The Philippine Stock Exchange, Inc Daily Quotations Report January 17, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 17 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK
ASIA
BDO
BPI
BPI
98.9
99
100
100
CHINABANK
CHIB
55.35
55.4
55.45
55.6
CITYSTATE BANK
CSB
EW
20
29.6
27
29.8
29.7
30
EIBA
EIBB
MBT
105.3
105.4
105.6
PBC
PNB
72
91
77
91.1
PTC
PSB
65.5
101
EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
PSBANK
RCBC
75.6
76
75.45
76
75.4
75.6
3,359,090
253,775,433.5
76,124,225.5
98.5
99
905,670
89,671,233
(6,647,495)
55.35
55.4
96,570
5,357,412
(1,035,065.5)
29.5
29.6
1,555,000
46,199,695
(17,205,325)
105.8
105
105.4
1,596,630
168,309,750
(79,184,895)
78
90.2
78
91.5
72
90.2
72
91
1,530
594,330
111,505
54,136,724.5
35,086,328
105
101
105.5
101
101
2,470
249,560
SECURITY BANK
RCB
SECB
60.9
165.2
61
165.4
61
164.5
61.45
165.7
60.9
164.5
61
165.4
1,491,480
455,240
90,936,846.5
75,168,710
5,667,101
64,693,271
UNION BANK
UBP
114.8
115
115
116.5
114.8
114.8
329,660
37,926,198
447,010
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.72
0.73
0.71
0.73
0.71
0.73
198,000
143,300
BDO LEASING
1.95
18.94
2.05
18.96
19
19
18.94
18.94
COL FINANCIAL
BLFI
COL
46,000
873,604
(144,292)
FILIPINO FUND
FFI
10.3
10.98
10.92
10.98
10.3
10.3
19,100
207,000
10,600
FIRST ABACUS
FAF
0.76
0.81
0.78
0.78
0.75
0.76
265,000
202,340
IREMIT
2.78
2.87
2.77
2.87
2.77
2.87
31,000
86,070
(36,040)
MANULIFE
530
23.9
1.73
558.5
25.7
1.75
531
1.75
531
1.75
530
1.73
530
1.73
440
-
233,300
-
PHILNARE
MFC
MAKE
MED
NRCP
520,000
905,730
(5,250)
PSE
PSE
414
415
415
415
412
414
23,170
9,590,524
SUN LIFE
SLF
V
1,030
2.42
1,035
2.46
1,030
2.43
1,030
2.43
1,030
2.42
1,030
2.42
125
178,000
128,750
431,280
4,860
VOLUME :
11,668,505
MAYBANK ATR KE
MEDCO HLDG.
VANTAGE
FINANCIALS SECTOR TOTAL
VALUE :
834,644,965.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
38.15
38.35
38.35
38.55
37.8
38.15
3,344,300
127,725,930
(12,853,945)
ALSONS CONS
ACR
1.33
1.35
1.33
1.35
1.33
1.33
472,000
633,200
CALAPAN VENTURE
ENERGY DEVT.
H2O
EDC
4.1
6.98
4.35
6.99
7.05
7.06
6.95
6.99
13,142,300
91,962,768
(22,774,738)
FIRST GEN
FGEN
23.95
24
23.7
24.05
23.6
23.95
1,888,100
45,170,175
2,287,145
FIRST PHIL HLDG
FPH
99.9
99.95
100.1
100.1
98.5
99.9
281,990
28,071,199
10,465,450
MANILA WATER
MWC
33.45
33.5
33.4
33.65
33.35
33.5
648,400
21,717,040
11,483,925
MERALCO A
MER
278.2
279.6
277
279.6
273.2
279.6
188,280
52,110,634
(8,566,906)
PETRON
PCOR
10.5
10.52
10.5
10.68
10.46
10.5
3,088,600
32,483,226
(25,398,668)
PHOENIX
PNX
SPC
TA
VVT
9.29
4.51
1.43
9
9.4
4.6
1.44
9.78
9.45
4.55
1.43
9.02
9.54
4.55
1.45
9.78
9.3
4.54
1.42
9.01
9.4
4.54
1.43
9.78
230,800
13,000
22,733,000
3,200
2,160,167
59,120
32,558,460
28,929
181,633
(1,156,410)
-
ANI
FOOD
8
1.99
8.1
2.01
8
2
8
2.06
8
1.96
8
1.99
3,400
2,019,000
27,200
4,020,020
(1,886,840)
BMM
CBC
DNL
53.2
5.3
63.9
5.31
4.99
5.34
4.99
5.31
28,320,000
148,329,780
37,579,590
JOLLIBEE
GSMI
JFC
16.68
106.9
17.2
108.2
108.8
109
106.9
106.9
303,770
32,893,852
5,677,626
LIBERTY FLOUR
LFM
42.5
53
48
48
48
48
100
4,800
LT GROUP
LTG
12.96
12.98
12.88
12.96
12.88
12.96
415,300
5,374,986
(64,700)
PANCAKE
PCKH
7.9
8.06
8.2
56,000
451,895
PEPSI-COLA
PIP
6.27
6.3
6.35
6.35
6.18
6.27
4,224,100
26,309,278
(5,341,920)
PUREFOODS A
PF
242.8
243
242.4
244
242.4
243
20,640
5,019,460
(4,094,790)
RFM CORP
RFM
4.85
4.86
4.89
4.9
4.79
4.85
1,068,000
5,160,740
1,899,440
ROXAS AND CO.
SAN MIGUEL CORP.
RCI
ROX
SMB
SMC
2.22
3
106.2
2.8
3.05
106.3
2.25
107.5
2.25
107.5
2.25
105.6
2.25
106.3
20,000
534,460
45,000
56,909,681
20,639,255
SWIFT
SFI
0.142
0.145
0.142
0.142
0.142
0.142
230,000
32,660
TARLAC
CAT
URC
85.1
85.8
86.2
86.2
85.1
85.1
1,183,190
101,290,882
(49,482,636)
SALCON POWER
TRANS-ASIA
VIVANT
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ALLIANCE SELECT
BOGO MEDELLIN
COSMOS
DNL INDUS
GINEBRA
ROXAS HLDG.
SAN MIGUEL
UNIV ROBINA

January 17 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.58
1.59
1.47
1.63
1.47
1.58
42,898,000
67,440,550
3,593,510
VITARICH
VITA
0.94
0.95
0.93
0.99
0.93
0.95
1,412,000
1,337,590
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
18.88
19.2
19.3
19.3
19.2
19.2
2,200
42,450
38,600
CONCRETE A
CA
CAB
EEI
55
15
11.18
65
11.2
11.08
11.26
11.08
11.2
3,096,400
34,602,512
(9,710,550)
FED
HLCM
10.52
13.06
11.9
13.2
13.16
13.4
13.16
13.4
250,000
3,338,766
(536,360)
11.2
4.82
11.5
4.95
11.06
5.02
11.5
5.1
11.06
4.69
11.5
4.95
321,500
238,100
3,674,770
1,147,595
(143,750)
(200,705)
CONCRETE B
EEI CORP.
FED. CHEMICALS
HOLCIM
LAFARGE_REP
MARIWASA
LRI
MMI
MEGAWIDE
MWIDE
PHINMA
PHN
PNCC
TKC STEEL
PNC
CMT
SRDC
T
VULCAN IND`L
VUL
17.4
17.5
17.52
17.6
17.5
17.5
2,371,600
41,534,452
2,466,082
11.44
13
12.12
12.12
12
12.12
8,400
101,550
1.2
1.68
1.73
1.7
1.72
1.7
1.72
55,000
94,340
1.5
1.52
1.52
1.53
1.51
1.51
828,000
1,253,500
EUROMED
CIP
COAT
EURO
73
2.9
1.85
108
2.95
2.03
2.92
1.83
2.95
1.83
2.88
1.81
2.95
1.82
132,000
26,000
383,800
47,300
LMG CHEMICALS
LMG
2.02
2.07
1.97
2.08
1.97
2.02
384,000
788,890
MABUHAY VINYL
MANCHESTER A
MVC
MIH
1.61
13.8
1.81
13.9
1.61
12.9
1.61
14
1.61
12.7
1.61
14
12,000
52,800
19,320
687,128
MANCHESTER B
MIHB
14
14.2
13.2
14.2
13
14.2
86,400
1,140,220
1,100,740
METROALLIANCE A
MAH
MAHB
PPC
SEACEM
SUPERCITY
**** CHEMICALS ****

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

CHIPS
CHIPS
26.95
27.15
27.15
27.2
26.3
27.15
136,200
3,685,985
150
GREENERGY
INTEGRATED MICRO
GREEN
IMI
0.019
3.97
0.02
4
0.02
3.98
0.021
4
0.019
3.98
0.02
3.98
119,000,000
62,000
2,363,800
246,780
(1,912,000)
-
IONICS
ION
0.65
0.67
0.69
0.69
0.65
0.65
75,000
49,170
PANASONIC
PMPC
4.55
4.5
4.5
4.5
4.5
1,019,600
4,588,200
SPLASH CORP.
ALPHA
FYN
FYNB
PCP
SPH
1.73
1.75
1.74
1.79
1.74
1.74
136,000
237,940
STENIEL
STN
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
INDUSTRIALS SECTOR TOTAL
VOLUME :
258,340,050
VALUE :
1,108,851,897
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABA
AEV
0.67
55.95
0.68
56
0.69
55.8
0.69
56.1
0.67
55.2
0.68
55.95
5,380,000
943,740
3,612,410
52,752,294.5
37,305,869
ALLIANCE GLOBAL
APM
AGI
0.142
17.84
0.143
17.86
0.143
17.34
0.143
17.88
0.142
17.3
0.142
17.86
66,360,000
16,732,900
9,434,300
294,354,038
72,089,982
ANGLO-PHIL HLDG
APO
2.28
2.3
2.29
2.33
2.29
2.3
1,796,000
4,150,070
ANSCOR
ANS
5.51
5.63
5.57
5.63
5.5
5.63
82,400
456,230
ASIA AMALGAMATED
AAA
4.81
4.98
4.8
4.98
4.75
4.98
57,000
275,470
47,850
ATN HOLDINGS A
ATN
ATNB
AC
0.9
0.9
520.5
0.93
0.92
521
0.9
0.88
525
0.9
0.9
525.5
0.9
0.88
520
0.9
0.9
520.5
10,000
97,000
852,110
9,000
86,760
443,629,850
(217,492,275)
DMCI HOLDINGS
BH
DMC
336
52.4
645
52.5
53.15
53.15
52
52.4
3,911,320
204,759,709.5
(107,215,702)
F&J PRINCE A
FJP
2.82
2.95
2.95
2.95
2.95
2.95
31,000
91,450
F&J PRINCE B
FILINVEST DEV.
FJPB
FC
FDC
2.75
4.64
3.5
4.67
4.72
4.72
4.63
4.63
641,000
2,975,550
975,350
FORUM PACIFIC
FPI
0.218
0.238
0.218
0.218
0.218
0.218
40,000
8,720
GT CAPITAL
GTCAP
667
669
660
673
658
667
114,290
75,955,385
(3,136,085)
HOUSE OF INV
HI
JG SUMMIT
JGS
JOLLIVILLE HLDG
ABOITIZ
ALCORN GOLD
ATN HOLDINGS B
AYALA CORP
BHI HOLDINGS
FIL-ESTATE CORP
6.6
6.61
6.5
6.6
6.49
6.6
143,400
934,898
(93,888)
37.45
37.5
37.9
37.9
37.3
37.5
1,143,200
42,983,735
12,786,715
JOH
KPH
KPHB
5.71
5
5
7.4
5.75
5.4
5
5
5
5.35
5
5
5
5.35
10,100
20,000
50,500
103,500
LOPEZ HLDGS.
LIHC
LPZ
0.99
6.87
1.01
6.9
1.02
6.85
1.02
7
1
6.83
1
6.9
88,000
6,217,100
88,060
42,917,128
4,691,516
MABUHAY HLDG.
MHC
0.45
0.5
0.51
0.51
0.5
0.5
100,000
50,500
KEPPEL HLDG. A
KEPPEL HLDG. B
LODESTAR

January 17 , 2013
Name
Symbol
MARCVENTURES
METRO PAC INV
MARC
MPI
MINERALES IND
MIC
MJC INVESTMENTS
MJIC
PACIFICA A
PA
PRIME MEDIA
PRIME ORION
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
1.85
5.01
1.88
5.02
1.85
5.06
1.88
5.08
1.82
4.98
1.88
5.02
201,000
12,197,000
371,280
61,304,750
(6,225,270)
7.02
7.02
7.11
6.99
7.02
340,300
2,399,602
6.7
7.14
6.7
7.15
6.7
7.15
18,300
130,044
0.051
0.052
0.051
0.053
0.051
0.052
10,980,000
568,970
PRIM
1.34
1.35
1.35
1.4
1.33
1.33
110,000
148,720
SINOPHIL
POPI
REG
SPM
SINO
0.6
2.4
1.8
0.325
0.61
2.83
1.9
0.33
0.6
1.91
0.325
0.65
1.91
0.335
0.6
1.9
0.32
0.6
1.9
0.33
9,400,000
35,000
8,760,000
5,824,330
66,600
2,846,950
(378,080)
-
SM INVESTMENTS
SM
939
940
928
942
928
940
321,350
301,182,925
10,430,580
SOLID GROUP
SGI
2.2
2.21
2.18
2.22
2.16
2.21
164,000
360,080
SOUTH CHINA
SOC
1.09
1.12
1.11
1.11
1.11
1.11
50,000
55,500
TRANSGRID
SGP
UNI
390
0.27
479
0.295
0.27
0.28
0.27
0.27
640,000
174,800
WIN
ZHI
0.295
0.69
0.305
0.7
0.305
0.64
0.31
0.71
0.295
0.64
0.305
0.69
440,000
50,216,000
131,650
34,587,260
110,720
VOLUME :
198,645,390
596,420
88,260
17,000
(82,840)
17,000
REPUBLIC GLASS
SEAFRONT RES.
UNIOIL HLDG.
WELLEX INDUS
ZEUS HOLDINGS
HOLDING FIRMS SECTOR TOTAL
VALUE :
1,590,828,784
PROPERTY
**** PROPERTY ****
A. BROWN
ANCHOR LAND
BRN
ALCO
ALHI
ARANETA PROP
ARA
0.99
1.28
1.36
56,279,000
70,424,500
368,420
AYALA LAND
ALI
27.75
27.8
27.1
28.05
27.1
27.8
11,468,100
318,890,485
145,299,895
BELLE CORP.
BEL
5.04
5.05
5.05
5.05
572,000
2,877,310
321,930
CEBU HLDG.
CHI
3.9
54,000
216,000
CEBU PROPERTY A
CPV
CPVB
CPG
LAND
4.81
4.81
1.75
2.26
5.1
5.1
1.76
2.34
1.76
2.35
1.78
2.35
1.73
2.26
1.76
2.26
6,303,000
191,000
10,998,050
431,990
CDC
CEI
CYBR
1.14
0.067
0.81
1.15
0.072
0.82
1.15
0.067
0.8
1.15
0.072
0.88
1.15
0.065
0.8
1.15
0.072
0.81
10,000
10,130,000
73,359,000
11,500
667,640
61,845,350
50,280
EVER-GOTESCO
ELI
EVER
1.01
0.39
1.02
0.395
1.01
0.39
1.04
0.4
1
0.38
1.01
0.39
51,692,000
6,660,000
52,812,200
2,545,900
20,600
7,700
FILINVEST LAND
FLI
1.64
1.65
1.64
1.65
1.62
1.64
64,378,000
105,376,050
16,813,870
GLOBAL-ESTATE
GERI
2.03
2.05
1.98
18,366,000
37,084,900
(3,836,940)
GOTESCO LAND A
GO
GOB
HP
1.78
1.98
1.74
1.74
1.74
1.74
250,000
435,000
IRC
KEP
1.2
2.85
1.24
2.9
1.2
2.8
1.2
2.85
1.2
2.8
1.2
2.85
106,000
15,000
127,200
42,600
MC
MCB
MEG
3.21
3.22
3.18
3.27
3.17
3.22
84,120,000
271,731,290
15,612,400
MRC
PHES
0.111
0.65
0.113
0.66
0.11
0.69
0.118
0.7
0.11
0.65
0.111
0.66
68,610,000
10,356,000
7,697,890
6,870,220
91,900
171,600
TFC
RLT
18.02
0.47
25
0.48
0.47
0.51
0.47
0.48
1,452,000
711,190
(980)
PMT
PRMX
RLC
ROCK
2.76
21.3
3.31
3.35
21.35
3.35
21.3
3.2
21.5
3.37
21.2
3.15
21.3
3.31
1,129,000
7,039,000
24,045,335
22,883,170
531,395
-
SHNG PROPERTIES
SMP
SHNG
3.1
3.13
3.1
3.13
3.1
3.13
626,000
1,940,660
SM DEVT
SMDC
5.96
5.97
5.99
5.99
5.95
5.97
41,228,900
246,132,204
2,974,389
SM PRIME HLDG.
SMPH
16.54
16.56
16.7
16.7
16.42
16.54
17,881,900
295,978,158
(7,583,774)
STA.LUCIA LAND
SLI
0.73
0.74
0.83
0.88
0.73
0.73
23,918,000
18,286,400
90,900
STARMALLS
STR
SUN
3.7
0.58
3.9
0.59
3.65
0.61
3.9
0.61
3.65
0.58
3.9
0.58
6,000
1,455,000
22,150
849,330
UW
VLL
5.09
5.12
5.15
5.19
5.08
5.12
11,784,200
60,287,863
(3,689,163)
ALCO
CEBU PROPERTY B
CENTURY PROP
CITY & LAND
CITYLAND DEVT.
CROWN EQUITIES
CYBER BAY
EMPIRE EAST
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
MEGAWORLD
MRC ALLIED
PHIL ESTATES
PHIL. TOBACCO
PHILREALTY
PRIMETOWN PROP.
PRIMEX CORP.
ROBINSONS LAND
ROCKWELL
SAN MIGUEL PROP
SUNTRUST HOME
UNIWIDE HLDG.
VISTA LAND
2.94
0.195
16.9
3
0.2
17
2.95
0.2
17
3
0.202
17
PROPERTY SECTOR TOTAL
2.94
0.2
17
VOLUME :
3
0.2
17
202,000
440,000
1,000
570,788,100
VALUE :
1,624,437,145
SERVICES
**** MEDIA ****
ABS-CBN
ABS
39.7
39.8
40
40
39.8
39.8
42,000
1,674,310
GMA NETWORK
GMA7
9.57
9.6
9.7
9.72
9.57
9.57
1,495,700
14,358,123
MANILA BULLETIN
MB
MBC
0.73
3.32
0.77
-
0.73
-
0.77
-
0.73
-
0.77
-
125,000
-
92,250
-
MLABROADCASTING

January 17 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
**** TELCOMMUNICATION ****

GLOBE TELECOM
GLO
1,124
1,134
1,090
1,134
1,090
1,134
60,105
67,335,030
14,715,660
LIBERTY TELECOM
PLDT
LIB
TEL
2.4
2,714
2.55
2,716
2,700
2,730
2,700
2,714
227,270
616,810,510
79,044,970
PTT CORP
PTT
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
4.82
4.9
4.9
2,000
9,900
IMPERIAL A
IP CONVERGE
IMP
IMPB
CLOUD
5.14
3.7
6.99
48.8
3.74
3.75
3.75
3.53
3.7
380,000
1,358,650
(0)
IPVG CORP.
IP
0.62
0.64
0.64
0.64
0.62
0.64
526,000
326,530
93,000
ISLAND INFO
IS
ISM
0.052
2.17
0.055
2.29
0.055
2.2
0.055
2.2
0.052
2.2
0.055
2.2
2,260,000
3,000
121,000
6,600
NXT
WEB
TSI
13.92
9.19
14.2
9.2
14.2
9.37
14.2
9.49
13.92
9.19
14.2
9.2
2,318,700
782,400
32,695,554
7,239,299
(6,848,162)
(186,727)
2.14
1.28
2.4
1.3
1.28
1.29
1.27
1.29
64,000
81,500
IMPERIAL B
ISM COMM.
NEXTSTAGE
PHILWEB
TOUCH SOLUTIONS
TRANSPACIFIC BR
YEHEY
TBGI
YEHEY
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.7
1.8
1.7
1.7
1.7
1.7
1,000
1,700
ASIAN TERMINALS
ATI
10
10.6
10
10
10
10
1,500
15,000
CEBU AIR, INC.
CEB
61.5
61.6
61.7
61.7
61
61.5
137,160
8,441,390
(947,083)
INTL CONTAINER
ICT
75.5
76
75.3
76.5
75.05
75.5
635,330
47,937,779.5
23,934,972.5
LORENZOSHIPPING
LSC
1.4
1.55
1.55
1.55
1.55
1.55
50,000
77,500
MACROASIA
MAC
2.52
2.58
2.52
2.52
2.52
2.52
2,524,000
6,360,480
PAL HOLDINGS
PAL
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.28
1.31
1.32
1.32
1.28
1.31
29,000
37,500
BOULEVARD HLDG.
BHI
0.135
0.137
0.139
0.14
0.135
0.135
46,020,000
6,343,590
34,850
GRAND PLAZA
GPH
WPI
26.05
0.41
45
0.42
0.41
0.42
0.405
0.42
770,000
315,950
(205,000)
FAR EASTERN U
CEU
FEU
10.7
1,002
11.92
1,066
1,064
1,066
1,052
1,066
115
121,510
IPEOPLE
IPO
9.5
8.7
8.6
135,300
1,205,858
BCOR
BLOOM
26.05
13.08
28
13.1
13.06
13.2
12.96
13.1
3,243,300
42,499,778
(23,287,520)
LEISURE
EG
LR
0.024
8.14
0.025
8.19
0.025
8.2
0.025
8.2
0.024
8.14
0.024
8.19
103,900,000
160,900
2,498,900
1,313,765
(1,288,800)
-
MANILA JOCKEY
MJC
2.7
2.77
2.76
2.77
2.7
2.76
126,000
347,180
(138,000)
PACIFIC ONLINE
PHIL. RACING
LOTO
PRC
13.98
10.4
14
10.48
14.02
10.22
14.02
11
14
10.22
14
10.4
70,400
669,100
986,000
7,017,938
499,758
PREMIEREHORIZON
PHA
0.335
0.345
0.34
0.35
0.335
0.335
1,050,000
360,050
10,200
83,040
WATERFRONT
**** EDUCATION ****

CENTRO ESCOLAR
**** CASINOS & GAMING ****

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

7-11
SEVN
86.5
87
87.5
87.5
86.5
86.5
2,320
201,960
CALATA CORP.
CAL
3.72
3.73
3.79
3.79
3.68
3.72
1,319,000
4,879,120
3,720
PUREGOLD
PGOLD
31.95
32
32.5
32.6
31.9
32
7,164,700
229,607,985
(99,021,530)
0.84
0.85
0.82
0.85
0.82
0.84
20,812,000
17,530,260
84,000
2.72
0.435
2.94
2.9
20
0.46
2.95
0.46
2.95
0.47
2.97
0.43
2.93
0.46
2.94
980,000
368,000
437,950
1,085,830
51,600
(5,880)
1.01
0.99
1.01
0.99
1.01
9,224,000
9,205,320
1,500,000
**** OTHER SERVICES ****

APC GROUP
APC
EASYCALL
ECP
PORT
ICTV
PAX
GLOBALPORTS
ICTVI
PAXYS
PHILCOMSAT
STI_HOLDINGS
PHC
STI
SERVICES SECTOR TOTAL
VOLUME :
211,612,900
VALUE :
1,186,233,329.5
MINING & OIL

**** MINING ****
ABRA MINING
APEX MINING A
APEX MINING B
AR
APX
ATLAS MINING
APXB
AT
ATOK
AB
BENGUET A
0.0057
4.61
0.0058
4.9
0.0058
4.9
0.0058
4.9
0.0057
4.9
0.0057
4.9
106,000,000
1,000
614,700
4,900
4.7
21.25
4.9
21.3
20.8
21.5
20.8
21.25
3,824,900
81,215,020
25,355,565
19.6
20.45
20.45
20.45
20.45
20.45
100
2,045
2,045

January 17 , 2013
Name
Symbol
Bid
Ask
Open
High
18.5
1.02
18.5
1.03
Volume
Value
CENTURY PEAK
COAL ASIA
COAL
1.01
1.02
1.01
1.02
1.01
1.02
1,881,000
1,913,820
DIZON MINES
LEPANTO A
DIZ
GEO
LC
14.88
0.51
1.15
15
0.52
1.16
15
0.52
1.13
15
0.53
1.17
14.82
0.52
1.12
15
0.52
1.16
14,800
1,365,000
49,195,000
220,640
713,040
56,847,460
(59,520)
-
LEPANTO B
LCB
1.21
1.22
1.19
1.25
1.19
1.22
18,961,000
23,206,500
3,988,400
MANILA MINING A
MA
0.063
0.064
0.063
0.065
0.063
0.063
235,230,000
14,983,990
MANILA MINING B
NICKELASIA
MAB
NIKL
0.067
20.1
0.068
20.15
0.067
19.7
0.069
20.55
0.066
19.7
0.067
20.1
100,230,000
2,259,900
6,795,160
45,662,884
(42,160)
(8,735,374)
NIHAO
NI
4.58
4.6
4.8
4.8
4.55
4.6
1,058,000
4,927,400
9,340
OMICO CORP.
OM
0.57
0.62
0.55
0.63
0.55
0.63
542,000
315,660
ORIENTAL P
ORE
3.58
3.59
3.64
3.64
3.55
3.59
699,000
2,508,250
721,280
PHILEX
PX
18.02
18.08
17.16
18.2
17.16
18.02
14,940,400
268,655,178
33,481,596
SEMIRARA MINING
SCC
243.2
243.6
242.8
243.4
241.8
243.2
274,410
66,601,986
(1,867,596)
UNITED PARAGON
UPM
0.018
0.019
0.018
0.019
0.018
0.018
25,500,000
471,100
BASIC PETROLEUM
BSC
0.285
0.29
0.28
0.29
0.28
0.29
3,450,000
993,600
ORIENTAL A
OPM
0.02
0.021
0.021
0.021
0.02
0.02
506,200,000
10,224,300
ORIENTAL B
OPMB
0.021
0.022
0.021
0.021
0.021
0.021
45,100,000
947,100
PETROENERGY
PHILEXPETROLEUM
PERC
PXP
6.26
33
6.32
33.25
32.3
33.3
32.1
33.25
107,500
3,559,100
333,215
PHILODRILL A
OV
0.041
0.042
0.041
0.042
0.041
0.042
38,300,000
1,602,800
PNOC A
PEC
PECB
GEOGRACE
20
19.38
1.03
Close
BC
BCB
CPM
BENGUET B
18.9
18.5
1.02
Low
Net Foreign
Trade (Peso)
Buying (Selling)
18.5
1.02
18.5
1.03
10,000
255,000
185,000
262,350
(185,000)
-
**** OIL ****
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
1,155,399,010
VALUE :
593,433,983
PREFERRED
ALLIEDBANK PREF
ABC
PBCP
ACPA
ACPR
DMCP
FGENF
FGENG
12.5
525
101.5
103.5
530
107.8
103.6
529.5
103.6
530
103.6
529.5
103.5
530
103.5
1,880
15,820
995,765
1,638,812
FPHP
PPREF
SMCP1
SMC2A
101.5
108.5
74.95
101.9
108.6
75
108.5
75
108.6
75
108.5
74.95
108.5
75
54,910
1,211,200
5,958,415
90,838,355
499,560
(86,271,000)
SMCPREFS2C
SMC2B
SMC2C
74.8
75.3
75.35
75.75
75.15
75.3
75.15
75.3
2,500
188,025
SMPFC PREFS
PFP
1,014
1,020
1,018
1,020
1,018
1,018
20,490
20,870,600
SWIFT PREF
ABS-CBN PDR
SFIP
BCP
ABSP
1.3
11.6
41.5
1.39
41.9
41.9
42
41.3
41.9
507,500
21,268,990
10,713,560
GMA HOLDINGS
GMAP
9.9
9.95
9.9
9.95
9.85
9.95
3,426,100
34,024,790
(0)
GLOBE PREF A
GLOPA
TLHH
PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B
DMCI PREFERRED
FIRST GEN F
FIRST GEN G
FIRST PHIL HOLD
PETRON PREF
SMC PREF 1
SMCPREFS2A
SMCPREFS2B
BENGUET PREF. A
PLDT HH
PREFERRED TOTAL
VOLUME :
5,240,400
VALUE :
175,783,752
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD
IRW
MEGW1
0.05
2.16
2.17
2.16
2.16
2.1
2.16
706,000
1,512,930
MEGW2
DTEL
2.07
-
2.18
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
706,000
VALUE :
1,512,930
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
7.22
8.34
8.3
8.36
8.3
8.36
1,000
8,336
MAKATI FINANCE
MFIN
2.3
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
1,000
2,406,454,955
VALUE :
VALUE :
8,336
6,938,438,440

January 17 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
86
NO. OF DECLINES:
77
NO. OF UNCHANGED:
49
NO. OF TRADED ISSUES: 212

NO. OF TRADES:
28604
BLOCK SALES
SECURITY
PRICE
ROCK
3.1
PNB
89.9746
TEL
2,700.3728
SM
928.3652
GTCAP
657.071
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
30,000,000
292,185
18,000
64,950
239,220
VALUE
93,000,000
26,289,228.501
48,606,710.4
60,297,319.74
157,184,524.62
1,790,136
246,108.8
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
183,897,876
2,329,750,699.71
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
1,582.69
9,224.35
5,343.18
2,390.98
1,803.99
21,323.5
6,054.3
3,816.97
1,583.48
9,224.59
5,368.27
2,425.4
1,817.9
21,848.41
6,076.95
3,831.9
1,578.1
9,181.51
5,323.94
2,389.86
1,803.88
21,289.75
6,048.99
3,816.74
1,579.48
9,181.51
5,365.17
2,413.13
1,812.61
21,723.85
6,072.18
3,829.47
-0.22
-0.31
0.62
1
0.54
1.88
0.41
0.33
-3.53
-28.79
33.08
23.93
9.77
400.35
24.66
12.5
11,961,809
258,347,469
198,953,005
600,808,955
211,642,513
1,157,144,695
860,952,645.45
1,108,897,044.9
1,808,351,529.26
1,717,504,780.23
1,234,873,632.08
593,474,364.13
1,000
8,336
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
2,438,859,446 Php 7,324,062,332.051
Php 3,200,565,801.8
Php 3,157,461,915.5
Companies Under Suspension by the Exchange as of 01/17/2013
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
- 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

January 17 , 2013
Name
Symbol
Bid
UW
- UNIWIDE HLDG.
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 17, 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 17, 2013

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

ROXAS AND CO.

SAN MIGUEL CORP.

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