The Philippine Stock Exchange, Inc Daily Quotations Report January 22, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 22 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK
ASIA
BDO
75.95
76
76.1
76.1
75.85
76
4,972,180
377,773,729
BPI
BPI
CHINABANK
CHIB
CITYSTATE BANK
97.9
98.5
97.9
98.5
97.55
98.5
636,020
62,295,933
21,141,473
55.15
55.2
55.2
55.4
55.15
55.2
163,890
9,052,961
(3,077,077)
CSB
EW
20
31.05
27
31.15
30.6
32
30.55
31.05
2,297,800
72,203,920
21,298,215
EIBA
EIBB
MBT
103.6
103.7
105.3
105.5
103.7
103.7
1,496,690
155,989,786
(62,884,948)
PBC
PNB
72
95
77
95.05
94
95.95
94
95.05
2,148,020
204,039,515
104,951,924
RCBC
PTC
PSB
RCB
65.5
101
69
103
69.05
103
66
103
70.5
103
66
103
69.05
250
1,295,570
25,750
89,491,717.5
50,341,536.5
SECURITY BANK
SECB
165.6
165.7
166.5
166.7
164.8
165.6
916,140
151,716,262
83,285,175
UNION BANK
UBP
117.2
118.7
115.6
119
115
118.7
739,900
85,838,575
13,576,632
EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
PSBANK
(35,474,305)
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.77
0.79
0.79
0.82
0.77
0.77
1,161,000
909,420
BDO LEASING
IREMIT
BLFI
COL
FFI
FAF
I
1.96
18.96
10.7
0.76
2.8
2.02
18.98
11.16
0.81
2.85
18.98
11.14
2.8
18.98
11.14
2.8
18.8
11.14
2.8
18.98
11.14
2.8
231,100
1,000
4,000
4,356,682
11,140
11,200
2,724,830
-
MANULIFE
MFC
535
550
540
550
540
550
100
54,500
16,500
MAYBANK ATR KE
MAKE
24
24.25
23.85
24
23.8
24
9,000
214,870
MEDCO HLDG.
PHILNARE
MED
NRCP
1.74
1.75
1.75
1.75
1.74
1.75
1,310,000
2,291,700
(2,100,000)
PSE
PSE
415
416
415.2
416
414
416
4,790
1,987,606
SUN LIFE
SLF
1,052
1,080
1,065
1,080
1,050
1,080
540
568,375
VANTAGE
2.45
2.46
2.45
2.47
2.44
2.45
772,000
1,895,890
VOLUME :
18,159,990
COL FINANCIAL
FILIPINO FUND
FIRST ABACUS
FINANCIALS SECTOR TOTAL
VALUE :
1,220,729,531.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
37.95
38
38.1
38.1
37.8
38
2,725,300
103,496,310
(62,278,720)
ALSONS CONS
CALAPAN VENTURE
ACR
H2O
1.33
4.1
1.34
4.3
1.33
4.04
1.34
4.2
1.31
4.04
1.34
4.1
363,000
125,000
477,440
508,000
ENERGY DEVT.
EDC
6.76
6.77
6.85
6.86
6.7
6.77
27,504,900
186,634,950
(19,249,919)
FIRST GEN
FGEN
23.7
23.8
24.2
24.2
23.75
23.75
2,805,100
66,726,640
(17,671,215)
FIRST PHIL HLDG
FPH
99.95
100.1
99.95
100.1
99.8
100.1
1,599,860
159,933,485.5
112,595,659.5
MANILA WATER
MWC
33.4
33.55
33.8
33.8
33.4
33.5
1,217,500
40,828,285
7,066,020
MERALCO A
MER
276
276.2
280
280
275
276
274,880
76,270,898
(18,636,084)
PETRON
PCOR
PNX
10.38
9.36
10.4
9.39
10.4
9.48
10.5
9.48
10.38
9.36
10.4
9.39
3,242,300
247,000
33,720,114
2,323,880
(19,448,652)
28,200
PHOENIX
SALCON POWER
TRANS-ASIA
SPC
TA
4.5
1.41
4.51
1.42
4.51
1.47
4.6
1.47
4.51
1.4
4.51
1.41
71,000
33,057,000
320,920
46,803,370
18,240
84,100
VIVANT
VVT
9.05
9.49
9.1
9.49
9.01
9.49
2,400
21,919
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
8.03
8.16
8.05
8.18
8.03
8.18
38,200
307,956
ALLIANCE SELECT
FOOD
1.96
1.99
1.94
1.87
1.99
3,947,000
7,535,490
773,750
BOGO MEDELLIN
BMM
CBC
DNL
53.2
5.34
63.95
5.36
5.4
5.43
5.25
5.34
13,903,000
74,129,992
6,292,365
GSMI
JFC
17
107
17.1
107.3
17
108.5
17
108.5
17
107
17
107
2,900
728,330
49,300
78,060,306
(21,847,899)
48
13.36
53
13.38
46
13.48
48
13.7
46
13.38
48
13.38
1,200
993,700
56,800
13,443,066
COSMOS
DNL INDUS
GINEBRA
JOLLIBEE
LIBERTY FLOUR
LT GROUP
LFM
LTG
PANCAKE
PCKH
7.78
7.9
7.96
7.96
7.9
7.9
14,200
112,240
PEPSI-COLA
PIP
6.26
6.27
6.28
6.28
6.17
6.27
2,504,900
15,552,675
1,161,666
PUREFOODS A
PF
RFM
243.2
4.81
244
4.84
244
4.85
244.2
4.85
243.2
4.73
244
4.83
33,580
2,195,000
8,191,846
10,488,010
(247,328)
2,893,800
RCI
ROX
SMB
SMC
2.25
2.95
105
2.6
3.05
105.9
2.22
106.2
2.25
106.2
2.22
105
2.25
105.9
12,000
269,810
26,940
28,465,046
3,070,010
SFI
CAT
URC
0.142
85.85
0.144
86
0.142
86.2
0.142
86.7
0.142
85.8
0.142
86
120,000
1,010,360
17,040
87,011,871
19,613,246.5
RFM CORP
ROXAS AND CO.
ROXAS HLDG.
SAN MIGUEL
SAN MIGUEL CORP.
SWIFT
TARLAC
UNIV ROBINA

January 22 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.51
1.52
1.58
1.58
1.5
1.51
3,759,000
5,727,080
364,610
VITARICH
VITA
0.94
0.96
0.97
0.97
0.94
0.94
34,000
32,480
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
CONCRETE A
CONCRETE B
EEI CORP.
FED. CHEMICALS
ABG
CA
CAB
EEI
18.8
55
15
11.1
19.06
65
11.12
19.1
11.12
19.1
11.2
19.06
11
19.06
11.1
200
558,600
3,816
6,200,694
1,445,582
HOLCIM
FED
HLCM
10.6
12.94
11.5
13
13
13
12.98
12.98
72,200
937,310
(621,890)
LAFARGE_REP
LRI
11.22
11.36
11.48
11.48
11.2
11.36
576,000
6,548,514
MARIWASA
MMI
5.2
5.6
5.6
5.6
5.2
5.6
39,800
210,593
MEGAWIDE
MWIDE
18.16
18.22
18.1
18.22
18.1
18.22
204,300
3,713,894
1,117,184
PHINMA
PHN
12.2
13
12.04
12.2
12
12.2
8,600
104,028
PNCC
PNC
CMT
SRDC
T
VUL
1.2
1.7
1.56
1.75
1.57
1.53
1.58
1.53
1.56
2,434,000
3,775,410
CHEMREZ
CIP
COAT
74
2.95
104
2.98
2.9
2.99
2.87
2.98
1,607,000
4,731,290
147,590
EUROMED
EURO
1.8
1.83
1.83
1.7
1.7
100,000
176,800
51,000
LMG CHEMICALS
LMG
2.68
2.69
2.92
2.93
2.57
2.68
5,157,000
13,801,660
(80,020)
MABUHAY VINYL
MVC
MIH
1.61
13.32
1.78
13.78
13.88
13.88
13.3
13.78
41,500
559,328
MIHB
MAH
MAHB
PPC
13.62
-
14.1
-
13.9
-
14.1
-
13.7
-
14
-
24,000
-
334,668
-
180,504
-
SEACEM
SUPERCITY
TKC STEEL
VULCAN IND`L
**** CHEMICALS ****

CHEMPHIL
MANCHESTER A
MANCHESTER B
METROALLIANCE A
METROALLIANCE B
PRYCE CORP.
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CHIPS
CHIPS
27
27.2
27.35
27.35
26.6
27.2
39,400
1,071,150
GREENERGY
GREEN
0.02
0.021
0.02
0.021
0.02
0.021
217,100,000
4,342,800
(1,364,000)
INTEGRATED MICRO
IONICS
IMI
ION
3.95
0.62
4
0.65
3.95
0.63
3.95
0.66
3.95
0.62
3.95
0.65
5,000
3,005,000
19,750
1,868,270
189,000
PANASONIC
PMPC
4.55
SPLASH CORP.
ALPHA
FYN
FYNB
PCP
SPH
1.74
1.75
1.74
1.75
1.74
1.75
2,000
3,490
STENIEL
STN
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
INDUSTRIALS SECTOR TOTAL
VOLUME :
335,619,310
VALUE :
1,239,504,903
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABA
0.66
0.67
0.68
0.68
0.66
0.67
6,852,000
4,540,420
ABOITIZ
AEV
55.8
56
57
57
55.5
55.8
509,330
28,430,997.5
(2,221,582.5)
ALCORN GOLD
APM
0.155
0.156
0.144
0.157
0.144
0.156
2,519,630,000
382,471,150
(1,255,310)
ALLIANCE GLOBAL
AGI
17.28
17.34
17.66
17.7
17.26
17.28
12,836,400
222,592,138
(124,184,772)
ANGLO-PHIL HLDG
APO
2.31
2.33
2.32
2.37
2.31
2.33
860,000
2,006,170
ANSCOR
ANS
AAA
5.6
4.8
5.62
4.95
5.6
5.1
5.62
5.1
5.59
4.8
5.61
4.95
105,000
43,000
588,047
207,150
56,000
-
ATN HOLDINGS B
ATN
ATNB
0.9
0.9
0.95
0.94
0.91
0.94
0.91
0.94
246,000
229,950
(4,700)
AYALA CORP
AC
521.5
522
523.5
525
520.5
522
610,400
318,760,415
(97,392,455)
BHI HOLDINGS
BH
DMC
FJP
380
52.95
2.91
645
53
2.94
53
2.94
53.3
2.94
52.95
2.91
53
2.91
1,083,970
15,000
57,474,093.5
44,070
(791,536)
-
FJPB
FC
FDC
2.75
4.68
3.1
4.76
4.72
4.78
4.68
4.68
417,000
1,966,100
566,300
GT CAPITAL
FPI
GTCAP
0.22
664
0.23
666
670
671
665
666
109,590
73,236,855
237,125
HOUSE OF INV
HI
6.46
6.47
6.5
6.5
6.47
6.47
97,200
630,160
JG SUMMIT
JGS
39.4
39.5
39.5
39.6
38.8
39.5
567,800
22,406,475
3,194,460
JOLLIVILLE HLDG
KEPPEL HLDG. A
JOH
KPH
6
5
7.42
5.5
4.98
5.5
4.98
5.5
125,000
649,900
KEPPEL HLDG. B
KPHB
5.1
5.35
5.1
5.1
5.1
5.1
5,000
25,500
LODESTAR
LIHC
0.97
0.98
0.97
0.97
2,629,000
2,599,640
LOPEZ HLDGS.
LPZ
6.86
6.9
6.81
6.9
3,458,500
23,780,542
(5,235,181)
MABUHAY HLDG.
MHC
0.495
0.51
0.495
0.53
0.49
0.53
340,000
168,900
ASIA AMALGAMATED
ATN HOLDINGS A
DMCI HOLDINGS
F&J PRINCE A
F&J PRINCE B
FIL-ESTATE CORP
FILINVEST DEV.
FORUM PACIFIC

January 22 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARCVENTURES
MARC
1.99
2.06
2.06
1.97
2,117,000
4,244,510
METRO PAC INV
MPI
4.91
4.94
5.03
5.03
4.9
4.91
43,845,100
217,506,131
(4,402,084)
MINERALES IND
MIC
6.91
6.93
6.91
6.95
6.89
6.93
199,600
1,381,374
MJC INVESTMENTS
6.5
0.05
6.99
0.051
0.051
0.051
0.05
0.05
PACIFICA A
MJIC
PA
1,200,000
60,100
PRIME MEDIA
PRIM
1.29
1.35
1.3
1.3
1.29
1.29
51,000
65,890
PRIME ORION
SEAFRONT RES.
POPI
REG
SPM
0.61
2.5
2.13
0.62
2.7
2.2
0.62
2.2
0.62
2.32
0.61
2.05
0.61
2.13
600,000
440,000
368,000
966,380
(124,000)
600
SINOPHIL
SINO
0.315
0.32
0.325
0.325
0.325
0.325
20,000
6,500
SM INVESTMENTS
SM
964
965
981
981.5
960
965
71,290
69,092,580
6,612,345
SOLID GROUP
SGI
2.38
2.39
2.23
2.45
2.23
2.38
11,647,000
27,556,090
(52,860)
SOUTH CHINA
SOC
1.14
1.19
1.13
1.21
1.13
1.14
239,000
277,040
(7,910)
TRANSGRID
UNIOIL HLDG.
SGP
UNI
375
0.26
490
0.28
0.27
0.27
0.265
0.265
360,000
95,700
WELLEX INDUS
WIN
0.295
0.3
0.3
0.3
0.295
0.3
60,000
17,800
ZEUS HOLDINGS
ZHI
0.63
0.65
0.67
0.67
0.63
0.63
18,625,000
11,936,540
69,500
(29,300)
REPUBLIC GLASS
HOLDING FIRMS SECTOR TOTAL
VOLUME :
2,630,015,680
VALUE :
1,476,649,808
PROPERTY
**** PROPERTY ****
A. BROWN
BRN
2.93
2.95
2.99
2.99
2.93
2.93
200,000
586,900
ALCO
ALCO
0.194
0.2
0.2
0.209
0.2
0.209
60,000
12,090
ANCHOR LAND
ALHI
16.9
17.6
17
17.6
17
17.6
5,400
92,400
17,600
ARANETA PROP
ARA
1.01
1.03
1.03
1.04
0.96
1.01
3,911,000
3,891,350
(500,000)
AYALA LAND
ALI
27.1
27.15
27.3
27.35
27.1
27.1
2,624,200
71,296,330
(15,943,060)
BELLE CORP.
BEL
5.06
5.08
5.11
5.17
5.06
5.06
4,258,100
21,754,792
7,946,787
CEBU HLDG.
CHI
3.73
3.99
3.75
3.75
5,341,000
20,513,710
(658,730)
CEBU PROPERTY A
CPV
CPVB
CPG
4.81
4.81
1.79
5.1
5.1
1.8
4.9
1.85
4.9
1.85
4.9
1.78
4.9
1.79
4,000
-
19,600
-
6,272,000
11,298,070
(1,626,220)
CITYLAND DEVT.
LAND
CDC
2.3
1.14
2.36
1.16
2.36
1.14
2.36
1.14
2.1
1.14
2.36
1.14
CROWN EQUITIES
CEI
0.066
0.067
0.067
0.07
0.067
0.067
54,000
62,000
120,000
118,940
70,680
8,070
(20,520)
-
CYBER BAY
EVER-GOTESCO
CYBR
ELI
EVER
0.81
0.99
0.39
0.82
1
0.395
0.81
1
0.395
0.82
1.02
0.4
0.81
0.99
0.385
0.81
1
0.395
1,871,000
28,328,000
4,900,000
1,517,710
28,173,010
1,947,000
149,570
-
FILINVEST LAND
FLI
1.64
1.65
1.68
1.68
1.64
1.65
19,525,000
32,172,920
3,904,130
GLOBAL-ESTATE
GERI
1.99
2.01
2.01
1.99
2.01
2,228,000
4,460,230
2,266,650
GOTESCO LAND A
GO
GOB
HP
IRC
1.76
1.18
1.99
1.23
1.2
1.23
1.19
1.23
112,000
133,700
MEGAWORLD
KEP
MC
MCB
MEG
2.85
3.13
3.5
3.15
3.2
3.2
3.13
3.13
71,951,000
226,855,020
13,966,930
MRC ALLIED
MRC
0.109
0.11
0.112
0.112
0.109
0.11
24,040,000
2,655,810
220,000
PHIL ESTATES
PHES
0.64
0.65
0.66
0.66
0.64
0.65
567,000
368,770
PHIL. TOBACCO
PRIMEX CORP.
TFC
RLT
PMT
PRMX
18.02
0.48
2.78
25
0.5
3.39
0.47
2.77
0.5
2.77
0.47
2.77
0.48
2.77
930,000
2,000
451,250
5,540
ROBINSONS LAND
RLC
21.3
21.5
21.5
21.5
21.4
21.4
439,700
9,435,040
1,586,600
ROCKWELL
ROCK
3.19
3.21
3.24
3.33
3.19
3.21
886,000
2,849,070
32,120
SAN MIGUEL PROP
SMP
SHNG
SMDC
3.11
5.96
3.13
5.97
3.1
6
3.13
6
3.1
5.97
3.13
5.97
47,000
896,700
145,730
5,365,234
1,746,949
STA.LUCIA LAND
SMPH
SLI
17
0.75
17.06
0.76
17
0.79
17.46
0.79
16.86
0.76
17
0.76
11,880,300
1,663,000
203,187,742
1,271,920
21,379,828
(6,220)
STARMALLS
STR
3.62
3.9
3.89
3.9
3.7
3.7
30,000
112,340
SUNTRUST HOME
SUN
UW
VLL
0.56
5.12
0.57
5.14
0.57
5.17
0.57
5.17
0.56
5.11
0.57
5.14
380,000
2,965,100
216,500
15,249,696
(3,293,695)
CEBU PROPERTY B
CENTURY PROP
CITY & LAND
EMPIRE EAST
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
PHILREALTY
PRIMETOWN PROP.
SHNG PROPERTIES
SM DEVT
SM PRIME HLDG.
UNIWIDE HLDG.
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
196,988,500
VALUE :
667,161,064
SERVICES
**** MEDIA ****
ABS-CBN
ABS
39.9
39.95
40.1
40.3
39.95
39.95
25,200
1,009,650
GMA NETWORK
GMA7
9.68
9.74
9.74
9.74
9.68
9.68
179,600
1,744,014
MANILA BULLETIN
MB
0.74
0.76
0.76
0.76
0.74
0.74
21,000
15,880
MLABROADCASTING
MBC
3.33

January 22 , 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
1,200
1,200
1,158
1,160
101,340
118,572,565
25,338,510
LIBERTY TELECOM
PLDT
LIB
TEL
2.4
2,814
2.48
2,832
2.36
2,894
2.4
2,894
2.36
2,810
2.4
2,814
13,000
364,550
31,120
1,032,987,650
(155,773,860)
PTT CORP
PTT
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
4.77
4.8
4.88
4.76
4.8
382,500
1,840,250
IMPERIAL A
IP CONVERGE
IMP
IMPB
CLOUD
5.15
3.74
6.7
48.8
3.75
3.7
3.74
3.7
3.74
126,000
470,010
IPVG CORP.
IP
0.67
0.68
0.69
0.7
0.67
0.68
1,179,000
799,430
ISLAND INFO
IS
0.051
0.052
0.052
0.052
0.051
0.051
3,600,000
183,640
ISM COMM.
ISM
2.19
2.27
2.2
2.2
2.19
2.2
80,000
175,800
NEXTSTAGE
PHILWEB
NXT
WEB
14.1
14.3
14.26
14.3
14.1
14.3
1,680,600
23,931,296
(4,832,268)
TOUCH SOLUTIONS
TSI
8.59
8.6
8.79
8.79
8.32
8.6
145,000
1,230,285
(6,584)
TRANSPACIFIC BR
TBGI
2.17
2.39
2.16
2.39
2.16
2.39
5,000
11,030
YEHEY
YEHEY
1.28
1.31
IMPERIAL B
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.69
1.74
1.76
1.76
1.62
1.69
81,000
133,380
ASIAN TERMINALS
ATI
10.7
10.9
10.2
11
10
10.7
4,196,300
44,475,020
(44,015,440)
CEBU AIR, INC.
CEB
61.85
62
61.8
62
61.65
61.85
120,150
7,427,757
(1,662,795)
INTL CONTAINER
ICT
LSC
MAC
PAL
76.5
1.4
2.5
-
77
1.59
2.6
-
77
2.53
-
77
2.53
-
76.9
2.53
-
77
2.53
-
426,070
175,000
-
32,805,275.5
442,750
-
1,847,657
(437,690)
-
LORENZOSHIPPING
MACROASIA
PAL HOLDINGS
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.27
1.32
1.31
1.32
1.28
1.32
116,000
149,570
BOULEVARD HLDG.
BHI
0.134
0.135
0.135
0.135
0.133
0.134
33,630,000
4,507,730
134,000
GRAND PLAZA
GPH
WPI
33.1
0.41
45
0.415
0.41
0.415
0.41
0.415
210,000
86,150
FAR EASTERN U
CEU
FEU
10.9
1,062
11.92
1,067
1,058
1,064
1,052
1,064
75
79,405
IPEOPLE
IPO
8.6
9.5
9.3
9.3
252,000
2,337,360
18,600
BCOR
BLOOM
26.05
13.04
28
13.06
13.3
13.34
12.96
13.06
7,315,800
95,934,622
(44,464,756)
LEISURE
EG
LR
0.024
8.51
0.025
8.57
0.024
8.5
0.025
8.75
0.024
8.5
0.024
8.51
268,000,000
1,442,800
6,438,000
12,425,837
(1,279,200)
(37,620)
MANILA JOCKEY
MJC
2.85
2.89
2.91
2.91
2.8
2.88
386,000
1,112,520
PACIFIC ONLINE
PHIL. RACING
LOTO
PRC
13.98
10.22
14.02
10.38
14
10.02
14
10.4
14
10.02
14
10.38
70,000
41,300
980,000
425,752
329,522
PREMIEREHORIZON
PHA
0.335
0.35
0.335
0.335
0.33
0.33
500,000
166,050
93,740
WATERFRONT
**** EDUCATION ****

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

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

7-11
SEVN
CALATA CORP.
CAL
PUREGOLD
PGOLD
86
94
86
86
86
86
29,280
2,518,080
3.69
3.72
3.76
3.76
3.69
3.7
244,000
905,350
31.95
32.1
32
32.3
31.95
32
5,065,400
162,081,560
(19,693,840)
**** OTHER SERVICES ****

APC GROUP
APC
0.82
0.84
0.83
0.84
0.82
0.82
1,914,000
1,580,730
30,700
EASYCALL
ECP
2.75
2.8
2.75
2.75
2.75
2.75
2,000
5,500
GLOBALPORTS
PORT
20
ICTVI
ICTV
0.43
0.45
0.415
0.45
0.415
0.45
410,000
178,800
49,800
PAXYS
PAX
2.9
2.91
2.94
2.94
2.9
2.91
338,000
984,500
116,300
PHILCOMSAT
PHC
STI
1.02
1.02
1.02
1.02
10,519,000
10,564,190
110,000
313,200
1,510,460
STI_HOLDINGS
SERVICES SECTOR TOTAL
VOLUME :
346,401,765
VALUE :
1,609,522,774.5
MINING & OIL

**** MINING ****
ABRA MINING
APEX MINING A
AR
APX
APEX MINING B
APXB
ATLAS MINING
AT
ATOK
AB
BENGUET A
BC
0.0057
4.5
0.0059
4.6
0.0058
4.62
0.0058
4.62
0.0058
4.5
0.0058
4.5
54,000,000
335,000
4.47
4.79
4.52
4.52
4.45
4.5
511,000
2,286,650
21.85
21.9
22
22
21.75
21.85
1,739,400
37,971,030
936,665
20.6
20.75
20.5
20.6
20.5
20.6
6,500
133,725
123,475
18.9
19
18.9
19
18.9
19
44,500
841,800

January 22 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
BENGUET B
BCB
18.5
19
18.5
18.9
18.22
18.9
60,000
1,105,600
(916,600)
CENTURY PEAK
CPM
1.01
1.03
1.03
173,000
174,240
COAL ASIA
COAL
1.01
1.02
1.01
1.02
1.02
2,669,000
2,695,230
DIZON MINES
DIZ
14.72
14.78
15.24
15.24
14.72
14.78
19,200
283,642
(29,480)
GEOGRACE
GEO
LC
0.52
1.15
0.53
1.17
0.53
1.2
0.53
1.21
0.52
1.15
0.53
1.17
558,000
292,100
LEPANTO A
25,531,000
29,698,360
LEPANTO B
LCB
1.22
1.23
1.27
1.27
1.23
1.23
10,310,000
12,781,140
345,810
MANILA MINING A
MA
0.065
0.066
0.066
0.066
0.064
0.065
522,480,000
33,667,970
MANILA MINING B
NICKELASIA
MAB
NIKL
0.067
19.9
0.069
19.92
0.069
20
0.069
20
0.066
19.92
0.069
19.92
171,640,000
821,100
11,638,860
16,383,062
6,391,800
(159,714)
NIHAO
NI
4.37
4.38
4.79
4.79
4.36
4.38
900,000
3,997,460
OMICO CORP.
OM
0.59
0.6
0.61
0.61
0.6
0.6
342,000
205,220
ORIENTAL P
ORE
3.34
3.4
3.38
3.45
3.33
3.4
1,347,000
4,526,570
(66,800)
PHILEX
PX
18.16
18.18
18.38
18.38
18.12
18.18
3,642,700
66,466,502
669,048
SEMIRARA MINING
SCC
241.4
241.8
244
244
241.2
241.8
333,860
81,029,918
(3,003,372)
UNITED PARAGON
UPM
0.018
0.019
0.018
0.018
0.018
0.018
61,300,000
1,103,400
BASIC PETROLEUM
BSC
0.28
0.285
0.285
0.285
0.285
0.285
180,000
51,300
ORIENTAL A
0.02
0.021
0.021
0.022
0.021
0.022
0.021
0.022
0.02
0.021
0.021
0.021
208,400,000
4,352,400
ORIENTAL B
OPM
OPMB
244,200,000
5,143,200
PETROENERGY
PERC
6.2
6.3
6.28
6.3
6.15
6.2
50,000
310,990
(216,590)
PHILEXPETROLEUM
PXP
32.7
33
33.95
34
33
33
164,100
5,447,690
2,396,500
PHILODRILL A
OV
PEC
PECB
0.043
-
0.044
-
0.044
-
0.044
-
0.043
-
0.044
-
916,700,000
-
39,501,100
-
864,300
-
**** OIL ****
PNOC A
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
2,228,457,360
VALUE :
363,912,819
PREFERRED
ALLIEDBANK PREF
12.5
530
535
533
533
533
533
500
266,500
ACPR
DMCP
FGENF
FGENG
101.5
103.6
107.8
103.8
103.8
103.9
103.8
103.9
30,000
3,115,930
FPHP
PPREF
101.4
108.5
101.5
108.8
101.5
108.7
101.5
108.8
101.5
108.7
101.5
108.8
1,000
11,810
101,500
1,283,928
SMCPREFS2B
SMCP1
SMC2A
SMC2B
74.95
75
75
75.7
75
75
75
75
74.95
75
75
75
1,772,350
220
132,924,620
16,500
(73,050,300)
-
SMCPREFS2C
SMC2C
75.45
75.5
75.6
75.6
75.5
75.5
16,910
1,277,910.5
SMPFC PREFS
PFP
SFIP
1,020
1.34
1,030
1.46
1,020
1.34
1,020
1.34
1,020
1.34
1,020
1.34
5,000
5,000
5,100,000
6,700
BCP
ABSP
11.62
41.7
42
42
42.5
42
42
237,900
9,992,450
5,237,400
10
-
10.04
-
10
-
10.04
-
9.98
-
10.04
-
2,776,900
-
27,781,816
-
(331,998)
-
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
SWIFT PREF
BENGUET PREF. A
ABS-CBN PDR
GMA HOLDINGS
GLOBE PREF A
PLDT HH
ABC
PBCP
ACPA
GMAP
GLOPA
TLHH
PREFERRED TOTAL
VOLUME :
4,857,590
VALUE :
181,867,854.5
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD
IRW
MEGW1
0.05
2.12
2.18
2.19
2.19
2.12
2.12
435,000
923,900
MEGW2
DTEL
2.07
-
2.2
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
435,000
VALUE :
923,900
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
7.28
8.17
8.2
8.2
8.18
8.18
1,400
11,454
MAKATI FINANCE
MFIN
2.3
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
1,400
5,755,644,005
VALUE :
VALUE :
11,454
6,577,492,354

January 22 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
58
NO. OF DECLINES:
113
NO. OF UNCHANGED:
43
NO. OF TRADED ISSUES: 214

NO. OF TRADES:
27347
BLOCK SALES
SECURITY
PRICE
ALI
27.5242
URC
86.1371
TEL
2,889.8086
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
VALUE
1,010,000
27,799,442
465,400
40,088,206.34
13,095 37,842,044.9265
275,401
149,287.39
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
63,486,731
1,554,766,307.84
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
1,583.74
9,184.18
5,495.33
2,415.41
1,898.09
22,221.43
6,171.67
3,877.23
1,589.33
9,191.84
5,495.33
2,429.04
1,898.09
22,266.96
6,176.12
3,880.08
1,580.02
9,114.66
5,416.17
2,397.33
1,860.9
21,790.6
6,103.17
3,850.39
1,585.17
9,130.39
5,416.17
2,398.26
1,860.9
21,860.14
6,104.9
3,851.17
0.11
-0.55
-1.44
-0.79
-1.74
-1.55
-1.08
-0.67
1.73
-50.29
-79.16
-19.19
-32.97
-343.72
-66.8
-26.07
18,160,738
336,122,094
2,630,030,872
198,008,711
346,417,149
2,228,666,937
1,220,744,417.55
1,279,631,133.76
1,476,667,970.16
694,995,706.97
1,647,390,263.13
363,930,389.09
1,400
11,454
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
5,757,407,901 Php 6,683,371,334.6565
Php 2,998,116,390.02
Php 3,269,569,442.14
Companies Under Suspension by the Exchange as of 01/22/2013
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
PTT
STN
UW
ABC
- 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.
- PTT CORP
- STENIEL
- UNIWIDE HLDG.
- ALLIEDBANK PREF

January 22 , 2013
Name
SMCP1
Symbol
-
Bid
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 22, 2013

Hochgeladen von

Dokumentinformationen

Originaltitel

Copyright

Verfügbare Formate

Dieses Dokument teilen

Dokument teilen oder einbetten

Freigabeoptionen

Stufen Sie dieses Dokument als nützlich ein?

Sind diese Inhalte unangemessen?

Copyright:

Verfügbare Formate

The Philippine Stock Exchange, Inc Daily Quotations Report January 22, 2013

Hochgeladen von

Copyright:

Verfügbare Formate

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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