The Philippine Stock Exchange, Inc Daily Quotations Report January 10, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 10 , 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
CHINABANK
CHIB
CITYSTATE BANK
74.9
75.5
75.5
98.4
98.5
102.6
54.7
54.95
54.9
CSB
EW
20
30
27
30.2
EIBA
EIBB
MBT
104
PSBANK
PBC
PNB
PTC
PSB
72
88.5
65
101
RCBC
RCB
SECURITY BANK
SECB
UNION BANK
UBP
EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
74.85
74.7
74.9
4,328,180
324,496,448.5
160,556,484
102.6
98.5
98.5
622,200
61,797,850.5
(24,638,497)
55
54.65
54.8
109,210
5,994,727
30,566
31.6
31.6
30
30
4,197,900
127,309,520
(31,834,335)
104.4
106.3
108
104
104
4,628,960
488,593,151
(66,502,546)
79
89
105.4
90
101
91
105.4
88
101
89
105.4
687,570
100
61,052,555
10,320
537,653.5
-
59
59.5
60
60.2
59
59.5
1,164,070
69,663,895.5
3,852,380
160.4
160.5
161.1
161.1
160
160.5
293,140
47,034,341
(8,745,800)
114
114.2
113.6
114.2
113.6
114.2
828,080
94,400,258
(1,164,992)
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.71
0.74
0.74
0.74
0.7
0.71
66,000
46,290
BDO LEASING
BLFI
COL
FFI
1.96
18.96
10.28
1.99
19
10.94
19
10.78
19
10.94
18.98
10.78
19
10.94
4,800
91,138
3,700
40,166
FAF
I
0.81
2.71
0.84
2.75
0.81
2.71
0.85
2.71
0.81
2.7
0.81
2.7
682,000
16,000
559,480
43,250
MFC
MAKE
536
25
550
25.25
25.25
25.25
25
25
6,000
151,100
MED
NRCP
PSE
1.74
408.2
1.75
409
1.73
416.8
1.74
416.8
1.72
409
1.74
409
140,000
241,180
34,460
14,165,386
208,600
SLF
V
1,020
2.43
1,021
2.45
1,020
2.45
1,021
2.46
1,020
2.43
1,021
2.43
905
82,000
923,305
200,790
VOLUME :
17,895,275
COL FINANCIAL
FILIPINO FUND
FIRST ABACUS
IREMIT
MANULIFE
MAYBANK ATR KE
MEDCO HLDG.
PHILNARE
PSE
SUN LIFE
VANTAGE
FINANCIALS SECTOR TOTAL
VALUE :
1,296,815,151.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
37.75
37.85
38.2
38.2
37.75
37.85
1,681,400
63,739,625
14,560,760
ALSONS CONS
ACR
1.34
1.35
1.36
1.36
1.34
1.34
1,622,000
2,186,010
207,800
CALAPAN VENTURE
H2O
4.05
4.35
4.07
4.07
4.05
4.05
20,000
81,170
ENERGY DEVT.
EDC
6.98
6.99
7.09
7.09
6.96
6.99
9,839,800
68,891,636
(9,797,930)
FIRST GEN
FGEN
23.75
23.85
24
24.3
23.4
23.85
3,012,600
71,643,265
6,708,575
FIRST PHIL HLDG
FPH
97.65
98.15
97.5
99.1
97
98.15
2,826,360
277,366,638.5
106,669,724.5
MANILA WATER
MWC
32.8
32.9
33.3
33.3
32.75
32.8
2,420,600
79,989,325
30,456,755
MERALCO A
MER
275.4
275.6
278
281.6
274
275.6
686,680
190,978,538
2,451,626
PETRON
PCOR
10.38
10.4
10.44
10.46
10.38
10.38
1,851,900
19,252,796
(5,496,600)
PHOENIX
PNX
8.88
8.89
8.95
8.95
8.88
8.89
138,700
1,233,896
101,416
SALCON POWER
SPC
4.5
4.6
4.68
4.69
4.5
4.5
37,000
168,070
TRANS-ASIA
TA
1.39
1.4
1.4
1.45
1.39
1.4
50,403,000
71,168,490
320,970
VIVANT
VVT
9.4
8.96
8.96
8,600
77,356
(5,400)
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
7.9
7.98
7.96
7.96
7.88
7.9
30,400
240,226
ALLIANCE SELECT
FOOD
1.98
1.96
1.95
971,000
1,916,710
770,140
BOGO MEDELLIN
BMM
CBC
DNL
53.2
4.61
58
4.64
4.48
4.7
4.48
4.61
34,940,000
160,285,120
7,256,490
GSMI
JFC
16.9
107.4
17
107.5
17
107.3
17
107.8
17
107.3
17
107.4
500
364,910
8,500
39,196,569
(9,341,267)
LT GROUP
LFM
LTG
42.5
12.86
49
12.88
13
13
12.84
12.88
267,100
3,442,296
PANCAKE
PCKH
7.51
7.8
7.51
7.51
7.51
7.51
200
1,502
PEPSI-COLA
PIP
6.39
6.4
6.55
6.6
6.4
6.4
2,531,300
16,309,111
(1,852,186)
PUREFOODS A
PF
RFM
244
4.96
244.2
5.02
244
4.99
244
5.15
242
4.96
244
5.02
18,280
1,065,000
4,440,646
5,340,600
52,792
4,158,790
RCI
ROX
2.15
2.9
2.99
2.98
2.9
2.9
2.9
2.9
22,000
63,800
SMB
SMC
105.6
106
109.3
109.5
106
106
529,900
57,382,207
(2,409,610)
SFI
CAT
URC
0.141
85.85
0.149
86.3
0.15
86.4
0.15
86.5
0.15
85.7
0.15
86.3
10,000
814,270
1,500
70,068,783.5
24,465,623
COSMOS
DNL INDUS
GINEBRA
JOLLIBEE
LIBERTY FLOUR
RFM CORP
ROXAS AND CO.
ROXAS HLDG.
SAN MIGUEL
SAN MIGUEL CORP.
SWIFT
TARLAC
UNIV ROBINA

January 10 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.41
1.43
1.43
1.45
1.41
1.42
2,452,000
3,492,830
28,820
VITARICH
VITA
0.96
0.97
1.01
1.01
0.96
0.97
801,000
789,510
(300,800)
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
18.9
19.36
19.36
19.38
19
19.38
3,400
65,364
CONCRETE A
FED. CHEMICALS
CA
CAB
EEI
FED
55
15
10.38
11.9
65
10.4
12.78
10.4
11.8
10.8
13.98
10.36
11.8
10.4
12.88
873,000
179,400
9,097,690
2,242,300
4,550,488
(8,610)
HOLCIM
HLCM
LAFARGE_REP
LRI
MARIWASA
MMI
MEGAWIDE
MWIDE
PHINMA
PNCC
CONCRETE B
EEI CORP.
13
13.3
13.02
13.3
12.8
13.3
244,100
3,159,950
11.5
11.62
11.6
11.62
11.5
11.62
1,073,800
12,367,150
7,787,800
6.02
6.18
6.01
6.3
6.01
6.02
60,200
365,172
24,040
17.48
17.5
17.96
17.96
17.5
17.5
475,400
8,326,032
(3,952,678)
PHN
11
11.2
11.2
11.2
11.2
11.2
500
5,600
TKC STEEL
PNC
CMT
SRDC
T
1.2
1.7
1.72
1.75
1.75
1.7
1.72
78,000
133,700
VULCAN IND`L
VUL
1.5
1.51
1.5
1.53
1.5
1.51
1,134,000
1,718,570
SEACEM
SUPERCITY
**** CHEMICALS ****

CHEMPHIL
CIP
84
123.9
73
73
73
73
20
1,460
CHEMREZ
COAT
2.9
2.95
2.95
2.95
2.89
2.95
111,000
321,450
29,500
EUROMED
EURO
1.92
2.2
1.92
1.92
1.91
1.91
19,000
36,370
LMG CHEMICALS
LMG
2.01
2.05
2.06
2.1
2.01
734,000
1,481,240
18,100
MABUHAY VINYL
MANCHESTER A
MVC
MIH
1.6
15.08
1.87
15.18
14.8
15.8
14.8
15.08
150,100
2,273,190
MANCHESTER B
MIHB
15.04
15.38
15.5
15.86
14.5
15.38
54,800
825,646
12,016
METROALLIANCE A
MAH
MAHB
PPC
METROALLIANCE B
PRYCE CORP.
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CHIPS
CHIPS
25.1
27.2
25.5
27.3
25
27.2
33,600
881,515
GREENERGY
GREEN
0.02
0.021
0.02
0.021
0.02
0.021
989,200,000
19,825,200
14,518,000
INTEGRATED MICRO
IMI
3.96
3.98
3.94
4.1
3.94
3.98
49,000
195,720
IONICS
ION
PMPC
0.63
4.5
0.64
6
0.63
6.1
0.63
6.1
0.63
6.1
0.63
6.1
56,000
100
35,280
610
SPLASH CORP.
ALPHA
FYN
FYNB
PCP
SPH
1.74
1.79
1.79
1.79
1.79
1.79
1,000
1,790
STENIEL
STN
PANASONIC
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
INDUSTRIALS SECTOR TOTAL
VOLUME :
1,113,999,890
VALUE :
1,287,364,322
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABA
AEV
0.67
54
0.68
55.2
0.69
55.5
0.69
55.5
0.68
54
0.68
55.2
666,000
1,317,470
452,900
72,189,944
680
14,879,808
ALLIANCE GLOBAL
APM
AGI
0.142
17.2
0.143
17.34
0.142
17.42
0.143
17.44
0.142
17.06
0.142
17.2
75,240,000
10,118,000
10,686,690
174,481,024
(175,290)
28,331,208
ANGLO-PHIL HLDG
APO
2.27
2.3
2.21
2.33
2.18
2.28
9,962,000
22,660,390
(145,940)
ANSCOR
ASIA AMALGAMATED
ANS
AAA
5.51
5.03
5.59
5.12
5.59
5.2
5.65
5.2
5.55
5
5.6
5.12
46,800
112,200
260,656
571,175
ATN HOLDINGS A
ATN
0.93
0.95
0.92
0.95
0.9
0.95
125,000
114,040
ATN HOLDINGS B
ATNB
0.9
0.93
0.91
0.94
0.9
0.93
477,000
432,070
9,000
AYALA CORP
AC
546
547
550
550
544
547
1,642,260
897,868,775
222,348,685
BHI HOLDINGS
BH
DMC
336
54.95
645
55
56.5
56.5
54.9
55
1,910,740
105,414,785.5
(19,851,799)
FILINVEST DEV.
FJP
FJPB
FC
FDC
2.82
2.75
4.72
3.1
3.2
4.73
4.74
4.74
4.67
4.72
534,000
2,509,530
14,160
FORUM PACIFIC
FPI
0.218
0.24
0.25
0.25
0.219
0.24
240,000
55,780
GT CAPITAL
GTCAP
651
666
648
666
645
666
1,564,160
1,013,781,520
(21,862,505)
HOUSE OF INV
HI
6.4
6.56
6.45
6.56
6.4
6.56
351,500
2,251,360
JG SUMMIT
JGS
JOH
KPH
KPHB
LIHC
39.5
5.8
4.51
4.5
0.98
39.9
7.42
5.16
6.8
1
39.9
5
1
39.9
5
1
39.5
5
0.98
39.9
5
0.99
2,636,300
1,000
764,000
104,674,690
5,000
752,640
(33,753,890)
-
LPZ
MHC
6.8
0.47
6.86
0.49
6.98
0.5
6.99
0.5
6.75
0.47
6.86
0.47
5,365,700
1,700,000
36,932,041
812,750
7,336,083
(47,000)
ABOITIZ
ALCORN GOLD
DMCI HOLDINGS
F&J PRINCE A
F&J PRINCE B
FIL-ESTATE CORP
JOLLIVILLE HLDG
KEPPEL HLDG. A
KEPPEL HLDG. B
LODESTAR
LOPEZ HLDGS.
MABUHAY HLDG.

January 10 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARCVENTURES
MARC
1.9
1.92
1.93
1.93
1.9
1.92
466,000
889,520
METRO PAC INV
MPI
4.87
4.88
4.95
4.98
4.85
4.88
59,738,000
292,834,280
115,909,590
MINERALES IND
MIC
6.6
6.61
6.37
6.6
6.35
6.6
2,307,700
15,004,300
(394,848)
MJC INVESTMENTS
MJIC
6.15
6.1
6.15
6.05
6.05
12,300
74,545
PACIFICA A
PA
0.049
0.051
0.051
0.051
0.049
0.05
11,060,000
551,290
PRIME MEDIA
PRIM
1.19
1.29
1.19
1.19
1.19
1.19
6,000
7,140
PRIME ORION
POPI
0.59
0.6
0.61
0.62
0.59
0.59
1,683,000
1,013,770
REPUBLIC GLASS
2.38
1.76
0.315
919.5
2.69
1.92
0.32
920
0.325
944
0.325
944
0.315
919.5
0.315
920
1,030,000
330,450
(65,000)
SM INVESTMENTS
REG
SPM
SINO
SM
573,160
527,758,880
(240,722,415)
SOLID GROUP
SGI
2.13
2.15
2.07
2.21
2.06
2.15
3,045,000
6,539,440
(80,780)
SOUTH CHINA
SOC
SGP
UNI
1.08
375
0.255
1.12
450
0.29
1.12
0.27
1.12
0.27
1.12
0.25
1.12
0.25
10,000
100,000
11,200
25,200
WIN
ZHI
0.295
0.36
0.3
0.365
0.31
0.37
0.31
0.37
0.295
0.365
0.305
0.365
620,000
680,000
186,150
250,650
VOLUME :
196,105,320
SEAFRONT RES.
SINOPHIL
TRANSGRID
UNIOIL HLDG.
WELLEX INDUS
ZEUS HOLDINGS
HOLDING FIRMS SECTOR TOTAL
VALUE :
3,292,400,475.5
PROPERTY
**** PROPERTY ****
A. BROWN
BRN
2.95
3.03
3.1
3.1
2.95
2.95
920,000
2,765,570
(1,015,630)
ALCO
ALCO
0.2
0.209
0.2
0.209
0.2
0.2
2,200,000
440,690
ANCHOR LAND
ALHI
ARA
16.9
0.76
17.1
0.77
17
0.79
17
0.79
17
0.75
17
0.77
29,000
259,000
493,000
197,820
ALI
BEL
26.05
5.05
26.6
5.06
26.55
5.11
26.6
5.11
25.9
5.05
26.6
5.06
6,404,400
167,195,415
(33,427,485)
BELLE CORP.
5,797,600
29,386,301
1,094,785
CEBU HLDG.
CHI
3.96
4.15
4.15
3.95
69,000
274,200
CEBU PROPERTY A
CENTURY PROP
CPV
CPVB
CPG
5
5
1.73
5.1
5.1
1.74
1.72
1.75
1.68
1.74
11,090,000
18,994,800
10,295,320
CITY & LAND
LAND
2.23
2.3
2.37
2.37
2.22
2.28
136,000
304,790
26,640
CITYLAND DEVT.
CDC
1.13
1.14
1.15
1.15
1.14
1.14
426,000
485,740
CROWN EQUITIES
CYBER BAY
CEI
CYBR
0.066
0.78
0.073
0.79
0.8
0.8
0.79
0.79
2,521,000
2,001,190
EMPIRE EAST
ELI
1.03
1.04
1.06
1.07
1.03
1.04
27,150,000
28,272,180
1,592,460
EVER-GOTESCO
EVER
0.39
0.4
0.4
0.405
0.39
0.39
5,540,000
2,201,550
FILINVEST LAND
FLI
1.58
1.6
1.62
1.63
1.58
1.6
31,585,000
50,339,730
39,539,260
GLOBAL-ESTATE
GERI
1.93
1.94
1.95
1.95
1.93
1.94
2,967,000
5,754,650
(1,065,770)
GOTESCO LAND A
GO
GOB
HP
IRC
1.74
1.17
2.19
1.18
1.2
1.2
1.18
1.18
258,000
306,420
MEGAWORLD
KEP
MC
MCB
MEG
2.3
3.1
2.9
3.11
3.18
3.2
3.09
3.11
72,114,000
226,085,230
1,307,710
MRC ALLIED
MRC
0.131
0.132
0.128
0.137
0.127
0.132
54,610,000
7,159,800
73,950
PHIL ESTATES
PHES
TFC
RLT
0.66
18.02
0.455
0.67
25
0.47
0.67
0.455
0.67
0.455
0.66
0.455
0.67
0.455
1,630,000
50,000
1,076,900
22,750
(66,000)
-
ROBINSONS LAND
PMT
PRMX
RLC
2.71
21.5
3.01
21.65
22.3
22.6
21.5
21.65
2,550,900
55,765,565
6,890,555
ROCKWELL
ROCK
2.78
2.81
2.92
2.92
2.75
2.78
569,000
1,599,620
509,140
SAN MIGUEL PROP

SHNG PROPERTIES
SMP
SHNG
3.1
3.21
3.06
3.21
3.06
3.21
57,000
182,600
SM DEVT
SMDC
5.91
5.95
5.91
5.91
631,900
3,766,066
1,263,495
SM PRIME HLDG.
SMPH
16.88
17
17.06
17.06
16.72
17
7,471,900
126,332,682
46,955,426
STA.LUCIA LAND
SLI
0.69
0.71
0.68
0.74
0.68
0.69
1,919,000
1,356,970
28,400
STARMALLS
STR
3.83
3.9
3.84
3.9
20,000
77,780
SUNTRUST HOME
SUN
UW
VLL
0.56
4.95
0.58
4.96
0.57
4.86
0.58
4.96
0.56
4.86
0.57
4.96
481,000
40,678,000
273,440
199,921,000
119,795,180
ARANETA PROP
AYALA LAND
CEBU PROPERTY B
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
PHIL. TOBACCO
PHILREALTY
PRIMETOWN PROP.
PRIMEX CORP.
UNIWIDE HLDG.
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
280,341,700
VALUE :
933,475,259
SERVICES
**** MEDIA ****
ABS-CBN
ABS
38.05
38.75
38
38.8
37.2
38.05
223,600
8,538,135
GMA NETWORK
GMA7
9.55
9.56
9.53
9.58
9.53
9.56
290,500
2,770,004
MANILA BULLETIN
MB
MBC
0.73
3.32
0.77
-
0.77
-
0.77
-
0.73
-
0.77
-
17,000
-
12,610
-
MLABROADCASTING

January 10 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
**** TELCOMMUNICATION ****

GLOBE TELECOM
GLO
1,066
1,076
1,075
1,076
1,058
1,066
249,360
265,711,365
(73,807,355)
LIBERTY TELECOM
PLDT
LIB
TEL
2.33
2,636
2.5
2,640
2.5
2,650
2.5
2,650
2.33
2,634
2.5
2,636
18,000
106,680
44,830
281,942,470
(41,545,740)
PTT CORP
PTT
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
4.65
4.74
4.75
4.8
4.65
4.65
237,000
1,110,400
IMPERIAL A
IMPERIAL B
IMP
IMPB
5.11
-
7.55
58
49.5
49.5
49.5
49.5
100
4,950
IP CONVERGE
CLOUD
3.63
3.66
3.6
3.68
3.58
3.62
388,000
1,405,330
IPVG CORP.
IP
0.63
0.65
0.67
0.67
0.62
0.65
2,325,000
1,476,770
ISLAND INFO
IS
0.05
0.052
0.051
0.051
0.05
0.05
1,260,000
64,000
ISM COMM.
ISM
2.31
2.4
2.31
2.4
2.31
2.31
72,000
166,880
NEXTSTAGE
PHILWEB
NXT
WEB
13.76
13.9
13.44
13.88
13.4
13.88
6,674,400
91,034,222
(4,356,936)
TOUCH SOLUTIONS
TSI
TRANSPACIFIC BR
TBGI
YEHEY
YEHEY
9.2
9.25
8.89
9.55
8.89
9.2
360,700
3,359,126
(49,335)
1.65
1.3
2.39
1.37
1.34
1.37
1.3
1.37
135,000
180,170
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.73
1.76
1.72
1.73
1.72
1.73
3,000
5,180
ASIAN TERMINALS
ATI
9.75
9.87
9.85
9.85
9.74
9.75
40,200
392,010
CEBU AIR, INC.

INTL CONTAINER
CEB
ICT
61.5
76
61.65
76.65
61.5
77.05
61.7
77.05
61
75.5
61.5
76.65
221,110
642,330
13,586,896.5
49,008,180.5
72,120
(8,612,377.5)
LORENZOSHIPPING
LSC
1.31
1.64
1.64
1.64
1.64
1.64
103,000
168,920
MACROASIA
MAC
PAL
2.53
-
2.64
-
PAL HOLDINGS
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.28
1.32
1.32
1.33
1.32
1.32
65,000
85,820
BOULEVARD HLDG.
BHI
0.135
0.136
0.137
0.137
0.134
0.136
10,550,000
1,425,540
GRAND PLAZA
GPH
WPI
26.05
0.4
45
0.41
0.4
0.41
0.4
0.41
60,000
24,100
(4,100)
WATERFRONT
**** EDUCATION ****

CENTRO ESCOLAR
CEU
10.4
11.9
10.1
11.9
10.1
11.9
4,400
45,070
FAR EASTERN U
FEU
IPO
1,000
8.8
1,075
9.38
9.5
9.5
8.7
8.7
76,000
721,200
25
12.9
28
12.92
26.05
13.4
26.05
13.4
26
12.84
26
12.92
9,700
19,950,400
252,250
260,012,926
(186,734,128)
IPEOPLE
**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
BCOR
BLOOM
IP E-GAME
EG
0.026
0.027
0.027
0.027
0.026
0.026
89,800,000
2,363,900
(1,920,800)
LEISURE
LR
8.18
8.32
8.32
8.32
8.18
8.28
329,300
2,716,173
2,496
MANILA JOCKEY
MJC
2.55
2.73
2.79
2.79
2.69
2.73
251,000
688,050
PACIFIC ONLINE
PHIL. RACING
LOTO
PRC
13.98
9.86
14
9.98
14
9.85
14.02
10
13.98
9.85
14
9.98
308,100
3,840,700
4,313,820
37,838,263
(13,980)
(7,227,019)
PREMIEREHORIZON
PHA
0.335
0.35
0.34
0.34
0.34
0.34
250,000
85,000
10,200
**** RETAIL ****

7-11
CALATA CORP.
SEVN
CAL
85
4
90
4.02
90
4.1
90
4.11
90
3.98
90
4.01
130
351,000
11,700
1,411,680
3,900
PUREGOLD
PGOLD
32
32.3
33.25
33.7
31.9
32
5,419,700
176,183,825
(7,211,710)
**** OTHER SERVICES ****

APC GROUP
APC
0.81
0.82
0.82
0.83
0.82
0.82
1,719,000
1,412,610
9,840
EASYCALL
ECP
2.61
2.8
2.69
2.69
2.69
2.69
1,000
2,690
GLOBALPORTS
PORT
ICTV
PAX
0.41
2.94
19
0.42
2.96
0.41
2.98
0.415
2.98
0.41
2.92
0.415
2.93
360,000
496,000
147,900
1,461,820
(148,000)
PHC
STI
0.99
0.99
0.98
0.99
20,342,000
20,157,860
(760,400)
ICTVI
PAXYS
PHILCOMSAT
STI_HOLDINGS
SERVICES SECTOR TOTAL
VOLUME :
170,091,210
VALUE :
1,315,631,097
MINING & OIL

**** MINING ****
ABRA MINING
AR
0.0056
0.0057
0.0057
0.0057
0.0056
0.0056
16,000,000
91,000
APEX MINING A
APX
4.45
4.59
4.5
4.5
4.46
4.46
17,000
75,900
APEX MINING B
APXB
4.49
4.7
4.49
4.49
4.49
4.49
2,000
8,980
ATLAS MINING
ATOK
AT
AB
19.62
19.62
19.68
20.7
19.76
19.62
19.82
20.7
19.46
19.62
19.68
20.7
2,554,600
3,500
50,024,088
69,750
10,263,222
-
BENGUET A
BC
18.44
18.5
19
19
18.5
18.5
17,000
317,000

January 10 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
BENGUET B
BCB
18.5
19.5
18.7
18.7
18.4
18.5
16,000
296,450
(277,950)
CENTURY PEAK
CPM
1.19
1.2
1.28
1.34
1.18
1.2
3,285,000
4,008,260
COAL ASIA
COAL
1.01
1.02
1.03
1.03
1.01
1.02
6,330,000
6,456,870
DIZON MINES
DIZ
15.02
15.4
15.7
15.74
15.02
15.02
54,500
831,568
GEOGRACE
LEPANTO A
GEO
LC
0.52
1.03
0.53
1.05
0.53
1.05
0.53
1.05
0.52
1.03
0.53
1.04
1,913,000
22,930,000
1,005,930
23,828,370
LEPANTO B
LCB
1.15
1.16
1.16
1.16
1.14
1.16
4,119,000
4,756,060
699,660
MANILA MINING A
MA
0.06
0.061
0.062
0.062
0.06
0.061
24,890,000
1,514,450
MANILA MINING B
NICKELASIA
MAB
NIKL
0.061
18.72
0.062
18.78
19.2
19.2
18.3
18.78
1,275,400
24,000,512
(1,396,682)
NIHAO
NI
5.12
5.13
5.34
5.38
5.08
5.12
635,000
3,277,826
OMICO CORP.
OM
0.57
0.58
0.57
0.58
0.57
0.58
246,000
142,620
ORIENTAL P
ORE
3.55
3.58
3.68
3.69
3.53
3.55
815,000
2,953,640
(3,660)
PHILEX
PX
16.56
16.58
16.64
16.82
16.28
16.58
6,007,300
99,328,832
(2,348,644)
SEMIRARA MINING
SCC
241.8
242
244
244
241.4
242
315,130
76,250,342
28,410,250
UNITED PARAGON
UPM
0.017
0.018
0.017
0.018
0.017
0.018
24,000,000
421,800
BSC
OPM
0.275
0.02
0.28
0.021
0.29
0.02
0.29
0.021
0.28
0.02
0.28
0.021
2,490,000
158,300,000
697,300
3,176,200
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
OPMB
PERC
0.02
6.19
0.021
6.22
0.021
6.22
0.021
6.22
0.021
6.2
0.021
6.2
13,100,000
275,100
PETROENERGY
70,000
434,400
PHILEXPETROLEUM
PXP
32.8
33
33.95
33.95
32.45
33
170,000
5,585,910
1,596,655
PHILODRILL A
OV
0.041
0.042
0.042
0.042
0.041
0.041
52,100,000
2,144,400
PNOC A
PEC
PECB
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
341,655,430
VALUE :
311,973,558
PREFERRED
ALLIEDBANK PREF
ABC
PBCP
ACPA
12.5
526.5
530
530
530
530
530
30
15,900
FIRST PHIL HOLD
ACPR
DMCP
FGENF
FGENG
FPHP
101
101.7
100.7
107.2
103.5
101.1
100.9
101
100.7
100.7
12,740
1,285,765
PETRON PREF
PPREF
108.1
108.3
108.3
108.3
108
108.1
4,150
449,085
SMC PREF 1
SMCPREFS2C
SMCP1
SMC2A
SMC2B
SMC2C
74.95
74.5
74.9
75
75.5
74.95
75
75
75
75
74.95
74.95
75
74.95
62,920
16,700
4,718,567
1,251,750
SMPFC PREFS
PFP
1,012
1,014
1,012
1,014
1,011
1,011
6,460
6,541,430
SWIFT PREF
SFIP
BCP
ABSP
1.3
11.52
39
1.4
39.8
39
40
38.05
39.8
1,965,200
77,783,615
37,249,145
9.5
-
9.6
-
9.5
-
9.6
-
9.5
-
9.6
-
575,600
-
5,502,836
-
3,322,385
-
PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B
DMCI PREFERRED
FIRST GEN F
FIRST GEN G
SMCPREFS2A
SMCPREFS2B
BENGUET PREF. A
ABS-CBN PDR
GMA HOLDINGS
GLOBE PREF A
PLDT HH
GMAP
GLOPA
TLHH
PREFERRED TOTAL
VOLUME :
2,643,800
VALUE :
97,548,948
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD
IRW
MEGW1
0.05
2
2.1
2.18
2.18
2.1
2.1
207,000
440,810
MEGW2
DTEL
2.02
-
2.4
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
207,000
VALUE :
440,810
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
MAKATI FINANCE
MFIN
8.5
8.99
8.99
1,000
8,995
2.3
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
1,000
2,120,089,825
VALUE :
VALUE :
8,995
8,437,668,858

January 10 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
52
NO. OF DECLINES:
120
NO. OF UNCHANGED:
40
NO. OF TRADED ISSUES: 212

NO. OF TRADES:
31925
BLOCK SALES
SECURITY
SCC
SCC
MBT
MPI
SM
GTCAP
GTCAP
PRICE
244
244
104.9425
4.9095
946.977
620
620
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
350,000
105,760
2,898,160
5,000,000
49,180
20,328,000
2,699,000
VALUE
85,400,000
25,805,440
304,140,155.8
24,547,500
46,572,328.86
12,603,360,000
1,673,380,000
350,639
205,696.31
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
111,408,446
17,304,047,010.54
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
1,593.8
9,228.08
5,439.96
2,385.53
1,789.59
20,959.24
6,091.18
3,833.77
1,595.2
9,256.75
5,445.44
2,388.38
1,790.95
20,965.53
6,098.14
3,838.23
1,560.64
9,147.53
5,335.38
2,339.52
1,773.45
20,482.15
5,999.89
3,789.55
1,560.64
9,147.53
5,370.42
2,373.38
1,775.51
20,672.48
6,018.57
3,798.61
-1.77
-0.75
-1.28
-0.59
-0.69
-1.11
-1.19
-0.96
-28.12
-68.69
-69.54
-14.11
-12.28
-232.24
-72.61
-36.68
20,793,796
1,114,007,681
224,184,552
280,354,788
170,103,535
342,425,109
1,600,972,840
1,287,417,249.38
17,640,296,344.03
933,516,698.72
1,315,668,584.99
423,199,009.35
1,103
9,252.5
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
2,151,870,564 Php 23,201,079,978.97
Php 17,719,886,103.54
Php 4,855,693,611.3
Companies Under Suspension by the Exchange as of 01/10/2013
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
- 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.

January 10 , 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 10, 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 10, 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 ****