The Philippine Stock Exchange, Inc Daily Quotations Report January 25, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 25 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BPI
ASIA
BDO
BPI
76.15
104
76.2
105
76.2
99.9
76.35
105
76.05
99.9
76.15
105
2,649,800
2,361,420
201,806,939.5
244,330,080
(25,237,777.5)
152,046,670
CHINABANK
CHIB
55.5
55.55
55.3
55.6
55.3
55.5
671,510
37,261,666.5
(32,472,664.5)
CITYSTATE BANK
CSB
EW
20
31.45
27
31.55
31.1
31.55
30.85
31.45
4,535,500
142,581,165
(49,597,480)
EIBA
EIBB
MBT
105.9
106
105
106.9
105
106
1,875,860
198,391,103
(17,301,041)
PBC
PNB
72
98.9
77
99
98
100
97.8
99
1,668,720
165,443,699
42,912,913
PSBANK
PTC
PSB
65.5
102
105.5
103
105.5
103
105.5
550
57,450
RCBC
RCB
SECURITY BANK
SECB
UNION BANK
UBP
BDO UNIBANK
EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
68
68.95
69
69.3
67
68
374,260
25,644,870.5
4,813,000
175
175.6
170.5
176.1
170.5
175.6
635,830
111,250,255
95,848,886
119.5
119.6
117.5
120
116.5
119.6
137,090
16,323,953
979,530
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.82
0.83
0.81
0.85
0.8
0.83
585,000
485,580
BDO LEASING
COL FINANCIAL
BLFI
COL
1.95
18.62
2.04
18.68
1.95
18.8
1.95
18.8
1.95
18.6
1.95
18.6
18,000
41,800
35,100
780,888
FILIPINO FUND
FFI
10.8
11
10.8
10.8
10.8
10.8
300
3,240
FIRST ABACUS
FAF
I
0.76
2.82
0.81
2.87
2.86
2.88
2.82
2.82
416,000
1,195,750
(42,900)
MFC
MAKE
545
24.05
555
24.4
555
24.05
555
24.4
555
24.05
555
24.4
400
4,200
222,000
101,045
MED
NRCP
PSE
1.74
423
1.75
424
1.74
417
1.75
423
1.74
417
1.75
423
428,000
30,830
748,880
12,954,300
(413,000)
126,188
1,080
2.44
1,095
2.45
1,070
2.44
1,095
2.44
1,060
2.44
1,085
2.44
290
33,000
312,030
80,520
VOLUME :
16,468,360
IREMIT
MANULIFE
MAYBANK ATR KE
MEDCO HLDG.
PHILNARE
PSE
SUN LIFE
VANTAGE
SLF
V
FINANCIALS SECTOR TOTAL
VALUE :
1,160,010,514.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
37.85
37.9
38.4
38.4
37.55
37.9
7,871,900
299,407,885
(85,344,480)
ALSONS CONS
ACR
1.27
1.28
1.27
1.27
1.26
1.27
770,000
977,490
(6,350)
CALAPAN VENTURE
ENERGY DEVT.
H2O
EDC
4.3
6.97
4.35
6.98
4.3
6.75
4.3
6.98
4.3
6.75
4.3
6.98
11,000
14,245,200
47,300
98,332,440
40,196,048
FIRST GEN
FGEN
23.65
23.85
23.5
24
23.4
23.85
2,273,600
54,014,540
(13,207,605)
FIRST PHIL HLDG
FPH
99.05
99.1
99.2
99.5
98.9
99.1
410,170
40,699,831.5
11,778,580
MANILA WATER
MWC
33.9
33.95
33.65
33.9
33.4
33.9
1,863,700
62,804,760
17,417,420
MERALCO A
MER
284.6
284.8
280.8
285
280.8
284.6
919,390
261,084,110
47,202,756
PETRON
PCOR
10.5
10.52
10.4
10.5
10.38
10.5
1,740,700
18,174,902
(738,930)
PHOENIX
PNX
10.16
10.22
9.63
10.4
9.63
10.18
2,494,300
25,229,692
(197,208)
SALCON POWER
SPC
4.52
4.75
4.55
4.55
4.55
4.55
10,000
45,500
TRANS-ASIA
TA
1.41
1.42
1.41
1.42
1.41
1.41
6,219,000
8,806,280
(283,000)
VIVANT
VVT
9.01
9.59
9.25
9.25
9.25
9.25
2,600
24,050
ANI
FOOD
8.02
2
8.07
2.01
8
1.9
8.07
2.05
8
1.89
8.07
2
2,200
7,045,000
17,614
13,863,900
2,400
(8,769,500)
DNL INDUS
BMM
CBC
DNL
53.2
5.79
58
5.8
5.49
5.8
5.49
5.8
27,578,400
157,519,790
45,711,252
GINEBRA
GSMI
JOLLIBEE
JFC
LIBERTY FLOUR
LT GROUP
PANCAKE
PEPSI-COLA
PCKH
PIP
PUREFOODS A
PF
RFM CORP
RFM
ROXAS AND CO.

ROXAS HLDG.
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ALLIANCE SELECT
BOGO MEDELLIN
COSMOS
SAN MIGUEL
SAN MIGUEL CORP.
SWIFT
TARLAC
UNIV ROBINA
17
17.38
17
17.38
17
17.38
35,700
608,476
107.1
107.9
107
107.1
106.5
107.1
922,420
98,486,705
5,189,026
LFM
46
52.5
48.5
48.5
48.5
48.5
5,200
252,200
LTG
13.04
13.1
13.3
13.3
13
13.04
972,000
12,732,214
(8,487,980)
7.8
6.25
7.94
6.27
7.94
6.11
7.94
6.3
7.94
6.11
7.94
6.25
500
3,253,700
3,970
20,369,779
(279,331)
241.6
241.8
243
244
241.6
241.6
6,840
1,659,174
(558,366)
4.84
4.86
4.75
4.87
4.74
4.84
832,000
4,020,620
2,395,290
RCI
2.26
2.6
2.25
2.26
2.25
2.26
35,000
78,800
ROX
SMB
SMC
SFI
2.9
0.143
3
0.145
0.142
0.145
0.142
0.145
1,140,000
162,650
CAT
URC
86.05
86.45
85
86.2
85
86.2
1,797,320
154,574,198.5
39,761,281.5

January 25 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.49
1.5
1.5
1.56
1.49
1.49
9,191,000
13,994,360
(110,700)
VITARICH
VITA
0.92
0.94
0.92
0.93
0.92
0.92
654,000
603,010
21,290
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
CONCRETE A
CONCRETE B
EEI CORP.
FED. CHEMICALS
ABG
CA
CAB
EEI
18.7
55
15
10.98
18.88
65
11.02
19.02
11.02
19.02
11.04
18.88
10.92
18.88
10.98
200
2,523,100
3,790
27,633,864
(4,393,888)
9.82
13.2
11.78
13.3
13
13.4
13
13.3
1,000,400
13,342,900
4,300,610
-
HOLCIM
FED
HLCM
LAFARGE_REP
LRI
11
11.1
11.06
11.28
11
11.1
2,758,100
30,568,676
MARIWASA
MMI
5.5
5.6
5.25
5.5
5.25
5.5
6,400
33,625
MEGAWIDE
MWIDE
PHN
18
11.9
18.06
12.38
18
12
18
12
18
11.84
18
11.84
711,900
7,500
12,814,200
89,340
5,400
-
PNC
CMT
SRDC
T
VUL
1.2
1.72
1.51
1.74
1.53
1.75
1.53
1.75
1.54
1.75
1.51
1.75
1.53
2,000
1,940,000
3,500
2,963,130
CHEMREZ
CIP
COAT
73.1
2.97
95
3
2.97
2.97
288,000
863,940
EUROMED
EURO
1.8
1.93
1.8
1.95
1.8
1.93
60,000
109,030
LMG CHEMICALS
LMG
2.7
2.71
2.72
2.79
2.68
2.71
770,000
2,082,800
(2,740)
MABUHAY VINYL
MVC
MIH
1.61
13.2
1.93
13.78
13.16
13.84
13.16
13.78
67,300
911,494
MIHB
MAH
MAHB
PPC
13.1
-
14
-
13.5
-
14.5
-
13.5
-
14
-
28,600
-
393,910
-
206,100
-
PHINMA
PNCC
SEACEM
SUPERCITY
TKC STEEL
VULCAN IND`L
**** CHEMICALS ****

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

CHIPS
CHIPS
GREENERGY
IONICS
GREEN
IMI
ION
PANASONIC
INTEGRATED MICRO
26.7
27.7
26.7
27.7
46,600
1,268,105
(27,200)
0.019
3.95
0.63
0.02
4
0.66
0.02
3.96
0.63
0.021
3.96
0.64
0.019
3.95
0.63
0.02
3.95
0.64
54,000,000
37,000
400,000
1,078,100
146,170
253,500
63,000
PMPC
4.55
ALPHA
FYN
FYNB
PCP
SPH
STN
1.72
-
1.8
-
1.72
-
1.72
-
1.72
-
1.72
-
7,000
-
12,040
-
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
SPLASH CORP.
STENIEL
INDUSTRIALS SECTOR TOTAL
VOLUME :
168,495,050
VALUE :
2,314,171,893
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABA
0.67
0.68
0.68
0.68
0.67
0.67
3,617,000
2,426,330
ABOITIZ
AEV
55.65
55.75
55.65
56
55.1
55.75
3,928,560
218,222,175.5
8,657,034
ALCORN GOLD
APM
0.156
0.157
0.155
0.158
0.155
0.157
472,220,000
73,727,170
78,500
ALLIANCE GLOBAL
AGI
17.48
17.5
17.5
17.58
17.46
17.48
17,745,200
310,179,988
29,489,176
ANGLO-PHIL HLDG
APO
2.32
2.33
2.33
2.33
2.32
2.33
70,000
163,050
ANSCOR
ANS
5.56
5.61
5.61
5.61
5.55
5.55
58,200
323,874
ASIA AMALGAMATED
AAA
4.75
4.95
4.95
16,000
79,250
ATN HOLDINGS A
ATN
0.91
0.94
0.91
0.91
0.91
0.91
19,000
17,290
ATN HOLDINGS B
ATNB
AC
0.9
552
0.94
553
549.5
554.5
546
552
688,890
379,642,480
61,418,285
DMCI HOLDINGS
BH
DMC
336
54.3
645
54.4
53.1
54.3
53
54.3
1,602,030
85,917,908.5
(14,832,022)
F&J PRINCE A
FJP
2.94
3.1
2.93
2.93
240,000
715,200
F&J PRINCE B
FJPB
2.9
3.99
3.1
3.1
3.1
3.1
2,000
6,200
FIL-ESTATE CORP
FC
FDC
4.76
4.77
4.71
4.89
4.71
4.76
197,000
946,230
90,170
0.217
670
0.232
675
678.5
678.5
669
670
290,800
195,214,110
3,836,060
6.38
38.4
6.49
39
6.37
38.8
6.38
39
6.37
38.2
6.38
39
9,500
1,712,900
60,590
66,309,565
18,862,690
AYALA CORP
BHI HOLDINGS
FILINVEST DEV.
FORUM PACIFIC
GT CAPITAL
HOUSE OF INV
FPI
GTCAP
JG SUMMIT
HI
JGS
JOLLIVILLE HLDG
JOH
7.22
7.22
7.22
30,000
213,720
KEPPEL HLDG. A
KPH
5.1
5.6
5.3
5.3
5.3
5.3
1,900
10,070
KEPPEL HLDG. B
LOPEZ HLDGS.
KPHB
LIHC
LPZ
5.01
0.97
6.79
5.79
0.99
6.91
0.99
6.85
0.99
6.91
0.96
6.75
0.97
6.91
1,323,000
3,311,700
1,296,960
22,517,931
19,400
(972,242)
MABUHAY HLDG.
MHC
0.47
0.5
LODESTAR

January 25 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARCVENTURES
MARC
1.96
1.97
1.94
1.97
1,626,000
3,220,180
METRO PAC INV
MPI
4.87
4.88
4.88
4.9
4.85
4.88
35,532,000
172,964,540
(37,643,620)
MINERALES IND
MIC
6.85
6.9
6.9
6.95
6.8
6.9
177,500
1,220,550
(68,500)
MJC INVESTMENTS
PACIFICA A
MJIC
PA
6.22
0.05
7.05
0.051
0.051
0.051
0.051
0.051
1,010,000
51,510
PRIME MEDIA
PRIM
1.21
1.27
1.27
1.27
1.27
1.27
1,000
1,270
PRIME ORION
POPI
0.67
0.68
0.69
0.7
0.67
0.67
14,812,000
10,082,970
(56,950)
REPUBLIC GLASS
SEAFRONT RES.
REG
SPM
2.6
2.18
2.75
2.25
2.7
2.21
2.7
2.25
2.7
2.16
2.7
2.25
4,000
51,000
10,800
112,460
SINOPHIL
SINO
0.315
0.32
0.315
0.315
0.315
0.315
2,030,000
639,450
SM INVESTMENTS
SM
944
944.5
950
960
943
944
496,690
469,861,595
(135,461,605)
SOLID GROUP
SGI
2.32
2.34
2.32
2.37
2.28
2.34
851,000
1,980,630
SOUTH CHINA
SOC
1.14
1.15
1.15
1.15
1.14
1.14
62,000
70,740
TRANSGRID
SGP
366
490
490
490
490
490
70
34,300
UNIOIL HLDG.
UNI
0.26
0.27
0.29
0.295
0.265
0.27
900,000
244,500
WELLEX INDUS
WIN
ZHI
0.295
0.55
0.3
0.57
0.29
0.54
0.3
0.56
0.29
0.53
0.295
0.55
560,000
6,216,000
165,250
3,397,190
(1,922,000)
ZEUS HOLDINGS
HOLDING FIRMS SECTOR TOTAL
VOLUME :
571,413,000
VALUE :
2,022,080,167
PROPERTY
**** PROPERTY ****
A. BROWN
BRN
ALCO
ALCO
ANCHOR LAND
ARANETA PROP
ALHI
ARA
AYALA LAND
BELLE CORP.
2.91
2.92
2.95
2.96
2.92
2.92
409,000
1,195,330
0.195
0.204
0.196
0.196
0.195
0.195
20,000
3,910
17
1
17.6
1.01
17
1.01
17.5
1.02
17
1
17
1.01
25,500
1,646,000
444,500
1,657,800
(200,000)
ALI
27.7
27.75
27.65
27.8
27.5
27.75
6,487,500
179,888,635
31,577,495
BEL
5.08
5.09
5.1
5.1
5.08
5.08
2,224,000
11,302,958
4,194,227
CEBU HLDG.
CHI
4.15
4.22
4.4
4.4
4.15
64,211,000
256,880,140
142,000,000
CEBU PROPERTY A
CPV
CPVB
CPG
4.81
4.81
1.88
5.1
5.1
1.89
1.8
1.89
1.8
1.88
44,483,000
82,451,930
(269,240)
CITYLAND DEVT.
LAND
CDC
2.21
1.13
2.3
1.15
2.3
1.13
2.3
1.13
2.3
1.13
2.3
1.13
5,000
2,000
11,500
2,260
CROWN EQUITIES
CEI
0.065
0.068
0.065
0.068
0.065
0.068
7,570,000
492,110
CYBER BAY
EMPIRE EAST
CYBR
ELI
0.81
1
0.82
1.01
0.82
0.99
0.82
1.01
0.81
0.99
0.81
1
2,106,000
1,498,000
1,711,840
1,505,140
(206,000)
EVER-GOTESCO
EVER
0.385
0.39
0.38
0.4
0.38
0.385
12,730,000
4,946,800
(1,086,200)
FILINVEST LAND
FLI
1.7
1.71
1.63
1.71
1.63
1.7
90,624,000
152,475,020
59,803,890
GLOBAL-ESTATE
GERI
2.04
2.05
2.09
2.09
2.04
2.05
567,000
1,159,840
GOTESCO LAND A
GO
GOB
HP
IRC
1.75
1.11
1.99
1.14
1.1
1.15
1.1
1.15
344,000
386,440
MEGAWORLD
KEP
MC
MCB
MEG
2.85
3.16
3.27
3.18
3.12
3.18
3.12
3.18
36,624,000
115,665,780
(28,854,090)
MRC ALLIED
MRC
0.109
0.11
0.111
0.111
0.109
0.109
4,660,000
512,480
PHIL ESTATES
PHES
0.64
0.65
0.65
0.65
0.64
0.64
3,172,000
2,030,780
64,000
PHIL. TOBACCO
TFC
RLT
18.02
0.495
25
0.52
0.5
0.5
0.495
0.495
500,000
249,000
100,000
ROBINSONS LAND
PMT
PRMX
RLC
2.71
21.3
3.4
21.95
21.5
22
21.15
21.95
1,134,400
24,631,305
12,514,895
ROCKWELL
ROCK
3.06
3.07
3.09
3.1
3.03
3.07
645,000
1,974,830
153,200
SAN MIGUEL PROP
SM DEVT
SMP
SHNG
SMDC
3.05
5.93
3.11
6
3.1
5.97
3.13
6
3.1
5.91
3.11
6
181,000
1,916,500
562,470
11,470,119
838,375
SM PRIME HLDG.
SMPH
16.96
16.98
17.36
17.5
16.86
16.98
27,607,400
469,596,328
(6,956,574)
STA.LUCIA LAND
SLI
STR
SUN
0.74
3.7
0.58
0.78
3.9
0.59
0.76
3.7
0.57
0.76
3.9
0.58
0.74
3.7
0.57
0.74
3.9
0.58
937,000
124,000
229,000
705,920
463,450
132,810
1,520
(11,670)
-
UW
VLL
5.2
5.27
5.14
5.27
5.11
5.27
11,764,900
61,320,620
27,344,548
CEBU PROPERTY B
CENTURY PROP
CITY & LAND
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
PHILREALTY
PRIMETOWN PROP.
PRIMEX CORP.
SHNG PROPERTIES
STARMALLS
SUNTRUST HOME
UNIWIDE HLDG.
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
324,573,200
VALUE :
1,386,095,535
SERVICES
**** MEDIA ****
ABS-CBN
ABS
GMA NETWORK
GMA7
MANILA BULLETIN
MB
MBC
MLABROADCASTING
40.2
40.3
39.6
40.2
39.5
40.2
96,000
3,843,255
9.6
9.61
9.6
9.61
9.54
9.61
130,600
1,254,171
0.73
3.32
0.76
-

January 25 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
**** TELCOMMUNICATION ****

GLOBE TELECOM
GLO
LIBERTY TELECOM
LIB
PLDT
PTT CORP
1,165
1,168
1,158
1,176
1,158
1,168
61,730
72,159,640
2.4
2.45
2.4
2.4
2.4
2.4
10,000
24,000
(9,240,975)
-
TEL
2,820
2,824
2,806
2,832
2,806
2,820
88,580
250,091,030
(39,494,690)
PTT
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
4.69
4.7
4.7
4.8
4.7
4.7
305,000
1,447,500
IMPERIAL A
IMP
5.13
5.7
5.15
5.7
5.13
5.7
3,000
15,658
IMPERIAL B
IP CONVERGE
IMPB
CLOUD
3.78
48.8
3.85
3.76
3.85
3.71
3.78
258,000
971,070
IPVG CORP.
IP
ISLAND INFO
PHILWEB
IS
ISM
NXT
WEB
TOUCH SOLUTIONS
TSI
TRANSPACIFIC BR
TBGI
YEHEY
YEHEY
ISM COMM.
NEXTSTAGE
0.68
0.69
0.69
0.7
0.66
0.68
3,127,000
2,147,310
3,450
0.051
2.19
14.12
0.054
2.2
14.14
0.051
14.06
0.051
14.14
0.051
13.9
0.051
14.14
4,390,000
2,133,100
223,890
29,976,280
(5,627,360)
8.79
8.8
9.08
9.08
8.73
8.8
201,200
1,787,646
2.18
2.37
2.19
2.38
2.19
2.38
10,000
22,090
1.31
1.32
1.29
1.32
1.29
1.31
127,000
166,120
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.72
1.8
1.82
1.83
1.7
1.7
18,000
32,780
ASIAN TERMINALS
ATI
11.36
12
12
12.4
11.3
12.38
26,800
314,160
22,800
CEBU AIR, INC.
CEB
62.8
62.9
61.9
62.95
61.8
62.9
259,970
16,253,108.5
(1,565,212)
INTL CONTAINER
ICT
76.3
76.35
76.5
76.5
76.35
76.35
251,100
19,186,392.5
(236,566.5)
LORENZOSHIPPING
LSC
MAC
PAL
1.4
2.55
-
1.66
2.64
-
ACESITE HOTEL
ACE
1.26
1.31
1.32
1.32
1.26
1.31
118,000
149,210
BOULEVARD HLDG.
BHI
0.13
0.131
0.135
0.135
0.129
0.13
88,270,000
11,550,080
GRAND PLAZA
GPH
WPI
33.1
0.41
45
0.415
0.41
0.415
0.41
0.415
410,000
168,150
FAR EASTERN U
CEU
FEU
11
1,052
11.92
1,067
1,069
1,070
1,052
1,066
610
649,255
IPEOPLE
IPO
8.7
9.3
26.05
12.98
0.024
8.66
28
13
0.025
8.7
13.06
0.024
8.71
13.06
0.025
8.72
12.98
0.024
8.66
13
0.024
8.66
2,923,500
115,800,000
768,400
38,010,092
2,782,200
6,675,993
(19,173,844)
(1,279,200)
(173,203)
2.85
2.9
2.86
2.9
2.85
2.86
1,436,000
4,149,130
14
14.02
14
14.02
14
14.02
50,600
709,044
MACROASIA
PAL HOLDINGS
**** HOTEL & LEISURE ****
WATERFRONT
**** EDUCATION ****

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

BERJAYA
LEISURE
BCOR
BLOOM
EG
LR
MANILA JOCKEY
MJC
PACIFIC ONLINE
LOTO
PHIL. RACING
PRC
10.36
10.46
10.4
10.5
10.3
10.48
58,500
607,938
72,520
PREMIEREHORIZON
PHA
0.335
0.35
0.335
0.335
0.335
0.335
60,000
20,100
328,365
BLOOMBERRY
IP E-GAME
**** RETAIL ****

7-11
SEVN
90
92.95
89
93
89
93
9,590
858,635
CALATA CORP.
CAL
3.8
3.84
3.75
3.88
3.7
3.84
840,000
3,147,050
18,770
PUREGOLD
PGOLD
33
33.05
32.5
33
32.5
33
4,386,600
144,576,100
888,575
0.83
2.73
9.5
0.415
2.89
0.84
2.97
20
0.445
2.9
0.83
2.89
0.84
2.92
0.82
2.89
0.83
2.89
2,966,000
522,000
2,463,970
1,510,910
(295,810)
8,760
1.01
1.01
1.01
0.99
1.01
10,057,000
10,074,790
4,000
**** OTHER SERVICES ****

APC GROUP
EASYCALL
GLOBALPORTS
ICTVI
PAXYS
PHILCOMSAT
STI_HOLDINGS
APC
ECP
PORT
ICTV
PAX
PHC
STI
SERVICES SECTOR TOTAL
VOLUME :
241,055,080
VALUE :
648,444,703
MINING & OIL

**** MINING ****
ABRA MINING
AR
0.0056
0.0057
0.0058
0.0058
0.0056
0.0056
171,000,000
969,700
APEX MINING A
APX
APXB
AT
4.47
4.5
21.75
4.86
4.67
21.8
4.55
21.6
4.55
21.85
4.55
21.6
4.55
21.75
3,000
2,901,800
13,650
63,140,570
10,723,820
BENGUET A
AB
BC
21
18.64
22.5
18.8
22.5
18.64
22.5
18.8
21
18.64
21
18.78
20,100
21,600
422,250
405,426
420,000
-
BENGUET B
BCB
18.32
18.5
18.8
18.8
18.2
18.5
45,500
844,650
(447,610)
APEX MINING B
ATLAS MINING
ATOK

January 25 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
CENTURY PEAK
CPM
0.99
1.01
1.01
1.01
0.99
0.99
571,000
574,290
(202,000)
COAL ASIA
COAL
0.96
0.97
0.99
0.99
0.95
0.97
18,003,000
17,495,600
101,920
DIZON MINES
DIZ
15.38
15.4
15
15.6
15
15.38
332,900
5,022,522
GEOGRACE
LEPANTO A
GEO
LC
0.52
1.15
0.53
1.16
0.53
1.15
0.53
1.17
0.52
1.13
0.53
1.16
216,000
12,490,000
112,390
14,377,120
LEPANTO B
LCB
1.23
1.24
1.23
1.24
1.2
1.24
4,790,000
5,889,030
197,160
MANILA MINING A
MA
0.064
0.065
0.064
0.065
0.064
0.065
59,810,000
3,878,050
MANILA MINING B
NICKELASIA
MAB
NIKL
0.067
19.64
0.068
19.66
0.067
19.6
0.068
19.94
0.067
19.5
0.068
19.64
91,840,000
446,800
6,228,280
8,773,758
(1,136,794)
NIHAO
NI
4.15
4.16
4.18
4.22
4.13
4.15
608,000
2,527,730
OMICO CORP.
OM
0.57
0.59
0.58
0.59
0.58
0.58
590,000
347,640
ORIENTAL P
PHILEX
ORE
PX
3.45
17.34
3.46
17.36
3.45
17.88
3.49
17.88
3.42
17.18
3.45
17.34
297,000
14,078,200
1,021,570
245,121,656
623,440
20,718,648
SEMIRARA MINING
SCC
249
250
240.6
252
240.6
249
1,102,140
273,730,898
(38,921,846)
UNITED PARAGON
UPM
0.017
0.018
0.017
0.018
0.017
0.018
243,200,000
4,259,800
BASIC PETROLEUM
BSC
0.275
0.28
0.28
0.285
0.275
0.275
270,000
74,900
ORIENTAL A
OPM
0.021
0.022
0.021
0.021
0.021
0.021
259,800,000
5,455,800
ORIENTAL B
PHILEXPETROLEUM
OPMB
PERC
PXP
0.021
6.16
31.6
0.022
6.33
33
6.16
31.8
6.16
33
6.15
31
6.16
33
41,900
254,700
257,885
8,214,485
(30,800)
59,900
PHILODRILL A
OV
0.043
0.044
0.043
0.044
0.043
0.044
223,600,000
9,821,000
(1,038,400)
PNOC A
PEC
PECB
**** OIL ****
PETROENERGY
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
1,106,333,640
VALUE :
678,980,650
PREFERRED
ALLIEDBANK PREF
ABC
PBCP
ACPA
12.5
518
526
538
538
530
535
60
32,140
FIRST GEN F
ACPR
DMCP
FGENF
102
107
107
107
107
107
20
2,140
FIRST GEN G
FGENG
103.6
105.4
104
104
103.6
104
12,160
1,264,360
(83,200)
FIRST PHIL HOLD
FPHP
101.3
101.4
101.3
101.4
101.3
101.4
10,970
1,111,358
PETRON PREF
PPREF
SMCP1
SMC2A
SMC2B
108.8
74.95
75.05
108.9
75
75.5
108.9
75
75.1
109
75
75.1
108.9
74.95
75.1
108.9
75
75.1
67,870
11,035,960
5,000
7,391,143
827,694,160
375,500
(398,584,650)
-
SMC2C
PFP
75.65
1,037
75.8
1,040
75.75
1,037
75.8
1,040
75.65
1,037
75.65
1,040
403,630
2,500
30,567,227
2,597,650
ABS-CBN PDR
SFIP
BCP
ABSP
1.31
11.68
42.25
1.46
45
41.4
45
41.1
45
350,100
15,141,635
1,303,165
GMA HOLDINGS
GMAP
9.62
10
9.62
10
9.62
10
531,100
5,284,320
(983,400)
GLOBE PREF A
GLOPA
TLHH
PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B
DMCI PREFERRED
SMC PREF 1
SMCPREFS2A
SMCPREFS2B
SMCPREFS2C
SMPFC PREFS
SWIFT PREF
BENGUET PREF. A
PLDT HH
PREFERRED TOTAL
VOLUME :
12,419,370
VALUE :
891,461,633
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD
IRW
MEGW1
0.05
2.09
2.1
2.09
2.1
2.09
2.1
126,000
263,490
MEGW2
DTEL
2.06
-
2.2
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
126,000
VALUE :
263,490
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
7.42
8.03
8.08
8.08
8.03
8.03
5,800
46,844
3,232
MAKATI FINANCE
MFIN
2.3
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
5,800
2,428,344,130
VALUE :
VALUE :
46,844
8,209,830,306.5

January 25 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
95
NO. OF DECLINES:
69
NO. OF UNCHANGED:
45
NO. OF TRADED ISSUES: 209

NO. OF TRADES:
23511
BLOCK SALES
SECURITY
PRICE
MER
280.3093
PNX
8.8
MBT
104.4994
URC
85.8998
TEL
2,797.979
VMC
0.9925
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
76,500
32,973,467
929,760
892,310
13,500
157,502,992
VALUE
21,443,661.45
290,166,509.6
97,159,362.144
76,649,250.538
37,772,716.5
156,321,719.56
357,341
315,578.19
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
365,969,372
3,604,044,231.53
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
1,602.66
9,128.72
5,409.86
2,430.44
1,851.26
21,639.74
6,120.99
3,859.87
1,636.42
9,206.63
5,440.03
2,441.2
1,870.62
21,714.4
6,167.64
3,885.29
1,602.66
9,116.53
5,402.61
2,423.5
1,851.26
21,506.72
6,120.99
3,859.87
1,636.42
9,206.63
5,425.97
2,437.73
1,865.96
21,714.4
6,167.64
3,885.29
2.22
0.72
0.5
0.31
0.79
0.54
0.82
0.71
35.51
65.9
27
7.43
14.7
117.17
50.37
27.27
17,400,338
359,950,291
571,418,374
324,587,671
241,122,433
1,106,605,093
1,257,188,272.1
2,858,849,064.88
2,022,133,998.29
1,386,144,857.96
686,282,899.98
679,013,167.27
5,800
46,844
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
2,621,090,000 Php 8,889,659,104.482
Php 4,440,677,223.8
Php 4,547,068,922.27
Companies Under Suspension by the Exchange as of 01/25/2013
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 25 , 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 25, 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 25, 2013

Hochgeladen von

Copyright:

Verfügbare Formate

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

ROXAS AND CO.

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