The Philippine Stock Exchange, Inc Daily Quotations Report January 30, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 30 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK
ASIA
BDO
76.5
77.2
76.6
BPI
CHINABANK
CITYSTATE BANK
BPI
106
109.8
CHIB
56.4
56.5
CSB
EW
30.9
METROBANK
EIBA
EIBB
MBT
106.5
PBCOM
PBC
75
77
73
75
73
75
1,550
115,950
(105,000)
PHIL. NATL BANK
PNB
100.2
101
100.5
102.5
99.5
101
1,436,460
144,439,112
(16,915,402)
PHILTRUST
PSBANK
PTC
PSB
65.5
107
115
103
107
101
107
5,060
531,704
RCBC
RCB
68
68.3
68
68.5
68
68.3
106,800
7,295,345
862,772
SECURITY BANK
SECB
175.2
175.3
176.6
176.6
175
175.3
760,570
133,329,403
9,843,295
UNION BANK
UBP
120.9
121
120.3
122
120.2
121
95,360
11,550,809
228,487
EW
EXPORT BANK
EXPORT BANK B
77.45
76.5
76.5
4,158,590
319,834,446
105.4
110
56.85
57.1
27
30.95
31.8
106.6
106.5
(122,430,573)
105.2
106
1,596,800
171,116,779
47,816,172
56.5
56.5
516,040
29,298,001
(4,044,697)
31.85
30.85
30.9
3,474,100
109,035,115
(30,651,165)
108
106.3
106.6
2,318,500
247,174,408
20,096,027
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.82
0.84
0.79
0.85
0.79
0.82
465,000
377,260
BDO LEASING
BLFI
COL
1.99
18.62
2.04
19
2
18.52
2.02
20
2
18.48
2.02
19
27,000
241,100
54,480
4,595,768
(1,356,600)
FFI
FAF
10.9
0.8
11.16
0.87
10.9
0.76
11.16
0.89
10.9
0.76
11.16
0.82
8,300
640,000
91,126
544,140
I
MFC
MAKE
2.83
550
24.45
2.88
560
24.6
2.88
550
24.5
2.88
550
24.6
2.84
550
24.5
2.88
550
24.6
39,000
150
20,000
111,470
82,500
490,875
PHILNARE
MED
NRCP
1.76
1.8
1.75
1.76
1.74
1.76
863,000
1,512,000
(1,099,000)
PSE
PSE
457
458
440.2
458
440
458
67,680
30,464,710
2,392,880
SUN LIFE
SLF
1,090
1,100
1,085
1,100
1,085
1,090
535
585,800
VANTAGE
2.51
2.59
2.46
2.68
2.46
2.51
1,505,000
3,861,520
VOLUME :
18,346,595
COL FINANCIAL
FILIPINO FUND
FIRST ABACUS
IREMIT
MANULIFE
MAYBANK ATR KE
MEDCO HLDG.
FINANCIALS SECTOR TOTAL
VALUE :
1,216,492,721
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
37.8
38
37.85
38.05
37.8
37.8
4,557,900
172,733,495
11,229,135
ALSONS CONS
ACR
1.3
1.31
1.28
1.32
1.28
1.31
1,914,000
2,493,130
(132,000)
CALAPAN VENTURE
ENERGY DEVT.
H2O
EDC
4.15
7.12
4.35
7.23
7.25
7.3
7.12
7.12
32,712,900
237,284,119
20,176,359
FIRST GEN
FGEN
26.6
26.65
25.5
26.85
25.5
26.65
13,151,000
346,024,660
75,614,625
FIRST PHIL HLDG
FPH
104.3
104.4
102.7
104.4
102.7
104.4
1,022,490
106,238,208
5,621,850
MANILA WATER
MWC
35.9
35.95
35.75
36
35.75
35.9
1,665,200
59,839,220
31,029,405
MERALCO A
MER
299.2
299.6
298.8
301
296
299.6
713,100
213,752,964
90,516,962
PETRON
PCOR
11.18
11.22
10.98
11.28
10.98
11.18
14,340,700
159,627,598
(15,986,080)
PHOENIX
PNX
10.84
10.88
11.02
11.04
10.82
10.84
1,502,100
16,330,206
7,155,320
SALCON POWER
SPC
4.6
4.8
4.6
4.8
4.6
4.8
9,000
41,700
TRANS-ASIA
TA
1.74
1.75
1.74
1.78
1.67
1.75
73,291,000
126,626,430
(1,948,900)
VIVANT
VVT
8.9
9.05
9.05
15,200
136,865
10,860
ANI
FOOD
8.08
1.99
8.1
2
8.08
2
8.12
2.01
8.07
1.99
8.08
2
55,300
1,519,000
448,330
3,043,040
(129,670)
(43,780)
BMM
CBC
DNL
53.2
5.79
58
5.8
5.85
5.9
5.74
5.79
16,709,200
96,998,976
(31,527,846)
GSMI
JFC
16.8
108.5
17
109.2
16.62
108.8
17
109.2
16.62
107.5
17
108.5
8,300
1,013,350
139,390
109,933,839
(2,137,484)
LFM
LTG
42.5
13.74
50
13.76
13.4
13.82
13.36
13.74
2,738,200
37,220,198
(5,013,608)
7.8
6.29
8
6.3
6.37
6.5
6.21
6.3
13,003,600
81,959,702
(11,849,966)
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ALLIANCE SELECT
BOGO MEDELLIN
COSMOS
DNL INDUS
GINEBRA
JOLLIBEE
LIBERTY FLOUR
LT GROUP
PANCAKE
PEPSI-COLA
PCKH
PIP
PUREFOODS A
PF
240
240.2
240.6
240.8
240
240
38,080
9,143,342
(8,984,760)
RFM CORP
RFM
4.85
4.86
4.94
4.96
4.86
4.86
774,000
3,793,510
395,970
ROXAS AND CO.
RCI
ROX
2.25
2.85
2.65
3
2.26
2.85
2.26
2.85
2.26
2.85
2.26
2.85
8,000
143,000
18,080
407,550
SMB
SMC
SFI
0.146
0.15
0.145
0.15
0.145
0.15
250,000
37,250
CAT
URC
86.9
87
86.7
87.2
86.7
87
4,739,240
412,317,418.5
287,930,097
ROXAS HLDG.
SAN MIGUEL
SAN MIGUEL CORP.
SWIFT
TARLAC
UNIV ROBINA

January 30 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.55
1.56
1.52
1.55
1.51
1.55
3,588,000
5,507,860
30,200
VITARICH
VITA
0.94
0.96
0.94
0.97
0.94
0.96
1,275,000
1,208,580
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
18.58
18.98
18.54
19.04
18.5
18.98
14,300
266,458
CONCRETE A
CA
CAB
EEI
50
15
11.22
65
11.28
11.16
11.3
11.14
11.24
6,468,800
72,525,536
21,494,822
-
CONCRETE B
EEI CORP.
FED. CHEMICALS
FED
HLCM
10
13.1
11.9
13.3
13.3
13.3
13
13.28
HOLCIM
27,000
356,998
LAFARGE_REP
LRI
11.4
11.5
11.06
11.5
11.04
11.5
370,100
4,213,334
(6,768)
MARIWASA
MMI
5.22
5.23
5.22
5.35
5.2
5.22
46,200
241,741
MEGAWIDE
MWIDE
18
18.3
17.8
18.3
17.8
18.3
2,461,500
44,070,566
(126,416)
PHINMA
PHN
12.6
13
13.1
13.1
12.6
12.6
4,300
54,280
PNCC
TKC STEEL
PNC
CMT
SRDC
T
1.2
1.7
1.72
1.72
1.72
1.69
1.7
89,000
151,670
VULCAN IND`L
VUL
1.56
1.57
1.54
1.57
1.54
1.56
2,353,000
3,659,570
CIP
COAT
73.1
2.95
95
3
2.93
2.95
1,267,000
3,726,020
45,000
EURO
LMG
1.85
2.53
1.9
2.56
2.64
2.64
2.51
2.56
830,000
2,122,750
MVC
MIH
MIHB
1.61
13.04
13.22
1.93
13.2
13.96
13.24
13.4
13.24
13.98
13.2
13.38
13.22
13.98
23,900
3,100
316,004
41,568
(1,398)
SEACEM
SUPERCITY
**** CHEMICALS ****

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

CHIPS
CHIPS
GREENERGY
INTEGRATED MICRO
GREEN
IMI
IONICS
PANASONIC
27
28
28.5
28.5
27
28
35,400
965,560
0.019
4.12
0.02
4.2
0.02
4.2
0.02
4.38
0.019
4.12
0.019
4.12
25,100,000
228,000
484,400
961,760
97,000
-
ION
0.65
0.66
0.65
0.65
0.65
0.65
126,000
81,900
32,500
PMPC
4.51
ALPHA
FYN
FYNB
PCP
SPH
STN
1.73
-
1.74
-
1.75
-
1.75
-
1.74
-
1.74
-
44,000
-
76,920
-
35,000
-
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
SPLASH CORP.
STENIEL
INDUSTRIALS SECTOR TOTAL
VOLUME :
231,560,335
VALUE :
2,436,545,572
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABA
0.67
0.68
0.68
0.68
0.67
0.67
3,875,000
2,616,280
ABOITIZ
AEV
54.1
55.75
56
56
54.1
54.1
3,101,240
172,531,087.5
(42,874,827)
ALCORN GOLD
APM
0.156
0.157
0.155
0.158
0.154
0.157
365,360,000
56,923,700
(1,107,500)
ALLIANCE GLOBAL
AGI
19.02
19.06
18.92
19.1
18.88
19.02
8,781,000
166,688,492
30,539,006
ANGLO-PHIL HLDG
APO
2.33
2.35
2.35
2.35
2.33
2.34
1,295,000
3,032,810
58,750
ANSCOR
ANS
5.67
5.7
5.67
5.85
5.67
5.7
83,800
478,637
5,740
ASIA AMALGAMATED
AAA
5.18
5.19
5.2
5.19
174,700
887,081
ATN HOLDINGS A
ATN
0.92
0.98
0.95
0.95
0.93
0.93
215,000
201,570
ATN HOLDINGS B
ATNB
0.92
0.98
0.92
0.92
0.9
0.9
13,000
11,920
AYALA CORP
AC
BH
DMC
555.5
222
55
568
645
55.2
556
55.15
570
55.3
555.5
55
555.5
55
658,550
1,800,090
370,427,960
99,209,458
60,453,495
(67,418,812.5)
FILINVEST DEV.
FJP
FJPB
FC
FDC
3
2.75
5
3.1
3.99
5.02
4.9
5.03
4.9
1,230,000
6,125,500
1,275,920
FORUM PACIFIC
FPI
0.216
0.224
0.223
0.223
0.223
0.223
340,000
75,820
GT CAPITAL
GTCAP
680
682
685
685
680
680
136,190
92,878,370
8,476,360
HOUSE OF INV
JG SUMMIT
HI
JGS
6.5
39.8
6.64
40
6.41
39.75
6.5
40.1
6.35
39.75
6.5
40
289,800
1,956,800
1,879,535
78,178,020
7,795,975
JOLLIVILLE HLDG
JOH
1,200
8,400
KEPPEL HLDG. A
LOPEZ HLDGS.
KPH
KPHB
LIHC
LPZ
4.9
4.7
0.96
7.28
5.3
5.8
0.97
7.3
0.98
7.18
0.98
7.36
0.95
7.18
0.96
7.3
596,000
20,729,300
566,720
151,057,378
63,806,628
MABUHAY HLDG.
MHC
0.485
0.5
0.49
0.49
0.49
0.49
40,000
19,600
19,600
BHI HOLDINGS
DMCI HOLDINGS
F&J PRINCE A
F&J PRINCE B
FIL-ESTATE CORP
KEPPEL HLDG. B
LODESTAR

January 30 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARCVENTURES
MARC
1.92
1.98
1.92
1.92
1,320,000
2,580,290
METRO PAC INV
MPI
5.22
5.23
5.03
5.3
5.03
5.22
91,866,100
479,624,019
91,260,232
MINERALES IND
MIC
7.25
7.3
7.1
7.35
7.3
1,215,600
8,737,953
117,800
MJC INVESTMENTS
MJIC
6.5
6.99
6.5
6.5
6.5
6.5
11,900
77,350
PACIFICA A
PA
0.05
0.051
0.051
0.051
0.051
0.051
2,020,000
103,020
PRIME MEDIA
PRIM
1.96
1.32
1.96
1.32
1.96
16,323,000
30,487,360
(347,030)
PRIME ORION
POPI
0.67
0.69
0.7
0.71
0.67
0.67
3,583,000
2,469,000
47,800
REPUBLIC GLASS
SEAFRONT RES.
REG
SPM
2.65
2.06
2.75
2.13
2.75
2.1
2.75
2.22
2.75
2.05
2.75
2.06
5,000
586,000
13,750
1,212,690
SINOPHIL
SINO
0.33
0.34
0.32
0.355
0.32
0.33
12,730,000
4,305,850
10,000
SM INVESTMENTS
SM
950
952
945
958
945
950
283,930
270,212,445
69,900,660
SOLID GROUP
SGI
2.37
2.39
2.38
2.4
2.34
2.39
2,239,000
5,306,850
519,070
SOUTH CHINA
SOC
1.11
1.14
1.16
1.16
1.14
1.14
71,000
81,000
TRANSGRID
SGP
UNI
WIN
ZHI
366
0.265
0.29
0.62
490
0.28
0.295
0.63
0.29
0.59
0.3
0.66
0.29
0.59
0.295
0.63
1,380,000
40,294,000
406,900
25,441,010
146,060
5,032,330
76,490
(1,389,890)
-
UNIOIL HLDG.
WELLEX INDUS
ZEUS HOLDINGS
HOLDING FIRMS SECTOR TOTAL
VOLUME :
584,606,180
VALUE :
2,035,376,355.5
PROPERTY
**** PROPERTY ****
A. BROWN
ALCO
BRN
ALCO
2.92
0.197
3
0.2
2.92
0.195
3
0.199
ANCHOR LAND
ALHI
17.1
ARANETA PROP
ARA
1.11
17.1
17
17.1
10,600
180,650
1.15
1.01
1.11
14,541,000
15,932,220
98,700
AYALA LAND
ALI
BELLE CORP.
BEL
28.35
29
28.15
28.8
8,256,700
236,997,390
(5,584,015)
5.13
5.13
5.06
5.06
9,419,800
47,845,441
CEBU HLDG.
16,984,313
4.35
4.35
4.45
4.16
4.26
36,896,000
153,695,180
CEBU PROPERTY A
74,888,520
4.71
4.81
2.04
5.1
5.1
2.05
2.08
2.08
2.05
2.05
15,586,000
32,121,350
6,493,320
EMPIRE EAST
LAND
CDC
CEI
CYBR
ELI
2.25
1.13
0.063
0.81
1.03
2.37
1.14
0.066
0.82
1.04
2.35
1.14
0.063
0.8
1.03
2.35
1.14
0.063
0.82
1.05
2.35
1.14
0.063
0.8
1.02
2.35
1.14
0.063
0.81
1.04
5,000
12,000
150,000
2,737,000
46,039,000
11,750
13,680
9,450
2,213,770
47,910,220
(13,680)
819,240
EVER-GOTESCO
EVER
0.38
0.39
0.38
0.39
0.38
0.39
2,180,000
834,000
FILINVEST LAND
FLI
1.81
1.82
1.77
1.84
1.75
1.82
114,108,000
205,726,090
60,945,880
GLOBAL-ESTATE
GERI
GO
GOB
HP
IRC
KEP
MC
2.12
1.74
1.13
2.85
-
2.14
1.99
1.15
4.27
-
2.13
1.14
-
2.2
1.15
-
2.1
1.13
-
2.14
1.15
-
12,058,000
64,000
-
25,971,800
72,940
-
(95,370)
-
MEGAWORLD
MCB
MEG
3.48
3.49
3.34
3.49
3.34
3.49
144,697,000
497,004,270
183,561,580
MRC ALLIED
MRC
0.109
0.11
0.109
0.111
0.108
0.11
5,770,000
630,170
76,500
PHIL ESTATES
PHES
TFC
RLT
0.63
18.02
0.49
0.64
25
0.5
0.64
0.49
0.64
0.49
0.63
0.49
0.64
0.49
1,709,000
40,000
1,078,770
19,600
PMT
PRMX
2.71
3.39
3.39
3.39
3.39
3.39
1,000
3,390
SHNG PROPERTIES
RLC
ROCK
SMP
SHNG
21.5
3.07
3.18
21.55
3.1
3.19
21.5
3.07
3.1
21.9
3.12
3.2
21.45
3.05
3.1
21.5
3.1
3.18
5,350,800
1,306,000
1,207,000
115,142,440
4,024,620
3,807,450
12,963,060
2,894,820
SM DEVT
SMDC
5.99
5.99
6.01
5.98
2,154,600
12,921,886
2,393,084
SM PRIME HLDG.
SMPH
17.54
17.58
17.28
17.72
17.28
17.54
15,083,300
264,857,784
(55,111,168)
STA.LUCIA LAND
SLI
0.74
0.75
0.72
0.76
0.72
0.74
3,805,000
2,790,770
760
STARMALLS
STR
SUN
3.7
0.58
3.9
0.61
3.7
0.6
3.9
0.61
3.7
0.59
3.9
0.6
92,000
696,000
350,320
415,080
UW
VLL
5.27
5.28
5.28
5.3
5.26
5.28
21,488,800
113,591,415
11,181,457
CEBU PROPERTY B
CENTURY PROP
CITY & LAND
CITYLAND DEVT.
CROWN EQUITIES
CYBER BAY
GOTESCO LAND A
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
PHIL. TOBACCO
PHILREALTY
PRIMETOWN PROP.
PRIMEX CORP.
ROBINSONS LAND
ROCKWELL
SAN MIGUEL PROP
SUNTRUST HOME
UNIWIDE HLDG.
VISTA LAND
2.99
0.195
3.05
0.2
17.3
17
1.12
1.01
28.8
28.85
5.06
5.07
CHI
4.26
CPV
CPVB
CPG
PROPERTY SECTOR TOTAL
VOLUME :
469,211,600
1,673,000
390,000
VALUE :
1,795,202,486
SERVICES
**** MEDIA ****
ABS-CBN
ABS
41.1
41.3
41.1
41.4
41
41.3
59,300
2,445,700
GMA NETWORK
GMA7
9.67
9.7
9.7
9.75
9.65
9.67
407,800
3,954,357
MANILA BULLETIN
MB
0.73
0.77
0.73
0.77
0.73
0.77
101,000
74,230
MLABROADCASTING
MBC
3.32
4.9

January 30 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
**** TELCOMMUNICATION ****

GLOBE TELECOM
GLO
1,159
1,160
1,175
1,175
1,160
1,160
157,400
183,178,630
LIBERTY TELECOM
LIB
2.35
2.45
2.36
2.36
2.35
2.35
50,000
117,650
PLDT
TEL
2,840
2,844
2,808
2,870
2,806
2,844
191,960
544,978,480
(102,789,010)
PTT CORP
PTT
4.63
4.8
4.63
4.8
4.6
4.8
147,000
686,190
6.6
6.5
6.8
6.5
6.8
6,900
45,280
4.04
0.67
0.051
48.5
4.1
0.68
0.052
3.8
0.67
0.052
4.1
0.69
0.052
3.8
0.67
0.052
4.04
0.67
0.052
503,000
476,000
70,000
2,051,390
321,890
3,640
20,400
-
(13,675,315)
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
IMPERIAL A
IMP
IMPERIAL B
ISLAND INFO
IMPB
CLOUD
IP
IS
ISM COMM.
ISM
2.25
2.26
2.24
2.25
2.24
2.25
103,000
231,740
NEXTSTAGE
14.12
8.75
14.2
8.8
14.18
8.8
14.2
8.84
14.1
8.72
14.2
8.75
2,495,200
35,391,712
(5,653,920)
TOUCH SOLUTIONS
NXT
WEB
TSI
125,200
1,099,878
TRANSPACIFIC BR
TBGI
2.1
2.32
2.15
2.3
2.1
2.3
50,000
107,320
21,500
YEHEY
YEHEY
1.5
1.52
1.33
1.6
1.33
1.5
1,677,000
2,502,840
(21,000)
IP CONVERGE
IPVG CORP.
PHILWEB
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.83
1.99
1.8
1.8
63,000
123,050
5,400
ASIAN TERMINALS
ATI
12.06
12.5
12.48
12.5
12
12.5
92,300
1,141,100
12,020
CEBU AIR, INC.
CEB
62.15
62.3
63.8
63.8
62
62.15
309,730
19,314,831.5
930,504.5
INTL CONTAINER
LORENZOSHIPPING
ICT
LSC
75.8
1.41
76
1.64
76
1.4
76.25
1.4
75.85
1.3
76
1.3
1,537,920
58,000
116,914,378
78,200
(11,192,500)
-
MACROASIA
MAC
2.56
2.65
2.64
2.65
2.64
2.65
3,000
7,930
PAL HOLDINGS
PAL
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.26
1.3
1.32
1.32
1.26
1.3
30,000
38,390
BOULEVARD HLDG.
BHI
0.125
0.129
0.127
0.129
0.125
0.125
26,190,000
3,315,990
63,000
GRAND PLAZA
GPH
WPI
33.15
0.405
45
0.41
0.415
0.415
0.41
0.41
2,920,000
1,202,800
247,500
FAR EASTERN U
CEU
FEU
11.2
1,070
11.92
1,074
1,075
1,075
1,072
1,072
515
553,110
IPEOPLE
IPO
8.73
9.5
BCOR
BLOOM
29.5
13
31
13.02
13
13.16
12.98
13
10,059,300
131,352,334
(75,730,784)
0.023
8.93
0.024
8.95
0.023
8.93
0.024
8.99
0.023
8.93
0.023
8.95
177,000,000
1,549,900
4,196,000
13,875,474
(584,600)
91,643
8,280
WATERFRONT
**** EDUCATION ****

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

BERJAYA
BLOOMBERRY
IP E-GAME
LEISURE
EG
LR
MANILA JOCKEY
MJC
2.78
2.8
2.76
2.8
2.75
2.8
80,000
223,530
PACIFIC ONLINE
LOTO
13.94
14
13.98
14
13.96
14
48,900
683,034
PHIL. RACING
PRC
10.52
10.6
10.68
10.78
10.6
10.6
39,800
423,466
144,520
PREMIEREHORIZON
PHA
0.325
0.34
0.33
0.33
0.33
0.33
500,000
165,000
726,330
**** RETAIL ****

7-11
SEVN
CALATA CORP.
CAL
PUREGOLD
PGOLD
93
94
92
94
92
93
18,790
1,747,440
4.05
4.06
3.97
4.1
3.91
4.06
2,106,000
8,494,170
4,090
35
35.05
34.2
35.2
34.2
35
4,225,500
147,952,360
100,468,685
**** OTHER SERVICES ****

APC GROUP
APC
0.91
0.92
0.83
0.95
0.82
0.91
79,283,000
71,292,990
(1,176,120)
EASYCALL
ECP
2.74
2.75
2.74
2.74
2.74
2.74
3,000
8,220
GLOBALPORTS
ICTVI
PORT
ICTV
0.42
19
0.44
0.42
0.44
0.415
0.44
650,000
273,800
164,600
PAXYS
PAX
2.83
2.84
2.86
2.87
2.81
2.83
1,052,000
2,977,650
22,560
PHILCOMSAT
PHC
STI_HOLDINGS
STI
0.98
0.99
0.99
0.98
0.99
32,141,000
31,815,840
3,441,880
SERVICES SECTOR TOTAL
VOLUME :
350,318,915
VALUE :
1,397,758,069.5
MINING & OIL

**** MINING ****
ABRA MINING
APEX MINING A
APEX MINING B
ATLAS MINING
ATOK
BENGUET A
BENGUET B
AR
APX
0.0055
4.45
0.0056
4.75
0.0055
4.47
0.0056
4.47
0.0055
4.42
0.0056
4.42
21,000,000
195,000
116,700
867,040
APXB
AT
4.46
22.05
4.75
22.1
4.5
22.5
4.5
22.5
4.5
21.8
4.5
22.05
91,000
1,118,600
409,500
24,693,440
234,000
7,141,325
AB
BC
BCB
22.1
18.68
18.72
22.8
19
19
22.4
18.7
23.5
19
22.4
18.7
22.4
19
17,700
15,500
399,815
294,314
22,950
5,664

January 30 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
CENTURY PEAK
CPM
1.01
1.02
0.99
1.02
0.98
1.02
124,000
124,670
COAL ASIA
COAL
0.93
0.94
0.96
0.96
0.93
0.94
8,271,000
7,758,770
(661,280)
DIZON MINES
DIZ
15
15.2
15.4
15.4
15
15
59,700
901,348
GEOGRACE
GEO
0.51
0.52
0.53
0.53
0.51
0.52
443,000
230,330
LEPANTO A
LC
1.12
1.13
1.13
1.15
1.12
1.13
13,493,000
15,239,220
LEPANTO B
LCB
1.22
1.24
1.25
1.25
1.23
1.24
4,853,000
6,010,860
MANILA MINING A
0.063
0.067
20.05
3.9
0.064
0.069
20.2
3.97
0.064
0.069
20.05
4.06
0.064
0.069
21.2
4.06
0.063
0.068
20.05
3.9
0.064
0.069
20.05
3.9
67,740,000
35,210,000
6,599,100
4,331,360
2,414,290
134,642,390
(17,160,545)
NIHAO
MA
MAB
NIKL
NI
1,319,000
5,215,980
11,680
OMICO CORP.
OM
0.58
0.6
0.6
0.6
0.6
0.6
18,000
10,800
ORIENTAL P
ORE
3.38
3.41
3.45
3.48
3.37
3.37
1,758,000
6,040,080
3,459,500
PHILEX
PX
17.6
17.62
17.64
17.7
17.5
17.62
4,519,700
79,579,232
(12,598,000)
SEMIRARA MINING
SCC
UPM
249.8
0.017
250
0.018
250
0.017
252.2
0.017
249.6
0.017
250
0.017
384,350
12,100,000
96,158,386
205,700
(7,704,804)
-
BASIC PETROLEUM
BSC
0.275
0.28
0.28
0.28
0.275
0.275
4,900,000
1,357,400
ORIENTAL A
OPM
0.021
0.022
0.021
0.022
0.021
0.022
51,300,000
1,079,600
ORIENTAL B
PETROENERGY
OPMB
PERC
0.022
6.34
0.023
6.35
0.022
6.17
0.023
6.34
0.022
6.17
0.023
6.34
6,200,000
95,900
138,500
604,016
90,200
(146,190)
PHILEXPETROLEUM
PXP
32.8
33
32.15
33.4
32.1
33
187,800
6,204,440
825,855
PHILODRILL A
OV
0.044
0.045
0.044
0.045
0.044
0.044
428,300,000
18,847,300
22,000
PNOC A
PEC
PECB
MANILA MINING B
NICKELASIA
UNITED PARAGON
**** OIL ****
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
670,313,350
VALUE :
413,875,481
PREFERRED
ALLIEDBANK PREF
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
SMCPREFS2C
SMPFC PREFS
SWIFT PREF
BENGUET PREF. A
ABS-CBN PDR
GMA HOLDINGS
GLOBE PREF A
PLDT HH
ABC
PBCP
ACPA
12.5
521
530
529
530
529
530
980
518,530
ACPR
DMCP
FGENF
FGENG
102
104.9
108
105
105
105
105
105
30
3,150
FPHP
PPREF
101.3
109
101.5
109.2
101.5
109.4
101.5
109.4
101.5
109.2
101.5
109.2
600
8,460
60,900
924,652
(60,900)
-
SMCP1
SMC2A
SMC2B
SMC2C
PFP
74.95
75.1
76
1,040
75
75.25
76.2
1,042
75
75.25
76.2
1,040
75
75.25
76.25
1,040
75
75.25
76
1,040
75
75.25
76
1,040
1,284,970
1,000
13,370
445
96,372,750
75,250
1,019,294.5
462,800
(34,627,500)
-
SFIP
BCP
ABSP
GMAP
1.36
11.72
43.85
9.95
1.4
44.8
10.04
1.36
44
9.95
1.36
44.8
10.04
1.36
43.9
9.95
1.36
44.8
10.04
3,000
732,600
3,003,900
4,080
32,452,090
29,943,965
(311,250)
(342,430)
GLOPA
TLHH
PREFERRED TOTAL
VOLUME :
5,049,355
VALUE :
161,837,461.5
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
IRW
MEGW1
0.05
2.35
2.36
2.3
2.35
2.3
2.35
1,635,000
3,809,770
MEG-WARRANTS2
MEGW2
2.16
2.59
2.2
2.2
2.2
2.2
50,000
110,000
PLDT-USD
DTEL
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
1,685,000
VALUE :
3,919,770
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
8.63
9.4
9.4
8,000
72,354
MAKATI FINANCE
MFIN
2.31
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
8,000
2,324,364,975
VALUE :
VALUE :
72,354
9,295,323,039

January 30 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
98
NO. OF DECLINES:
72
NO. OF UNCHANGED:
46
NO. OF TRADED ISSUES: 216

NO. OF TRADES:
34613
BLOCK SALES
SECURITY
PRICE
MBT
106.2832
MBT
107.0314
GLO
1,166.8416
PCOR
11
MEG
3.15
PGOLD
34.116
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
380,000
572,800
52,675
2,000,000
12,500,000
1,700,000
VALUE
40,387,616
61,307,585.92
61,463,381.28
22,000,000
39,375,000
57,997,200
231,438
298,796.69
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
144,990,903
2,031,359,250.39
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
1,647.26
9,425.76
5,512.37
2,481.12
1,863.83
21,809.22
6,235.85
3,929.72
1,672.19
9,492.66
5,576.42
2,534.06
1,893.35
21,972.78
6,320.6
3,967.04
1,647.26
9,425.76
5,512.1
2,481.12
1,863.83
21,682.61
6,235.85
3,929.72
1,650.35
9,456.98
5,512.1
2,521.84
1,882.75
21,734.52
6,271.23
3,949.53
0.34
0.33
0.11
1.75
1.02
-0.39
0.59
0.52
5.61
31.22
5.89
43.31
18.92
-85.7
36.5
20.27
19,301,519
233,582,134
584,609,926
481,737,673
352,078,754
670,483,882
1,318,219,496.72
2,458,638,090.16
2,035,418,113.45
1,834,655,697.91
1,517,244,307.01
413,904,559.65
8,000
72,354
2,341,801,888
Php 9,578,152,618.9
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
Php 4,717,845,621.8
Php 3,972,140,602.94
Companies Under Suspension by the Exchange as of 01/30/2013
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
- 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.

January 30 , 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 30, 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 30, 2013

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

PHIL. NATL BANK

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

ROXAS AND CO.