5
11
10.9
10.9
1.82
1.82
1.82
1240
1270
1270
1718
1730
1719
7.38
7.38
7.30
1.77
1.78
1.77
111.7
112
111.9
11.98
11.8
11.8
0.014
0.015
0.014
4.3
4.3
4.3
2.20
2.21
2.15
2.12
2.13
2.08
0.910
0.920
0.910
2
2
2
11.16
11.6
11.04
0.510
0.500
0.480
0.730
0.730
0.710
15.3
16
15.12
2.35
2.34
2.34
82.95
83.50
82.60
4.79
4.80
4.39
3040.00
3042.00
3014.00
0.490
0.495
0.465
42.10
43.60
42.15
66.80
67.55
66.80
0.81
0.80
0.80
8.56
8.57
8.45
0.335
0.345
0.325
1.330
1.320
1.320
MINING & OIL
0.0046
0.0047
0.0047
4.50
4.48
4.34
15.40
15.42
15.40
16.62
16.60
16.60
0.285
0.280
0.280
11.02
11.02
11
0.87
0.9
0.87
1.47
1.53
1.46
8.70
8.70
8.42
0.385
0.390
0.385
0.400
0.400
0.400
0.0190
0.0190
0.0180
0.0200
0.0190
0.0190
4.9
4.94
4.82
36.75
36.95
34.55
2.56
2.65
2.54
0.6600
0.6600
0.6400
2.250
2.260
2.210
0.0170
0.0170
0.0170
0.0180
0.0180
0.0180
6.72
6.74
6.71
12.22
12.22
12
7.96
8.55
8.03
0.037
0.036
0.036
360.00
365.80
357.40
0.0130
0.0130
0.0130
PREFERRED
38.15
38
38
502
502
501
34
30
30
104
104
104
105.5
105.1
105
7.38
7.32
7.3
103.3
103.6
103.4
75
75.15
74.85
75
75.15
75
77.5
77.5
76.85
1010
1010
1008
SME
7.56
7.65
7.53
8
9.2
8
34.25
36.8
34
EXCHANGE TRADED FUNDS
111.1
110.9
110.2
Net Foreign
Trade/Buying
2.94
72.3
91.00
95.80
55.75
2.11
2.50
14.9
29.95
2.50
41.35
0.335
89.8
1.28
23.15
64.00
90.35
134.00
280
54.7
119
1445.00
119.50
2.83
4.63
0.00
0.11
-0.21
0.18
-0.47
-2.34
-0.67
0.00
-1.19
0.00
-9.46
0.00
0.00
-0.64
4.07
0.00
-0.37
0.00
0.37
0.34
-0.34
0.42
0.00
5,000
67,770
4,411,510
347,180
246,040
596,000
603,000
14,800
123,600
40,000
50,700
860,000
2,175,640.00
102,000
36,100
10,500
1,094,890
10
3,180
278,180.00
2,337,210
100
11,150
237,000
36.7
4
1.35
2.11
10.5
66.05
82.50
6.5
15.9
4.85
14.2
46
3.18
19.84
10.800
11.56
6.14
11.08
13.00
21.65
73.5
19.70
0.0110
13.48
5.84
0.730
179.30
9.65
55.00
3.01
26.3
12.660
252.40
4.06
61.00
4.81
12.32
10.44
6.09
5.75
6.5
231.2
2.57
4.320
1.87
0.145
1.95
2.43
4.76
1.05
1.53
1.10
-8.47
0.00
0.48
1.16
-5.64
-0.72
-2.99
-0.13
7.06
-6.58
-1.92
-0.31
-0.30
0.00
0.35
-0.81
0.18
19.49
2.85
0.68
-3.90
0.00
0.15
0.00
-1.35
-0.39
0.52
1.76
0.00
0.38
-0.16
-0.63
1.50
0.00
-1.84
0.00
0.00
-0.98
0.00
0.00
0.00
7.08
0.00
0.00
-1.36
-4.41
-0.41
0.00
0.00
-0.65
3,063,800
181,000
81,000
911,000
5,200
600
6,320
6,200
99,300
1,735,000
42,700
3,600
1,180,000
36,100
2,347,000
3,731,200
26,085,000
1,593,900
1,317,500
5,736,000
88,430
14,800
64,200,000
77,400
394,900
489,000
277,460
1,627,900
50,000
8,000
1,781,900
6,136,800
884,340
1,187,000
7,650
17,000
3,309,400
500
597,900
279,500
33,500
8,240
5,271,000
5,000
83,000
530,000
60,000
2,835,000
242,000
1,251,000
317,000
0.520
56.00
26.75
1.83
7.07
1.94
2.23
2.17
661
9.8
75.80
3.05
4.70
880.5
5.46
52.30
5
5.5
4.91
0.72
16.38
0.68
5.1
4.75
0.0410
2.64
80.50
2.93
1.700
777.00
1.45
1.05
150.10
0.2340
0.1850
0.380
0.00
0.36
-2.90
0.00
1.00
-1.02
8.78
2.36
-0.08
-1.01
0.00
1.67
0.00
0.06
-1.44
0.58
-9.09
14.35
0.20
0.00
-1.92
0.00
0.20
0.00
0.00
0.00
-1.17
-0.68
-1.16
0.78
-1.36
-0.94
-2.21
0.00
0.00
-1.30
1,524,000.00
1,277,380.00
17,753,700
145,000
42,700
28,000
521,000
553,000
338,330
3,684,100
1,984,740
90,000
5,000
64,760
1,206,900
1,303,810
10,000
22,000
8,513,000
301,000
7,848,300
50,000
6,969,500
124,000
700,000
16,000
183,270
10,000
18,772,000
261,180
227,000
200,000
37,120
10,000
270,000
400,000
8.000
1.49
1.670
0.305
30.75
5.18
5.18
6.1
6.15
1.32
1.65
1.08
0.101
0.63
0.930
0.265
2.09
1.56
1.35
5.39
4.5
0.0980
0.6100
3.23
22.60
1.82
3.30
15.74
0.9
6.5
1.290
5.920
-0.62
4.20
1.21
-1.61
0.16
-0.77
0.19
1.67
0.00
-2.94
-0.60
0.93
8.60
-1.56
0.00
1.92
0.97
-0.64
-1.46
7.16
-2.60
-2.97
1.67
-0.31
0.22
0.00
2.48
-0.25
0.00
0.31
0.78
0.00
1,252,800
1,614,000
29,000
300,000
4,350,500
1,740,600
101,000
10,000
1,000
5,670,000
1,000
17,000
70,700,000
718,000
830,000
800,000
7,335,000
11,154,000
1,351,000
43,500
30,982,000
3,130,000
10,000
97,000
3,089,300
140,000
13,000
7,284,600
1,674,000
144,000
551,000
26,949,300
2.5
37
1.25
0.870
10.7
11.48
0.1370
3.45
57.85
10.9
1.82
1270
1720
7.30
1.77
112
11.8
0.015
4.3
2.20
2.11
0.910
2
11.5
0.480
0.710
15.12
2.34
82.95
4.40
3038.00
0.485
42.60
67.45
0.80
8.5
0.345
1.320
-1.96
0.00
0.00
0.00
-2.73
0.70
0.00
1.47
-0.17
-0.91
0.00
2.42
0.12
-1.08
0.00
0.27
-1.50
7.14
0.00
0.00
-0.47
0.00
0.00
3.05
-5.88
-2.74
-1.18
-0.43
0.00
-8.14
-0.07
-1.02
1.19
0.97
-1.23
-0.70
2.99
-0.75
20,000
1,000
103,000
2,547,000
140,200
12,828,200
37,080,000
245,000
171,970
10,000
2,000
5
73,155
314,500
85,000
2,185,690
5,000
131,200,000
58,000
148,000
120,000
307,000
20,000
7,498,400
2,153,000
938,000
78,700
29,000
4,010
4,913,000
112,365
6,310,000
1,604,300
773,100
405,000
15,244,800
620,000
51,000
0.0047
4.35
15.42
16.60
0.280
11.02
0.89
1.5
8.70
0.385
0.400
0.0190
0.0190
4.88
34.55
2.58
0.6500
2.240
0.0170
0.0180
6.73
12.12
8.08
0.036
360.00
0.0130
2.17
-3.33
0.13
-0.12
-1.75
0.00
2.30
2.04
0.00
0.00
0.00
0.00
-5.00
-0.41
-5.99
0.78
-1.52
-0.44
0.00
0.00
0.15
-0.82
1.51
-2.70
0.00
0.00
1,000,000
106,000
55,100
1,000
1,820,000
6,500
876,000
4,741,000
14,400
8,410,000
1,060,000
62,300,000
2,800,000
1,211,000
13,193,300
403,000
215,000
2,097,000
22,100,000
1,400,000
146,200
12,185,900
4,152,200
7,300,000
34,020
2,400,000
38
501
30
104
105
7.3
103.4
75.15
75
77.5
1008
-0.39
-0.20
-11.76
0.00
-0.47
-1.08
0.10
0.20
0.00
0.00
-0.20
5,000
19,920
100
23,110
25,550
34,400
24,430
1,293,950
182,700
50,250
5,930
38,000.00
-5,021,740.00
7.62
8
34.25
0.79
0.00
0.00
688,100
1,600
4,500
2,049,975.00
110.8
-0.27
11,700
4,549,601.00
-2,579,457.50
-10,970,274.00
-13,332.00
19,350.00
72,870.00
14,500.00
-212,615.00
-45,065,725.50
-130,590.00
18,229,097.00
-394,800.00
-5,137,067.00
-231,262,830.00
11,099,050.00
20,000.00
2,080.00
1,084,382.00
2,570,120.00
71,000.00
30,930.00
-636,996.00
7,080,988.00
9,005,610.00
-45,903,749.00
9,939,966.00
-21,827,325.00
-2,297,797.00
-159,650.00
16,500.00
-681,436.00
-156,576.00
621,045.00
8,936,185.00
-510,212.00
-4,269,876.00
417,096.00
-28,729.00
-19,750.00
1,146,314.00
-256,000.00
89,700.00
99,630.00
105,000.00
22,383,244.00
-327,299,175.00
-54,900.00
88,200.00
-385,515.00
30,953,707.00
91,150,670.00
14,713,845.00
-547,636.00
10,548,211.50
-16,350,290.00
70,167,538.00
-267,338.00
-13,200.00
-6,912,004.50
29,300.00
339,000.00
-74,137,945.00
-1,408,178.00
19,690.00
-3,069,120.00
1,498,735.00
865,163.00
-333,675.00
-543,260.00
-170,100.00
3,590,020.00
-7,171,760.00
952,000.00
-53,439,880.00
29,100.00
24,158,980.00
-5,398,728.00
38,574,438.00
304,028.00
-24,241,064.00
482,170.00
1,232,619.50
50,957,900.00
-164,004,607.00
59,000.00
10,994,444.00
-42,742.00
-15,199.00
-7,356,690.00
138,048,500.00
48,500.00
-6,126,945.00
-13,359,312.00
322,400.00
-75,193,132.00
616,600.00
-7,200.00
-10,710.00
-92,730.00
1,664,700.00
15,255,205.00
18,560.00
25,200.00
86,495.00
54,032,798.00
113,100.00
-4,723,130.00
21,020.00
-58,647,555.00
-12,953,650.00
-1,581,967.50