The Philippine Stock Exchange, Inc Daily Quotations Report January 04, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 04 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK
ASIA
BDO
74.3
74.5
74
74.5
74
74.5
5,029,820
373,647,385
196,915,195
BPI
BPI
CHINABANK
CHIB
97.6
97.9
96.9
97.9
96.85
97.85
2,219,520
216,451,174
123,879,560.5
54.85
54.9
54.8
55
54.8
54.9
31,050
1,705,201
CITYSTATE BANK
CSB
EW
113,094
20
31.75
28
31.85
30.4
32.95
30.4
31.85
2,366,400
75,077,550
9,684,540
EIBA
EIBB
MBT
101.8
101.9
102.1
102.5
101.7
101.8
3,014,910
307,169,689
19,722,602
PBC
PNB
72
92.9
79
93.45
92.4
93.5
92.1
93.45
677,970
63,269,051.5
5,612,564
63
97.2
59.2
160.8
105
59.3
160.9
105
59.5
161.6
105
59.7
161.6
105
59.2
160
105
59.3
160.9
110
832,170
501,040
11,550
49,342,918.5
80,575,817
8,889,255.5
14,426,792
113
113.1
113.2
113.2
112.9
113
327,010
36,952,860
560,574
IREMIT
BKD
BLFI
COL
FFI
FAF
I
0.7
1.94
18.8
10.28
0.75
2.7
0.71
2.05
19
10.98
0.8
2.8
1.93
19.46
2.7
2.05
19.46
2.79
1.93
18.8
2.7
2.05
19
2.79
54,000
222,400
11,000
105,180
4,225,558
30,320
15,200
-
MANULIFE
MFC
520
525
520
525
520
525
450
234,950
MAYBANK ATR KE
MAKE
25
25.5
24.7
26
24.7
25
2,300
57,540
MEDCO HLDG.
1.73
1.74
1.7
1.74
1.7
1.74
PHILNARE
MED
NRCP
287,000
497,570
PSE
PSE
417
419
416
424.8
416
417
26,190
10,977,390
(420,000)
SUN LIFE
SLF
1,015
1,020
1,015
1,015
1,010
1,010
1,170
1,187,025
VANTAGE
2.43
2.45
2.44
2.44
2.43
2.43
166,000
403,600
VOLUME :
15,770,510
EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
SECURITY BANK
PTC
PSB
RCB
SECB
UNION BANK
UBP
PSBANK
RCBC
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BDO LEASING
COL FINANCIAL
FILIPINO FUND
FIRST ABACUS
FINANCIALS SECTOR TOTAL
VALUE :
1,221,922,329
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
37.85
37.95
37.95
38
37.7
37.95
2,769,700
105,079,430
24,403,275
ALSONS CONS
ACR
1.29
1.31
1.29
1.29
1.28
1.29
368,000
474,620
129,000
CALAPAN VENTURE
H2O
4.21
4.49
4.3
4.5
4.2
4.49
74,000
322,130
ENERGY DEVT.
EDC
6.86
6.87
6.9
6.92
6.86
6.87
14,501,600
99,645,006
(39,378,226)
FIRST GEN
FGEN
23
23.05
23.1
23.3
22.9
23.05
2,126,000
48,898,810
(2,211,345)
FIRST PHIL HLDG
FPH
89.75
90.2
91
91.3
89.1
90.2
528,720
47,738,350.5
206,666.5
MANILA WATER
MWC
MER
32.3
269.8
32.45
270
32.45
270
32.55
270.4
32.15
266.4
32.45
270
7,976,800
345,960
257,343,615
93,245,450
1,277,275
(11,613,150)
PHOENIX
PCOR
PNX
10.38
9
10.4
9.05
10.4
9
10.4
9.1
10.36
9
10.4
9.05
1,133,800
467,900
11,763,786
4,212,900
(520,000)
1,890,280
SALCON POWER
SPC
4.53
4.6
4.52
4.65
4.52
4.6
25,000
114,730
TRANS-ASIA
TA
1.3
1.31
1.33
1.35
1.31
1.31
36,987,000
49,070,210
134,290
VIVANT
VVT
8.7
100
900
MERALCO A
PETRON
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
8.38
8.4
8.6
8.66
8.38
8.4
65,800
561,734
ALLIANCE SELECT
FOOD
1.99
2.01
1.97
2.01
1.97
2.01
634,000
1,257,930
3,980
BOGO MEDELLIN
DNL INDUS
BMM
CBC
DNL
53.3
4.36
58
4.37
4.38
4.4
4.36
4.36
3,449,000
15,057,810
(2,511,640)
GINEBRA
GSMI
16.8
17.9
16.52
17.98
16.52
17.98
7,200
120,434
JOLLIBEE
JFC
107.5
107.6
107
107.6
107
107.6
548,040
58,793,350
(2,571,156)
LIBERTY FLOUR
LFM
LTG
42
13.42
48
13.48
13.5
13.5
13.4
13.48
863,800
11,623,602
3,237,150
7.62
6.62
7.8
6.65
6.54
6.82
6.54
6.65
3,783,500
25,310,679
(9,605,269)
COSMOS
LT GROUP
PANCAKE
PEPSI-COLA
PCKH
PIP
PUREFOODS A
PF
241.6
242
242
242
241.6
242
24,080
5,826,296
(3,630,000)
RFM CORP
RFM
4.93
4.94
4.85
4.96
4.85
4.93
658,000
3,234,440
(151,190)
ROXAS AND CO.
RCI
ROX
2.15
2.94
2.7
3.07
3.1
2.93
2.93
27,000
80,500
SAN MIGUEL CORP.
SMB
SMC
105.4
105.7
106
106
105
105.4
540,640
57,057,069
2,496,632
SWIFT
SFI
0.149
0.152
0.143
0.152
0.143
0.152
1,050,000
157,710
3,040
TARLAC
CAT
URC
86.6
87
87
87.55
86.65
87
973,560
84,823,739
3,040,014.5
ROXAS HLDG.
SAN MIGUEL
UNIV ROBINA

January 04 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.48
1.5
1.41
1.53
1.38
1.5
15,909,000
23,474,680
(104,200)
VITARICH
VITA
1.02
1.03
0.97
1.07
0.97
1.02
3,962,000
4,096,650
30,900
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
18.78
19.3
19.2
19.4
18.8
19.3
17,000
321,474
CONCRETE A
EEI CORP.
CA
CAB
EEI
55
15
10.24
65
10.26
10.4
10.4
10.26
10.26
285,900
2,945,300
(1,306,528)
FED. CHEMICALS
FED
11.76
12.38
10.98
12.78
10.98
12.38
122,900
1,450,782
2,380
HOLCIM
HLCM
12.88
12.9
13.6
13.6
12.9
12.9
131,600
1,726,180
(789,090)
LAFARGE_REP
LRI
10.9
11.3
11
11.3
10.9
11.3
319,300
3,586,150
MARIWASA
MMI
6.9
6.4
7.5
6.4
6.9
1,763,300
12,389,853
(1,232,332)
MEGAWIDE
MWIDE
18.72
18.76
18.78
18.78
18.6
18.72
394,700
7,401,990
60,082
PHINMA
TKC STEEL
PHN
PNC
CMT
SRDC
T
10.9
1.2
1.71
11.72
1.72
1.71
1.71
1.7
1.71
105,000
178,860
VULCAN IND`L
VUL
1.49
1.5
1.45
1.52
1.45
1.49
1,090,000
1,633,240
CONCRETE B
PNCC
SEACEM
SUPERCITY
**** CHEMICALS ****

CHEMPHIL
CIP
135
152
120
125
115
125
170
20,600
CHEMREZ
COAT
2.89
2.9
2.94
2.94
2.89
2.9
238,000
692,150
EUROMED
EURO
2.3
2.31
1.9
2.3
1.9
2.3
554,000
1,226,100
(29,900)
LMG CHEMICALS
LMG
2.82
1.9
2.82
1.9
2.82
4,396,000
10,447,620
2,820
MABUHAY VINYL
MANCHESTER A
MVC
MIH
1.6
16.88
1.97
16.9
15.32
18
15.32
16.9
1,129,400
19,152,400
MANCHESTER B
MIHB
16.7
17
15.6
18.04
15.6
16.7
725,000
12,281,764
(3,298,356)
METROALLIANCE A
MAH
MAHB
PPC
25
0.021
4
27
0.022
4.14
27.45
0.021
3.96
27.45
0.022
4
25
0.021
3.95
27
0.021
4
172,000
188,100,000
46,000
4,450,095
3,950,800
182,020
(1,050,000)
-
ION
PMPC
0.64
3
0.65
6.1
0.64
6.09
0.64
6.1
0.64
6.09
0.64
6.1
150,000
1,300
96,000
7,929
(32,000)
-
ALPHA
FYN
FYNB
PCP
SPH
STN
1.78
-
1.79
-
1.75
-
1.75
-
1.71
-
1.75
-
84,000
-
146,520
-
403,410
123,243,670
43,669,220
METROALLIANCE B
PRYCE CORP.
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CHIPS
GREENERGY
INTEGRATED MICRO
IONICS
PANASONIC
CHIPS
GREEN
IMI
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
SPLASH CORP.
STENIEL
INDUSTRIALS SECTOR TOTAL
VOLUME :
300,387,140
VALUE :
1,151,532,823
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABOITIZ
ABA
AEV
0.68
53.45
0.69
53.5
0.68
53
0.69
54.2
ALCORN GOLD
ALLIANCE GLOBAL
ANGLO-PHIL HLDG
APM
0.14
0.141
0.142
0.142
AGI
16.82
16.84
16.8
16.88
ANSCOR
APO
ANS
2.19
5.45
2.2
5.48
2.25
5.44
2.25
5.48
2.19
5.44
ASIA AMALGAMATED
AAA
5.09
5.2
5.1
5.51
5.1
ATN HOLDINGS A
ATN
0.9
0.96
0.93
0.97
0.9
ATN HOLDINGS B
ATNB
AC
0.9
539.5
0.95
544
0.95
537
0.98
544.5
0.9
536
DMCI HOLDINGS
BH
DMC
336
55.75
645
55.9
55.9
55.95
F&J PRINCE A
FJP
F&J PRINCE B
FJPB
FC
FDC
AYALA CORP
BHI HOLDINGS
FIL-ESTATE CORP
FILINVEST DEV.
FORUM PACIFIC
0.68
53
0.69
53.5
593,000
2,301,720
0.14
0.14
153,170,000
21,480,630
84,600
16.78
16.84
11,088,700
186,595,760
3,444,298
2.2
5.45
241,000
193,600
530,800
1,056,254
33,750
13,625
5.2
457,600
2,406,765
76,500
0.96
7,417,000
6,892,060
0.95
544
2,203,000
682,300
1,999,280
367,909,290
38,210
315,379,055
55.55
55.9
3,770,020
210,447,111.5
71,581,768.5
2.9
3.1
3.3
3.3
3.3
3.3
1,000
3,300
2.71
4.79
3.6
4.8
4.74
4.85
4.71
4.79
498,000
2,379,840
0.199
673
6.27
40.35
0.25
674
6.41
40.4
674
6.5
40.05
675
6.5
40.7
669.5
6.3
40.05
674
6.41
40.35
183,400
21,600
951,300
123,240,235
136,373
38,430,705
95,081,300
12,624,660
JG SUMMIT
FPI
GTCAP
HI
JGS
JOLLIVILLE HLDG
JOH
6.02
7.3
7.5
7.3
32,500
232,600
KEPPEL HLDG. A
KPH
4.5
4.5
4.5
4.5
4.5
1,000
4,500
KEPPEL HLDG. B
LODESTAR
KPHB
LIHC
4.5
0.99
6.6
1.01
1.02
0.98
1,501,000
1,500,450
5,050
LOPEZ HLDGS.
LPZ
6.5
6.52
6.49
6.58
6.46
6.52
7,659,200
49,892,870
10,957,440
MABUHAY HLDG.
MHC
0.39
0.41
0.41
0.41
0.41
0.41
20,000
8,200
GT CAPITAL
HOUSE OF INV

January 04 , 2013
Name
Symbol
MARCVENTURES
Bid
Ask
METRO PAC INV
MARC
MPI
MINERALES IND
MIC
MJC INVESTMENTS
PRIME ORION
MJIC
PA
PRIM
POPI
REPUBLIC GLASS
REG
2.38
2.69
SEAFRONT RES.
SPM
1.72
1.93
SINOPHIL
SINO
0.315
0.32
SM INVESTMENTS
SM
912
SOLID GROUP
SGI
SOUTH CHINA
WELLEX INDUS
SOC
SGP
UNI
WIN
ZEUS HOLDINGS
ZHI
PACIFICA A
PRIME MEDIA
TRANSGRID
UNIOIL HLDG.
Open
1.88
4.88
1.92
4.9
1.85
4.79
6.01
6.1
6.08
0.05
1.13
0.55
6.15
0.053
1.31
0.56
6.05
0.05
0.56
2.7
1.93
0.315
913
2.03
1.1
400
0.255
0.295
0.365
High
1.91
4.9
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
1.85
4.78
1.88
4.9
154,000
43,301,000
290,940
209,269,240
64,306,130
6.1
6.01
328,600
1,977,170
6,100
6.15
0.051
0.56
6.05
0.05
0.55
6.15
0.05
0.55
7,900
5,570,000
130,000
47,814
279,500
71,530
(28,500)
-
2.7
2.36
2.36
2,000
5,060
1.93
1.93
1.93
1,000
1,930
0.315
0.315
0.315
100,000
31,500
915
915
906
912
277,150
252,525,405
54,610,450
2.08
2.03
2.1
2.03
2.08
1,718,000
3,518,370
(37,970)
1.13
480
0.265
0.3
1.1
0.25
0.305
1.1
0.25
0.305
1.1
0.25
0.295
1.1
0.25
0.3
200,000
20,000
220,000
5,000
1,580,000
472,350
332,450
0.375
0.36
0.375
0.36
0.36
2,140,000
797,050
44,900
HOLDING FIRMS SECTOR TOTAL
VOLUME :
248,516,800
VALUE :
1,608,417,212.5
PROPERTY
**** PROPERTY ****
A. BROWN
BRN
ALCO
ANCHOR LAND
ALCO
ALHI
ARANETA PROP
ARA
0.79
AYALA LAND
ALI
26.55
BELLE CORP.
BEL
4.87
CEBU HLDG.
CHI
4.18
CEBU PROPERTY A
CPV
CEBU PROPERTY B
CENTURY PROP
CPVB
CPG
CITY & LAND

CITYLAND DEVT.
CROWN EQUITIES
CYBER BAY
CEI
CYBR
EMPIRE EAST
ELI
EVER-GOTESCO
EVER
FILINVEST LAND
GLOBAL-ESTATE
GOTESCO LAND A
3.05
3.08
3.1
3.1
3.05
3.08
72,000
222,660
0.183
16.8
0.185
17.2
0.181
17.9
0.184
17.9
0.181
16.6
0.184
17.2
370,000
4,600
67,800
76,790
10,390
0.8
0.78
0.81
0.78
0.8
1,160,000
924,910
26.6
26.85
26.9
26.5
26.6
8,721,200
232,287,180
53,549,915
4.89
4.89
4.9
4.88
4.89
3,372,000
16,469,120
(2,032,190)
4.46
4.15
4.2
4.15
4.2
2,000
8,350
4.9
5.1
5.1
5.1
5.1
5.1
40,000
204,000
4.9
1.56
5.1
1.57
5.1
1.49
5.1
1.57
5.1
1.47
5.1
1.57
20,000
31,407,000
102,000
47,030,220
29,675,740
LAND
2.3
2.45
2.45
2.5
2.38
2.4
37,000
88,770
CDC
1.13
1.18
1.13
1.16
1.12
1.13
247,000
280,610
0.064
0.78
0.069
0.79
0.8
0.81
0.78
0.79
9,695,000
7,604,090
69,600
1.07
1.08
1.04
1.08
1.03
1.08
64,723,000
69,161,950
118,650
0.385
0.395
0.41
0.415
0.38
0.395
29,050,000
11,247,600
1,146,150
FLI
1.54
1.55
1.56
1.57
1.55
1.55
27,376,000
42,692,920
(32,717,380)
GERI
1.96
1.97
1.96
1.98
1.93
1.96
1,095,000
2,140,070
(1,247,890)
GO
GOB
HP
IRC
1.73
1.19
2
1.23
1.99
1.2
1.99
1.23
1.99
1.2
1.99
1.23
4,000
79,000
7,960
95,470
MEGAWORLD
KEP
MC
MCB
MEG
2.25
3.06
2.9
3.07
2.25
2.89
2.25
3.06
2.25
2.89
2.25
3.06
26,000
140,181,000
58,500
420,931,350
219,471,900
MRC ALLIED
MRC
0.145
0.147
0.147
0.15
0.145
0.147
16,400,000
2,400,350
(595,790)
PHIL ESTATES
PHES
0.63
0.64
0.66
0.66
0.63
0.64
12,944,000
8,292,840
67,050
PHIL. TOBACCO
ROBINSONS LAND
TFC
RLT
PMT
PRMX
RLC
17.5
0.45
2.8
21.3
25
0.475
3.49
21.5
21.3
21.5
21.25
21.5
3,878,700
82,698,455
9,920,700
ROCKWELL
ROCK
2.58
2.59
2.52
2.64
2.52
2.58
366,000
948,680
(13,000)
SAN MIGUEL PROP

SHNG PROPERTIES
SMP
SHNG
3.1
3.15
3.1
3.1
228,000
702,270
SM DEVT
SMDC
5.95
6.03
6.03
5.96
6.03
787,500
4,719,880
2,512,412
SM PRIME HLDG.
SMPH
SLI
16.7
0.68
16.74
0.7
16.68
0.68
16.74
0.7
16.62
0.68
16.7
0.7
6,755,900
250,000
112,715,232
170,520
61,936,612
-
STR
SUN
UW
VLL
3.66
0.55
4.82
3.93
0.57
4.85
3.94
0.55
4.86
3.95
0.57
4.86
3.94
0.54
4.82
3.95
0.57
4.85
6,000
1,252,000
5,178,000
23,650
684,640
25,094,610
(10,520,360)
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
PHILREALTY
PRIMETOWN PROP.
PRIMEX CORP.
STA.LUCIA LAND
STARMALLS
SUNTRUST HOME
UNIWIDE HLDG.
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
366,745,900
VALUE :
1,092,104,187
SERVICES
**** MEDIA ****
ABS-CBN
ABS
37.95
38
37.9
38.1
37.7
38
338,600
12,836,275
GMA NETWORK
GMA7
9.48
9.5
9.58
9.58
9.5
9.5
173,700
1,658,274
MANILA BULLETIN
MB
0.72
0.77
0.78
0.78
0.78
0.78
1,000
780

January 04 , 2013
Name
MLABROADCASTING
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MBC
3.32
GLOBE TELECOM
GLO
1,076
1,078
1,098
1,098
1,065
1,078
210,400
227,117,845
(107,671,430)
LIBERTY TELECOM
LIB
2.38
2.43
2.4
2.43
2.38
2.43
49,000
117,340
PLDT
TEL
2,646
2,650
2,612
2,662
2,612
2,650
167,385
443,446,250
84,801,380
PTT CORP
PTT
4.68
4.7
4.68
4.7
4.63
4.68
207,000
966,630
139,800
5.3
3.5
7.5
45
3.52
3.35
3.7
3.35
3.5
290,000
1,013,120
(44,000)
**** TELCOMMUNICATION ****
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
IMPERIAL A
IP CONVERGE
IMP
IMPB
CLOUD
IPVG CORP.
IP
0.68
0.69
0.6
0.7
0.6
0.68
17,187,000
11,350,750
ISLAND INFO
IS
0.059
0.06
0.058
0.059
0.052
0.059
9,670,000
539,280
ISM COMM.
ISM
2.34
2.5
2.6
2.6
2.34
2.34
61,000
144,870
(13,000)
NEXTSTAGE
PHILWEB
NXT
WEB
12.9
13
12.9
13
12.88
13
2,044,400
26,467,716
(16,492,126)
TOUCH SOLUTIONS
TSI
9.98
10
8.22
10.3
8.1
9.98
2,508,900
23,292,808
(286,370)
TRANSPACIFIC BR
TBGI
YEHEY
1.31
1.28
2.45
1.31
1.28
1.3
1.28
1.28
167,000
214,530
IMPERIAL B
YEHEY
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.75
1.8
1.63
1.8
1.63
1.75
59,000
101,170
ASIAN TERMINALS
ATI
9.7
9.71
9.7
9.71
9.7
9.71
75,500
732,460
CEBU AIR, INC.
CEB
61.95
62
62.1
62.2
61.5
62
681,870
42,275,190
(1,015,713)
INTL CONTAINER
ICT
74.5
74.8
75.8
75.8
74.5
74.8
612,630
45,895,900.5
33,042,468.5
LORENZOSHIPPING
LSC
1.3
1.69
1.32
1.32
1.25
1.3
32,000
41,600
MACROASIA
MAC
PAL
2.52
-
2.67
-
PAL HOLDINGS
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.23
1.28
1.29
1.29
1.25
1.25
75,000
94,560
BOULEVARD HLDG.
BHI
0.134
0.135
0.135
0.135
0.133
0.135
22,340,000
3,004,740
40,200
GRAND PLAZA
GPH
WPI
26.05
0.4
45
0.405
0.4
0.405
0.4
0.405
210,000
84,300
CEU
FEU
IPO
10.74
999
9.1
11.92
1,070
9.3
11.92
9.3
11.92
9.4
11.92
9.2
11.92
9.4
100
2,717,100
1,192
25,270,510
3,069,000
BERJAYA
BCOR
25.05
28
26
26
26
26
2,900
75,400
BLOOMBERRY
BLOOM
13.68
13.7
13.74
13.76
13.66
13.7
3,139,200
43,034,870
(9,794,894)
IP E-GAME
LEISURE
EG
LR
0.025
8.26
0.026
8.27
0.026
8.34
0.027
8.4
0.026
8.26
0.026
8.26
69,500,000
856,600
1,814,100
7,085,973
(78,000)
41,700
MANILA JOCKEY
MJC
PACIFIC ONLINE
LOTO
PHIL. RACING
PREMIEREHORIZON
WATERFRONT
**** EDUCATION ****

CENTRO ESCOLAR
FAR EASTERN U
IPEOPLE
**** CASINOS & GAMING ****
2.81
2.85
2.79
2.85
2.79
2.85
850,000
2,409,310
14.04
14.06
14.1
14.1
14.02
14.04
11,300
158,610
PRC
9.5
9.55
9.5
9.54
9.5
9.54
1,003,300
9,531,482
(9,500,000)
PHA
0.35
0.355
0.345
0.36
0.325
0.355
22,500,000
7,670,300
(10,650)
CALATA CORP.
SEVN
CAL
89
3.81
90
3.83
93
3.84
93
3.88
90
3.72
90
3.83
3,390
527,000
313,180
2,002,870
31,680
-
PUREGOLD
PGOLD
32.2
32.25
32.3
32.65
32.05
32.25
5,253,200
169,578,040
(112,408,100)
APC
ECP
0.82
2.54
0.83
2.6
0.84
2.55
0.84
2.55
0.83
2.55
0.83
2.55
2,932,000
10,000
2,435,810
25,500
0.395
2.95
20
0.4
2.98
2.99
2.95
2.95
276,000
818,140
1.03
1.04
1.04
1.06
1.04
1.04
15,133,000
15,853,030
(126,200)
**** RETAIL ****

7-11
**** OTHER SERVICES ****

APC GROUP
EASYCALL
GLOBALPORTS
ICTVI
PAXYS
PHILCOMSAT
STI_HOLDINGS
PORT
ICTV
PAX
PHC
STI
SERVICES SECTOR TOTAL
VOLUME :
184,266,275
VALUE :
1,157,224,265.5
MINING & OIL

**** MINING ****
ABRA MINING
AR
0.0056
0.0057
0.0056
0.0057
0.0056
0.0057
84,000,000
477,800
APEX MINING A
ATLAS MINING
APX
APXB
AT
4.6
4.55
19.48
4.7
4.8
19.5
4.45
19.6
4.45
19.6
4.45
19.4
4.45
19.5
20,000
659,700
89,000
12,865,340
(948,140)
ATOK
AB
19.62
21.2
21.15
21.2
21.15
21.2
600
12,695
BENGUET A
BC
19
20
19
19
19
19
4,800
91,200
APEX MINING B

January 04 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
BENGUET B
BCB
19.5
19.98
19.8
19.8
19.8
19.8
600
11,880
CENTURY PEAK
CPM
0.86
0.88
0.83
0.88
0.83
0.87
2,609,000
2,196,110
304,520
COAL ASIA
COAL
1.02
1.03
1.02
1.03
1.02
1.03
6,971,000
7,151,040
(274,380)
DIZON MINES
DIZ
15.2
15.5
15.6
15.6
15.2
15.5
3,300
50,908
(13,680)
GEOGRACE
LEPANTO A
GEO
LC
0.51
1.05
0.52
1.06
0.52
1.04
0.52
1.06
0.51
1.03
0.52
1.05
619,000
38,276,000
315,790
40,179,500
LEPANTO B
LCB
1.15
1.16
1.15
1.17
1.15
1.16
6,418,000
7,443,690
3,440,710
MANILA MINING A
MA
0.059
0.061
0.06
0.061
0.06
0.061
58,190,000
3,521,400
MANILA MINING B
MAB
0.062
0.063
0.061
0.063
0.061
0.063
83,880,000
5,198,700
NICKELASIA
NIKL
16.56
16.6
16.62
16.62
16.56
16.6
384,300
6,368,662
(2,721,834)
NIHAO
NI
5.06
5.2
5.2
229,500
1,151,508
OMICO CORP.
ORIENTAL P
OM
ORE
0.55
3.32
0.57
3.36
3.4
3.4
3.35
3.35
265,000
889,550
PHILEX
PX
15.5
15.52
15.4
15.5
15.36
15.5
3,743,300
57,874,926
986,736
SEMIRARA MINING
SCC
UPM
238
0.017
238.2
0.018
240
0.017
240
0.018
238
0.017
238
0.018
726,300
1,900,000
172,861,462
33,500
17,366,860
-
ORIENTAL A
BSC
OPM
0.285
0.02
0.29
0.021
0.285
0.02
0.29
0.021
0.28
0.02
0.285
0.021
9,100,000
61,200,000
2,592,000
1,234,400
ORIENTAL B
OPMB
0.02
0.021
0.021
0.021
0.02
0.02
5,600,000
115,600
PETROENERGY
PERC
PXP
6.15
28.95
6.2
29.2
6.2
29.5
6.2
29.5
6.19
29
6.2
29.2
69,500
316,100
430,885
9,187,325
99,200
(752,870)
OV
PEC
PECB
0.04
-
0.041
-
0.041
-
0.041
-
0.04
-
0.041
-
59,300,000
-
2,430,100
-
(82,000)
-
UNITED PARAGON
**** OIL ****

BASIC PETROLEUM
PHILEXPETROLEUM
PHILODRILL A
PNOC A
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
424,486,000
VALUE :
334,774,971
PREFERRED
ALLIEDBANK PREF
524
525
525
525
525
525
210
110,250
FIRST PHIL HOLD
ACPR
DMCP
FGENF
FGENG
FPHP
101
101.5
101
107.9
103.5
102
101.7
104
103.5
104.2
101.7
101.5
103.5
102
25,470
11,330
2,626,299
1,152,050
PETRON PREF
PPREF
108
108.3
108.5
108.5
108.3
108.3
980
106,156
79,059
SMC PREF 1
SMCP1
SMC2A
74.9
75
75
75
74.9
74.9
672,700
50,452,450
24,525,000
SMC2B
SMC2C
74.5
74.85
75.25
74.95
75
75
74.95
74.95
46,890
3,516,140.5
PFP
SFIP
1,016
1.3
1,020
1.44
1.3
1.44
1.3
1.3
4,000
5,340
ABS-CBN PDR
BCP
ABSP
11.52
38
38.4
38
38.4
37.5
38
174,800
6,636,810
1,017,440
GMA HOLDINGS
GMAP
9.46
9.55
9.53
9.55
9.52
9.55
2,215,000
21,112,750
142,950
GLOBE PREF A
GLOPA
TLHH
PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B
DMCI PREFERRED
FIRST GEN F
FIRST GEN G
SMCPREFS2A
SMCPREFS2B
SMCPREFS2C
SMPFC PREFS
SWIFT PREF
BENGUET PREF. A
PLDT HH
ABC
PBCP
ACPA
PREFERRED TOTAL
VOLUME :
3,151,380
VALUE :
85,718,245.5
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
IRW
MEGW1
1.96
1.97
1.88
1.96
1.88
1.96
982,000
1,881,940
MEG-WARRANTS2
MEGW2
1.9
1.88
1.95
1.88
1.95
36,000
68,800
PLDT-USD
DTEL
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
1,018,000
VALUE :
1,950,740
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
8.5
9.3
8.5
9.3
8.5
9.3
9,200
81,110
MAKATI FINANCE
MFIN
2.3
2.9
2.3
2.3
2.3
2.3
1,000
2,300
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
10,200
1,540,182,825
VALUE :
VALUE :
83,410
6,566,059,198

January 04 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
98
NO. OF DECLINES:
67
NO. OF UNCHANGED:
49
NO. OF TRADED ISSUES: 214

NO. OF TRADES:
27323
BLOCK SALES
SECURITY
COAL
MEG
MBT
PBC
SMC
PBCP
BLOOM
PRICE
1
2.879
102.1019
40
105.3055
40
13.731
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
50,000,000
10,000,000
300,000
6,131,801
260,000
15,358,446
1,900,000
VALUE
50,000,000
28,790,000
30,630,570
245,272,040
27,379,430
614,337,840
26,088,900
78,132
187,186.16
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
151,319,411
2,454,129,871.6
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
1,546.76
9,068.36
5,292.22
2,343.83
1,771.12
19,938.63
5,949.34
3,763.11
1,552.58
9,087.82
5,317.45
2,350.76
1,785.24
20,049.46
5,971.45
3,778.43
1,546.76
9,040.87
5,288.64
2,335.83
1,770.97
19,914.6
5,948.3
3,763.11
1,552.58
9,057.48
5,317.45
2,350.76
1,779.7
20,037.87
5,971.45
3,778.43
0.56
-0.09
0.75
0.54
0.79
0.55
0.63
0.41
8.67
-8.16
39.36
12.67
13.87
110.47
37.4
15.55
37,562,350
300,660,053
248,520,982
376,761,381
186,173,048
474,523,180
2,112,193,245.4
1,178,958,245.77
1,608,447,213.26
1,120,939,028.56
1,183,339,306.37
384,784,684.8
10,210
83,440
1,624,211,204
Php 7,588,745,164.16
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
Php 4,001,135,671.32
Php 2,752,554,219.28
Companies Under Suspension by the Exchange as of 01/04/2013
ACPR
ALPHA
ASIA
CAT
CBC
CMT
EIBA
EIBB
FC
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
NXT
PAL
PEC
PECB
PHC
PNC
SMB
SMP
MED
PCP
PMT
PPC
- AYALA PREF. B
- ALPHALAND
- ASIATRUST
- TARLAC
- COSMOS
- SEACEM
- EXPORT BANK
- EXPORT BANK B
- FIL-ESTATE CORP
- FILSYN A
- FILSYN B
- GOTESCO LAND A
- GOTESCO LAND B
- METROALLIANCE A
- METROALLIANCE B
- MARSTEEL A
- MARSTEEL B
- NEXTSTAGE
- PAL HOLDINGS
- PNOC A
- PNOC B
- PHILCOMSAT
- PNCC
- SAN MIGUEL
- SAN MIGUEL PROP
- MEDCO HLDG.
- PICOP RES.
- PRIMETOWN PROP.
- PRYCE CORP.

January 04 , 2013
Name
PTT
STN
UW
ABC
SMCP1
Symbol
Bid
- PTT CORP
- STENIEL
- UNIWIDE HLDG.
- ALLIEDBANK PREF
- 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 January 04, 2013

Uploaded by

Document Information

Original Description:

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 January 04, 2013

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

ROXAS AND CO.

SAN MIGUEL CORP.