The Philippine Stock Exchange, Inc Daily Quotations Report December 11, 2012

The Philippine Stock Exchange, Inc
Daily Quotations Report

December 11 , 2012
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK
ASIA
BDO
75
75.1
75.85
76
74.9
75
7,461,590
561,118,227.5
BPI
BPI
CHINABANK
CHIB
CSB
EW
95.35
95.4
94.6
96
94.6
95.4
1,211,390
115,660,682.5
8,048,938
55.6
28.7
55.8
28.75
55.8
28.65
56
28.8
55.6
28.5
55.6
28.7
122,890
808,800
6,865,682.5
23,206,960
(2,898,228)
16,388,510
EIBA
EIBB
MBT
104.7
104.8
103.5
104.9
103.5
104.7
3,815,440
398,192,595
72,326,236
72.4
88
60
86
79
88.1
88.95
88.3
88.95
89
88.95
87.8
88.5
88
88.5
1,125,880
-
99,120,825
-
57,020,600
-
PSBANK
PBC
PNB
PTC
PSB
130
11,509.5
RCBC
RCB
57.2
57.55
57.7
57.7
57.1
57.55
523,050
30,052,749.5
12,422,916
SECURITY BANK
SECB
163.3
163.4
162
164.2
162
163.3
684,970
111,886,641
(26,134,105)
UNION BANK
UBP
113.2
114
114.1
115.9
114
114
10,680
1,220,610
CITYSTATE BANK
EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
(71,471,010.5)
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.69
0.71
0.7
0.7
0.69
0.69
300,000
208,850
BDO LEASING
BLFI
1.95
2.04
1.95
1.95
1.95
1.95
1,000
1,950
COL FINANCIAL
COL
19.8
19.98
20
20
19.9
19.98
8,500
169,578
19,980
FILIPINO FUND
FFI
10.3
10.88
10.28
10.28
10.28
10.28
400
4,112
FIRST ABACUS
FAF
FMIC
I
MFC
MAKE
0.75
80
2.66
456
20.5
0.83
97
2.8
495
21.55
0.75
2.66
490
20.5
0.75
2.66
490
21.55
0.75
2.66
490
20.5
0.75
2.66
490
21.55
20,000
5,000
500
15,800
15,000
13,300
245,000
327,960
PHILNARE
MED
NRCP
1.72
1.75
1.75
1.75
1.75
1.75
6,000
10,500
PSE
PSE
418.4
419
415
421
415
419
36,740
15,416,572
(7,421,360)
SUN LIFE
SLF
995
1,010
1,000
1,006
995
995
2,280
2,276,360
VANTAGE
2.25
2.27
2.26
2.26
2.25
2.25
154,000
346,700
9,000
VOLUME :
16,315,040
FIRST METRO
IREMIT
MANULIFE
MAYBANK ATR KE
MEDCO HLDG.
FINANCIALS SECTOR TOTAL
VALUE :
1,366,372,364.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
37.05
37.2
37.4
37.4
37
37.2
2,145,000
79,700,305
(16,410,615)
ALSONS CONS
ACR
1.32
1.34
1.32
1.33
1.32
1.33
450,000
597,100
26,600
CALAPAN VENTURE
ENERGY DEVT.
H2O
EDC
4.1
6.86
4.3
6.87
4.1
6.86
4.4
6.9
4.1
6.85
4.1
6.87
134,000
41,246,400
550,300
283,453,646
(56,322,515)
FIRST GEN
FGEN
22.75
22.9
23.05
23.25
22.75
22.9
1,604,500
36,792,340
(13,866,285)
FIRST PHIL HLDG
FPH
89.25
89.3
90
91
89.3
89.3
475,770
42,730,099.5
(15,658,422.5)
MANILA WATER
MWC
31.95
32
32
32
31.85
31.95
2,173,300
69,468,265
(33,594,290)
MERALCO A
MER
261.2
262.6
260.2
265
259.8
262.6
520,310
136,059,240
(8,625,058)
PETRON
PCOR
PNX
10.4
9.05
10.44
9.15
10.46
9.06
10.48
9.18
10.4
9
10.44
9.15
1,773,300
446,900
18,487,168
4,046,703
(2,639,552)
1,371,827
SPC
TA
VVT
4.58
1.1
7
5
1.11
7.5
1.12
7
1.12
7
1.11
7
1.11
7
380,000
4,000
421,820
28,000
PHOENIX
SALCON POWER
TRANS-ASIA
VIVANT
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
ALLIANCE SELECT
GINEBRA
FOOD
BMM
CBC
GSMI
JOLLIBEE
LIBERTY FLOUR
6.8
6.96
6.8
6.83
12,700
87,453
2.08
55.2
17.2
2.09
69
17.8
2.1
17.8
2.12
18
2.04
17.8
2.08
17.9
1,500,000
1,200
3,089,060
21,530
(8,440)
-
JFC
108.8
108.9
110
110
106
108.8
1,209,100
129,484,218
34,283,395
LFM
LTG
41.5
12.6
47
12.62
12.84
12.84
12.62
12.62
1,305,200
16,604,784
(54,352)
7.7
5.8
8.1
5.81
5.79
5.8
5.6
5.8
2,278,200
13,072,762
7,763,506
PF
RFM
240.2
4.22
243
4.23
242
4.3
243
4.3
241
4.18
243
4.22
4,120
2,066,000
998,000
8,702,820
546,060
SAN MIGUEL CORP.
RCI
ROX
SMB
SMC
2
2.45
34
107.9
3.5
2.6
34.1
108
34
108
34.1
108.5
34
107.7
34.1
108
35,300
668,030
1,200,730
72,095,927
(15,713,446)
SWIFT
SFI
0.15
0.153
0.15
0.15
0.149
0.15
740,000
110,770
(11,970)
TARLAC
CAT
URC
80.3
80.8
80.4
80.8
80
80.8
1,297,830
104,392,257.5
(4,404,993.5)
BOGO MEDELLIN
COSMOS
LT GROUP
PANCAKE
PEPSI-COLA
PUREFOODS A
RFM CORP
ROXAS AND CO.
ROXAS HLDG.
SAN MIGUEL
UNIV ROBINA
PCKH
PIP

December 11 , 2012
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.33
1.34
1.42
1.42
1.32
1.33
7,579,000
10,374,430
249,880
VITARICH
VITA
0.91
0.95
0.91
0.91
3,027,000
2,912,550
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
17.66
17.68
17.98
17.98
17.58
17.7
37,200
657,160
(264,640)
CONCRETE A
CA
65
85
85
85
85
85
10
850
CONCRETE B
CAB
EEI
15
9.8
9.89
9.7
9.9
9.7
9.89
694,700
6,830,445
49,000
MARIWASA
FED
HLCM
LRI
MMI
8.9
13.22
10.5
3.95
10.2
13.4
10.6
4.19
13.16
10.6
4.3
13.22
10.6
4.4
13
10.48
3.96
13.22
10.5
3.96
3,909,800
1,472,800
26,000
50,873,664
15,463,922
109,580
(22,981,132)
(106,000)
-
MEGAWIDE
MWIDE
16.52
16.54
16.8
16.96
16.54
16.54
268,000
4,510,816
(33,800)
PHINMA
PHN
PNC
CMT
10.7
1.42
11.8
1.5
1.35
1.5
1.35
1.42
36,000
50,300
(0)
TKC STEEL
SRDC
T
0.42
1.7
1.81
1.72
1.72
1.7
1.7
140,000
239,000
VULCAN IND`L
VUL
1.48
1.49
1.56
1.59
1.49
1.49
5,372,000
8,150,210
EUROMED
CIP
COAT
EURO
60
3.05
1.8
103.5
3.09
1.85
3.04
1.85
3.1
1.85
3.04
1.85
3.06
1.85
477,000
5,000
1,465,300
9,250
LMG CHEMICALS
LMG
1.81
1.89
1.89
1.89
1.81
1.81
230,000
418,450
MABUHAY VINYL
MANCHESTER A
MVC
MIH
1.57
11.16
1.65
11.22
1.57
16
1.57
17.2
1.57
11
1.57
11.16
24,000
2,004,700
37,680
27,777,576
MANCHESTER B
MIHB
12.1
12.8
16.5
18
12.1
12.1
358,400
5,303,316
1,504,702
METROALLIANCE A
MAH
MAHB
PPC
EEI CORP.
FED. CHEMICALS
HOLCIM
LAFARGE_REP
PNCC
SEACEM
SUPERCITY
**** CHEMICALS ****

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

CHIPS
CHIPS
16.72
17.24
16.18
17.24
16.18
17.24
83,600
1,404,864
(400)
GREENERGY
GREEN
0.023
0.024
0.024
0.025
0.023
0.024
2,537,300,000
61,652,700
(17,574,000)
INTEGRATED MICRO
IMI
3.95
3.95
4.18
3.95
105,000
422,030
(213,100)
IONICS
ION
0.63
0.65
0.65
0.7
0.62
0.63
497,000
326,170
PANASONIC
PMPC
5.99
**** OTHER INDUSTRIALS ****

ALPHALAND
ALPHA
24.1
27.55
27.65
27.7
27.6
27.6
2,300
63,510
FILSYN A
SPLASH CORP.
FYN
FYNB
PCP
SPH
1.77
1.82
1.8
1.8
1.78
1.78
45,000
80,300
STENIEL
STN
(33,500)
38,078,079
FILSYN B
PICOP RES.
INDUSTRIALS SECTOR TOTAL
VOLUME :
2,626,575,620
VALUE :
1,253,602,536
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABOITIZ
ABA
AEV
0.66
50.6
0.67
50.95
0.67
50.05
0.68
51.35
0.65
50.05
0.66
50.95
1,478,000
1,062,830
988,240
54,258,651
ALCORN GOLD
APM
0.135
0.136
0.145
0.145
0.134
0.135
1,065,650,000
148,511,130
154,670
ALLIANCE GLOBAL
AGI
16.26
16.32
16
16.4
15.92
16.32
9,645,100
156,862,396
38,879,516
ANGLO-PHIL HLDG
APO
2.06
2.1
2.08
2.1
2.06
2.1
137,000
284,460
ANSCOR
ANS
5.71
5.72
5.71
5.77
5.7
5.71
301,700
1,724,153
(274,738)
ASIA AMALGAMATED
ATN HOLDINGS A
AAA
ATN
3.97
0.95
4
1
3.97
0.97
4
1
3.97
0.95
4
1
26,000
180,000
103,820
174,840
ATN HOLDINGS B
ATNB
0.98
1.06
1.07
0.98
1.06
190,000
188,180
9,800
AYALA CORP
AC
527
528
518
539
514
527
746,480
393,483,625
187,707,230
BHI HOLDINGS
DMCI HOLDINGS
BH
DMC
332
54
645
54.85
54
54.85
53.9
54.85
832,800
45,040,582.5
5,506,372
F&J PRINCE A
FJP
2.8
2.85
2.8
2.8
2.8
2.8
120,000
336,000
F&J PRINCE B
FJPB
FC
FDC
2.7
4.9
3.2
4.94
4.87
5.1
4.87
4.94
1,885,000
9,336,000
(184,110)
0.215
656.5
0.24
660
0.22
649
0.24
690
0.215
647
0.24
660
60,000
115,750
13,250
76,619,505
4,300
28,122,805
FIL-ESTATE CORP
FILINVEST DEV.
FORUM PACIFIC
GT CAPITAL
FPI
GTCAP
HOUSE OF INV
HI
JG SUMMIT
JGS
JOLLIVILLE HLDG
6.41
6.5
6.52
6.53
6.4
6.41
226,000
1,452,956
37.75
37.8
37.5
37.9
37.5
37.8
1,496,700
56,530,980
(9,146,770)
LOPEZ HLDGS.
JOH
KPH
KPHB
LIHC
LPZ
6.8
3.5
4.21
0.97
6.48
7.45
5.6
4.7
0.98
6.5
0.97
6.4
0.97
6.57
0.97
6.4
0.97
6.5
654,000
5,318,600
634,380
34,431,176
16,975,146
MABUHAY HLDG.
MHC
0.385
0.43
0.39
0.39
0.39
0.39
10,000
3,900
KEPPEL HLDG. A
KEPPEL HLDG. B
LODESTAR

December 11 , 2012
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARCVENTURES
MARC
1.71
1.72
1.73
1.78
1.71
1.71
503,000
868,200
METRO PAC INV
MPI
4.51
4.52
4.5
4.56
4.48
4.51
24,423,000
110,366,010
(58,393,730)
MINERALES IND
MIC
6.04
6.17
6.02
6.18
6.02
6.17
32,500
196,361
MJC INVESTMENTS
PACIFICA A
MJIC
PA
5.65
0.052
5.99
0.053
0.06
0.062
0.052
0.052
150,210,000
8,613,480
PRIME MEDIA
PRIM
1.2
1.42
1.42
1.42
1.4
1.42
13,000
18,340
PRIME ORION
0.55
2.35
1.64
0.57
2.5
1.84
0.57
1.78
0.57
1.78
0.55
1.6
0.57
1.64
570,000
-
316,740
-
SEAFRONT RES.
POPI
REG
SPM
148,000
244,260
SINOPHIL
SINO
0.32
0.33
0.32
0.34
0.32
0.32
12,320,000
4,041,400
SM INVESTMENTS
SM
877
899
863
899
862
899
290,650
254,990,480
102,159,375
SOLID GROUP
SGI
1.95
1.98
2.01
2.02
1.95
1.95
1,104,000
2,176,830
SOUTH CHINA
SOC
1.07
1.12
1.07
1.07
1.07
1.07
10,000
10,700
TRANSGRID
SGP
UNI
WIN
ZHI
430
0.25
0.3
0.33
495
0.275
0.305
0.34
0.25
0.315
0.33
0.25
0.315
0.33
0.25
0.3
0.33
0.25
0.305
0.33
30,000
2,230,000
60,000
7,500
670,150
19,800
REPUBLIC GLASS
UNIOIL HLDG.
WELLEX INDUS
ZEUS HOLDINGS
HOLDING FIRMS SECTOR TOTAL
VOLUME :
1,282,080,560
VALUE :
1,363,751,575.5
PROPERTY
**** PROPERTY ****
A. BROWN
BRN
ALCO
ALCO
ALHI
2.95
2.97
2.97
2.97
2.97
2.97
2,000
5,940
0.177
16.6
0.185
17.02
0.176
16.98
0.177
17.02
0.176
16.98
0.177
17.02
80,000
14,140
3,520
14,500
246,678
165,094
AYALA LAND
ARA
ALI
0.69
25.7
0.7
25.8
0.71
24.8
0.72
25.85
0.7
24.75
0.7
25.7
247,000
20,998,300
174,970
536,022,920
207,942,345
BELLE CORP.
BEL
4.78
4.79
4.95
4.95
4.75
4.79
17,750,000
85,850,890
5,564,630
CEBU HLDG.
CHI
4.14
4.19
4.15
4.18
4.14
4.14
84,000
348,450
(311,000)
CEBU PROPERTY A
4.8
4.8
1.41
5.1
5.1
1.42
1.44
1.44
1.41
1.41
CENTURY PROP
CPV
CPVB
CPG
756,000
1,074,170
144,150
CITY & LAND
LAND
2.28
2.3
2.28
2.29
2.28
2.28
117,000
266,910
CITYLAND DEVT.
CDC
1.11
1.14
1.12
1.12
1.11
1.11
34,000
37,940
CROWN EQUITIES
CYBER BAY
CEI
CYBR
0.063
0.79
0.068
0.8
0.82
0.82
0.79
0.79
1,271,000
1,005,420
EMPIRE EAST
ELI
1.08
1.09
1.07
1.12
1.06
1.09
41,362,000
45,639,200
26,846,960
ETON
ETON
2.85
2.99
2.9
2.9
2.9
2.9
45,000
130,500
(130,500)
EVER-GOTESCO
EVER
0.345
0.355
0.36
0.36
0.345
0.345
4,250,000
1,490,550
FILINVEST LAND
FLI
1.56
1.57
1.56
1.6
1.56
1.57
9,029,000
14,214,760
(7,504,490)
GLOBAL-ESTATE
GERI
1.97
1.98
1.93
1.97
1.92
1.97
1,730,000
3,365,250
742,490
GOTESCO LAND A
MEGAWORLD
GO
GOB
HP
IRC
KEP
MC
MCB
MEG
1.8
1.18
2.25
2.77
1.95
1.2
2.6
2.78
1.17
2.72
1.24
2.8
1.17
2.72
1.18
2.77
477,000
86,188,000
568,570
239,156,640
39,971,640
MRC ALLIED
MRC
0.159
0.16
0.158
0.166
0.158
0.161
224,370,000
35,536,980
(1,211,840)
PHIL ESTATES
PHES
0.76
0.77
0.79
0.79
0.76
0.77
4,753,000
3,665,710
375,200
PHIL. TOBACCO
TFC
RLT
23.75
0.445
25.05
0.48
25
0.445
25
0.445
25
0.445
25
0.445
1,000
110,000
25,000
48,950
25,000
-
ROBINSONS LAND
PMT
PRMX
RLC
2.12
20.55
3.1
20.65
20.4
21
20.4
20.65
13,702,600
282,129,475
(70,619,170)
ROCKWELL
ROCK
2.78
2.8
2.86
2.86
2.75
2.8
374,000
1,041,260
5,560
SAN MIGUEL PROP
SM DEVT
SMP
SHNG
SMDC
3
6
750
3.04
6.04
2.98
6.05
3.04
6.05
2.98
5.96
3
6.04
102,000
675,600
306,000
4,070,707
5,960
1,325,828
SM PRIME HLDG.
SMPH
15.88
15.9
15.76
16.12
15.76
15.9
12,408,300
197,807,900
(13,551,230)
STA.LUCIA LAND
SLI
0.68
0.69
0.68
0.71
0.68
0.69
574,000
392,310
(710)
STARMALLS
STR
SUN
3.51
0.56
3.98
0.58
3.98
0.57
3.98
0.57
3.98
0.56
3.98
0.56
30,000
77,000
119,400
43,170
UW
VLL
5.04
5.05
5.07
5.09
5.04
5.05
10,680,900
54,047,166
9,565,790
ANCHOR LAND
ARANETA PROP
CEBU PROPERTY B
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 :
457,926,200
VALUE :
1,518,532,916
SERVICES
**** MEDIA ****
ABS-CBN
ABS
33.2
33.25
33.2
33.75
32.8
33.25
78,500
2,609,555
GMA NETWORK
GMA7
MB
8.69
0.68
8.7
0.69
8.7
0.69
8.7
0.69
8.68
0.67
8.7
0.67
308,100
9,000
2,679,658
6,080
MANILA BULLETIN

December 11 , 2012
Name
MLABROADCASTING
Symbol
Bid
Ask
Open
High
Low
Close
MBC
4.95
GLOBE TELECOM
GLO
1,149
1,154
1,148
1,155
1,140
LIBERTY TELECOM
LIB
2.3
2.47
2.42
2.48
2.42
PLDT
TEL
2,628
2,630
2,618
2,638
PTT CORP
PTT
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
-
1,154
48,555
55,659,105
11,166,895
2.48
133,000
323,310
2,618
2,630
169,650
446,264,580
(149,656,520)
**** TELCOMMUNICATION ****
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
4.48
4.6
4.6
4.61
4.47
4.6
77,000
347,540
IMPERIAL A
IMP
8.5
8.48
11.4
8.2
8.5
148,300
1,435,516
IMPERIAL B
IMPB
33
57
45
48
33
33
1,100
46,200
300
IP CONVERGE
CLOUD
2.73
2.85
2.75
2.85
2.72
2.85
91,000
253,070
IPVG CORP.
IP
0.58
0.6
0.59
0.6
0.58
0.58
3,715,000
2,189,730
(1,332,370)
ISLAND INFO
IS
0.058
0.06
0.069
0.085
0.058
0.058
164,060,000
11,800,010
144,250
ISM COMM.
ISM
2.21
2.22
2.31
2.31
2.2
2.22
94,000
211,800
NEXTSTAGE
12.2
12.32
12.74
12.74
12.2
12.32
PHILWEB
NXT
WEB
1,845,800
22,862,088
(6,964,684)
TOUCH SOLUTIONS
TSI
4.1
4.8
4.94
5.15
4.6
4.7
638,000
3,167,990
TRANSPACIFIC BR
TBGI
2.02
2.08
2.08
2.08
2.08
2.08
5,000
10,400
YEHEY
YEHEY
1.16
1.17
1.16
1.17
1.16
1.16
49,000
57,080
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.73
1.89
1.8
1.9
1.8
1.9
2,000
3,700
ASIAN TERMINALS
INTL CONTAINER
ATI
CEB
ICT
9.6
62
71
9.8
62.2
71.1
62
71.2
62
71.3
61.2
70.95
62
71.1
209,590
3,012,990
12,959,898
213,984,999
(3,852,319)
2,629,699.5
LORENZOSHIPPING
LSC
1.32
1.59
1.59
1.59
1.59
1.59
1,000
1,590
MACROASIA
MAC
TOL
PAL
2.4
6.25
5.01
2.7
7
5.2
5.2
5.2
5.01
191,400
959,321
CEBU AIR, INC.
METRO PACIFIC
PAL HOLDINGS
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.25
1.26
1.28
1.28
1.25
1.25
38,000
47,550
BOULEVARD HLDG.
BHI
0.147
0.148
0.147
0.153
0.147
0.148
41,700,000
6,197,650
GRAND PLAZA
GPH
WPI
0.405
45
0.42
0.405
0.42
0.405
0.42
210,000
85,700
WATERFRONT
**** EDUCATION ****

CENTRO ESCOLAR
CEU
12.3
12.5
12.3
12.5
9,000
111,520
FAR EASTERN U
FEU
1,020
1,080
1,080
1,080
1,080
1,080
5,400
IPEOPLE
IPO
8.1
8.7
7.9
8.1
7.9
8.1
39,200
313,370
4,050
BCOR
BLOOM
25
13.06
28
13.08
13.4
13.48
13.04
13.06
8,040,600
106,151,760
(41,047,798)
LEISURE
EG
LR
0.026
7.59
0.027
7.6
0.029
7.68
0.029
7.68
0.027
7.55
0.027
7.6
285,200,000
1,667,500
7,908,000
12,621,382
(2,038,000)
-
MANILA JOCKEY
MJC
2.71
2.72
2.73
2.73
2.7
2.71
428,000
1,157,760
(271,000)
PACIFIC ONLINE
PHIL. RACING
LOTO
PRC
13.8
9.52
13.88
9.55
13.88
9.51
13.88
9.52
13.88
9.51
13.88
9.52
20,400
58,900
283,152
560,508
552,892
PREMIEREHORIZON
PHA
0.31
0.315
0.325
0.34
0.305
0.31
9,740,000
3,105,100
962,600
**** CASINOS & GAMING ****

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

7-11
SEVN
CALATA CORP.
CAL
PUREGOLD
PGOLD
78
79.5
78
80
77
78
24,870
1,958,840
5.43
5.44
5.62
5.84
5.44
5.44
1,543,800
8,505,001
27,053
34
34.1
32.5
34
32.5
34
3,361,400
113,623,880
73,154,830
0.78
0.79
0.7
0.82
0.69
0.78
82,933,000
63,874,590
(2,371,200)
2.11
18.5
0.385
2.5
19
0.4
19
0.38
19
0.4
19
0.38
19
0.4
6,000
110,000
114,000
42,000
**** OTHER SERVICES ****

APC GROUP
APC
EASYCALL
ICTVI
ECP
PORT
ICTV
PAXYS
PAX
3.36
3.37
3.17
3.47
3.17
3.37
21,036,000
70,356,220
108,530
PHILCOMSAT
PHC
STI
1.06
1.07
1.11
1.13
1.07
1.07
82,706,000
90,193,090
(12,502,960)
GLOBALPORTS
STI_HOLDINGS
SERVICES SECTOR TOTAL
VOLUME :
714,628,660
VALUE :
1,282,768,377
MINING & OIL

**** MINING ****
ABRA MINING
AR
APEX MINING A
APX
APEX MINING B
ATLAS MINING
APXB
AT
ATOK
AB
0.0056
0.0057
0.0057
0.0057
0.0056
0.0057
161,000,000
916,300
4.6
4.8
4.51
4.6
4.51
4.6
82,000
377,020
4.46
17.52
4.8
17.84
17.5
17.96
17.5
17.84
202,700
3,570,684
792,096
23
24.4
24
24.8
24
24.8
2,100
51,230
(51,230)

December 11 , 2012
Name
Symbol
BENGUET A
Bid
CENTURY PEAK
BC
BCB
CPM
18.8
18.52
0.92
COAL ASIA
COAL
DIZON MINES
DIZ
GEOGRACE
GEO
LEPANTO A
LC
LEPANTO B
LCB
MANILA MINING A
MANILA MINING B
Ask
Open
High
19
21
0.95
19
0.9
19
0.93
1.03
1.04
1.05
1.06
14.6
14.62
14.9
14.9
0.5
0.51
0.51
0.51
0.94
0.95
0.94
1.01
MA
0.058
0.059
NICKELASIA
MAB
NIKL
0.058
16.14
0.059
16.2
NIHAO
NI
4.8
OMICO CORP.
PHILEX
OM
ORE
PX
0.59
3.1
14.12
SEMIRARA MINING
SCC
219.8
UNITED PARAGON
UPM
0.017
BASIC PETROLEUM
BSC
0.275
ORIENTAL A
OPM
0.019
ORIENTAL B
PETROENERGY
OPMB
PERC
PHILEXPETROLEUM
PXP
PHILODRILL A
OV
PEC
PECB
BENGUET B
ORIENTAL P
Low
Close
19
0.9
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
19
0.92
10,000
289,000
190,000
263,450
1.04
1.04
4,353,000
4,546,510
(10,500)
14.58
14.62
33,000
482,642
0.49
0.51
810,000
411,100
0.95
0.93
0.95
16,651,000
15,661,750
1.01
1.01
4,779,000
4,818,100
76,650
0.059
0.06
0.058
0.059
40,220,000
2,372,080
0.058
16.1
0.059
16.2
0.058
16.1
0.058
16.2
114,800,000
434,000
6,669,330
7,009,978
(41,850)
4.83
4.9
4.9
4.7
4.84
137,000
655,340
0.6
3.14
14.14
0.6
3.15
13.54
0.6
3.15
14.12
0.6
3.08
13.54
0.6
3.1
14.12
50,000
134,000
7,170,400
30,000
415,130
100,335,832
5,236,914
220
220
222.8
219.6
220
41,070
9,037,552
(2,585,004)
0.018
0.017
0.018
0.017
0.017
18,100,000
320,400
0.28
0.27
0.285
0.27
0.275
1,170,000
321,600
0.02
0.019
0.02
0.019
0.02
64,300,000
1,221,800
0.02
5.9
0.021
6.38
0.02
5.95
0.02
5.96
0.02
5.88
0.02
5.88
10,000,000
200,000
32,300
192,144
27.5
28
26.65
28
26.65
28
367,100
10,045,770
1,581,405
0.039
30
40
0.04
75
50
0.04
-
0.04
-
0.039
-
0.039
-
296,700,000
-
11,593,400
-
507,000
-
VOLUME :
741,867,670
**** OIL ****
PNOC A
PNOC B
MINING AND OIL SECTOR TOTAL
VALUE :
181,709,142
PREFERRED
ALLIEDBANK PREF
517
518
518
518
518
518
450
233,100
ACPR
DMCP
FGENF
FGENG
FPHP
PPREF
SMCP1
SMC2A
103
104.1
101.8
108
74.95
108
105
102
108.5
75
105
102
108
75
105
102
108
75
105
102
108
75
105
102
108
75
100
1,130
15,310
351,020
10,500
115,260
1,653,480
26,326,500
(115,260)
(25,938,750)
SMCPREFS2C
SMC2B
SMC2C
75.3
76.5
76
76.6
76.5
76.6
76.5
76.6
20,890
1,598,125
SMPFC PREFS
PFP
1,011
1,018
1,014
1,018
1,014
1,015
2,500
2,542,700
SWIFT PREF
SFIP
1.3
1.45
1.4
1.4
1.4
1.4
19,000
26,600
BENGUET PREF. A
ABS-CBN PDR
BCP
ABSP
11.44
33.1
33.5
33
33.7
32.8
33.5
408,000
13,652,340
(5,197,110)
GMA HOLDINGS
GMAP
8.79
8.85
8.84
8.85
8.79
8.85
460,000
4,066,344
88,320
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
PLDT HH
ABC
PBCP
ACPA
PREFERRED TOTAL
VOLUME :
1,278,400
VALUE :
50,224,949
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
IRW
MEGW1
1.72
1.73
1.75
1.75
1.72
1.72
5,573,000
9,586,990
2,743,400
MEG-WARRANTS2
MEGW2
1.62
1.75
1.63
1.64
1.63
1.64
60,000
98,000
PLDT-USD
DTEL
16,000
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
5,633,000
VALUE :
9,684,990
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
MAKATI FINANCE
RPL
MFIN
4.12
2.8
5
-
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
4,000
4,000
5,839,397,750
VALUE :
VALUE :
16,000
6,966,752,911

December 11 , 2012
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
87
NO. OF DECLINES:
83
NO. OF UNCHANGED:
47
NO. OF TRADED ISSUES: 217

NO. OF TRADES:
29580
BLOCK SALES
SECURITY
SM
PRICE
858.6866
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
VALUE
136,890 117,545,608.674
269,884
274,569.28
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
305,016,988
1,833,906,998.34
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
1,545.99
8,885.43
5,015.32
2,222.89
1,748.05
18,261.91
5,759.16
3,697.6
1,559.46
8,899.04
5,135.74
2,276.19
1,760.91
18,524.26
5,831.5
3,732.81
1,545.99
8,834.38
5,014.8
2,222.89
1,746.66
18,261.91
5,759.16
3,697.6
1,551.76
8,872.66
5,135.74
2,264.85
1,758.6
18,524.26
5,831.5
3,728.7
0.54
-0.11
2.33
1.93
0.62
1.46
1.28
0.87
8.31
-9.58
116.71
42.96
10.79
266.71
73.96
32.31
16,315,289
2,626,586,418
1,282,250,062
457,946,173
714,744,396
741,958,186
1,366,383,145.15
1,253,661,194.94
1,481,379,296.51
1,518,584,503.61
1,282,810,320.19
181,738,628.55
4,000
16,000
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
5,839,804,524 Php 7,084,573,088.954
Php 4,103,842,723.65
Php 3,813,508,990.59
Companies Under Suspension by the Exchange as of 12/11/2012
ACPR
ASIA
CAT
CBC
EIBA
EIBB
FC
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
NXT
PHC
PNC
MED
PCP
PMT
PPC
PTT
STN
UW
SMCP1
AYALA PREF. B
ASIATRUST
TARLAC
COSMOS
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
- PHILCOMSAT
- PNCC
- MEDCO HLDG.
- PICOP RES.
- PRIMETOWN PROP.
- PRYCE CORP.
- PTT CORP
- STENIEL
- UNIWIDE HLDG.
- SMC PREF 1
-
* Sectoral totals includes main transactions

** Total Regular includes main transactions
*** Grand total includes main,oddlot and block sale transactions

The Philippine Stock Exchange, Inc Daily Quotations Report December 11, 2012

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 December 11, 2012

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.