The Philippine Stock Exchange, Inc Daily Quotations Report January 08, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 08 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA
BDO
75.15
75.2
75.15
75.25
74.7
75.15
4,788,640
359,654,829.5
135,763,598.5
BPI
CHIB
102
54.9
102.2
55
102
55.1
102
55.1
99.85
54.85
102
54.9
894,540
199,240
90,342,521.5
10,941,183.5
59,433,726.5
(2,638,639)
CSB
EW
20
32.25
28
32.3
32.5
32.7
32.3
32.3
3,021,400
98,312,625
13,756,040
EIBA
EIBB
MBT
PBC
PNB
103.4
72
89
103.5
79
89.9
102
91.5
104.1
92
102
88.4
103.4
89.9
5,958,000
968,900
616,223,185
86,891,245.5
(56,216,606)
311,020
PTC
PSB
63
101
104
100
100
100
100
PSBANK
100
10,000
RCBC
RCB
58.6
59
58
59
58
58.7
137,070
8,036,309.5
5,472,988.5
SECURITY BANK
SECB
UBP
160.3
112.8
160.7
112.9
160.7
112.8
161.5
113.4
160.7
112.5
160.7
112.9
555,760
190,300
89,425,231
21,495,439
(10,357,580)
4,223,470
BDO UNIBANK
BPI
CHINABANK
CITYSTATE BANK
EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
UNION BANK
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.72
0.73
0.71
0.73
0.71
0.73
500,000
357,780
BDO LEASING
BLFI
1.95
2.05
2.05
2.05
2.05
2.05
7,000
14,350
COL FINANCIAL
COL
FFI
FAF
I
18.88
10.26
0.75
2.69
19
10.78
0.81
2.79
19
2.79
19
2.79
19
2.79
19
2.79
4,300
5,000
81,700
13,950
MFC
MAKE
525
25.5
530
26.5
530
26
530
26
525
26
530
26
150
10,300
78,950
267,800
PHILNARE
MED
NRCP
1.74
1.75
1.75
1.75
1.75
1.75
100,000
175,000
PSE
PSE
414
415
418.2
418.4
415
415
21,090
8,790,488
(23,420)
SUN LIFE
SLF
V
1,015
2.43
1,020
2.44
1,020
2.45
1,020
2.45
1,020
2.42
1,020
2.43
310
194,000
316,200
471,570
VOLUME :
17,556,100
FILIPINO FUND
FIRST ABACUS
IREMIT
MANULIFE
MAYBANK ATR KE
MEDCO HLDG.
VANTAGE
FINANCIALS SECTOR TOTAL
VALUE :
1,391,900,357.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
37.9
37.95
38
38.05
37.95
37.95
1,675,700
63,664,635
46,281,235
ALSONS CONS
ACR
1.32
1.33
1.32
1.34
1.31
1.33
1,561,000
2,074,390
(132,650)
CALAPAN VENTURE
H2O
4.07
4.4
4.4
4.4
4.4
4.4
21,000
92,400
ENERGY DEVT.
EDC
7.06
7.1
6.92
7.1
6.88
7.1
30,422,900
213,873,237
24,826,654
FIRST GEN
FGEN
FIRST PHIL HLDG
FPH
MANILA WATER
MERALCO A
PETRON
23.95
24
23.2
24.4
23.05
24
7,056,100
168,169,810
21,075,650
93.5
93.7
90.85
94
90.85
93.7
2,332,010
216,559,012
(122,014,143.5)
MWC
33
33.5
32.5
33.85
32.5
33
5,102,500
168,947,365
22,667,440
MER
267.8
268
272.4
273
268
268
467,970
126,461,396
(18,335,328)
PHOENIX
PCOR
PNX
10.38
8.94
10.4
8.99
10.4
9
10.68
9
10.38
8.93
10.4
9
2,327,500
159,800
24,283,708
1,431,661
(14,003,272)
51,910
SALCON POWER
SPC
4.5
4.51
4.53
4.55
4.51
4.51
52,000
235,320
TRANS-ASIA
TA
1.3
1.31
1.32
1.33
1.3
1.31
11,917,000
15,606,740
2,383,730
VIVANT
VVT
8.5
8.96
8.55
8.96
3,600
30,866
19,665
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
8.02
8.14
8.05
8.05
8.01
8.02
23,600
189,126
ALLIANCE SELECT
FOOD
1.98
1.98
1.96
1,199,000
2,377,850
9,930
BOGO MEDELLIN
BMM
53.2
58
53.3
53.3
53.2
53.2
300
15,975
COSMOS
DNL INDUS
CBC
DNL
4.43
4.44
4.42
4.46
4.41
4.44
4,570,000
20,243,730
730,280
GINEBRA
GSMI
16.58
17
17
17
17
17
1,700
28,900
JOLLIBEE
JFC
107.3
107.5
107.1
107.7
107.1
107.3
389,530
41,838,775
2,192,825
LIBERTY FLOUR
LFM
LTG
42.5
13.1
49
13.2
13.3
13.3
13.1
13.1
370,600
4,891,128
PEPSI-COLA
PCKH
PIP
7.55
6.65
7.8
6.66
6.8
6.8
6.66
6.66
244,600
1,641,626
227,824
PUREFOODS A
PF
243
243.4
242.2
243.4
242.2
243.4
5,980
1,452,370
479,190
RFM CORP
RFM
RCI
ROX
5.02
2.15
2.91
5.04
2.99
2.94
5.02
2.92
5.18
2.92
5.01
2.9
5.02
2.9
789,300
34,000
3,991,556
99,200
2,277,900
-
SAN MIGUEL CORP.
SMB
SMC
108.2
109
108.7
109
108
109
590,220
64,196,694
18,748,250
SWIFT
SFI
0.14
0.148
0.146
0.146
0.14
0.14
5,360,000
765,020
285,000
TARLAC
CAT
URC
85
85.95
86.5
87
85
85
1,081,700
93,039,529.5
6,251,054
LT GROUP
PANCAKE
ROXAS AND CO.

ROXAS HLDG.
SAN MIGUEL
UNIV ROBINA

January 08 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.4
1.42
1.46
1.46
1.4
1.4
4,218,000
5,989,820
(215,500)
VITARICH
VITA
0.99
0.99
1.03
0.99
0.99
1,041,000
1,059,520
(103,000)
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
18.98
19
19.38
19.38
18.98
18.98
3,600
68,474
CONCRETE A
EEI CORP.
CA
CAB
EEI
60
15
10.44
65
10.48
10.3
10.8
10.28
10.48
896,000
9,357,712
2,782,532
FED. CHEMICALS
FED
9.9
11.92
12.2
12.28
9.9
9.9
9,100
109,180
HOLCIM
HLCM
13
13.3
13.1
13.3
13
13.3
116,200
1,531,120
LAFARGE_REP
LRI
11.6
11.7
11.4
11.7
11.3
11.7
232,200
2,673,960
MARIWASA
MMI
6.22
6.42
6.4
6.9
6.42
548,200
3,434,513
MEGAWIDE
MWIDE
18.1
18.2
18.5
18.5
18.2
18.2
1,038,300
18,898,656
141,250
PHINMA
PHN
10.74
11
11
11
10.78
10.78
96,800
1,045,946
PNCC
TKC STEEL
PNC
CMT
SRDC
T
1.2
1.67
1.71
1.7
1.7
1.7
1.7
42,000
71,400
VULCAN IND`L
VUL
1.48
1.49
1.52
1.52
1.48
1.48
810,000
1,219,040
CONCRETE B
SEACEM
SUPERCITY
**** CHEMICALS ****

CHEMPHIL
CIP
75
124.8
62.5
124
62.5
124
20
1,865
CHEMREZ
EUROMED
COAT
EURO
2.9
1.93
2.95
2.15
2.9
1.9
2.95
2
2.9
1.9
2.95
1.92
36,000
21,000
104,900
41,500
11,800
-
LMG CHEMICALS
LMG
2.08
2.1
2.11
2.23
2.1
1,239,000
2,623,580
44,050
MABUHAY VINYL
MANCHESTER A
MVC
MIH
1.6
14.46
1.89
15.18
15.4
16
14.22
15.18
86,600
1,304,282
MANCHESTER B
MIHB
14.1
14.6
15.2
16.3
14.5
14.6
43,100
654,838
(44,700)
METROALLIANCE A
MAH
MAHB
PPC
METROALLIANCE B
PRYCE CORP.
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CHIPS
CHIPS
26.15
27.35
27
27.5
26.15
27.35
58,900
1,590,665
GREENERGY
INTEGRATED MICRO
GREEN
IMI
0.02
3.91
0.021
4
0.021
3.91
0.021
3.99
0.02
3.9
0.021
3.99
39,900,000
101,000
833,800
395,660
IONICS
ION
0.64
0.65
0.64
0.64
0.64
0.64
65,000
41,600
PANASONIC
PMPC
4.5
6.1
ALPHA
FYN
FYNB
PCP
SPH
STN
1.74
-
1.75
-
1.73
-
1.75
-
1.73
-
1.75
-
6,000
-
10,400
-
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
SPLASH CORP.
STENIEL
INDUSTRIALS SECTOR TOTAL
VOLUME :
128,775,940
VALUE :
1,322,967,689.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABA
0.68
0.69
0.68
0.69
0.67
0.68
2,680,000
1,822,230
ABOITIZ
AEV
54.1
54.15
54.05
54.2
54
54.1
2,736,380
147,916,425
22,736,795
ALCORN GOLD
ALLIANCE GLOBAL
APM
AGI
0.141
17.52
0.142
17.54
0.141
17.3
0.142
17.7
0.141
17.3
0.141
17.54
99,500,000
18,270,400
14,068,650
320,517,512
63,096,936
ANGLO-PHIL HLDG
APO
2.17
2.19
2.19
2.2
2.15
2.17
2,097,000
4,568,550
ANSCOR
ANS
5.52
5.53
5.49
5.53
5.49
5.53
103,400
568,699
550
ASIA AMALGAMATED
AAA
5.05
5.24
5.2
5.25
5.25
93,000
467,180
(75,750)
ATN HOLDINGS A
ATN
0.92
0.95
0.95
0.95
0.95
0.95
46,000
43,700
ATN HOLDINGS B
ATNB
0.95
0.99
0.95
0.95
0.95
52,000
49,450
AYALA CORP
AC
550
550.5
555
557
549.5
550.5
491,840
271,100,755
159,694,135
BHI HOLDINGS
BH
DMC
336
56.3
645
56.5
55.9
56.55
55.3
56.3
2,890,140
162,431,614
57,092,721.5
FJP
FJPB
FC
FDC
2.95
2.71
4.73
3
3.2
4.75
4.85
4.85
4.75
4.75
183,000
875,450
(57,600)
FPI
GTCAP
0.2
674
0.23
675
694
694
675
675
130,040
88,426,220
46,031,185
JG SUMMIT
HI
JGS
6.41
39.9
6.5
40
6.46
40.4
6.58
40.5
6.4
39.9
6.5
40
261,000
3,833,900
1,675,356
153,484,245
(3,906,100)
JOLLIVILLE HLDG
JOH
5.7
7.4
7.5
7.5
7.4
7.4
1,500
11,200
KEPPEL HLDG. A
KEPPEL HLDG. B
KPH
KPHB
4.5
4.51
4.86
6.6
3.25
5
4.5
5
3.25
5
4.5
5
11,000
17,900
37,000
89,500
LODESTAR
LIHC
0.98
0.99
0.98
0.99
645,000
635,490
LOPEZ HLDGS.
LPZ
6.62
6.7
6.69
6.76
6.6
6.7
7,037,400
46,818,689
16,334,014
MABUHAY HLDG.
MHC
0.42
0.43
0.42
0.445
0.42
0.42
840,000
359,000
DMCI HOLDINGS
F&J PRINCE A
F&J PRINCE B
FIL-ESTATE CORP
FILINVEST DEV.
FORUM PACIFIC
GT CAPITAL
HOUSE OF INV

January 08 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARCVENTURES
MARC
1.9
1.91
1.88
1.95
1.88
1.91
1,644,000
3,138,230
METRO PAC INV
MPI
4.9
4.91
5.08
5.1
4.9
4.9
38,313,400
189,574,514
(9,225,524)
MINERALES IND
MIC
6.04
6.05
6.04
5.99
6.04
274,700
1,648,970
220,200
MJC INVESTMENTS
MJIC
PA
PRIM
6
0.051
1.22
6.15
0.052
1.3
0.052
1.34
0.053
1.37
0.051
1.3
0.052
1.3
29,500,000
38,000
1,529,500
51,270
REPUBLIC GLASS
POPI
REG
0.56
2.37
0.57
2.69
0.56
2.37
0.56
2.37
0.56
2.37
0.56
2.37
8,000
127,000
4,480
300,990
SEAFRONT RES.
SPM
1.8
1.92
1.8
1.93
1.8
1.8
85,000
158,100
SINOPHIL
SM INVESTMENTS
SINO
SM
0.315
938
0.33
939
0.32
931
0.325
946
0.315
930
0.315
939
2,040,000
409,370
648,900
384,047,920
118,810,580
SOLID GROUP
SGI
2.05
2.06
2.1
2.11
2.05
2.06
168,000
347,730
SOUTH CHINA
SOC
1.06
1.08
1.08
1.08
1.08
1.08
97,000
104,760
32,400
TRANSGRID
SGP
UNI
380
0.25
480
0.265
0.25
0.26
0.25
0.26
800,000
205,000
WIN
ZHI
0.295
0.35
0.305
0.37
0.31
0.36
0.31
0.375
0.295
0.35
0.305
0.37
550,000
6,040,000
164,700
2,157,900
2,950
-
VOLUME :
222,015,550
PACIFICA A
PRIME MEDIA
PRIME ORION
UNIOIL HLDG.
WELLEX INDUS
ZEUS HOLDINGS
HOLDING FIRMS SECTOR TOTAL
VALUE :
1,800,144,559
PROPERTY
**** PROPERTY ****
A. BROWN
BRN
ALCO
3.04
0.194
3.11
0.198
3.1
0.192
3.11
0.198
3.1
0.192
3.11
0.198
244,000
1,210,000
758,790
233,390
ARANETA PROP
ALHI
ARA
16.8
0.75
17.4
0.77
16.88
0.81
16.88
0.81
16.8
0.77
16.8
0.77
6,000
1,006,000
100,960
791,590
33,760
(18,170)
AYALA LAND
ALI
26.3
26.35
26.6
26.6
26.05
26.35
7,039,000
185,550,980
(37,366,055)
BELLE CORP.
BEL
5.17
5.18
5.01
5.21
5.01
5.18
27,023,000
139,320,739
(16,267,208)
CEBU HLDG.
CHI
4.02
4.06
4.17
4.17
4.06
406,000
1,653,110
CEBU PROPERTY A
CENTURY PROP
CPV
CPVB
CPG
5
5
1.73
5.15
5.15
1.74
1.68
1.76
1.62
1.74
42,850,000
73,478,290
17,776,070
CITY & LAND
LAND
2.38
2.4
2.44
2.44
2.44
2.44
1,000
2,440
CITYLAND DEVT.
EMPIRE EAST
CDC
CEI
CYBR
ELI
1.14
0.065
0.78
1.06
1.16
0.072
0.79
1.07
0.79
1.09
0.79
1.09
0.78
1.06
0.79
1.07
1,319,000
6,455,000
1,038,010
6,896,270
(79,000)
436,800
EVER-GOTESCO
EVER
0.395
0.4
0.385
0.415
0.385
0.395
13,450,000
5,402,500
(359,600)
FILINVEST LAND
FLI
1.58
1.59
1.6
1.61
1.58
1.58
23,756,000
37,884,660
4,344,140
GLOBAL-ESTATE
GERI
1.94
1.97
1.99
1.99
1.94
1.94
4,420,000
8,681,050
88,360
GOTESCO LAND A
GO
GOB
HP
IRC
1.75
1.22
2.19
1.23
1.22
1.23
1.22
1.22
202,000
247,440
(129,380)
MEGAWORLD
KEP
MC
MCB
MEG
2.32
3.16
2.9
3.18
3.25
3.29
3.14
3.16
136,910,000
437,367,980
(110,538,730)
MRC ALLIED
MRC
0.133
0.134
0.144
0.144
0.134
0.134
32,410,000
4,393,540
448,860
PHIL ESTATES
PHES
0.65
0.66
0.66
0.66
0.64
0.66
7,214,000
4,679,490
65,000
PHIL. TOBACCO
TFC
RLT
17.52
0.45
25
0.47
0.455
0.455
0.455
0.455
20,000
9,100
PMT
PRMX
2.81
3.08
2.81
2.81
2.81
2.81
14,000
39,340
RLC
ROCK
21.5
2.9
21.7
2.92
21.65
2.86
21.7
2.97
21
2.76
21.7
2.9
2,133,500
2,212,000
45,891,505
6,438,130
18,031,140
243,550
SM PRIME HLDG.
SMP
SHNG
SMDC
SMPH
3.15
6.03
16.86
3.17
6.06
16.9
3.14
6.06
16.98
3.15
6.06
16.98
3.05
6.03
16.8
3.15
6.06
16.9
553,000
758,900
10,087,500
1,732,940
4,592,522
170,361,500
1,306,240
3,440,840
20,119,158
STA.LUCIA LAND
SLI
0.67
0.69
0.69
0.69
0.67
0.69
272,000
183,040
STARMALLS
STR
3.85
3.95
3.95
3.95
3.95
3.95
2,000
7,900
SUNTRUST HOME
SUN
0.54
0.55
0.55
0.55
0.55
0.55
60,000
33,000
UNIWIDE HLDG.
UW
VLL
4.83
4.84
4.86
4.86
4.83
4.84
20,350,000
98,496,170
16,304,300
ALCO
ANCHOR LAND
CEBU PROPERTY B
CROWN EQUITIES
CYBER BAY
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
PHILREALTY
PRIMETOWN PROP.
PRIMEX CORP.
ROBINSONS LAND
ROCKWELL
SAN MIGUEL PROP
SHNG PROPERTIES
SM DEVT
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
343,582,900
VALUE :
1,238,838,656
SERVICES
**** MEDIA ****
ABS-CBN
ABS
38.4
38.75
38
38.75
37.85
38.75
525,400
20,141,340
GMA NETWORK
GMA7
9.52
9.53
9.56
9.56
9.5
9.53
291,100
2,771,807
MANILA BULLETIN
MB
0.73
0.77
0.77
0.77
0.77
0.77
1,000
770
MLABROADCASTING
MBC
3.32

January 08 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
**** TELCOMMUNICATION ****

GLOBE TELECOM
GLO
1,068
1,070
1,078
1,080
1,065
1,070
70,400
75,664,420
LIBERTY TELECOM
LIB
2.46
2.48
2.35
2.48
2.35
2.48
24,000
58,350
PLDT
TEL
2,642
2,646
2,644
2,650
2,638
2,646
191,290
505,903,910
2,016,150
PTT CORP
PTT
(52,117,210)
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
4.67
4.75
4.65
4.75
4.65
4.75
112,000
523,710
IMPERIAL A
5.11
3.6
0.63
7.45
47.5
3.64
0.64
3.5
0.65
3.64
0.65
3.5
0.63
3.6
0.63
288,000
1,041,050
IPVG CORP.
IMP
IMPB
CLOUD
IP
1,277,000
806,130
6,300
ISLAND INFO
IS
0.053
0.054
0.052
0.055
0.052
0.054
4,750,000
255,200
ISM COMM.
ISM
2.27
2.3
2.27
2.27
2.27
2.27
14,000
31,780
NEXTSTAGE
PHILWEB
NXT
WEB
13
13.1
13.02
13.1
13
13.1
1,668,400
21,775,460
(3,426,518)
TOUCH SOLUTIONS
TSI
9.28
9.29
9.8
9.98
9.24
9.29
391,900
3,714,675
TRANSPACIFIC BR
TBGI
YEHEY
1.53
1.26
2.4
1.27
1.26
1.26
1.26
1.26
183,000
230,580
1.75
9.64
62
1.78
9.8
62.2
1.8
62
1.8
62.5
1.79
61.65
1.79
62.2
8,000
196,770
14,330
12,224,404.5
(3,766,649)
IMPERIAL B
IP CONVERGE
YEHEY
**** TRANSPORTATION SERVICES ****

2GO GROUP
CEBU AIR, INC.
2GO
ATI
CEB
INTL CONTAINER
ICT
LORENZOSHIPPING
MACROASIA
LSC
MAC
PAL HOLDINGS
PAL
ASIAN TERMINALS
76
76.5
76
76.5
75.95
76.5
1,071,720
81,555,638.5
33,710,785
1.3
2.53
1.64
2.68
2.53
2.53
2.53
2.53
2,000
5,060
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.27
1.33
1.34
1.34
1.28
1.33
170,000
222,240
BOULEVARD HLDG.
BHI
0.135
0.138
0.14
0.14
0.135
0.135
17,970,000
2,463,790
24,670
GRAND PLAZA
GPH
WPI
26.05
0.4
45
0.41
CEU
FEU
IPO
10.22
1,000
8.82
11.92
1,070
9.4
11.92
-
11.92
-
11.92
-
11.92
-
300
-
3,576
-
BCOR
BLOOM
26.05
13.48
28
13.5
13.82
13.82
13.5
13.5
11,173,600
151,900,264
10,265,074
LEISURE
EG
LR
0.027
8.34
0.028
8.36
0.028
8.25
0.028
8.4
0.026
8.2
0.027
8.34
1,033,000,000
777,400
27,930,600
6,477,691
22,410,000
(41,150)
MANILA JOCKEY
MJC
2.62
2.79
2.83
2.83
2.78
2.8
376,000
1,051,400
PACIFIC ONLINE
PHIL. RACING
LOTO
PRC
13.98
9.8
14
9.9
14.04
12
14.1
18
14
9.8
14
9.8
204,300
2,477,100
2,869,124
27,331,558
(21,980,698)
PREMIEREHORIZON
PHA
0.355
0.36
0.35
0.365
0.34
0.355
12,160,000
4,323,500
90
3.8
93
3.81
93
3.83
93
3.83
90
3.8
90
3.81
190
232,000
17,250
882,150
12,600
(3,800)
33.25
33.4
33.1
33.3
5,752,100
191,300,945
3,843,515
0.81
0.82
0.81
0.82
0.8
0.81
6,206,000
5,043,430
81,000
2.61
0.405
2.85
19
0.41
2.8
0.405
2.8
0.425
2.8
0.405
2.8
0.41
5,000
580,000
14,000
240,400
WATERFRONT
**** EDUCATION ****

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

BERJAYA
BLOOMBERRY
IP E-GAME
**** RETAIL ****

7-11
CALATA CORP.
SEVN
CAL
PUREGOLD
PGOLD
**** OTHER SERVICES ****

APC GROUP
APC
EASYCALL
ICTVI
ECP
PORT
ICTV
PAXYS
PAX
2.88
2.96
2.92
2.92
2.88
2.88
707,000
2,047,080
PHILCOMSAT
PHC
STI
1.02
1.03
1.03
1.04
1.03
57,941,000
58,421,270
(12,368,600)
GLOBALPORTS
STI_HOLDINGS
SERVICES SECTOR TOTAL
VOLUME :
1,165,005,770
VALUE :
1,275,455,913
MINING & OIL

**** MINING ****
ABRA MINING
AR
APEX MINING A
ATOK
APX
APXB
AT
AB
BENGUET A
BC
18.7
19.2
19.2
19.2
BENGUET B
BCB
18.7
19.92
19.96
19.96
APEX MINING B
ATLAS MINING
0.0056
0.0057
0.0057
0.0057
0.0056
0.0056
13,000,000
73,100
4.48
4.55
19.58
19.6
4.6
4.7
19.6
21
4.5
19.5
20.9
4.6
19.76
21
4.5
19.48
20.9
4.6
19.6
21
9,000
925,000
3,200
40,700
18,151,702
66,980
1,275,438
-
19.2
19.2
7,900
151,680
19.94
19.94
1,100
21,954

January 08 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
CENTURY PEAK
CPM
0.95
0.98
1.03
1.05
0.95
0.98
1,493,000
1,491,750
9,800
COAL ASIA
COAL
1.02
1.03
1.03
1.04
1.01
1.03
10,189,000
10,494,030
71,600
DIZON MINES
DIZ
15.1
15.4
15.4
15.56
15.4
15.4
41,200
636,010
GEOGRACE
GEO
LC
0.52
1.06
0.53
1.07
0.53
1.09
0.54
1.09
0.51
1.05
0.52
1.06
2,346,000
23,607,000
1,233,460
25,131,060
1.17
0.059
0.061
1.18
0.061
0.062
1.18
0.062
0.062
1.18
0.062
0.062
1.15
0.06
0.061
1.18
0.061
0.061
8,004,000
151,790,000
9,379,290
9,186,970
795,620
-
MANILA MINING B
LCB
MA
MAB
77,400,000
4,735,900
NICKELASIA
NIKL
18.14
18.2
17.04
18.3
17.04
18.14
1,639,400
29,282,272
589,824
NIHAO
NI
5.08
5.09
5.08
5.12
5.03
5.08
347,500
1,766,156
OMICO CORP.
ORIENTAL P
OM
ORE
0.54
3.41
0.56
3.42
3.42
3.48
3.38
3.42
899,000
3,084,640
(155,650)
PHILEX
PX
16.28
16.32
15.9
16.48
15.9
16.28
7,655,700
124,419,840
(330,038)
SEMIRARA MINING
SCC
UPM
240.4
0.017
240.6
0.018
240.6
0.018
240.6
0.018
240
0.017
240.4
0.018
279,030
106,100,000
67,028,858
1,809,800
1,059,998
-
BSC
OPM
OPMB
0.28
0.02
0.02
0.29
0.021
0.021
0.29
0.02
0.02
0.29
0.021
0.02
0.285
0.02
0.02
0.285
0.02
0.02
6,020,000
68,200,000
7,000,000
1,719,350
1,364,200
140,000
PERC
PXP
6.2
33.55
6.22
33.8
6.22
30.8
6.22
34.8
6.2
30.8
6.2
33.55
10,300
63,866
PHILEXPETROLEUM
655,000
22,127,420
863,055
PHILODRILL A
OV
0.041
0.042
0.042
0.042
0.042
0.042
100,100,000
4,204,200
PNOC A
PEC
PECB
LEPANTO A
LEPANTO B
MANILA MINING A
UNITED PARAGON
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
PETROENERGY
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
587,722,330
VALUE :
337,805,188
PREFERRED
ALLIEDBANK PREF
PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B
ABC
PBCP
ACPA
12.5
526.5
530
526
526
526
526
180
94,680
101
102
107.2
103.6
103.5
103.6
103.5
103.6
24,000
2,484,400
FIRST GEN G
ACPR
DMCP
FGENF
FGENG
FIRST PHIL HOLD
FPHP
100.8
101.5
101.5
101.5
100.8
100.8
17,200
1,737,140
PETRON PREF
PPREF
108
108.5
108.5
108.5
108
108.5
1,600
173,100
SMC PREF 1
SMCPREFS2C
SMCP1
SMC2A
SMC2B
SMC2C
74.75
74.7
74.6
75
75.5
74.75
75
75
75
75
74.75
74.6
74.75
74.6
271,930
85,080
20,394,552.5
6,361,126.5
(15,330,000)
2,238
SMPFC PREFS
PFP
1,015
1,018
1,018
1,018
1,018
1,018
2,500
2,545,000
SWIFT PREF
ABS-CBN PDR
SFIP
BCP
ABSP
1.3
11.52
38.7
1.42
39
1.42
38
1.42
39.5
1.3
38
1.3
39
6,000
876,800
7,920
34,203,110
5,816,865
GMA HOLDINGS
GMAP
9.5
9.71
9.6
9.71
9.5
9.71
3,331,000
31,993,920
28,968,900
GLOBE PREF A
GLOPA
TLHH
DMCI PREFERRED
FIRST GEN F
SMCPREFS2A
SMCPREFS2B
BENGUET PREF. A
PLDT HH
PREFERRED TOTAL
VOLUME :
4,616,290
VALUE :
99,994,949
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD
IRW
MEGW1
2.12
2.13
2.23
2.23
2.12
2.13
1,199,000
2,572,280
MEGW2
DTEL
1.91
-
2.2
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
1,199,000
VALUE :
2,572,280
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
MAKATI FINANCE
MFIN
9.09
8,000
72,000
2.3
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
8,000
2,464,666,590
VALUE :
VALUE :
72,000
7,367,184,363

January 08 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
85
NO. OF DECLINES:
78
NO. OF UNCHANGED:
46
NO. OF TRADED ISSUES: 209

NO. OF TRADES:
28710
BLOCK SALES
SECURITY
BEL
SMC
BPI
PRICE
4.76
108.7
99.9262
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
8,086,000
400,000
210,690
VALUE
38,489,360
43,480,000
21,053,451.078
132,634
166,749.92
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
901,366,423
1,498,911,952.12
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
1,573.38
9,112.98
5,408.92
2,384.6
1,785.33
20,488.69
6,046.75
3,815.57
1,576.74
9,174.4
5,426.61
2,384.81
1,787.78
20,720.15
6,055.42
3,820.23
1,565.65
9,106.93
5,389.24
2,350.21
1,782.22
20,488.69
6,024.05
3,805.88
1,576.53
9,148.6
5,408.71
2,366.1
1,786.71
20,612.75
6,048.9
3,813.65
-0.03
0.49
0.47
-0.79
-0.28
1.06
0.07
0.05
-0.42
44.62
25.35
-18.73
-4.99
216.32
3.99
1.94
17,766,868
129,178,559
222,026,743
351,685,260
1,165,008,718
587,821,766
1,412,961,728.93
1,366,471,899.35
1,800,177,957.21
1,277,382,299.37
1,275,484,175.6
337,823,863.54
8,000
72,000
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
2,473,495,914 Php 7,470,373,923.998
Php 4,027,830,176.19
Php 3,469,444,881.02
Companies Under Suspension by the Exchange as of 01/08/2013
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
PTT
STN
UW
ABC
- 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.
- PTT CORP
- STENIEL
- UNIWIDE HLDG.
- ALLIEDBANK PREF

January 08 , 2013
Name
SMCP1
Symbol
-
Bid
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 08, 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 January 08, 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 ****

SAN MIGUEL CORP.

ROXAS AND CO.