The Philippine Stock Exchange, Inc Daily Quotations Report January 09, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 09 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK
ASIA
BDO
75.4
75.5
76
76.5
75
75.5
6,372,080
BPI
CHINABANK
CITYSTATE BANK
BPI
102.3
102.6
101.6
102.7
101.6
102.6
CHIB
54.85
55
55
55
54.85
55
CSB
EW
21
31.5
28
31.6
32.25
32.3
31.4
31.5
METROBANK
EIBA
EIBB
MBT
105.3
105.7
103.5
105.7
103.5
105.7
PBCOM
PBC
72
79
72
79
72
79
120
9,410
PHIL. NATL BANK
PNB
88.6
89
89.9
91.1
88.5
89
941,190
84,351,951
(434,080)
PHILTRUST
PTC
65
68
68
68
68
2,000
136,000
PSBANK
PSB
105
106
100
106
100
106
6,770
709,330
RCBC
RCB
59.7
59.8
58.8
60
58.1
59.7
2,043,310
121,259,172
31,220,479
SECURITY BANK
SECB
161.1
161.2
160.5
161.3
160.5
161.1
599,880
96,665,969
11,181,639
UNION BANK
UBP
113.4
113.7
113.1
114.1
113
113.4
600,090
68,160,442
(3,265,582)
EW
EXPORT BANK
EXPORT BANK B
481,859,085
207,499,721.5
900,980
92,325,141
18,435,664
162,810
8,943,493.5
464,459
2,450,800
77,765,475
(23,733,225)
5,657,910
593,445,106
(933,443)
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.71
0.74
0.73
0.74
0.73
0.74
260,000
190,040
BDO LEASING
BLFI
1.96
1.99
1.96
1.99
1.96
1.99
58,000
113,920
COL FINANCIAL
COL
FFI
18.96
10.26
19
10.78
19
10.28
19
10.28
18.9
10.28
19
10.28
46,200
3,000
874,482
30,840
FAF
I
MFC
0.75
2.7
545
0.81
2.76
550
530
550
530
550
860
459,040
PHILNARE
MAKE
MED
NRCP
25.5
1.74
26
1.75
26
1.75
26
1.75
26
1.74
26
1.74
1,400
1,530,000
36,400
2,672,600
PSE
PSE
415.8
416
416
417
416
416
9,650
4,016,944
(391,040)
SUN LIFE
SLF
1,021
1,023
1,020
1,021
1,020
1,021
460
469,485
VANTAGE
2.45
2.47
2.44
2.46
2.42
2.45
266,000
651,260
4,840
VOLUME :
21,913,510
36,592,435
FILIPINO FUND
FIRST ABACUS
IREMIT
MANULIFE
MAYBANK ATR KE
MEDCO HLDG.
FINANCIALS SECTOR TOTAL
VALUE :
1,635,145,585.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
38.1
38.2
38
38.45
38
38.2
2,579,400
98,581,015
ALSONS CONS
ACR
1.35
1.36
1.33
1.37
1.33
1.36
2,376,000
3,215,040
CALAPAN VENTURE
H2O
4.07
4.35
4.4
4.4
4.35
4.35
3,000
13,100
4,350
ENERGY DEVT.
EDC
7.07
7.08
7.1
7.12
7.05
7.08
35,374,900
250,717,590
(41,595,326)
FIRST GEN
FIRST PHIL HLDG
FGEN
FPH
23.9
96.6
24
96.65
24.2
93.95
24.5
97.5
24
93.95
24
96.6
3,873,500
2,338,470
93,600,150
226,105,020.5
(13,470,240)
(73,288,249.5)
MANILA WATER
MWC
33.25
33.3
33
33.6
33
33.3
2,886,400
96,058,755
57,166,855
MERALCO A
MER
276.8
277
269.4
278
269.4
277
926,000
254,315,384
48,458,548
PETRON
PCOR
10.44
10.46
10.4
10.58
10.4
10.46
2,861,400
29,998,298
(6,224,846)
PHOENIX
PNX
8.9
8.95
8.95
8.89
8.95
459,900
4,097,499
167,506
SALCON POWER
SPC
4.5
4.6
4.6
4.7
4.6
4.6
16,000
73,780
TRANS-ASIA
TA
1.37
1.39
1.32
1.42
1.31
1.37
74,789,000
102,792,500
(9,332,600)
VIVANT
VVT
8.6
8.9
8.52
8.9
8.52
8.6
6,000
52,110
(7,120)
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
7.89
8.07
8.05
8.2
7.88
7.96
65,900
526,030
ALLIANCE SELECT
FOOD
1.98
1.99
1.93
1.99
2,067,000
4,056,860
(178,300)
BOGO MEDELLIN
BMM
53.2
58
58
58
58
58
20
1,160
COSMOS
CBC
DNL
4.45
4.46
4.41
4.47
4.41
4.45
9,363,000
41,611,130
(2,975,660)
LT GROUP
GSMI
JFC
LFM
LTG
16.62
107.3
42.5
13
17
108
49
13.02
17
106.5
13.16
17.5
108.5
13.16
17
106.5
13
17
107.3
13
24,500
662,290
660,400
418,750
71,402,538
8,616,674
2,277,394
65,704
PANCAKE
PCKH
7.5
7.7
7.6
7.6
7.5
7.5
37,400
281,190
PEPSI-COLA
PIP
6.54
6.55
6.66
6.88
6.55
6.55
1,574,800
10,452,119
(3,494,596)
PUREFOODS A
PF
243.6
244
243.4
244.4
243.4
244
34,580
8,439,050
(3,714,684)
RFM CORP
RFM
4.92
4.96
5.04
5.1
4.9
4.92
1,808,300
9,002,484
4,267,381
ROXAS AND CO.
RCI
ROX
2.18
2.9
2.95
2.98
2.98
2.98
2.98
2.98
76,000
226,480
SAN MIGUEL CORP.
SMB
SMC
108.9
109.3
109.5
109.6
108.9
109.3
581,590
63,614,964
21,476,053
SWIFT
SFI
0.148
0.15
0.149
0.15
0.149
0.15
470,000
70,080
TARLAC
CAT
DNL INDUS
GINEBRA
JOLLIBEE
LIBERTY FLOUR
ROXAS HLDG.
SAN MIGUEL
UNIV ROBINA

January 09 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
URC
86.25
86.4
85.7
87
85.7
86.4
1,876,650
162,181,999
68,687,147.5
VICTORIAS
VMC
1.42
1.43
1.39
1.43
1.38
1.43
2,494,000
3,517,600
(36,390)
VITARICH
VITA
1.01
0.99
1.01
0.99
324,000
325,020
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
18.8
19.36
18.88
19.38
18.88
19.36
6,800
131,166
CONCRETE A
EEI CORP.
CA
CAB
EEI
55
15
10.38
65
10.4
65
10.48
65
10.48
65
10.36
65
10.4
660
522,300
42,900
5,439,302
2,113,854
FED. CHEMICALS
FED
10.22
11.64
11.92
11.92
11.7
11.7
2,600
30,622
HOLCIM
HLCM
13.02
13.1
13.3
13.3
13.02
13.02
13,300
175,066
LAFARGE_REP
LRI
11.7
11.8
11.7
11.8
11.4
11.8
584,700
6,816,126
(1,108,788)
MARIWASA
MMI
MEGAWIDE
MWIDE
PHINMA
PHN
PNCC
TKC STEEL
PNC
CMT
SRDC
T
VULCAN IND`L
VUL
CONCRETE B
6.08
6.17
6.15
6.3
6.05
6.08
126,900
776,269
156,440
17.86
17.96
18.1
18.76
17.86
17.96
100,000
1,799,376
(743,554)
11
11.5
11
11
11
11
31,000
341,000
1.2
1.73
1.74
1.7
1.73
1.7
1.73
472,000
812,810
1.5
1.51
1.49
1.52
1.49
1.5
1,452,000
2,185,870
CIP
COAT
73
2.94
110
2.96
2.94
2.96
2.94
2.96
996,000
2,935,150
165,800
EURO
LMG
1.92
2.06
2.2
2.13
1.93
2.16
1.93
2.25
1.92
2.07
1.92
2.07
11,000
919,000
21,140
1,972,540
(3,840)
-
MANCHESTER A
MVC
MIH
1.6
14.3
1.88
14.76
15
15.1
14
14.3
90,300
1,288,220
MANCHESTER B
MIHB
14.08
14.8
15.86
15.86
14
14.8
25,100
353,802
METROALLIANCE A
MAH
MAHB
PPC
SEACEM
SUPERCITY
**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
MABUHAY VINYL
METROALLIANCE B
PRYCE CORP.
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CHIPS
CHIPS
26.15
27.25
27
27.35
26.1
27.3
14,700
395,370
GREENERGY
GREEN
0.02
0.021
0.02
0.021
0.02
0.02
388,500,000
7,774,800
4,962,000
INTEGRATED MICRO
IONICS
IMI
ION
3.92
0.63
3.99
0.64
0.63
0.63
0.63
0.63
50,000
31,500
17,640
PANASONIC
PMPC
4.5
6.1
SPLASH CORP.
ALPHA
FYN
FYNB
PCP
SPH
1.73
1.75
1.75
1.75
1.74
1.74
55,000
96,150
STENIEL
STN
1,163,260
117,646,902.5
67,005,529
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
INDUSTRIALS SECTOR TOTAL
VOLUME :
544,743,720
VALUE :
1,596,879,723.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABOITIZ
ABA
AEV
0.67
55.1
0.68
55.2
0.68
54.05
0.69
56
0.67
54
0.68
55.1
1,713,000
2,134,980
ALCORN GOLD
APM
0.141
0.142
0.141
0.144
0.141
0.142
143,990,000
20,504,280
ALLIANCE GLOBAL
AGI
17.34
17.42
17.72
17.72
17.26
17.42
16,187,000
282,461,998
(5,768,448)
ANGLO-PHIL HLDG
APO
2.16
2.18
2.2
2.25
2.15
2.16
10,793,000
23,608,720
(221,500)
ANSCOR
ANS
5.6
5.61
5.54
5.65
5.54
5.6
398,500
2,228,778
55,035
ASIA AMALGAMATED
AAA
5.1
5.2
5.05
5.28
5.05
5.2
151,900
780,941
ATN HOLDINGS A
ATN
0.91
0.97
0.93
0.99
0.92
0.92
128,000
118,530
ATN HOLDINGS B
ATNB
0.9
0.93
0.96
1.02
0.9
0.91
2,243,000
2,032,740
84,700
AYALA CORP
AC
550
551
545
552
545
550
848,080
466,385,990
195,763,635
BHI HOLDINGS
BH
DMC
336
56.5
645
56.6
55.95
56.75
55.9
56.5
2,231,130
125,634,485.5
(13,217,310.5)
FILINVEST DEV.
FJP
FJPB
FC
FDC
2.95
2.75
4.72
3.09
3.2
4.74
4.73
4.8
4.72
4.74
240,000
1,141,790
(24,000)
FORUM PACIFIC
FPI
0.215
0.23
0.215
0.23
0.215
0.23
110,000
23,800
GT CAPITAL
GTCAP
671
672
675
685
672
672
110,030
74,554,475
42,844,895
HOUSE OF INV
HI
6.42
6.58
6.38
6.57
6.38
6.57
147,000
938,840
JG SUMMIT
JGS
39.2
39.9
40.5
40.5
39
39.9
1,627,500
64,874,910
(8,906,015)
JOLLIVILLE HLDG
LODESTAR
JOH
KPH
KPHB
LIHC
5.7
4.5
4.52
0.97
7.4
5.16
6.6
0.99
7.38
1
7.4
1
7.38
0.97
7.4
0.98
3,000
2,282,000
22,160
2,236,450
LOPEZ HLDGS.
LPZ
6.86
6.93
6.7
7.01
6.69
6.86
15,653,800
108,252,116
17,737,831
DMCI HOLDINGS
F&J PRINCE A
F&J PRINCE B
FIL-ESTATE CORP
KEPPEL HLDG. A
KEPPEL HLDG. B

January 09 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MABUHAY HLDG.
MHC
0.475
0.485
0.43
0.485
0.43
0.485
2,480,000
1,123,900
MARCVENTURES
MARC
1.91
1.95
1.95
1.95
1.9
1.95
1,020,000
1,963,610
METRO PAC INV
MPI
4.91
4.92
4.91
4.96
4.82
4.92
36,612,000
179,816,870
(64,170,900)
MINERALES IND
MIC
6.37
6.38
6.05
6.38
6.37
1,397,700
8,721,641
356,480
MJC INVESTMENTS
MJIC
6.1
500
3,000
PACIFICA A
PA
0.051
0.052
0.052
0.052
0.051
0.051
5,360,000
275,460
PRIME MEDIA
PRIM
1.2
1.3
1.32
1.32
1.32
1.32
1,000
1,320
PRIME ORION
POPI
0.58
0.61
0.57
0.61
0.57
0.61
4,204,000
2,483,040
REPUBLIC GLASS
REG
SPM
2.38
1.76
2.74
1.92
1.8
1.93
1.75
1.91
241,000
424,550
SINO
SM
0.315
946
0.32
947
0.325
945
0.325
949
0.315
945
0.315
947
4,340,000
1,402,200
645,000
SM INVESTMENTS
389,340
368,669,850
(59,547,220)
SOLID GROUP
SGI
2.06
2.07
2.06
2.1
2.06
2.07
1,065,000
2,211,200
(10,300)
SOUTH CHINA
SOC
1.12
1.13
1.1
1.12
1.1
1.12
173,000
191,760
TRANSGRID
SGP
UNI
375
0.27
450
0.29
0.26
0.29
0.26
0.29
2,180,000
603,300
WIN
ZHI
0.3
0.36
0.305
0.365
0.31
0.355
0.31
0.37
0.295
0.355
0.305
0.365
380,000
1,610,000
114,700
586,050
VOLUME :
262,445,460
SEAFRONT RES.
SINOPHIL
UNIOIL HLDG.
WELLEX INDUS
ZEUS HOLDINGS
HOLDING FIRMS SECTOR TOTAL
VALUE :
1,863,203,617
PROPERTY
**** PROPERTY ****
A. BROWN
BRN
3.03
3.05
3.11
3.12
3.03
3.05
520,000
1,594,680
(906,910)
ALCO
ALCO
0.205
0.212
0.198
0.229
0.198
0.212
7,830,000
1,681,390
17,280
ANCHOR LAND
ALHI
16.9
17
17
17.5
17
17
9,600
164,800
57,900
ARANETA PROP
ARA
0.79
0.8
0.79
0.8
0.78
0.79
800,000
630,510
(327,070)
AYALA LAND
ALI
26.55
26.6
26.5
26.65
26.4
26.6
5,572,600
148,048,950
12,647,205
BELLE CORP.
BEL
5.09
5.1
5.19
5.19
5.1
5.1
12,483,600
64,106,400
(6,545,110)
CEBU HLDG.
CHI
3.89
3.9
4.08
4.08
3.9
3.9
7,902,000
31,022,130
294,000
CEBU PROPERTY A
CENTURY PROP
CPV
CPVB
CPG
5
5
1.71
5.1
5.1
1.72
1.75
1.77
1.69
1.72
21,420,000
36,989,550
7,036,400
CITY & LAND
LAND
2.22
2.38
2.4
2.4
2.21
2.38
310,000
697,820
22,100
CITYLAND DEVT.
CDC
1.15
1.19
1.18
1.2
1.18
1.2
15,000
17,740
(2,400)
CROWN EQUITIES
CYBER BAY
CEI
CYBR
0.065
0.8
0.073
0.81
0.074
0.79
0.074
0.8
0.074
0.79
0.074
0.8
120,000
656,000
8,880
521,450
EMPIRE EAST
ELI
1.05
1.06
1.08
1.09
1.05
1.06
41,674,000
44,737,370
2,229,060
EVER-GOTESCO
EVER
0.39
0.4
0.41
0.445
0.39
0.4
83,910,000
35,068,350
(241,300)
FILINVEST LAND
FLI
1.61
1.62
1.59
1.63
1.59
1.61
46,803,000
75,465,930
22,060,330
GLOBAL-ESTATE
GERI
1.94
1.96
1.94
1.98
1.94
1.95
3,082,000
6,032,010
(1,548,510)
GOTESCO LAND A
GO
GOB
HP
IRC
2
1.2
2.19
1.21
1.22
1.23
1.2
1.21
113,000
136,870
7,370
MEGAWORLD
KEP
MC
MCB
MEG
2.4
3.18
2.9
3.19
3.13
3.28
3.13
3.18
142,469,000
454,920,020
(124,339,710)
MRC ALLIED
MRC
0.125
0.126
0.132
0.132
0.124
0.126
45,490,000
5,789,530
(49,380)
PHIL ESTATES
PHES
0.66
0.67
0.66
0.67
0.65
0.67
5,648,000
3,728,070
(85,800)
PHIL. TOBACCO
TFC
RLT
18
0.45
25
0.47
0.45
0.47
0.45
0.47
20,000
9,200
PRIMEX CORP.
PMT
PRMX
2.71
3.05
2.81
2.81
2.71
2.71
10,000
27,700
ROBINSONS LAND
RLC
22.2
22.3
21.8
22.3
21.5
22.3
2,396,600
53,172,235
20,790,195
ROCKWELL
ROCK
2.91
2.92
2.82
2.93
2.82
2.92
2,435,000
7,045,020
(49,600)
SAN MIGUEL PROP

SHNG PROPERTIES
SMP
SHNG
3.16
3.21
3.15
3.23
3.15
3.22
355,000
1,125,520
667,640
SM DEVT
SMDC
5.98
6.06
6.06
5.98
2,287,200
13,733,194
5,804,864
SM PRIME HLDG.
SMPH
17.08
17.1
16.9
17.14
16.86
17.08
20,586,700
349,759,704
114,772,138
STA.LUCIA LAND
SLI
0.67
0.68
0.67
0.68
0.67
0.68
69,000
46,900
STARMALLS
STR
3.96
3.99
3.85
3.82
3.99
152,000
604,200
SUNTRUST HOME
SUN
0.55
0.57
0.56
0.57
0.55
0.57
364,000
202,180
UNIWIDE HLDG.
UW
VLL
4.85
4.86
4.85
4.88
4.83
4.86
29,140,000
141,303,010
13,690,150
CEBU PROPERTY B
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
PHILREALTY
PRIMETOWN PROP.
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
484,866,300
VALUE :
1,478,870,803
SERVICES
**** MEDIA ****
ABS-CBN
ABS
GMA NETWORK
GMA7
MANILA BULLETIN
37.95
38
38.75
38.75
37.9
38
127,800
4,876,700
9.53
9.54
9.53
9.57
9.53
9.53
370,100
3,531,034

January 09 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MB
MBC
0.72
3.32
0.77
-
0.75
-
0.77
-
0.73
-
0.77
-
37,000
-
28,130
-
GLOBE TELECOM
GLO
1,072
1,073
1,070
1,075
1,068
1,072
157,235
168,544,255
(41,537,385)
LIBERTY TELECOM
LIB
2.4
2.5
2.48
2.5
2.48
2.5
66,000
164,340
PLDT
TEL
2,648
2,650
2,648
2,654
2,640
2,648
188,860
500,055,170
(25,020,890)
PTT CORP
PTT
MLABROADCASTING
**** TELCOMMUNICATION ****
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
4.66
4.72
4.75
4.75
4.68
4.68
110,000
516,480
IMPERIAL A
IP CONVERGE
IMP
IMPB
CLOUD
5.55
3.56
7.4
45
3.6
7.6
3.53
7.6
3.55
7.6
3.53
7.6
3.55
3,300
150,000
25,080
532,070
3,550
IPVG CORP.
IP
0.64
0.66
0.65
0.68
0.62
0.66
2,203,000
1,431,370
ISLAND INFO
IS
0.051
0.053
0.052
0.056
0.05
0.053
6,160,000
314,510
ISM COMM.
ISM
2.3
2.35
2.27
2.31
2.25
2.3
171,000
391,640
NEXTSTAGE
13.24
13.44
13.08
13.44
13
13.44
PHILWEB
NXT
WEB
4,507,600
59,768,240
(37,397,106)
TOUCH SOLUTIONS
TSI
8.88
8.89
9.21
9.4
8.5
8.88
769,400
6,856,238
29,409
TRANSPACIFIC BR
TBGI
YEHEY
1.61
1.34
2.45
1.38
1.27
1.45
1.27
1.34
819,000
1,089,130
IMPERIAL B
YEHEY
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.75
1.79
1.79
1.79
1.72
1.72
2,000
3,510
ASIAN TERMINALS
ATI
9.82
9.85
9.8
9.82
9.8
9.82
14,000
137,280
CEBU AIR, INC.
CEB
61.5
61.9
62.5
62.5
61.5
61.5
219,780
13,597,719.5
(2,714,207)
INTL CONTAINER
ICT
76.95
77
76.5
77.3
76
77
917,400
70,613,653
(1,082,203)
LORENZOSHIPPING
LSC
MAC
PAL
1.3
2.53
-
1.64
2.65
-
2.53
-
2.53
-
2.53
-
2.53
-
3,000
-
7,590
-
MACROASIA
PAL HOLDINGS
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.26
1.31
1.33
1.33
1.29
1.31
143,000
185,970
BOULEVARD HLDG.
BHI
0.136
0.138
0.135
0.138
0.134
0.137
12,980,000
1,756,860
1,350
GRAND PLAZA
GPH
WPI
26.05
0.4
45
0.41
0.4
0.41
0.4
0.41
240,000
96,200
(8,200)
CEU
FEU
IPO
10.56
1,035
8.7
11.92
1,075
9.5
8.5
9.5
8.5
9.5
12,000
113,000
BCOR
BLOOM
26.05
13.34
28
13.4
13.5
13.5
13.26
13.4
10,098,600
134,926,960
(6,818,402)
LEISURE
EG
LR
0.027
8.3
0.028
8.35
0.028
8.3
0.028
8.35
0.027
8.28
0.027
8.35
127,300,000
273,200
3,469,700
2,267,512
10,800
-
MANILA JOCKEY
MJC
PACIFIC ONLINE
PHIL. RACING
LOTO
PRC
PREMIEREHORIZON
WATERFRONT
**** EDUCATION ****

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

BERJAYA
BLOOMBERRY
IP E-GAME
2.67
2.75
2.65
2.75
2.65
2.75
244,000
666,200
13.98
9.85
14.02
10
14
10.1
14.02
10.38
13.98
9.8
14
9.85
227,000
3,517,700
3,180,648
34,692,909
(229,900)
PHA
0.35
0.355
0.335
0.355
0.335
0.355
610,000
215,550
CALATA CORP.
SEVN
CAL
88
4.06
90
4.1
90
3.83
90
4.14
90
3.81
90
4.09
150
1,326,000
13,500
5,358,930
(28,040)
PUREGOLD
PGOLD
33.1
33.15
33.3
33.8
32.8
33.1
5,338,400
177,587,230
31,931,860
APC GROUP
APC
0.82
0.83
0.81
0.86
0.8
0.83
19,172,000
16,199,970
(258,000)
EASYCALL
ICTVI
ECP
PORT
ICTV
2.7
0.4
2.9
19
0.415
0.405
0.415
0.405
0.415
100,000
41,400
PAXYS
PAX
2.9
2.94
2.89
2.89
2.9
1,503,000
4,389,220
PHILCOMSAT
PHC
STI
0.98
0.99
1.01
1.02
0.98
0.98
81,389,000
80,586,010
(19,445,140)
**** RETAIL ****

7-11
**** OTHER SERVICES ****
GLOBALPORTS
STI_HOLDINGS
SERVICES SECTOR TOTAL
VOLUME :
283,126,025
VALUE :
1,324,484,388.5
MINING & OIL

**** MINING ****
ABRA MINING
AR
APEX MINING A
APEX MINING B
APX
APXB
ATLAS MINING
ATOK
0.0057
0.0058
0.0057
0.0058
0.0057
0.0058
103,000,000
587,500
4.45
4.47
4.6
4.79
4.46
4.5
4.6
4.5
4.45
4.45
4.6
4.48
257,000
18,000
1,152,330
80,290
(66,850)
AT
19.68
19.72
19.4
19.76
19.4
19.68
658,400
12,940,480
4,325,188
AB
19.6
21
20.95
21
19.6
21
1,900
39,410
20,955

January 09 , 2013
Name
Symbol
BENGUET A
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
BC
BCB
CPM
18.8
18.88
1.22
19.2
19.92
1.25
19.1
0.99
19.2
1.35
19.1
0.99
19.2
1.25
11,400
8,466,000
218,210
10,382,030
(1,419,090)
DIZON MINES
COAL
DIZ
1.02
15.26
1.03
15.3
1.03
15.44
1.04
15.88
1.02
15.2
1.03
15.3
4,350,000
342,900
4,469,210
5,299,190
99,910
54,980
GEOGRACE
GEO
0.52
0.53
0.53
0.54
0.52
0.53
3,280,000
1,730,580
LEPANTO A
LC
1.04
1.05
1.06
1.07
1.04
1.05
35,641,000
37,423,250
LEPANTO B
MANILA MINING A
LCB
MA
1.16
0.061
1.18
0.062
1.16
0.061
1.18
0.062
1.16
0.06
1.18
0.062
6,786,000
89,770,000
7,971,510
5,517,760
(234,000)
-
MANILA MINING B
MAB
0.062
0.063
0.062
0.063
0.062
0.063
24,220,000
1,522,640
NICKELASIA
NIKL
19.18
19.2
18.2
19.32
18.2
19.18
6,631,100
125,823,236
(35,735,624)
NIHAO
NI
5.29
5.34
5.08
5.45
5.34
1,917,500
10,164,199
207,323
OMICO CORP.
OM
0.54
0.56
0.56
0.56
0.56
0.56
18,000
10,080
ORIENTAL P
ORE
3.62
3.65
3.49
3.69
3.43
3.62
2,363,000
8,478,670
3,400
PHILEX
PX
16.6
16.62
16.46
16.8
16.46
16.6
11,591,300
192,547,712
6,710,086
SEMIRARA MINING
SCC
243.8
244
240.4
244.6
240
244
210,890
51,248,918
9,488,182
UNITED PARAGON
UPM
0.018
0.019
0.017
0.018
0.017
0.018
63,400,000
1,141,000
BASIC PETROLEUM
BSC
0.28
0.285
0.285
0.29
0.28
0.28
2,350,000
664,100
ORIENTAL A
ORIENTAL B
OPM
OPMB
0.02
0.02
0.021
0.021
0.02
0.021
0.02
0.021
0.02
0.021
0.02
0.021
13,800,000
100,000
276,000
2,100
PETROENERGY
PERC
PHILEXPETROLEUM
PXP
PHILODRILL A
OV
PEC
PECB
BENGUET B
CENTURY PEAK
COAL ASIA
**** OIL ****
PNOC A
PNOC B
6.2
6.25
6.21
6.22
6.2
6.22
19,500
121,043
33.1
33.95
33.8
34.7
32.55
33.95
396,500
13,389,940
290,590
0.041
-
0.042
-
0.042
-
0.042
-
0.041
-
0.042
-
301,400,000
-
12,493,200
-
16,400
-
VOLUME :
681,000,390
MINING AND OIL SECTOR TOTAL
VALUE :
505,694,588
PREFERRED
ALLIEDBANK PREF
FIRST GEN G
ABC
PBCP
ACPA
ACPR
DMCP
FGENF
FGENG
12.5
526.5
101
101.7
530
107.2
103.5
101.6
101.6
101.6
101.6
800
81,280
FIRST PHIL HOLD
FPHP
100.9
101.1
101.1
101.1
100.9
100.9
4,350
439,375
50,550
PETRON PREF
PPREF
108.1
108.3
108.1
108.3
108
108.3
2,220
240,260
SMC PREF 1
SMCP1
SMC2A
74.95
75
74.75
75
74.75
75
88,800
6,659,490
SMCPREFS2C
SMC2B
SMC2C
74.5
74.8
75.5
75
74.8
75
74.8
75
53,210
3,987,320
(2,996,570)
SMPFC PREFS
PFP
1,013
1,014
1,015
1,015
1,012
1,014
7,580
7,684,550
SWIFT PREF
ABS-CBN PDR
SFIP
BCP
ABSP
1.3
11.52
38
1.41
38.95
1.3
39.7
1.3
39.7
1.3
38.5
1.3
38.95
3,000
355,500
3,900
13,818,200
7,737,340
GMA HOLDINGS
GMAP
9.6
9.62
9.62
9.72
9.5
9.6
1,300,000
12,434,280
(3,836,400)
GLOBE PREF A
GLOPA
TLHH
PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B
DMCI PREFERRED
FIRST GEN F
SMCPREFS2A
SMCPREFS2B
BENGUET PREF. A
PLDT HH
PREFERRED TOTAL
VOLUME :
1,815,460
VALUE :
45,348,655
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD
IRW
MEGW1
2.15
2.19
2.22
2.15
223,000
479,490
MEGW2
DTEL
2
-
2.4
-
83,538
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
223,000
VALUE :
479,490
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
MAKATI FINANCE
RPL
MFIN
7.7
2.3
9
3
9.38
-
9.38
-
7.7
-
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
9
-
10,300
-
10,300
VALUE :
2,278,105,705
VALUE :
83,538
8,404,362,243.5

January 09 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
109
NO. OF DECLINES:
73
NO. OF UNCHANGED:
32
NO. OF TRADED ISSUES: 214

NO. OF TRADES:
34046
BLOCK SALES
SECURITY
MBT
MBT
SMPH
SMPH
PRICE
98.25
103.4261
16.8884
16.8934
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
361,000
590,800
1,291,300
1,298,300
VALUE
35,468,250
61,104,139.88
21,807,990.92
21,932,701.22
404,715
316,706.47
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
106,375,938
2,088,226,009
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
1,576.58
9,153.6
5,429
2,366.25
1,787.47
20,637.12
6,050.19
3,814.35
1,588.76
9,258.49
5,456.39
2,390.31
1,790.4
20,904.72
6,095.07
3,837.34
1,576.58
9,153.6
5,420.35
2,366.25
1,785
20,637.12
6,050.19
3,814.35
1,588.76
9,216.22
5,439.96
2,387.49
1,787.79
20,904.72
6,091.18
3,835.29
0.78
0.74
0.58
0.9
0.06
1.42
0.7
0.57
12.23
67.62
31.25
21.39
1.08
291.97
42.28
21.64
22,865,791
544,753,892
262,453,992
487,502,796
283,133,568
681,331,481
1,731,742,952.88
1,596,968,731.9
1,863,258,450.62
1,522,705,378.69
1,324,508,866.1
505,724,113.8
10,300
83,538
2,282,051,820
Php 8,544,992,031.99
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
Php 4,389,327,678.4
Php 3,938,070,739.59
Companies Under Suspension by the Exchange as of 01/09/2013
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
- 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.

January 09 , 2013
Name
Symbol
Bid
ABC
- ALLIEDBANK PREF
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 January 09, 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 09, 2013

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

PHIL. NATL BANK

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

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

ROXAS AND CO.

SAN MIGUEL CORP.