The Philippine Stock Exchange, Inc Daily Quotations Report January 24, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 24 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK
ASIA
BDO
76.1
76.15
75.75
76.8
75.75
BPI
BPI
99.9
100.1
98.7
100.2
CHINABANK
CHIB
55.3
55.45
55.4
55.4
CITYSTATE BANK
CSB
EW
20
30.8
27
30.85
30.7
EIBA
EIBB
MBT
104.3
104.4
PBC
PNB
72
96.3
RCBC
PTC
PSB
RCB
SECURITY BANK
SECB
UNION BANK
UBP
EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
PSBANK
76.15
2,969,880
226,198,010.5
(33,275,545.5)
98.55
100
860,300
85,720,256.5
26,150,892.5
55.3
55.3
177,070
9,800,512
(3,978,033)
31
30.7
30.85
2,884,300
88,949,465
(38,379,445)
103.5
105
103.5
104.4
2,938,880
306,628,330
(6,898,379)
77
97
95.15
98.7
95.15
97
1,242,350
120,198,867.5
6,896,277
65.5
102
69
103
69.45
102
69.7
103
69.9
101.5
69
103
69
390
57,750
39,755
4,005,384.5
2,494,088
170.5
170.6
168
173
168
170.5
943,150
160,748,637
119,306,707
117
117.4
117.5
118.3
116.2
117.5
195,720
22,978,050
11,166,475
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.77
0.8
0.75
0.81
0.73
0.81
291,000
227,460
BDO LEASING
COL FINANCIAL
BLFI
COL
1.95
18.6
2.05
18.8
18.6
19
18.6
18.8
430,400
8,071,896
1,174,460
FILIPINO FUND
FFI
10.9
11.14
10.9
10.9
10.9
10.9
100
1,090
FIRST ABACUS
MANULIFE
FAF
I
MFC
0.76
2.81
540
0.81
2.86
555
0.76
2.85
555
0.76
2.86
555
0.76
2.85
555
0.76
2.86
555
60,000
9,000
20
45,600
25,670
11,100
MAYBANK ATR KE
MAKE
24.15
24.25
24.25
24.25
24.15
24.15
24,600
595,440
MEDCO HLDG.
PSE
MED
NRCP
PSE
1.74
417
1.75
417.2
1.74
416.6
1.75
417
1.74
415.4
1.75
417
535,000
10,120
935,900
4,216,572
(840,000)
(703,302)
SUN LIFE
SLF
1,080
1,085
1,110
1,110
1,085
1,085
160
176,200
VANTAGE
2.44
2.46
2.44
2.44
2.44
2.44
11,000
26,840
VOLUME :
13,641,190
IREMIT
PHILNARE
FINANCIALS SECTOR TOTAL
VALUE :
1,039,601,036
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
38.4
38.45
38
38.65
37.95
38.4
2,407,800
92,173,960
19,978,215
ALSONS CONS
ACR
1.25
1.26
1.31
1.31
1.26
1.26
3,676,000
4,693,590
182,140
CALAPAN VENTURE
ENERGY DEVT.
H2O
EDC
4.1
6.73
4.3
6.74
4.3
6.73
4.3
6.79
4.3
6.72
4.3
6.74
30,000
13,668,000
129,000
92,257,047
(19,766,670)
FIRST GEN
FGEN
23.6
23.65
23.35
23.75
23.35
23.6
824,200
19,375,825
(5,670)
FIRST PHIL HLDG
FPH
99.3
99.35
99.5
99.5
98.5
99.35
320,160
31,771,070
3,655,711
MANILA WATER
MWC
33.65
33.7
33.8
33.8
33.5
33.65
1,141,200
38,403,910
18,826,330
MERALCO A
MER
280.2
280.4
279.6
280.8
278.8
280.4
534,980
149,952,168
29,856,818
PETRON
PCOR
PNX
10.4
9.38
10.42
9.45
10.4
9.55
10.4
9.55
10.36
9.4
10.4
9.45
5,471,600
25,700
56,831,644
242,654
554,636
-
SPC
TA
VVT
4.52
1.4
9.01
4.9
1.41
9.48
1.41
-
1.43
-
1.4
-
1.4
-
17,913,000
-
25,337,500
-
(286,000)
-
PHOENIX
SALCON POWER
TRANS-ASIA
VIVANT
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
8.07
8.19
8.1
8.14
8.06
8.07
134,900
1,093,228
ALLIANCE SELECT
FOOD
1.9
1.92
1.92
1.93
1.9
1.9
287,000
549,250
19,000
BOGO MEDELLIN
BMM
CBC
DNL
53.2
5.47
63
5.48
5.29
5.54
5.28
5.48
17,953,400
97,534,384
44,212,122
GSMI
JFC
16.7
106.7
17
107.9
17.1
106.4
17.1
108
17
106.3
17
107.9
2,700
262,370
45,934
28,035,826
(6,985,378)
46
13
52.5
13.1
13.3
13.5
13.1
13.1
1,284,200
17,080,874
(5,684,286)
7.8
6.11
7.94
6.15
7.94
6.3
7.94
6.35
7.94
6.08
7.94
6.11
500
11,666,100
3,970
71,740,024
(7,064,652)
PF
RFM
241.8
4.75
242
4.8
242.2
4.73
242.2
4.85
242
4.73
242
4.75
3,370
2,670,000
815,548
12,750,540
(791,348)
(9,059,680)
RCI
ROX
2.25
2.93
2.6
3
2.95
2.95
40,000
118,500
SMB
SMC
SFI
0.14
0.141
0.142
0.142
0.141
0.141
4,610,000
651,120
204,900
CAT
URC
85.7
85.9
84.2
86.15
84.2
85.9
2,387,010
205,043,717
(23,406,653)
COSMOS
DNL INDUS
GINEBRA
JOLLIBEE
LIBERTY FLOUR
LT GROUP
PANCAKE
PEPSI-COLA
PUREFOODS A
RFM CORP
ROXAS AND CO.
ROXAS HLDG.
SAN MIGUEL
SAN MIGUEL CORP.
SWIFT
TARLAC
UNIV ROBINA
LFM
LTG
PCKH
PIP

January 24 , 2013
Name
VICTORIAS
VITARICH
Symbol
Bid
VMC
VITA
1.49
0.92
Ask
1.51
0.94
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
1.51
0.93
1.51
0.94
1.5
0.92
1.5
0.94
1,025,000
246,000
1,540,970
229,260
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
18.66
18.88
19.04
19.04
18.66
18.88
2,300
43,068
CONCRETE A
EEI CORP.
CA
CAB
EEI
55
15
10.98
65
11
10.92
11.08
10.92
11
430,500
4,735,158
(378,022)
FED. CHEMICALS
FED
10.02
11.8
10.52
11.9
10.52
11.9
7,200
77,124
HOLCIM
HLCM
LRI
12.98
11.04
13
11.06
12.98
11.14
13
11.14
12.98
11.04
13
11.06
448,000
1,123,300
5,822,944
12,479,702
(4,325,100)
625,526
MMI
MWIDE
PHN
5.15
17.8
11.94
5.6
18
12.06
5.4
18.18
12.08
5.8
18.18
12.08
5.15
18
12
5.6
18
12.06
21,000
39,900
21,400
110,080
718,254
258,260
(225,856)
TKC STEEL
PNC
CMT
SRDC
T
1.2
1.71
1.75
1.73
1.76
1.72
1.75
41,000
70,710
VULCAN IND`L
VUL
1.53
1.54
1.58
1.58
1.53
1.53
814,000
1,259,990
CIP
COAT
EURO
LMG
73.1
3
1.8
2.79
104.8
3.01
1.85
2.81
3.02
1.8
2.95
3.02
1.8
3.1
3
1.8
2.78
3
1.8
2.8
300,000
15,000
4,954,000
902,600
27,000
14,520,190
(23,980)
MVC
MIH
1.61
13.16
1.95
13.2
13.8
13.98
13
13.16
97,200
1,276,794
MIHB
MAH
MAHB
PPC
13.08
-
14.5
-
CONCRETE B
LAFARGE_REP
MARIWASA
MEGAWIDE
PHINMA
PNCC
SEACEM
SUPERCITY
**** CHEMICALS ****

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

CHIPS
CHIPS
26.25
26.75
27
27.3
26
26.75
111,500
2,960,610
(1,070,230)
GREENERGY
GREEN
IMI
ION
PMPC
0.019
3.97
0.63
4.55
0.02
4
0.66
6
0.02
3.95
-
0.021
3.95
-
0.02
3.95
-
0.02
3.95
-
52,700,000
2,000
-
1,054,100
7,900
-
(10,000)
-
SPLASH CORP.
ALPHA
FYN
FYNB
PCP
SPH
1.72
1.8
1.74
1.74
1.72
1.72
515,000
889,680
STENIEL
STN
INTEGRATED MICRO
IONICS
PANASONIC
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
INDUSTRIALS SECTOR TOTAL
VOLUME :
151,049,175
VALUE :
1,059,116,871
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABOITIZ
ABA
AEV
0.66
55.6
0.67
55.65
0.68
56.5
0.68
56.5
0.66
55.5
0.68
55.65
927,000
1,321,530
619,300
73,538,971.5
(1,123,538)
ALCORN GOLD
APM
0.153
0.154
0.157
0.161
0.154
0.154
667,510,000
104,748,570
(13,729,240)
ALLIANCE GLOBAL
AGI
17.46
17.48
17.5
17.66
17.28
17.46
7,883,600
137,750,658
25,944,700
ANGLO-PHIL HLDG
APO
2.34
2.35
2.34
2.35
2.34
2.35
1,013,000
2,375,170
ANSCOR
ANS
5.6
5.62
5.58
5.62
5.58
5.62
10,100
56,576
ASIA AMALGAMATED
AAA
4.8
4.85
4.75
4.95
4.7
4.8
232,000
1,111,870
ATN HOLDINGS A
ATN
ATNB
AC
0.9
0.9
542
0.91
0.94
543
0.9
535
0.9
548
0.9
535
0.9
542
4,000
1,069,290
3,600
579,677,895
146,440,465
BH
DMC
336
53.2
645
53.25
53.15
53.4
53.05
53.2
1,566,400
83,236,257.5
2,460,593
FILINVEST DEV.
FJP
FJPB
FC
FDC
2.91
2.75
4.71
2.93
3.1
4.74
4.71
4.93
4.71
4.71
805,000
3,811,190
(460,830)
FORUM PACIFIC
FPI
0.217
0.229
0.232
0.232
0.232
0.232
10,000
2,320
GT CAPITAL
GTCAP
678
678.5
669.5
681
669.5
678
310,710
210,732,805
32,571,320
HOUSE OF INV
HI
6.37
6.49
6.4
6.4
6.38
6.38
45,000
287,200
JG SUMMIT
JGS
38.8
38.85
39.25
39.25
38.8
38.85
812,800
31,624,740
6,773,070
JOLLIVILLE HLDG
JOH
6.02
7.3
7.37
7.42
6.98
7.3
54,500
402,171
KEPPEL HLDG. A
KPH
5.1
5.7
5.7
5.7
5.1
5.1
5,900
30,270
KEPPEL HLDG. B
KPHB
5.01
5.77
5.01
5.01
5.01
5.01
9,500
47,595
LODESTAR
LIHC
0.97
0.98
0.97
0.97
1,067,000
1,037,130
LOPEZ HLDGS.
LPZ
6.84
6.85
6.9
6.9
6.83
6.85
2,103,000
14,407,569
1,168,719
MABUHAY HLDG.
MHC
0.47
0.5
0.48
0.48
0.48
0.48
870,000
417,600
ATN HOLDINGS B
AYALA CORP
BHI HOLDINGS
DMCI HOLDINGS
F&J PRINCE A
F&J PRINCE B
FIL-ESTATE CORP

January 24 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARCVENTURES
MARC
1.98
1.99
1.98
2.04
1.97
1.99
293,000
589,360
METRO PAC INV
MPI
4.85
4.86
4.8
4.93
4.79
4.86
115,260,000
560,602,290
(250,324,530)
MINERALES IND
MIC
6.93
6.95
6.8
6.95
334,900
2,306,477
MJC INVESTMENTS
6.5
0.05
1.2
7
0.051
1.25
0.05
1.3
0.051
1.32
0.05
1.2
0.05
1.25
4,530,000
228,500
PRIME MEDIA
MJIC
PA
PRIM
699,000
850,780
PRIME ORION
POPI
0.68
0.69
0.62
0.69
0.62
0.68
26,881,000
17,734,940
(483,830)
REPUBLIC GLASS
SEAFRONT RES.
REG
SPM
2.51
2.25
2.7
2.35
2.4
2.59
2.24
2.35
564,000
1,360,220
SINOPHIL
SINO
0.315
0.325
0.325
0.325
0.31
0.31
900,000
283,300
(32,500)
SM INVESTMENTS
SM
944.5
947.5
950
950
940
944.5
120,470
113,777,480
22,457,385
SOLID GROUP
SGI
SOC
2.3
1.15
2.32
1.19
2.32
1.15
2.34
1.15
2.25
1.14
2.32
1.15
1,059,000
122,000
2,434,440
139,570
(116,000)
-
380
0.26
0.29
470
0.285
0.295
0.29
0.3
0.29
0.295
WELLEX INDUS
SGP
UNI
WIN
460,000
135,650
ZEUS HOLDINGS
ZHI
0.54
0.55
0.57
0.6
0.54
0.54
10,430,000
6,050,340
(521,840)
PACIFICA A
SOUTH CHINA
TRANSGRID
UNIOIL HLDG.
HOLDING FIRMS SECTOR TOTAL
VOLUME :
849,285,310
VALUE :
1,953,274,495
PROPERTY
**** PROPERTY ****
A. BROWN
BRN
2.9
2.94
2.9
2.96
2.9
2.91
157,000
458,590
(75,400)
ALCO
ALCO
0.2
0.202
0.195
0.2
0.195
0.2
1,810,000
356,700
ANCHOR LAND
ARANETA PROP
ALHI
ARA
16.8
1.01
17.5
1.03
1.04
1.04
1.01
1.02
1,266,000
1,296,070
AYALA LAND
ALI
27.3
27.65
27.35
27.65
27.25
27.65
7,178,000
196,350,870
11,270,310
BELLE CORP.
BEL
5.1
5.11
5.13
5.13
5.07
5.11
3,465,500
17,674,613
2,801,187
CEBU HLDG.
CHI
4.27
4.39
3.95
4.5
3.95
4.27
770,000
3,208,150
(315,000)
CEBU PROPERTY A
CENTURY PROP
CPV
CPVB
CPG
4.81
4.81
1.8
5.1
5.1
1.82
1.78
1.85
1.78
1.8
11,703,000
21,235,240
8,746,650
CITY & LAND
LAND
2.25
2.3
2.38
2.38
2.3
2.3
19,000
43,980
CITYLAND DEVT.
CDC
CEI
CYBR
1.13
0.065
0.81
1.16
0.068
0.82
1.14
0.81
1.14
0.83
1.14
0.81
1.14
0.81
58,000
4,007,000
66,120
3,278,130
122,500
FILINVEST LAND
ELI
EVER
FLI
0.99
0.38
1.63
1.01
0.39
1.64
0.98
0.395
1.65
1.01
0.395
1.65
0.98
0.385
1.63
0.99
0.39
1.63
4,647,000
310,000
7,231,000
4,646,410
119,650
11,808,700
(1,795,640)
(3,872,300)
GLOBAL-ESTATE
GERI
2.04
2.06
2.04
2.11
2.04
2.04
13,243,000
27,465,820
(926,220)
GOTESCO LAND A
GO
GOB
HP
IRC
1.76
1.09
1.99
1.1
1.2
1.2
1.1
1.1
7,282,000
8,168,410
10,800
MEGAWORLD
KEP
MC
MCB
MEG
2.85
3.11
3.27
3.12
3.1
3.16
3.1
3.11
24,312,000
76,088,070
(38,436,000)
MRC ALLIED
MRC
0.11
0.111
0.111
0.111
0.11
0.111
12,150,000
1,346,880
PHIL ESTATES
PHES
0.64
0.65
0.66
0.66
0.64
0.65
1,449,000
930,150
PHIL. TOBACCO
TFC
RLT
18.02
0.5
25
0.52
0.5
0.5
0.5
0.5
190,000
95,000
ROBINSONS LAND
PMT
PRMX
RLC
2.77
21.4
3.4
21.5
21.15
21.8
21.15
21.5
934,300
20,183,420
13,099,560
ROCKWELL
ROCK
3.02
3.04
3.03
3.08
3.02
1,832,000
5,552,750
1,081,420
SAN MIGUEL PROP
SM DEVT
SMP
SHNG
SMDC
3.1
5.96
3.11
5.97
3.1
6
3.12
6
3.1
5.96
3.11
5.97
359,000
586,100
1,113,000
3,505,689
(710,846)
SM PRIME HLDG.
SMPH
17.32
17.36
17.04
17.4
17
17.36
7,902,000
136,935,526
2,366,046
STA.LUCIA LAND
SLI
0.74
0.75
0.74
0.77
0.74
0.74
447,000
335,160
(15,730)
STARMALLS
STR
SUN
UW
VLL
3.68
0.57
5.09
3.9
0.59
5.14
3.9
0.58
5.14
3.9
0.58
5.17
3.9
0.57
5.05
3.9
0.57
5.14
2,000
70,000
7,834,000
7,800
40,530
40,046,773
9,280
19,497,256
CEBU PROPERTY B
CROWN EQUITIES
CYBER BAY
EMPIRE EAST
EVER-GOTESCO
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
PHILREALTY
PRIMETOWN PROP.
PRIMEX CORP.
SHNG PROPERTIES
SUNTRUST HOME
UNIWIDE HLDG.
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
121,251,900
VALUE :
582,437,621
SERVICES
**** MEDIA ****
ABS-CBN
ABS
39.6
39.9
39.9
40
39.6
39.6
14,200
563,160
GMA NETWORK
GMA7
9.54
9.6
9.61
9.61
9.53
9.54
73,100
699,692
MANILA BULLETIN
MB
0.76
0.77
0.76
0.76
0.76
0.76
152,000
115,520
MLABROADCASTING
MBC
3.32

January 24 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
**** TELCOMMUNICATION ****

GLOBE TELECOM
GLO
LIBERTY TELECOM
LIB
PLDT
PTT CORP
1,154
1,158
1,160
1,165
1,154
1,158
75,510
87,390,630
2.4
2.45
2.4
2.44
2.4
2.44
18,000
43,480
5,049,995
-
TEL
2,792
2,796
2,780
2,816
2,780
2,792
130,005
363,660,970
(13,032,860)
PTT
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
4.71
4.8
4.7
4.8
4.7
4.8
515,000
2,429,200
IMPERIAL A
IPVG CORP.
IMP
IMPB
CLOUD
IP
5.13
3.75
0.65
6.5
48.8
3.77
0.66
3.75
0.66
3.76
0.68
3.75
0.65
3.76
0.66
327,000
2,218,000
1,229,030
1,465,120
ISLAND INFO
IS
0.051
0.053
0.051
0.053
0.051
0.051
230,000
11,830
ISM COMM.
PHILWEB
ISM
NXT
WEB
2.2
13.8
2.25
14.2
2.19
14.2
2.2
14.2
2.19
13.9
2.2
14.2
223,000
2,738,200
490,400
38,537,534
(220,000)
(8,543,760)
TOUCH SOLUTIONS
TSI
8.9
8.4
9.06
8.4
345,100
3,074,869
(12,770)
TRANSPACIFIC BR
TBGI
YEHEY
2.19
1.29
2.29
1.31
1.29
1.31
1.29
1.31
33,000
42,700
IMPERIAL B
IP CONVERGE
NEXTSTAGE
YEHEY
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.8
1.81
1.8
1.8
1.8
1.8
36,000
64,800
ASIAN TERMINALS
ATI
12
12.48
13.7
16.04
12
12
36,600
484,022
61,750
CEBU AIR, INC.
CEB
61.9
61.95
61.5
61.9
61.5
61.9
105,360
6,499,085
(2,950,416)
INTL CONTAINER
ICT
75.5
76.5
76.9
76.9
75.5
76.5
268,670
20,538,333
2,896,818
LORENZOSHIPPING
LSC
MAC
PAL
1.4
2.55
-
1.6
2.64
-
ACE
BHI
GPH
WPI
1.27
0.133
33.1
0.405
1.3
0.134
45
0.415
1.31
0.132
0.415
1.32
0.134
0.415
1.28
0.132
0.41
1.32
0.133
0.415
54,000
17,440,000
190,000
69,280
2,304,620
78,500
39,800
-
FAR EASTERN U
CEU
FEU
11
1,066
11.92
1,069
1,060
1,069
1,060
1,069
1,390
1,474,110
(31,950)
IPEOPLE
IPO
8.7
9.2
9.2
9.2
9.2
9.2
80,700
742,440
(6,440)
BCOR
BLOOM
26.05
13
28
13.02
13.06
13.1
13
13
2,526,800
33,012,578
(18,979,400)
LEISURE
EG
LR
0.024
8.7
0.025
8.71
0.024
8.73
0.025
8.77
0.024
8.7
0.024
8.71
81,600,000
1,235,500
1,958,600
10,780,193
(1,279,200)
(1,539,285)
MANILA JOCKEY
MJC
2.87
2.88
2.87
2.94
2.87
2.88
842,000
2,424,540
PACIFIC ONLINE
PHIL. RACING
LOTO
PRC
14
10.3
14.02
10.4
14
10.2
14
10.38
14
10.2
14
10.3
10,000
87,500
140,000
898,718
PREMIEREHORIZON
PHA
0.335
0.35
0.335
0.335
0.335
0.335
420,000
140,700
9,570
MACROASIA
PAL HOLDINGS
**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG.
GRAND PLAZA
WATERFRONT
**** EDUCATION ****

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

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

7-11
SEVN
87
88
87
87
87
87
110
9,570
CALATA CORP.
CAL
3.72
3.74
3.68
3.81
3.65
3.75
548,000
2,016,080
PUREGOLD
PGOLD
32.4
32.5
32.25
33.05
32.25
32.5
4,328,300
142,227,255
(9,383,190)
APC GROUP
APC
0.82
0.83
0.82
0.83
0.82
0.83
692,000
570,390
(203,350)
EASYCALL
ICTVI
ECP
PORT
ICTV
2.71
0.42
2.8
20
0.45
2.75
0.43
2.75
0.43
2.75
0.42
2.75
0.42
8,000
70,000
22,000
29,600
8,600
PAXYS
PAX
2.9
2.91
2.9
2.92
2.89
2.9
262,000
760,120
14,500
PHILCOMSAT
PHC
STI
1.01
1.01
1.01
6,115,000
6,124,600
(595,200)
**** OTHER SERVICES ****
GLOBALPORTS
STI_HOLDINGS
SERVICES SECTOR TOTAL
VOLUME :
124,189,345
VALUE :
735,055,239
MINING & OIL

**** MINING ****
ABRA MINING
APEX MINING A
APEX MINING B
AR
APX
0.0057
4.55
0.0058
4.8
0.0058
4.55
0.0058
4.55
0.0057
4.55
0.0058
4.55
9,000,000
188,000
51,700
855,400
4.79
21.85
22
22.05
21.7
21.8
712,100
15,550,805
(472,310)
ATLAS MINING
APXB
AT
4.5
21.8
ATOK
AB
19.6
22
21
21
21
21
2,000
42,000
42,000
BENGUET A
BC
18.5
18.8
18.8
18.8
18.8
18.8
4,100
77,080

January 24 , 2013
Name
Symbol
BENGUET B
Bid
Ask
Open
High
18.9
1.02
1.03
0.99
1.01
15
15.1
15
0.52
1.15
0.53
1.17
0.53
1.16
Low
Close
CENTURY PEAK
BCB
CPM
18.32
1.01
COAL ASIA
COAL
DIZON MINES
DIZ
GEOGRACE
LEPANTO A
GEO
LC
LEPANTO B
LCB
1.2
1.21
1.24
1.24
1.2
MANILA MINING A
MA
0.063
0.064
0.065
0.065
0.064
MANILA MINING B
MAB
0.066
0.068
0.068
0.068
0.067
NICKELASIA
NIKL
19.68
19.7
19.58
20
NIHAO
NI
4.19
4.2
4.39
4.39
OMICO CORP.
OM
0.58
0.59
0.59
ORIENTAL P
PHILEX
ORE
PX
3.44
17.88
3.47
17.92
3.54
18.08
SEMIRARA MINING
SCC
240.6
240.8
UNITED PARAGON
UPM
0.017
0.018
BSC
OPM
0.275
0.02
PETROENERGY
OPMB
PERC
0.021
6.16
PHILEXPETROLEUM
PXP
31.05
31.5
32
32.8
31
PHILODRILL A
OV
0.043
0.044
0.044
0.044
0.043
PNOC A
PEC
PECB
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
1.02
465,000
471,410
20,600
1.01
0.99
0.99
18,301,000
18,216,040
(1,669,780)
15.1
14.78
15
48,700
729,068
(52,500)
0.53
1.18
0.52
1.14
0.53
1.17
388,000
9,643,000
201,840
11,174,150
1.2
6,653,000
8,044,140
795,780
0.064
105,810,000
6,772,210
0.068
67,550,000
4,575,900
167,500
19.48
19.68
880,200
17,380,586
(5,520,348)
4.15
4.19
840,000
3,552,080
(193,350)
0.59
0.59
0.59
2,000
1,180
3.54
18.22
3.44
17.84
3.45
17.92
305,000
8,743,000
1,053,660
157,024,456
77,893,792
240.4
241
240.2
240.6
62,380
15,016,956
(696,284)
0.018
0.019
0.018
0.018
86,800,000
1,572,400
0.28
0.021
0.28
0.021
0.28
0.021
0.28
0.02
0.28
0.02
380,000
15,300,000
106,400
306,100
0.022
6.3
0.021
6.16
0.021
6.17
0.021
6.16
0.021
6.16
1,000,000
31,700
21,000
195,402
(61,600)
31.5
264,000
8,300,345
(695,605)
0.043
51,800,000
2,269,800
(284,000)
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
385,173,180
VALUE :
273,562,108
PREFERRED
ALLIEDBANK PREF
12.5
-
535
539
535
539
1,610
861,690
(10,780)
FIRST PHIL HOLD
ACPR
DMCP
FGENF
FGENG
FPHP
102
103.8
101.2
105.6
104
101.3
103.8
101.2
103.8
101.5
103.8
101.2
103.8
101.5
30
110
3,114
11,156
(8,120)
PETRON PREF
PPREF
108.9
109
108.9
109.2
108.9
108.9
45,500
4,955,010
54,450
SMC PREF 1
SMCP1
SMC2A
SMC2B
SMC2C
74.95
75
75.65
75
76
75.7
75
75.7
75
75.7
74.95
75.65
75
75.65
712,420
62,250
53,431,489
4,712,300
(34,873,511)
(37,825)
ABS-CBN PDR
PFP
SFIP
BCP
ABSP
1,030
1.3
11.68
41.25
1,035
1.46
41.5
1,035
41.5
1,035
41.5
1,035
41.25
1,035
41.25
375
17,600
388,125
728,650
(227,120)
GMA HOLDINGS
GMAP
9.6
9.92
9.96
9.96
9.6
9.92
121,700
1,202,320
9,600
GLOBE PREF A
GLOPA
TLHH
10
79,420
-
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 :
961,595
VALUE :
66,293,854
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD
IRW
MEGW1
MEGW2
DTEL
0.05
2.09
2.06
-
2.12
2.2
-
2.09
-
2.09
-
2.09
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
2.09
-
VOLUME :
38,000
-
38,000
VALUE :
79,420
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
7.7
8.1
7.19
8.19
7.19
8.08
1,600
12,265
MAKATI FINANCE
MFIN
2.3
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
1,600
1,644,591,700
VALUE :
VALUE :
12,265
5,643,059,635

January 24 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
77
NO. OF DECLINES:
74
NO. OF UNCHANGED:
51
NO. OF TRADED ISSUES: 202

NO. OF TRADES:
22032
BLOCK SALES
SECURITY
PRICE
CHI
3.7
CHI
3.7
TEL
2,787.2793
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
10,000,000
73,000,000
7,500
VALUE
37,000,000
270,100,000
20,904,594
269,562
201,225.27
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
128,922,320
1,447,520,952.5
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
1,586.85
9,092.44
5,422.62
2,406.36
1,848.83
21,797.27
6,092.25
3,850.08
1,605.7
9,147.39
5,438.87
2,430.3
1,861.99
21,867.69
6,124.9
3,865.8
1,586.85
9,091.61
5,394.37
2,404.27
1,846.13
21,481.75
6,092.25
3,850.08
1,600.91
9,140.73
5,398.97
2,430.3
1,851.26
21,597.23
6,117.27
3,858.02
0.91
0.32
-0.01
0.97
0.12
-0.92
0.41
0.2
14.48
28.95
-0.47
23.3
2.29
-200.04
24.74
7.76
13,642,875
151,055,527
849,292,915
204,260,169
124,201,010
385,414,666
1,039,618,206.25
1,059,158,483.45
1,953,320,972.6
889,579,253.75
755,996,133.45
273,580,139.77
1,600
12,265
1,727,868,762
Php 5,971,265,454.27
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
Php 3,089,576,859.63
Php 2,940,180,689.25
Companies Under Suspension by the Exchange as of 01/24/2013
ACPR
ALPHA
ASIA
CAT
CBC
CMT
EIBA
EIBB
FC
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
NXT
PAL
PEC
PECB
PHC
PNC
SMB
SMC
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 CORP.
- SAN MIGUEL PROP
- MEDCO HLDG.
- PICOP RES.
- PRIMETOWN PROP.
- PRYCE CORP.
- PTT CORP
- STENIEL
- UNIWIDE HLDG.

January 24 , 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 24, 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 24, 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 ****