Report date: 01/04/2010 12:10 PM

Trade date: Monday 01/04/2010

PHILIPPINE STOCK EXCHANGE

DAILY QUOTATIONS REPORT

Page:

NET FOREIGN
TRADE (Peso)
BUYING (SELLING)
-----------------------------------------------------------------------------------------------------------------------------------NAME

SYMBOL

BID

ASK

OPEN

HIGH

LOW

CLOSE

VOLUME

VALUE

F I N A N C I A L
**** BANKS ****
ASIATRUST DEV. BANK, INC.
BANCO DE ORO UNIBANK,INC
BANK OF THE PHIL. ISLANDS
CHINA BANKING CORP.
CHINATRUST COMM. BANK
CITYSTATE SAVINGS BANK
METROPOLITAN BANK & TRUST
PHIL. BANK OF COMM. "A"
PHILIPPINE NATIONAL BANK
PHIL. SAVINGS BANK
PHILIPPINE TRUST CO.
RIZAL COMM. BANKING CORP.
SECURITY BANK CORPORATION
UNION BANK OF THE PHIL.

5.20
38.50
46.50
362.5
16.00
27.50
43.50
32.00
23.50
54.00
50.00
17.00
53.00
36.00

5.60
39.00
47.00
365.0
25.00
28.00
44.00
45.00
23.75
57.00
17.25
53.50
36.50

5.20
39.00
47.50
365.0
44.00
24.50
17.25
54.00
36.50

5.2
39
47.5
367.5
44
24.5
17.25
54
36.5

5.2
38.5
46.5
365
43.5
23.75
17
53
36.5

5.2!
38.5!
46.5!
365!
44!
23.75!
17!
53.5!
36.5!

5,000
482,400
421,500
28,410
525,700
425,700
65,100
430,900
97,000

26,000
18,739,800
19,702,100
10,373,150
23,129,800
10,207,850
1,115,475
23,053,700
3,540,500

**** OTHER FINANCIAL INSTITUTIONS ****

ATR KIMENG FIN. CORP.
ATRK
BANKARD, INC.
BKD
1.04
BDO LEASING & FIN., INC. BLFI
1.30
CITISECONLINE.COM, INC.
COL
10.25
FIRST ABACUS FINANCIAL
FAF
.8000
FILIPINO FUND, INC
FFI
5.60
FIRST METRO INVEST. CORP FMIC
25.50
I-REMIT, INC.
I
5.80
MEDCO HOLDINGS
MED
.4700
MANULIFE FINANCIAL CORP. MFC
770.0
NAT'L REINSURANCE CORP.
NRCP
1.58
PHIL. STOCK EXCHANGE INC. PSE
307.5
SUN LIFE FINANCIAL, INC. SLF
1200
VANTAGE EQUITIES, INC.
V
1.28

3.95
1.20
1.36
10.75
.8500
29.50
6.00
.4800
800.0
1.60
310.0
1260
1.30

10.50
.8000
6.10
.3800
770.0
312.5
1.30

10.5!
.85
6!
.47"
770
307.5!
1.3

23,200
150,000
266,000
4,860,000
180
3,940
1,752,000

243,600
122,500
1,574,900
2,188,500
138,600
1,211,850
2,277,600

ASIA
BDO
BPI
CHIB
CHTR
CSB
MBT
PBC
PNB
PSB
PTC
RCB
SECB
UBP

10.5
.85
-

10.5
.8
-

6.1
.48
770

312.5
1.3

5.9
.38
770

307.5
1.3

(
(
(
(

335,100
7,898,000)
5,782,100)
2,425)
519,225)
18,350,500
1,051,200)
541,200
-

I N D U S T R I A L
**** ELECTRICITY, ENERGY,
ALSONS CONS. RES., INC.
ABOITIZ POWER CORPORATION
ENERGY DEV'T (EDC) CORP.
FIRST GEN CORPORATION
FIRST PHIL HLDGS CORP
MANILA ELECTRIC COMPANY
MANILA WATER CO., INC.
PETRON CORPORATION
PHOENIX PETROLEUM PHILS.
EAST ASIA POWER RES. CORP
SPC POWER CORPORATION
TRANS-ASIA OIL AND ENERGY
VIVANT CORPORATION

POWER & WATER ****

ACR
1.22
AP
8.60
EDC
4.45
FGEN
9.40
FPH
46.00
MER
200.0
MWC
15.50
PCOR
5.20
PNX
6.90
PWR
.2100
SPC
2.75
TA
1.18
VVT
4.00

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

ALASKA MILK CORPORATION
AMC
AGRINURTURE, INC.
ANI
BOGO MEDELLIN MILLING CO. BMM
CEN AZUCAR DE TARLAC
CAT
GINEBRA SAN MIGUEL, INC. GSMI
JOLLIBEE FOODS CORP.
JFC
PANCAKE HOUSE, INC.
PCKH
SAN MIGUEL PURE FOODS "A" PF
PEPSI-COLA PRODUCTS PHILS PIP
ROXAS AND COMPANY, INC.
RCI
RFM CORPORATION
RFM
ROXAS HOLDINGS, INC.
ROX
SWIFT FOOD, INC.
SFI
SAN MIGUEL BREWERY, INC. SMB
SAN MIGUEL CORP. "A"
SMC
SAN MIGUEL CORP. "B"
SMCB
TANDUAY HOLDINGS, INC.
TDY
ALLIANCE TUNA INT'L. INC. TUNA
UNIVERSAL ROBINA CORP.
URC
VITARICH CORPORATION
VITA

7.00
24.25
27.00
8.50
19.75
55.00
40.00
2.34
1.08
.5500
2.00
.1450
9.50
67.50
68.00
2.65
2.02
15.75
.3700

1.24
8.70
4.50
9.50
46.50
203.0
15.75
5.30
7.00
.2600
3.40
1.22
7.10

1.24
8.60
4.70
9.70
48.00
206.0
15.75
5.30
7.00
1.20
-

1.28
8.7
4.7
9.7
48
208
15.75
5.3
7
1.2
-

1.22
8.6
4.45
9.4
46.5
200
15.5
5.2
6.9
1.2
-

1.22
8.6
4.45!
9.5!
46.5!
200!
15.5!
5.2!
7
1.2"
-

3,439,000
1,938,000
25,226,000
3,338,000
632,700
127,740
710,000
1,864,000
410,000
677,000
-

4,292,580
16,672,300 (
113,784,650
31,871,500
29,485,850
25,743,350 (
11,137,175
9,709,800
2,831,500
812,400
-

4,193,500)
574,550
4,137,600
1,839,600
12,025,950)
6,077,500
-

7.10
24.50
10.50
21.75
55.50
9.00
80.00
2.36
.5800
3.45
.1500
9.60
68.00
69.00
3.05
2.04
16.00
.4000

25.00
21.75
55.50
2.32
.5500
.1450
9.60
69.00
68.50
2.08
16.25
.3100

24.5
21.75
55
2.32
.55
.14
9.5
68
67.5
2
15.75
.31

24.5!
21.75
55.5"
2.36"
.55!
.15"
9.6!
68!
68.5!
2.04!
15.75!
.4"

162,900
3,500
263,900
154,000
170,000
250,000
22,000
52,800
51,900
4,178,000
281,500
80,000

4,071,775
76,125
14,598,650
360,340
93,500
35,600
210,200
3,610,900
3,553,050
8,421,420
4,453,025
29,000

301,950)
4,889,250
257,400
5,500
470,550)
208,120)
1,417,500)
-

10"

6,000
110,000
86,000
13,000

60,000
93,900
209,860
62,000

**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

BACNOTAN CONS INDUS INC. BCI
9.30 10.00
10.00
CONCRETE AGGREGATES "A"
CA
49.00 81.00
CONCRETE AGGREGATES "B"
CAB
15.00
SOUTHEAST ASIAN CEMENT
CMT
.8200 .8600 .8500
ENGINEERING EQUIP. INC.
EEI
2.44
2.46
2.46
FEDERAL RES. INV. GROUP
FED
8.10 11.75
HOLCIM PHILIPPINES, INC. HLCM
4.75
4.80
4.75

25.5

21.75
55.5
2.36
.55
.15
9.6
69
68.5
2.08
16.25
.4

10

10

.86
2.46

.85
2.44

4.8

4.75

.86
2.44
-

4.8

(
(
(

Report date: 01/04/2010 12:10 PM

Trade date: Monday 01/04/2010

PHILIPPINE STOCK EXCHANGE

DAILY QUOTATIONS REPORT

Page:

NET FOREIGN
TRADE (Peso)
BUYING (SELLING)
-----------------------------------------------------------------------------------------------------------------------------------REPUBLIC CEMENT CORP.
RCM
3.05
3.20
3.05
3.05
3.05
3.05
9,000
27,450
SUPERCITY RLTY DEV. CORP. SRDC
.6200
TKC STEEL CORPORATION
T
3.70
3.85
3.70
3.75
3.7
3.7
80,000
296,250
250,000
152,500 (
152,500)
VULCAN IND'L
VUL
.6200 .7000 .6100
.61
.61
.61!
NAME

**** CHEMICALS ****

CHEMREZ TECHNOLOGIES, INC
EURO-MED LAB. PHIL., INC.
MANCHESTER INTERNATIONAL
MANCHESTER INT'L "B"
MABUHAY VINYL CORP.

SYMBOL

COAT
EURO
MIH
MIHB
MVC

**** DIVERSIFIED INDUSTRIALS ****

ACTIVE ALLIANCE, INC.
AAI
IONICS, INC.
ION
MACONDRAY PLASTICS, INC. MRAY
MUSX CORPORATION
MUSX
PANASONIC MFG PHIL CORP
PMPC
SPLASH CORPORATION
SPH

**** HOLDING FIRMS ****

ASIA AMALGAMATED HOLDINGS
ABACUS CONS. RES. & HLDG.
AYALA CORPORATION
ABOITIZ EQUITY VENTURES
ALLIANCE GLOBAL GROUP INC
AJO.NET HOLDINGS, INC.
A. SORIANO CORPORATION
ALCORN GOLD RES. CORP.
ANGLO PHIL HOLDINGS CORP.
ATN HOLDINGS, INC.
ATN HOLDINGS, INC. "B"
BHI HOLDINGS, INC.
BENPRES HOLDINGS CORP.
DMCI HOLDINGS, INC.
FILINVEST DEV. CORP.
F&J PRINCE HOLDINGS CORP.
F&J PRINCE HLDGS. "B"
HOUSE OF INVESTMENTS,INC.
J.G. SUMMIT HOLDINGS, INC
JOLLIVILLE HOLDINGS CORP.
KEPPEL HOLDINGS
KEPPEL HOLDINGS "B"
LODESTAR INVT.HLDG.CORP
MABUHAY HOLDINGS CORP.
MINERALES INDUSTRIAS CORP
MJC INVESTMENTS CORP.
UEM DEVELOPMENT PHILS INC
METRO PACIFIC INV. CORP.
PACIFICA
PRIME ORION PHILS., INC.
PRIME MEDIA HOLDINGS, INC
REPUBLIC GLASS HLDG. CORP
SOLID GROUP, INC.
SINOPHIL CORPORATION
SM INVESTMENTS CORP.
SOUTH CHINA RESOURCES INC
SEAFRONT RESOURCES CORP.
UNIOIL RES. & HOLDINGS CO
WELLEX INDUSTRIES, INC.
ZEUS HOLDINGS, INC.

AAA
ABA
AC
AEV
AGI
AJO
ANS
APM
APO
ATN
ATNB
BH
BPC
DMC
FDC
FJP
FJPB
HI
JGS
JOH
KPH
KPHB
LIHC
MHC
MIC
MJIC
MK
MPI
PA
POPI
PRIM
REG
SGI
SINO
SM
SOC
SPM
UNI
WIN
ZHI

BID

ASK

OPEN

HIGH

2.20
1.02
.4400
.5600
1.00

2.26
1.94
1.00
1.02

2.30
-

10.50
1.24
58.00
.1150
6.30
3.35

12.00
1.30
60.00
.1200
3.40

56.00
.1150
6.50
3.50

.4000
.8600
297.5
9.00
4.05
.0440
2.04
.0075
1.12
4.90
10.50
210.0
3.40
9.50
2.00
1.00
2.16
6.20
1.70
1.64
1.64
9.30
.3600
3.80
1.80
2.60
2.55
.0725
.4100
1.46
1.60
.8600
.2350
322.5
2.26
.9200
.1000
.1050
.2000

.5000
.8700
302.5
9.10
4.10
.0450
2.06
.0085
1.18
5.00
11.25
250.0
3.45
9.60
2.10
1.18
1.70
2.26
6.30
2.38
2.50
2.75
9.50
.4200
3.85
2.60
.0750
.4500
1.86
1.66
.9000
.2500
325.0
2.30
1.48
.1300
.1200
.2050

2.3

60
.12
6.5
3.5

LOW

CLOSE

2.26
-

2.26!
-

VALUE

172,000
-

393,060
-

60"
.12
6.5
3.4

10,300
12,100,000
5,000
9,000

610,150
1,392,000
32,500
30,800

.57"
.87!
300!
9
4.1!
.044
2.04!
.0075!
1.12!
5
11.25
3.45!
9.5!
2!
2.16
6.3!
9.5
.51"
3.85
1.8
2.6
.0725!
1.48!
.25"
325
2.26"
.0975!
.12"
.2!

10,000
360,000
697,450
65,000
31,260,000
10,900,000
128,000
2,000,000
1,058,000
106,000
73,100
2,484,000
418,000
495,000
3,000
173,000
267,000
10,000
110,000
3,000
11,114,000
2,900,000
79,000
100,000
385,670
1,898,000
150,000
300,000
240,000

5,700
310,600
209,511,125
585,000
127,958,450 (
479,200
261,320
15,000
1,184,960
524,300
796,375
8,580,150
3,971,600
990,020
6,480
1,095,400 (
2,513,600
5,100
420,000
5,400
28,811,450 (
210,250
115,920
25,000
124,975,700
4,330,820
14,625
36,000
48,000

17,400
145,636,225
16,793,150)
6,619,600
2,876,800
2,000
200,600)
23,100
12,418,400)
101,147,700
-

52,167,075
12,900
1,937,300
55,500
75,500
9,600
56,100
159,700
-

16,795,175
-

56
.115
6.5
3.4

H O L D I N G

F I R M S

.5700
.9000
302.5
9.00
4.10
.0450
2.04
.0075
1.12
4.90
10.50
3.50
9.60
2.00
2.16
6.50
9.50
.5100
4.00
1.80
2.60
.0725
1.48
.2500
327.5
2.20
.0975
.1200
.2000

.57
.86
300
9
4.05
.043
2.04
.0075
1.12
4.9
10.5
3.45
9.4
2
2.16
6.3
9.3
.51
3.8
1.8
2.55
.0725
1.46
.25
322.5
2.2
.0975
.12
.2

.57
.9
302.5
9
4.15
.045
2.06
.0075
1.12
5
11.25
3.5
9.6
2.02
2.16
6.6
9.5
.51
4
1.8
2.65
.0725
1.48
.25
327.5
2.32
.0975
.12
.2

VOLUME

P R O P E R T Y
**** PROPERTY ****
ARTHALAND CORPORATION
ANCHOR LAND HOLDINGS,INC.
AYALA LAND INC.
ARANETA PROPERTIES, INC.
BELLE CORPORATION
A BROWN COMPANY, INC.
CITYLAND DEVELOPMENT CORP
CROWN EQUITIES, INC.
CEBU HOLDINGS, INC.
CEBU PROP. VENT. "A"
CEBU PROP. VENT "B"
CYBER BAY CORPORATION
EMPIRE EAST LAND INC.
ETON PROP. PHILS., INC.
EVER-GOTESCO RESOURCES

ALCO
ALHI
ALI
ARA
BEL
BRN
CDC
CEI
CHI
CPV
CPVB
CYBR
ELI
ETON
EVER

.1600
8.30
10.75
.4200
1.40
3.60
1.44
.0410
2.16
1.70
1.80
.5000
.4000
2.44
.1000

.1800
8.70
11.00
.4700
1.42
3.70
1.56
.0450
2.48
1.92
2.00
.5100
.4400
2.65
.1200

11.25
.4300
1.42
3.70
2.14
1.92
.5100
.4000
-

11.25
.43
1.42
3.7
2.16
1.92
.51
.41
-

10.75
.43
1.4
3.7
2.14
1.92
.51
.4
-

11!
.43"
1.42!
3.7!
2.16!
1.92"
.51
.41!
-

4,731,200
30,000
1,365,000
15,000
35,000
5,000
110,000
390,000
-

Report date: 01/04/2010 12:10 PM

Trade date: Monday 01/04/2010

PHILIPPINE STOCK EXCHANGE

DAILY QUOTATIONS REPORT

Page:

NET FOREIGN
TRADE (Peso)
BUYING (SELLING)
-----------------------------------------------------------------------------------------------------------------------------------1,790,000
1,594,400
419,000
FILINVEST LAND, INC.
FLI
.8800 .8900 .9000
.9
.89
.89!
INTERPORT RES.
IRC
.6500 .8200
100,000
71,000
INTERPORT RES. "B"
IRCB
.7100 .8300 .7100
.71
.71
.71!
KEPPEL PHILS. PROP., INC. KEP
1.10
1.60
CITY & LAND DEVELOPERS
LAND
1.32
1.48
FIL-ESTATE LAND, INC.
LND
.3000 .3300
56,733,000
82,315,780
68,544,620
MEGAWORLD CORPORATION
MEG
1.42
1.46
1.46
1.46
1.42
1.46!
86,770,000
42,348,900 (
419,200)
MRC ALLIED IND., INC.
MRC
.5400
.3700
.54
.37
.54"
60,000
6,350
PHILIPPINE ESTATES CORP. PHES
.0975 .1050 .1050
.11
.105
.11"
POLAR PROPERTY HOLDINGS
PO
2.55
3.40
PRIMEX CORPORATION
PRMX
3.15
2,054,500
26,195,200
25,524,200
ROBINSONS LAND CORP.
RLC
12.75 13.00 13.00
13.25 12.75
12.75!
2,220,000
1,625,000 (
44,400)
PHIL REALTY AND HOLDINGS RLT
.7300 .7400 .7400
.74
.73
.73!
147,000
254,240
SHANG PROPERTIES, INC.
SHNG
1.72
1.76
1.76
1.76
1.72
1.72!
STA. LUCIA LAND, INC.
SLI
.7400 .8500
SM DEVELOPMENT CORP.
SMDC
3.70
3.75
4.00
4
3.75
3.75!
751,000
2,883,500
920,000
SAN MIGUEL PROP., INC.
SMP
38.50
1,585,000
15,417,000 (
4,924,700)
SM PRIME HOLDINGS, INC.
SMPH
9.70
9.80
9.80
9.8
9.6
9.7!
SUNTRUST HOME DEV., INC. SUN
.4800 .5200 .4900
.49
.49
.49
160,000
78,400
UNIWIDE HOLDINGS, INC.
UW
.1050 .1200 .1350
.135
.105
.13"
300,000
37,000
1,552,000
2,948,900 (
39,900)
VISTA LAND & LIFESCAPES
VLL
1.88
1.90
1.92
1.92
1.9
1.9"
NAME

SYMBOL

BID

ASK

OPEN

HIGH

LOW

CLOSE

VOLUME

VALUE

S E R V I C E
**** MEDIA ****
ABS-CBN BROADCASTING CORP
GMA NETWORK, INC.
MANILA BULLETIN PUB. CORP
MLA. BROADCASTING CO.

ABS
GMA7
MB
MBC

28.50
7.60
.4800
1.00

29.00
7.80
.5900
-

29.00
7.70
-

**** TELECOMMUNICATIONS ****

DIGITAL TELECOM PHILS INC DGTL
GLOBE TELECOM, INC.
GLO
LIBERTY TELECOMS HOLDINGS LIB
PILIPINO TEL. CORP.
PLTL
PHIL. LONG DIS TEL CO.
TEL

1.32
915.0
2.90
8.30
2550

1.36
920.0
2.95
8.40
2600

1.32
915.0
2.75
8.40
2620

1.32
920
2.9
8.4
2625

**** INFORMATION TECHNOLOGY ****

BOULEVARD HOLDINGS, INC. BHI
DFNN INC.
DFNN
IMPERIAL RES.
IMP
IMPERIAL RES. "B"
IMPB
IPVG CORPORATION
IP
ISLAND INFO AND TECH INC. IS
ISM COMMUNICATIONS CORP. ISM
TRANSPACIFIC BROADBAND
TBGI
PHILWEB CORPORATION
WEB

.0875
7.80
5.50
5.00
1.56
.0675
.0600
3.35
17.75

.0900
8.10
9.90
1.60
.0750
.0625
3.40
18.00

.0925
8.70
.0650
3.20
18.25

**** TRANSPORTATION SERVICES ****

ASIAN TERMINALS, INC.
ATI
ABOITIZ TRANS. SYS. CORP. ATS
INT'L CONTAINER TERM'L SV ICT
KEPPEL PHILS. MARINE, INC KPM
LORENZO SHIPPING CORP.
LSC
MACROASIA CORPORATION
MAC
PAL HOLDINGS, INC.
PAL
METRO PACIFIC TOLLWAYS
TOL

4.00
1.14
22.25
1.30
1.00
2.75
2.85
6.00

4.15
1.22
22.50
1.48
2.95
2.95
9.00

**** HOTEL & LEISURE ****

ACESITE PHILS HOTEL CORP.
GRAND PLAZA HOTEL CORP.
LEISURE & RESORTS CORP.
MANILA JOCKEY CLUB
PREMIERE ENT. PHILS.,INC.
PHILIPPINE RACING CLUB
WATERFRONT PHILS., INC.

DHC
GPH
LR
MJC
PEP
PRC
WPI

2.80
23.00
1.34
2.95
.3500
2.12
.2100

**** EDUCATION ****

CENTRO ESCOLAR UNIVERSITY CEU
FAR EASTERN UNIVERSITY
FEU
IPEOPLE, INC
IPO
**** DIVERSIFIED SERVICES
APC GROUP, INC.
EASYCALL PHILS., INC.-COM
INFORMATION CAPITAL TECH.
JTH DAVIES HOLDINGS, INC.
PACIFIC ONLINE SYS. CORP.
MIC HOLDINGS CORPORATION
PAXYS, INC.
PRIME GAMING PHILS., INC.
PHILIPPINE SEVEN CORP.

****
APC
ECP
ICTV
JTH
LOTO
MET
PAX
PGPI
SEVN

30
7.7

29"
7.7!

20,800
129,000
-

1.32
915
2.75
8.3
2600

1.32!
920"
2.9"
8.4
2600!

50,000
118,810
789,000
808,000
83,420

66,000 (
109,031,900
2,245,600
6,786,900 (
218,485,150

66,000)
81,989,000
6,392,400)
5,738,400

.0925
8.7
.065
3.45
18.25

.0875
7.9
.0625
3.2
17.75

.0875!
8.1!
.0625!
3.4"
18!

3,600,000
117,000
96,800,000
879,000
558,600

320,000
959,400
6,144,750
2,983,200 (
10,186,825 (

226,000
18,750
33,500)
8,688,700)

22.25
-

22.25
-

22.5
-

113,900
-

2,534,300 (
-

1,223,750)
-

3.50
50.00
1.36
3.30
.3600
2.65
.3000

1.36
.3500
2.70
.3000

1.36
.35
2.7
.3

1.36!
.35!
2.7
.3"

639,000
200,000
1,000
10,000

869,040
70,100 (
2,700
3,000

24,480
38,500)
-

8.10
725.0
3.25

8.90
800.0
3.30

775.0
-

.3400
2.10
.7800
1.36
16.25
105.0
2.80
20.00
6.10

.3500
3.30
.9000
1.38
16.50
2.85
27.00
7.20

16.25
2.85
27.50
7.10

22.5

1.36
.36
2.7
.3

29
7.6

775

16.5
2.85
27.5
7.1

775

16.25
2.75
27.5
7.1

775

16.25
2.8
27.5"
7.1"

608,200
993,100
-

20
-

15,500
-

15,500
-

11,600
336,000
1,000
25,000

189,275
940,050
27,500
177,500

Report date: 01/04/2010 12:10 PM

Trade date: Monday 01/04/2010

PHILIPPINE STOCK EXCHANGE

DAILY QUOTATIONS REPORT

Page:

NET FOREIGN
TRADE (Peso)
BUYING (SELLING)
-----------------------------------------------------------------------------------------------------------------------------------NAME

SYMBOL

BID

ASK

OPEN

HIGH

M I N I N G

LOW

&

CLOSE

AB
ABB
APX
APXB
AR
AT
BC
BCB
CPM
DIZ
GEO
LC
LCB
MA
MAB
NI
OM
ORE
PX
SCC
UPM

95.00
98.00
2.85
2.70
.0042
9.40
14.00
18.00
6.50
3.45
.7800
.2450
.2500
.0250
.0260
4.25
.0080
.8000
15.25
53.50
.0070

100.0
102.0
2.90
3.00
.0044
9.50
14.75
19.00
6.60
4.05
.7900
.2500
.2600
.0260
.0270
4.30
.0085
.8800
15.50
55.00
.0080

97.00
98.00
2.85
9.20
14.50
19.00
6.60
3.85
.8000
.2500
.2500
.0260
.0260
4.30
.0080
.8100
15.75
54.50
.0075

**** OIL ****

BASIC ENERGY CORPORATION
ORIENTAL PET. & MIN. "A"
ORIENTAL PET. & MIN. "B"
THE PHILODRILL CORP.
PNOC EXPLORATION CORP.-A
PNOC EXPLORATION CORP.-B
PETROENERGY RES. CORP.

BSC
OPM
OPMB
OV
PEC
PECB
PERC

.1500
.0140
.0140
.0140
10.25
12.25
7.20

.1600
.0150
.0150
.0150
17.25
7.50

.0140
.0140
.0150
7.50

AYALA CORP. PREF. "A"

AYALA CORP. PREF. "B"
ATS CORP. - PREFERRED
BENGUET CORP. CON. PREF
FIRST PHIL HLDGS. - PREF.
GLOBE TELECOM - PREF. "A"
PLDT (10% PREF) SERIES A
PLDT (10% PREF) SERIES B
PLDT (10% PREF) SERIES C
PLDT (10% PREF) SERIES D
PLDT (10% PREF) SERIES E
PLDT (10% PREF) SERIES F
PLDT (10% PREF) SERIES G
PLDT (10% PREF) SERIES H
PLDT (10% PREF) SERIES I
PLDT (10% PREF) SERIES J
PLDT (10% PREF) SERIES K
PLDT (10% PREF) SERIES L
PLDT (10% PREF) SERIES M
PLDT (10% PREF) SERIES N
PLDT (10% PREF) SERIES O
PLDT (10% PREF) SERIES P
PLDT (10% PREF) SERIES Q
PLDT (10% PREF) SERIES R
PLDT (10% PREF) SERIES S
PLDT (10% PREF) SERIES T
PLDT (10% PREF.) SERIES U
PLDT (10% PREF) SERIES V
PLDT (10% PREF) SERIES W
PLDT (10% PREF) SERIES X
PLDT (10% PREF) SERIES Y
PLDT (10% PREF) SERIES Z
PLDT 10% PREF SERIES "AA"
PLDT 10% PREF SERIES "BB"
PLDT 10% PREF SERIES "CC"
PLDT 10% PREF SERIES "DD"
PLDT 10% PREF SERIES "EE"

ACPA
ACPR
ATSP
BCP
FPHP
GLO-PA
TELA
TELB
TELC
TELD
TELE
TELF
TELG
TELH
TELI
TELJ
TELK
TELL
TELM
TELN
TELO
TELP
TELQ
TELR
TELS
TELT
TELU
TELV
TELW
TELX
TELY
TELZ
TLAA
TLBB
TLCC
TLDD
TLEE

520.0
105.0
1.20
46.00
100.0
4.00
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.75
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50

530.0
107.0
101.0
11.00
11.00
11.00
-

107.0
100.0
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50
10.50
-

ABS-CBN HLDGS. CORP (PDR)

GMA HOLDINGS, INC. (PDR)
MEGAWORLD CORP. WARRANTS
OMICO CORP-WARRANTS

ABSP
GMAP
MEGW1
OMW2

29.00
7.70
.5800
.0022

WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC.

29.50 29.00
29
29
29
7.80
7.90
7.9
7.7
7.8!
.5900 .5900
.59
.57
.58!
.0030
-

MAKATI FINANCE CORP.

MFIN

1.28

9.6
14.5
19
6.6
3.85
.8
.25
.25
.026
.026
4.45
.008
.81
15.75
55
.008
-

.014
.014
.015
7.6

VALUE

O I L

**** MINING ****

ATOK-BIG WEDGE CO., INC.
ATOK-BIG WEDGE.,INC. B
APEX MINING CO., INC. "A"
APEX MINING CO., INC "B"
ABRA MINING & INDUSTRIAL
ATLAS CONS. MIN & DEV'T
BENGUET CORP. "A"
BENGUET CORP. "B"
CENTURY PEAK METALS HLDGS
DIZON COPPER SILVER MINES
GEOGRACE RES. PHIL., INC.
LEPANTO CONS MNG. CO. "A"
LEPANTO CONS. MNG. CO "B"
MANILA MINING CORP. "A"
MANILA MINING CORP. "B"
NIHAO MINERAL RESOURCES
OMICO CORPORATION
ORIENTAL PENINSULA RES.
PHILEX MINING CORPORATION
SEMIRARA MINING CORP.
UNITED PARAGON MINING CO.

100
98
2.85

VOLUME

95
98
2.85
9.2
14
18
6.5
3.4
.78
.245
.25
.025
.026
4.25
.008
.8
15.25
54.5
.0075

100!
98!
2.85
9.4"
14!
19"
6.6"
3.4!
.79!
.25!
.25
.025!
.026
4.3"
.008
.8!
15.5!
55
.0075

10,850
1,000
1,000
2,277,000
33,400
1,100
12,741,000
77,000
2,190,000
14,340,000
2,240,000
32,700,000
25,500,000
2,687,000
66,000,000
20,000
726,500
35,200
24,000,000

1,060,345
98,000
2,850
21,451,500
467,750
20,000
83,934,200
270,800
1,716,200
3,546,200
560,000
844,000
663,000
11,670,050
528,000
16,100
11,248,175
1,924,500
185,000

.014
.014
.014
7.5

.014
.014
.015
7.6"

12,600,000
200,000
11,500,000
32,000

176,400
2,800
166,100
240,100

8,160
5,000
100
200
100
100
100
700
100
100
100
-

861,120
500,000
1,050
2,100
1,050
1,050
1,050
7,350
1,050
1,050
1,050
-

566,050
-

805,300
94,000
3,640,000
-

23,353,700
724,800
2,103,400
-

290,000
-

P R E F E R R E D
107
105
100
100
10.5
10.5
10.5
10.5
10.5
10.5
10.5
10.5
10.5
10.5
10.5
10.5
10.5
10.5
10.5
10.5
10.5
10.5
-

105!

100
10.5!
10.5
10.5
10.5
10.5
10.5
10.5
10.5
10.5
-

SMALL AND MEDIUM ENTERPRISES

-

(
(
(

(
(

2,446,000)
5,500)
39,950,500)
686,650)
1,365,000)
-

Report date: 01/04/2010 12:10 PM

Trade date: Monday 01/04/2010

PHILIPPINE STOCK EXCHANGE

DAILY QUOTATIONS REPORT

Page:

NET FOREIGN
TRADE (Peso)
BUYING (SELLING)
-----------------------------------------------------------------------------------------------------------------------------------RIPPLE E-BUSINESS INT'L. RPL
2.85
4.50
NAME

SYMBOL

Financial
655.24
Industrial
4,519.29
Holding Firms
1,596.72
Property
1,058.91
Service
1,500.18
Mining & Oil
10,527.09
All Shares Index
1,896.86
PSEi
3,005.01
GRAND TOTALS :
SPECIAL BLOCK SALES:
APEX MINING CO., INC. "B"

NO. OF ADVANCES:
NO. OF TRADED ISSUES:
NO. OF TRADES:

31
159
5,388

NON-SECTORAL VOLUME :
NON-SECTORAL VALUE :

HIGH

NO. OF DECLINES:

HIGH

LOW

669.21
4,647.98
1,614.80
1,077.21
1,511.78
10,639.28
1,919.57
3,052.28

655.24
4,519.29
1,591.45
1,054.04
1,500.18
10,387.82
1,896.86
3,005.01

108,281,760
726,781,710.00
0
0.00
4,554,060
27,559,820.00

TOTAL FOREIGN BUYING : P 1,025,523,083.36

TOTAL FOREIGN SELLING : P
610,760,048.50
EXCHANGE NOTICE:
Companies Under Suspension by the Exchange as of December 29, 2009
SYMBOL
AGP,AGPB
BF,BFC &
BFNC
CBC
EIBA,EIBB
ETEL
FC
FPI
FYN & FYNB
GO,GOB
MC,MCB
MAH & MAHB
MON
NXT
PHC
PNC
PTT
PCP
PMT
PPC
STN
SWM
UP
VMC
WHI,WHIB

COMPANY
AGP Industrial Corp.
Banco Filipino Savings and Mortgage Bank
Cosmos Bottling Corporation
Export and Industry Bank, Inc.
eTelecare Global Solutions, Inc.
Fil-Estate Corporation
Forum Pacific, Inc.
Filsyn Corporation
Gotesco Land, Inc.
Marsteel Consolidated, Inc.
Metro Alliance Holdings & Equities Corp.
Mondragon International Philippines, Inc.
NextStage, Inc.
Philcomsat Holdings Corporation
Philippine National Construction Corporation
Philippine Telegraph & Telephone Corporation
Picop Resources, Inc.
Primetown Property Group, Inc.
Pryce Corporation
Steniel Manufacturing Corporation
Sanitary Wares Manufacturing Corporation
Universal Rightfield Property Holdings, Inc.
Victorias Milling Co., Inc.
Wise Holdings, Inc.

Companies Under Rehabilitation

LOW

CLOSE

VOLUME

VALUE

9,537,030
56,883,990
67,787,220
160,903,700
105,291,150
421,447,856

117,645,925.00
289,365,160.00
517,787,545.00
230,249,345.00
363,639,990.00
190,892,070.76

821,850,946

1,709,580,035.76

50,100,000.7590
--------------------TOTAL (P50,100,000.7590)
%MKT
=====================

693,540
184,157.95

MAIN BOARD CROSS VOLUME :

MAIN BOARD CROSS VALUE :
BONDS VOLUME :
BONDS VALUE :

OPEN

211,534,806 @ P0.2368

669.21
4,632.85
1,614.76
1,074.84
1,508.62
10,639.28
1,918.94
3,051.30

ODD LOTS VOLUME :

ODD LOTS VALUE :

ASK

DOWN 14.73
DOWN 109.40
DOWN 14.80
DOWN 17.41
DOWN
8.74
DOWN 235.75
DOWN 21.78
DOWN 47.67

OPEN
Financial
Industrial
Holding Firms
Property
Service
Mining & Oil
All Shares
PSEi

BID

76

2.93

NO. OF UNCHANGED:

52

Report date: 01/04/2010 12:10 PM

Trade date: Monday 01/04/2010

PHILIPPINE STOCK EXCHANGE

DAILY QUOTATIONS REPORT

Page:

NET FOREIGN
TRADE (Peso)
BUYING (SELLING)
-----------------------------------------------------------------------------------------------------------------------------------PMT
Primetown Property Group, Inc.
VMC
Victorias Milling Co., Inc.
NAME

SYMBOL

BID

ASK

OPEN

HIGH

LOW

**** END OF REPORT ****

CLOSE

VOLUME

VALUE