The Philippine Stock Exchange, Inc Daily Quotations Report April 26, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

April 26 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BANK PH ISLANDS
ASIA
BPI
102.7
102.9
102
103.5
102
102.9
1,344,140
138,178,841
(76,174,960)
BDO UNIBANK
BDO
91.65
CHINABANK
CHIB
68.2
91.7
91
91.9
91
91.7
3,675,780
336,654,231
(110,514,220)
68.3
68.4
68.4
68
68.1
63,720
4,340,949
CITYSTATE BANK
METROBANK
CSB
EW
EIBA
EIBB
MBT
1,328,455
11
34.5
122
17.5
34.55
123
34.5
122.6
35.1
123.4
34.5
122
34.5
122
444,400
1,512,410
15,396,410
185,481,796
(3,553,540)
3,810,728
PB BANK
PBCOM
PBB
34.85
35
34.65
35
34.65
34.85
548,900
19,118,530
(8,594,540)
PBC
PNB
40
110.9
85
111
108.5
111.8
108.5
111
1,920,660
212,400,616
25,923,448
PSBANK
PTC
PSB
72
138.5
139.9
139
139.8
138.5
139.8
850
117,855
RCBC
RCB
SECURITY BANK
SECB
UNION BANK
UBP
EAST WEST BANK

EXPORT BANK
EXPORT BANK B
PHIL NATL BANK

PHILTRUST
71.6
72
72.1
72.45
71
72
1,551,990
111,441,563
5,983,038.5
193.5
195.7
194
197
192.8
195.7
453,740
87,897,895
7,615,922
140
140.5
137
140.8
137
140
200,630
27,944,751
5,232,765
127,000
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
1.27
1.29
1.3
1.3
1.27
1.27
1,384,000
1,770,670
BDO LEASING
BLFI
2.27
2.37
2.32
2.38
2.32
2.37
86,000
201,460
COL FINANCIAL
FILIPINO FUND
COL
FFI
19.52
18.7
20
19.86
19.42
18.7
20
18.7
19.42
18.7
20
18.7
1,051,600
100
20,905,844
1,870
(1,018,000)
-
FIRST ABACUS
FAF
0.82
0.87
0.83
0.83
0.82
0.82
100,000
82,600
32,800
IREMIT
2.77
2.89
2.77
2.89
2.77
2.89
45,000
127,230
MANULIFE
MAYBANK ATR KE
MFC
MAKE
520
30.6
540
30.75
520
30.85
520
30.85
518
30.6
518
30.6
60
5,400
31,180
165,815
MEDCO HLDG
MED
0.43
0.45
0.45
0.46
0.42
0.455
1,140,000
495,450
43,000
NTL REINSURANCE
NRCP
1.94
1.95
1.9
1.94
1.8
1.94
546,000
1,005,650
(19,400)
PHIL STOCK EXCH
PSE
476.6
483
485
489
475.6
480
17,190
8,262,450
52,600
SUN LIFE
SLF
1,026
1,039
1,025
1,039
1,025
1,039
430
444,630
VANTAGE
2.82
2.84
FINANCIALS SECTOR TOTAL
VOLUME :
16,093,000
VALUE :
1,172,468,286
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
36.95
37
37.2
37.25
37
37
3,760,500
139,292,940
(19,424,805)
ALSONS CONS
ACR
1.41
1.42
1.4
1.42
1.4
1.41
1,258,000
1,767,490
CALAPAN VENTURE
H2O
5.04
5.19
5.02
5.19
5.02
5.03
17,600
89,533
ENERGY DEVT
EDC
6.57
6.6
6.56
6.69
6.55
6.57
12,582,900
83,424,188
29,419,973
FIRST GEN
FGEN
22.85
23
22.6
23
22.6
22.85
1,516,200
34,587,850
(8,879,780)
FIRST PHIL HLDG
FPH
106.6
106.7
107
107.2
106
106.7
343,030
36,558,131
(21,836,817)
MANILA WATER
MERALCO
MWC
MER
39.95
362
40
363
40
362.8
40.35
365
39.5
360
40
362
2,429,600
165,170
97,044,175
59,693,504
(56,808,490)
27,337,920
PETRON
PCOR
15.28
15.32
15.36
15.36
15.24
15.28
2,889,500
44,278,880
100,358
PHOENIX
PNX
8.9
9.4
9.42
8.5
8.9
5,972,700
53,340,789
754,193
SALCON POWER
SPC
5.01
5.14
5.2
4.51
455,700
2,259,325
(1,509,082)
TRANS ASIA
TA
2.63
2.64
2.67
2.69
2.63
2.63
9,287,000
24,636,260
79,500
VIVANT
VVT
9.4
6.7
2
6.8
2.01
6.8
2.02
6.8
2.05
6.7
2
6.8
2.01
39,700
1,499,000
267,910
3,018,290
1,230,200
DNL INDUS
BMM
CAT
CBC
DNL
53.1
12.52
7.4
60
14.98
7.41
12.52
7.17
12.52
7.45
12.52
7.16
12.52
7.4
200
21,769,900
2,504
160,447,371
(9,713,971)
GINEBRA
GSMI
15.38
15.4
15.38
15.5
15.38
15.4
12,500
192,400
61,400
JOLLIBEE
JFC
126.5
129
128
129.6
124.3
129
376,620
48,530,687
16,816,746
LIBERTY FLOUR
LT GROUP
LFM
LTG
50
24.1
52
24.15
23.9
24.3
23.9
24.1
19,153,200
461,527,540
(2,431,780)
PANCAKE
PCKH
11.5
11.7
11.3
11.5
11.3
11.5
9,000
102,100
5,750
PEPSI COLA
PIP
6.14
6.17
6.19
6.3
6.13
6.17
2,726,100
16,845,160
(1,944,855)
PUREFOODS
PF
295
296
298
298
293
296
134,910
39,845,196
9,038,500
RFM CORP
RFM
5.59
5.67
5.35
5.75
5.35
5.59
9,452,900
51,812,448
17,392,621
ROXAS AND CO
RCI
2.27
2.35
2.35
2.35
2.35
2.35
3,000
7,050
ROXAS HLDG
ROX
2.99
3.25
3.02
3.02
2.97
2.97
47,000
140,900
SAN MIGUEL BREW

SAN MIGUEL CORP
SMB
SMC
122.5
122.6
122.9
123.9
122.6
122.6
390,140
47,974,777
23,239,819
SWIFT FOODS
SFI
0.145
0.147
0.148
0.148
0.145
0.145
6,040,000
887,980
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ALLIANCE SELECT
BOGO MEDELLIN
CNTRL AZUCARERA
COSMOS
ANI
FOOD

April 26 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
UNIV ROBINA
URC
115.9
116
116
117
115.8
116
1,796,840
208,567,797
74,527,995
VICTORIAS
VMC
1.73
1.77
1.76
1.78
1.73
1.73
2,192,000
3,833,640
1,050,690
VITARICH
VITA
0.95
0.97
0.94
0.97
0.94
0.95
782,000
744,730
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
19.98
20.3
20.25
20.35
19.98
19.98
16,100
322,755
CONCRETE A
CA
CAB
EEI
50.05
15
13.86
65
14
14.1
14.4
13.86
13.86
1,202,600
16,963,776
5,112,900
8.07
14
10.5
14.02
13.8
14.1
13.8
14
124,500
1,742,300
1,575,986
10.96
10.98
11
11.18
10.96
10.98
567,300
6,253,214
3.8
3.9
3.89
4.1
3.72
3.9
115,000
443,690
CONCRETE B
EEI CORP
FED CHEMICALS
HOLCIM
FED
HLCM
LAFARGE REP
LRI
MARIWASA
MMI
MEGAWIDE
MWIDE
20.95
21
20.1
21
20.1
20.95
1,136,900
23,699,370
16,996,720
PHINMA
PHN
13.92
14
14.4
14.48
13.98
14
38,400
537,728
PNCC
PNC
CMT
SRDC
T
VUL
1.2
2.93
2.03
2.94
2.04
2.93
2.1
3
2.14
2.93
2.02
2.94
2.04
152,000
7,830,000
449,560
16,216,940
2,990
840,000
CHEMREZ
CIP
COAT
73.1
2.96
100
2.98
2.98
2.98
65,000
194,200
194,200
EUROMED
EURO
1.83
2.1
1.86
1.86
1.82
1.82
28,000
51,140
LMG CHEMICALS
LMG
2.5
2.57
2.5
2.59
2.5
2.57
124,000
315,120
5,150
MABUHAY VINYL
MVC
2.12
2.29
2.03
2.1
2.02
2.1
8,000
16,350
MELCO CROWN
MCP
14.1
14.12
13.7
14.32
13.7
14.1
65,060,500
908,563,270
(2,613,442)
METROALLIANCE A
MAH
MAHB
PPC
SEACEM
SUPERCITY
TKC STEEL
VULCAN INDL
**** CHEMICALS ****

CHEMPHIL
METROALLIANCE B
PRYCE CORP
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
16.02
16.44
16.34
16.5
16.3
16.44
53,600
877,860
GREENERGY
GREEN
IMI
0.016
3.71
0.017
3.8
0.016
3.71
0.017
3.75
0.016
3.71
0.017
3.71
103,500,000
85,000
1,667,700
316,710
278,400
(116,250)
ION
PMPC
0.67
5.6
0.7
5.84
0.68
-
0.68
-
0.67
-
0.67
-
189,000
-
126,660
-
(46,930)
-
SPLASH CORP
ALPHA
FYN
FYNB
PCP
SPH
19
1.95
20.5
2
1.88
2.05
1.87
4,937,000
9,854,520
STENIEL
STN
INTEGRATED MICR
IONICS
PANASONIC
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES
INDUSTRIALS SECTOR TOTAL
VOLUME :
293,682,800
VALUE :
2,722,490,896
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ABA
0.66
0.67
0.68
0.68
0.66
0.67
274,000
183,730
ABOITIZ EQUITY
ALCORN GOLD
AEV
APM
56.9
0.17
57
0.171
57
0.177
57.1
0.178
56.9
0.167
57
0.171
1,371,580
2,724,880,000
78,154,185.5
467,988,210
27,582,863
6,679,040
ALLIANCE GLOBAL
AGI
25
25.1
24.6
25.3
24.2
25
24,800,400
620,770,685
38,814,835
ANGLO PHIL HLDG
APO
2.28
2.3
2.3
2.3
2.28
2.28
545,000
1,242,920
ANSCOR
ANS
6.95
6.95
6.95
103,300
717,940
ASIA AMLGMATED
AAA
4.33
4.4
4.33
4.33
4.33
4.33
23,000
99,590
ATN HLDG A
ATN
1.52
1.53
1.57
1.58
1.52
1.52
58,000
89,590
ATN HLDG B
ATNB
1.52
1.67
1.64
1.69
1.64
1.69
15,000
24,980
AYALA CORP
AC
640
643
645
646
635
640
431,160
276,727,500
94,746,035
BHI HLDG
BH
DMC
434
56.1
550
56.5
57.05
58
56.1
56.1
1,837,360
104,042,377
(59,511,684.5)
FORUM PACIFIC
FC
FDC
FJP
FJPB
FPI
6.38
2.87
2.76
0.202
6.4
3.07
3.1
0.219
6.3
0.209
6.38
0.22
6.3
0.202
6.38
0.219
439,700
770,000
2,798,529
159,060
GT CAPITAL
GTCAP
787
790
775
790
775
790
349,450
275,026,340
13,099,830
HOUSE OF INV
HI
7.85
7.98
7.74
8.1
7.74
7.86
6,052,500
47,595,458
16,631,795
JG SUMMIT
JGS
47.3
47.4
47
47.5
47
47.4
697,100
32,946,405
3,038,330
JOLLIVILLE HLDG
JOH
5.7
6.35
6.38
6.38
6.38
6.38
100
638
KEPPEL HLDG A
KPH
4.92
4.92
4.92
4.92
4.92
6,000
29,520
KEPPEL HLDG B
KPHB
5.6
LODESTAR
LIHC
0.88
0.9
0.9
0.91
0.88
0.9
1,169,000
LOPEZ HLDG
LPZ
7.05
7.1
7.02
7.13
7.02
7.05
6,234,400
1,044,010
44,042,793
(5,831,957)
MABUHAY HLDG
MHC
0.58
0.59
0.58
0.6
0.57
0.58
505,000
294,040
DMCI HLDG
FIL ESTATE CORP
FILINVEST DEV
FJ PRINCE A
FJ PRINCE B

April 26 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARCVENTURES
MARC
1.69
1.7
1.7
1.7
1.7
1.7
30,000
51,000
METRO PAC INV
MPI
5.85
5.88
5.89
5.93
5.82
5.88
29,492,100
173,549,453
1,561,740
MINERALES IND
MIC
6.55
6.6
6.52
6.65
6.52
6.65
1,100
7,302
MJC INVESTMENTS
MJIC
PA
PRIM
5.8
0.048
1.97
6.4
0.049
2.05
2.07
2.07
2.07
2.07
1,000
2,070
POPI
REG
0.68
2.45
0.69
2.49
0.68
2.5
0.68
2.5
0.68
2.42
0.68
2.42
400,000
44,000
272,000
109,760
(88,400)
-
SM INVESTMENTS
SPM
SINO
SM
2.05
0.375
1,141
2.12
0.385
1,145
0.37
1,135
0.39
1,157
0.37
1,135
0.375
1,141
15,790,000
193,365
6,013,350
221,405,805
380,000
(2,237,330)
SOLID GROUP
SGI
2.08
2.1
2.08
2.1
2.06
2.08
484,000
1,006,720
(499,200)
SOUTH CHINA
SOC
1.14
1.19
1.17
1.17
1.14
1.14
86,000
100,270
SYNERGY GRID
SGP
UNI
WIN
ZHI
333
0.25
0.25
0.445
445
0.26
0.26
0.45
0.249
0.26
0.455
0.255
0.265
0.455
0.249
0.25
0.445
0.25
0.26
0.445
420,000
1,770,000
710,000
106,990
447,250
316,050
PACIFICA
PRIME MEDIA
PRIME ORION
REPUBLIC GLASS
SEAFRONT RES
SINOPHIL
UNIOIL HLDG
WELLEX INDUS
ZEUS HLDG
HOLDING FIRMS SECTOR TOTAL
VOLUME :
2,819,983,675
VALUE :
2,357,398,300.5
PROPERTY
**** PROPERTY ****
A BROWN
BRN
2.78
2.85
2.78
2.86
2.78
2.85
84,000
235,140
ANCHOR LAND
ALHI
20
20.3
20
20.3
20
20.3
3,400
68,060
ARANETA PROP
ARA
1.86
1.88
1.9
1.9
1.87
1.88
450,000
848,200
(37,600)
ARTHALAND CORP
AYALA LAND
ALCO
ALI
0.21
31.15
0.215
31.2
0.21
31.15
0.21
32.1
0.207
31.15
0.21
31.2
1,340,000
17,220,700
279,330
543,771,440
(73,802,065)
BELLE CORP
BEL
7.01
7.03
6.97
7.06
6.97
7.01
23,013,200
161,273,591
(57,538,567)
CEBU HLDG
CHI
5.7
5.73
5.7
5.75
5.7
5.75
594,500
3,410,311
2,689,220
CEBU PROP A
CENTURY PROP
CPV
CPVB
CPG
4.95
4.81
2.08
5.2
5.15
2.09
2.11
2.13
2.07
2.08
19,904,000
41,502,640
(7,363,240)
CITY AND LAND
LAND
2.41
2.5
2.41
2.41
2.41
2.41
9,000
21,690
CITYLAND DEVT
CROWN EQUITIES
CDC
CEI
1.14
0.069
1.29
0.07
0.07
0.07
0.07
0.07
20,000
1,400
CYBER BAY
CYBR
0.72
0.73
0.73
0.73
0.71
0.72
2,859,000
2,046,890
(35,500)
EMPIRE EAST
ELI
1.16
1.17
1.15
1.16
1.15
1.16
9,603,000
11,131,930
9,080,460
EVER GOTESCO
EVER
0.325
0.33
0.32
0.335
0.32
0.33
3,100,000
1,028,300
FILINVEST LAND
FLI
1.95
1.96
1.92
1.96
1.92
1.96
8,008,000
15,633,940
11,244,690
GLOBAL ESTATE
GERI
2.5
2.58
2.48
2.58
2.48
2.5
16,015,000
40,107,930
(31,762,740)
GOTESCO LAND A
HIGHLANDS PRIME
GO
GOB
HP
2.35
2.44
2.54
2.54
2.45
2.45
26,000
64,490
IRC PROP
IRC
1.23
1.25
1.22
1.26
1.22
1.25
1,900,000
2,350,820
KEPPEL PROP
MEGAWORLD
KEP
MC
MCB
MEG
3.02
4.12
3.5
4.14
4.02
4.16
4.02
4.12
41,079,000
169,935,640
1,649,990
MRC ALLIED
MRC
0.117
0.119
0.12
0.12
0.117
0.119
1,610,000
189,420
PHIL ESTATES
PHES
0.56
0.58
0.59
0.59
0.56
0.59
1,703,000
960,510
PHIL REALTY
RLT
0.55
0.58
0.57
0.58
0.56
0.58
333,000
188,120
PHIL TOBACCO
ROBINSONS LAND
TFC
PMT
PRMX
RLC
18.02
2.61
25.8
25.15
3.37
25.85
25.9
26
25.75
25.85
1,912,900
49,464,095
(20,333,225)
ROCKWELL
ROCK
2.93
2.95
2.94
2.95
2.91
2.95
970,000
2,847,930
810,850
SAN MIGUEL PROP

SHANG PROP
SMP
SHNG
3.63
3.69
3.6
3.7
3.6
3.69
684,000
2,478,100
762,140
SM DEVT
SMDC
8.74
8.75
8.9
8.9
8.7
8.75
5,627,500
49,385,755
(4,946,939)
SM PRIME HLDG
SMPH
19.7
19.94
19.88
20.15
19.7
19.7
10,774,000
215,015,568
2,197,859
STA LUCIA LAND
SLI
0.97
0.99
0.97
1.02
0.96
0.99
16,581,000
16,219,020
9,900
STARMALLS
STR
SUN
UW
VLL
3.72
0.85
6.25
3.9
0.87
6.3
3.9
0.89
6.24
3.95
0.94
6.3
3.9
0.85
6.23
3.95
0.86
6.3
55,000
24,484,000
8,539,400
215,810
21,458,940
53,575,486
706,260
4,685,933
CEBU PROP B
GOTESCO LAND B
MARSTEEL A
MARSTEEL B
PRIMETOWN PROP
PRIMEX CORP
SUNTRUST HOME
UNIWIDE HLDG
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
219,009,600
VALUE :
1,407,256,846
SERVICES
**** MEDIA ****
ABS CBN
ABS
42.2
42.5
41.3
42.5
41.3
42.5
139,900
5,901,380
GMA NETWORK
MANILA BULLETIN
GMA7
MB
9.92
0.77
9.97
0.78
9.95
0.78
9.97
0.78
9.92
0.77
9.97
0.77
169,100
243,000
1,683,048
188,400
MLA BRDCASTING
MBC
3.6
4.95

April 26 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
**** TELCOMMUNICATION ****

GLOBE TELECOM
GLO
1,351
1,360
1,337
1,365
1,336
1,360
146,370
197,912,610
10,940,260
LIBERTY TELECOM
PLDT
LIB
TEL
2.32
2,992
2.45
2,998
2.31
2,978
2.31
3,020
2.31
2,978
2.31
2,992
9,000
193,055
20,790
579,314,460
(28,544,780)
PTT CORP
PTT
4.35
4.63
4.35
4.64
4.35
4.64
12,000
52,780
5.5
22
6.4
6.2
62
6.44
5.05
6.17
5.05
6.4
5.05
6.17
5.05
6.4
600
563,100
3,030
3,585,271
(285,750)
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
IMPERIAL A
IMP
IMPB
CLOUD
IMPERIAL B
IP CONVERGE
ISLAND INFO
IS
ISM
0.052
2.08
0.053
2.11
0.052
2.1
0.052
2.12
0.052
2.1
0.052
2.11
3,400,000
176,800
ISM COMM
369,000
775,310
(294,000)
MG HLDG
MG
0.57
0.59
0.58
0.59
0.56
0.59
677,000
385,730
NEXTSTAGE
PHILWEB
NXT
WEB
14.02
14.3
14.38
14.38
14
14.3
741,500
10,606,230
(7,761,022)
TOUCH SOLUTIONS
TSI
16.26
16.28
16.24
16.5
15.66
16.26
166,200
2,673,800
29,786
TRANSPACIFIC BR
TBGI
YEHEY
2.46
1.4
2.5
1.48
1.5
1.5
1.49
1.49
3,000
4,480
YEHEY CORP
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.83
1.88
1.82
1.83
1.82
1.83
25,000
45,520
ASIAN TERMINALS
ATI
13.1
13.3
13.3
13.3
10
13.1
65,800
828,990
12,500
CEBU AIR
CEB
INTL CONTAINER
ICT
LORENZO SHIPPNG
MACROASIA
LSC
MAC
PAL HLDG
PAL
78
78.2
78.2
78.3
77.8
78
371,330
29,013,351
8,361,474
92.05
93.5
91.8
93.75
91.5
92.05
606,090
56,453,092
5,070,606.5
1.45
2.52
1.7
2.7
2.62
2.7
2.6
2.7
4,000
10,520
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.26
1.29
1.27
1.29
1.27
1.29
59,000
75,310
BOULEVARD HLDG
BHI
0.178
0.179
0.16
0.181
0.16
0.179
968,290,000
167,344,070
(588,710)
GRAND PLAZA
GPH
WPI
30.05
0.4
44.95
0.415
0.4
0.415
0.4
0.415
30,000
12,150
CEU
FEU
IPO
10.2
1,150
10.5
10.9
1,300
11
10.5
10.98
10.5
10.5
1,602,300
16,824,246
(16,800,000)
BLOOMBERRY
BCOR
BLOOM
21
12.68
22
12.7
12.22
12.84
12.22
12.7
9,424,300
118,722,940
80,680,046
IP EGAME
EG
0.021
0.022
0.021
0.022
0.021
0.022
16,300,000
347,200
55,000
LEISURE AND RES
LR
8.92
8.9
8.9
575,500
5,166,506
MANILA JOCKEY
MJC
2.41
2.46
2.41
2.46
2.4
2.46
407,000
983,120
24,000
PACIFIC ONLINE
LOTO
PRC
PHA
15.52
10
0.345
15.54
10.38
0.36
15.48
0.345
15.52
0.36
15.48
0.34
15.52
0.36
40,000
-
620,486
-
500,000
172,950
WATERFRONT
**** EDUCATION ****

CENTRO ESCOLAR
FAR EASTERN U
IPEOPLE
**** CASINOS & GAMING ****

BERJAYA
PHIL RACING
PRMIERE HORIZON
**** RETAIL ****

CALATA CORP
CAL
4.95
4.97
5.1
5.12
4.91
4.95
639,500
3,198,688
(92,160)
PHIL SEVEN CORP
SEVN
PGOLD
91
38.5
92.7
38.6
38.2
38.65
38.1
38.5
6,156,500
237,065,720
(46,359,165)
APC GROUP
APC
0.85
0.86
0.87
0.89
0.85
0.85
14,977,000
13,061,440
1,582,580
EASYCALL
GLOBALPORT
ECP
PORT
2.74
12.52
3
14.5
14.48
14.48
14.48
14.48
1,700
24,616
ICTV INC
ICTV
0.42
0.43
0.42
0.42
0.42
0.42
970,000
407,400
PAXYS
PAX
2.89
2.9
2.89
2.92
2.84
2.9
504,000
1,456,210
8,580
PHILCOMSAT
PHC
STI
1.01
1.02
1.04
1.01
58,855,000
60,207,850
11,930,840
PUREGOLD
**** OTHER SERVICES ****
STI HLDG
SERVICES SECTOR TOTAL
VOLUME :
1,090,437,745
VALUE :
1,618,289,309
MINING & OIL

**** MINING ****
ABRA MINING
APEX MINING A
APEX MINING B
ATLAS MINING
ATOK
BENGUET A
BENGUET B
AR
APX
APXB
AT
AB
BC
BCB
0.0048
4.18
0.005
4.19
4.19
4.19
4.19
4.19
21,000
87,990
4.21
20.3
4.22
20.4
4.22
20.6
4.22
20.75
4.22
20
4.22
20.3
56,000
701,400
236,320
14,332,555
1,059,675
18
15
15
20
15.12
16
20
15
15
20
15
15.12
18
15
15
20
15
15.12
5,000
32,400
35,000
93,300
486,000
525,240
(8,000)
(495,000)

April 26 , 2013
Name
Symbol
CENTURY PEAK
Bid
Ask
Open
COAL ASIA HLDG
CPM
COAL
1.18
1.05
1.22
1.06
1.2
1.06
DIZON MINES
DIZ
9.28
9.68
9.69
GEOGRACE
GEO
0.52
0.53
0.52
LEPANTO A
LC
LCB
MA
0.9
1.02
0.058
0.91
1.04
0.059
0.91
1.03
0.058
NICKEL ASIA
MAB
NIKL
0.059
23.75
0.06
23.8
NIHAO
NI
3.34
OMICO CORP
PHILEX
OM
ORE
PX
0.57
3
16.52
SEMIRARA MINING
SCC
298
UNITED PARAGON
UPM
LEPANTO B
MANILA MINING A
MANILA MINING B
ORNTL PENINSULA
High
1.23
1.07
Low
Close
1.15
1.05
1.22
1.05
9.7
9.3
0.53
0.51
0.92
1.04
0.059
0.059
23.35
3.4
0.58
3.06
16.6
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
12,363,000
2,751,000
14,445,710
2,903,770
(5,577,200)
161,560
9.68
174,200
1,629,692
0.53
1,430,000
741,250
0.89
1.02
0.057
0.91
1.04
0.059
18,268,000
3,169,000
52,020,000
16,479,630
3,281,270
3,021,240
157,590
-
0.06
23.8
0.059
23.35
0.059
23.75
57,690,000
836,000
3,413,740
19,718,500
(352,615)
3.43
3.43
3.34
3.34
1,901,000
6,386,900
0.56
3.04
16.54
0.58
3.06
17
0.56
2.97
16.52
0.57
3
16.52
145,000
674,000
83,330
2,028,480
3,206,300
53,694,512
(1,251,200)
299.4
285
301.8
285
299.4
778,360
233,054,198
74,410,268
0.016
0.017
0.016
0.016
0.016
0.016
35,200,000
563,200
BSC
OPM
OPMB
0.28
0.021
0.022
0.29
0.022
0.023
0.28
0.021
0.022
0.28
0.022
0.022
0.28
0.021
0.022
0.28
0.021
0.022
250,000
544,600,000
7,000,000
70,000
11,686,900
154,000
PERC
OV
7
0.043
7.01
0.044
7
0.045
7
0.046
7
0.043
7
0.044
52,200
674,400,000
365,400
29,941,100
140,000
(13,500)
PEC
PECB
PXP
28.9
29.6
29
29.7
28.9
29.6
85,100
2,492,460
204,360
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
PETROENERGY
PHILODRILL
PNOC A
PNOC B
PX PETROLEUM
MINING AND OIL SECTOR TOTAL
VOLUME :
1,417,843,960
VALUE :
421,916,687
PREFERRED
ABC PREF
AC PREF A
AC PREF B
ABC
ACPA
PF PREF
ACPR
DMCP
FGENF
FGENG
FPHP
PPREF
PFP
SFI PREF
SFIP
SMC PREF 1
SMC PREF 2B
SMCP1
SMC2A
SMC2B
SMC PREF 2C
SMC2C
BC PREF A
BCP
ABSP
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
PCOR PREF
SMC PREF 2A
ABS HLDG PDR

GMA HLDG PDR
GLO PREF A
TEL PREF HH
GMAP
GLOPA
TLHH
525
529
531
531
529
529
60
31,780
110
113
113.5
1,052
111
113.6
113.9
1,079
113
113.9
1,052
113.5
113.9
1,052
113
113.5
1,050
113.5
113.5
1,052
23,100
8,930
7,000
2,616,850
1,015,628
7,354,000
1.3
1.44
1.38
1.38
1.38
1.38
44,000
60,720
80
78.3
80.05
81
79.5
80
80.1
81
79.5
80
80
81
1,260,360
500
100,814,930
40,100
(10,397,299)
-
81
82.5
82
82.6
82
82.6
3,100
254,260
15.32
43.7
44
43.4
44
43
43.7
2,112,500
92,082,175
(25,266,115)
10
-
10.1
-
10
-
10
-
9.96
-
10
-
1,088,400
-
10,880,640
-
5,000,000
-
PREFERRED TOTAL
VOLUME :
4,547,950
VALUE :
215,151,083
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRC WARRANT
MEG WARRANT
MEG WARRANT 2
PLDT USD
IRW
MEGW1
0.05
3.03
3.1
3.05
3.05
3.05
3.05
507,000
1,546,350
MEGW2
DTEL
3
-
3.09
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
507,000
VALUE :
1,546,350
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
MAKATI FINANCE
MFIN
8.32
9.5
8.92
8.92
8.3
8.3
12,500
104,256
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
12,500
5,857,063,280
VALUE :
VALUE :
104,256
9,699,924,580.5

April 26 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
97
NO. OF DECLINES:
69
NO. OF UNCHANGED:
46
NO. OF TRADED ISSUES: 212

NO. OF TRADES:
30582
BLOCK SALES
SECURITY
LTG
LTG
TEL
MPI
MCP
MCP
PRICE
23.8071
23.8071
2,920
5.8602
13.5497
14.005
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
VALUE
5,509,650 131,168,788.515
5,509,650 131,168,788.515
40,000
116,800,000
5,792,000
33,942,278.4
2,900,000
39,294,130
5,500,000
77,027,500
249,419
210,975.73
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
522,047,803
2,800,972,089.53
NON-SECTORAL VOLUME:
0
NON-SECTORAL VALUE:
0
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining and Oil
PSEi
All Shares
SME
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,803.59
10,627.07
6,358.46
2,862.95
2,004.45
20,589.94
7,003.92
4,367.35
1,811.47
10,710.97
6,407.33
2,912.58
2,035.83
20,850.08
7,065.24
4,398.2
1,798.95
10,627.07
6,358.46
2,862.27
2,004.45
20,586.17
7,003.92
4,367.35
1,807.9
10,661.91
6,375.38
2,867
2,023.24
20,708.23
7,025.44
4,384.48
0.37
0.33
0.43
0.35
0.93
0.56
0.43
0.46
6.6
34.84
27.14
10
18.69
114.44
29.98
20.19
16,108,399
313,106,059
2,825,794,616
219,025,761
1,090,479,063
1,418,037,601
1,172,485,526.75
3,101,207,994.86
2,391,374,712.92
1,407,293,229.64
1,735,139,321.15
421,932,000.35
12,500
104,256
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
5,882,563,999 Php 10,229,537,041.67
Php 5,734,980,885.31
Php 5,624,674,696.72
Companies Under Suspension by the Exchange as of 04/26/2013
ACPR
- AC PREF B
ASIA
- ASIATRUST
CBC
- COSMOS
CMT
- SEACEM
EIBA
- EXPORT BANK
EIBB
- EXPORT BANK B
FC
- FIL ESTATE CORP
FPHP
- FPH PREF
FYN
- FILSYN A
FYNB
- FILSYN B
GO
- GOTESCO LAND A
GOB
- GOTESCO LAND B
MAH
- METROALLIANCE A
MAHB
- METROALLIANCE B
MC
- MARSTEEL A
MCB
- MARSTEEL B
NXT
- NEXTSTAGE
PAL
- PAL HLDG
PEC
- PNOC A
PECB
- PNOC B
PHC
- PHILCOMSAT
PNC
- PNCC
SMB
- SAN MIGUEL BREW
SMP
- SAN MIGUEL PROP
PCP
- PICOP RES
PMT
- PRIMETOWN PROP
PPC
- PRYCE CORP
PTT
- PTT CORP
STN
- STENIEL
UW
- UNIWIDE HLDG

April 26 , 2013
Name
Symbol
Bid
ABC
- ABC PREF
TLHH
- TEL PREF HH
SMCP1
- SMC PREF 1
* Sectoral totals includes main transactions

** Total Regular includes main transactions
*** Grand total includes main,oddlot and block sale transactions
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)

The Philippine Stock Exchange, Inc Daily Quotations Report April 26, 2013

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

The Philippine Stock Exchange, Inc Daily Quotations Report April 26, 2013

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

EAST WEST BANK

PHIL NATL BANK

**** OTHER FINANCIAL INSTITUTION ****

PHIL STOCK EXCH

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

SAN MIGUEL BREW

**** FOOD, BEVERAGE & TOBACCO ****