The Philippine Stock Exchange, Inc Daily Quotations Report January 15, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 15 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK
ASIA
BDO
76.8
76.9
77
77.55
76
76.8
4,561,390
350,563,468
(4,060,601)
BPI
BPI
CHINABANK
CHIB
98.1
99
102
102.8
97
98.1
1,836,660
184,228,195
(8,014,746)
55.5
55.95
55
56.25
55
55.5
157,940
8,788,614.5
CITYSTATE BANK
CSB
EW
20
29.9
27
30
29.65
30.2
29.65
30
1,959,600
58,642,565
(37,037,370)
EIBA
EIBB
MBT
106.5
107
108
108
106
107
3,854,710
413,033,068
33,198,317
PBC
PNB
72.5
88
79
88.05
89.6
89.6
88.05
88.05
817,260
72,398,907.5
(35,018,766)
RCBC
PTC
PSB
RCB
65.5
101
60.6
105.5
60.85
105
61
105.5
61
105
60.55
105.5
60.55
550
312,950
58,000
19,062,973
78,952
SECURITY BANK
SECB
164.4
164.6
164
164.6
164
164.4
1,173,500
192,879,775
146,316,449
UNION BANK
UBP
114.5
115
115
115.8
114.5
115
794,780
91,414,825
163,319
EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
PSBANK
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.71
0.73
0.73
0.73
0.73
0.73
3,000
2,190
BDO LEASING
1.96
18.94
2.04
19
19.2
19.2
18.94
18.94
COL FINANCIAL
BLFI
COL
121,300
2,301,106
948,000
FILIPINO FUND
FFI
10.32
10.92
10.3
10.88
10.3
10.88
1,300
13,970
FIRST ABACUS
FAF
0.75
0.84
0.75
0.75
0.75
0.75
90,000
67,500
IREMIT
MANULIFE
I
MFC
2.75
535
2.81
540
2.8
540
2.8
540
2.74
540
2.8
540
127,000
300
353,580
162,000
MAYBANK ATR KE
MAKE
24
25.7
24.5
24.5
24
24
6,100
147,050
MEDCO HLDG.
PSE
MED
NRCP
PSE
1.7
411
1.75
413
1.7
414.2
1.76
414.2
1.7
410
1.75
411
1,059,000
144,500
1,852,300
59,671,412
(1,741,350)
-
SUN LIFE
SLF
1,030
1,040
1,032
1,032
1,030
1,030
175
180,350
VANTAGE
2.43
2.44
2.44
2.44
2.44
2.44
255,000
622,200
VOLUME :
17,277,015
PHILNARE
FINANCIALS SECTOR TOTAL
VALUE :
1,456,444,049
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
37.9
38.05
38
38.2
37.8
38.05
2,584,600
98,304,410
13,369,030
ALSONS CONS
ACR
1.34
1.35
1.36
1.36
1.34
1.34
18,000
24,170
CALAPAN VENTURE
FIRST GEN
H2O
EDC
FGEN
4.1
6.98
23.85
4.4
7
23.9
4.3
6.99
23.85
4.3
7.07
24.5
4.3
6.98
23.85
4.3
6.98
23.9
47,000
20,180,000
2,973,100
202,100
141,468,245
72,159,780
(40,807,052)
7,174,535
FIRST PHIL HLDG
FPH
100.1
100.2
99.7
101.2
99.7
100.2
2,499,600
250,471,374.5
80,101,024
MANILA WATER
MWC
33.2
33.25
33.4
33.4
33.05
33.2
3,141,100
104,168,070
(14,153,530)
MERALCO A
PETRON
MER
PCOR
279
10.4
279.8
10.44
280
10.4
281
10.46
278
10.4
279.8
10.44
441,480
2,191,200
123,498,162
22,818,554
26,742,352
(17,306,680)
PHOENIX
PNX
9.3
9.35
9.2
9.41
9.1
9.35
506,500
4,710,181
827,292
SALCON POWER
SPC
4.54
4.55
4.55
4.55
4.54
4.54
48,000
218,370
TRANS-ASIA
TA
1.41
1.42
1.44
1.46
1.41
1.41
24,660,000
35,211,890
829,940
VIVANT
VVT
9.03
9.8
9.99
9.99
9.02
9.8
3,200
30,333
ENERGY DEVT.
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
7.9
8.1
8.1
8.1
7.9
7.9
8,700
69,050
ALLIANCE SELECT
FOOD
1.99
2.05
2.05
1.99
692,000
1,383,690
43,520
BOGO MEDELLIN
BMM
CBC
DNL
53.2
4.98
58
4.99
5.01
5.15
4.88
4.98
28,959,600
144,438,044
(20,582,608)
GSMI
JFC
16.96
106.1
17.4
107
108
108.3
104.8
106.1
1,956,980
206,896,025
(66,890,916)
LFM
LTG
42.5
12.86
49
12.88
12.92
12.92
12.84
12.88
547,600
7,052,010
7.8
6.43
7.9
6.57
7.8
6.4
7.8
6.4
6,700
1,449,200
52,460
9,372,587
1,138,133
COSMOS
DNL INDUS
GINEBRA
JOLLIBEE
LIBERTY FLOUR
LT GROUP
PANCAKE
PEPSI-COLA
PCKH
PIP
7.8
6.4
8
6.41
PUREFOODS A
PF
243
243.4
244
244
243
243
4,100
998,754
RFM CORP
RFM
4.9
4.95
4.97
5.1
4.87
4.95
12,871,000
63,675,790
30,334,430
ROXAS AND CO.
RCI
ROX
SMB
SMC
2.25
2.93
108.5
2.8
3
108.6
2.9
108.8
3
109.1
2.9
108.3
3
108.6
28,000
695,010
83,720
75,583,759
47,208,731
SFI
CAT
URC
0.14
86.9
0.142
87
0.142
88
0.142
88
0.14
86.9
0.14
87
5,770,000
1,225,440
808,000
107,061,173.5
(2,800)
83,668,338.5
ROXAS HLDG.
SAN MIGUEL
SAN MIGUEL CORP.
SWIFT
TARLAC
UNIV ROBINA

January 15 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.48
1.51
1.51
1.53
1.47
1.48
13,367,000
19,918,400
22,200
VITARICH
VITA
0.95
0.96
0.98
0.95
0.95
2,604,000
2,507,620
58,970
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
18.98
19
19.4
19.48
19
19
1,600
31,004
CONCRETE A
EEI CORP.
CA
CAB
EEI
55
15
10.98
65
11
65
10.82
65
11.04
65
10.82
65
10.98
100
2,602,900
6,500
28,596,410
3,712,978
FED. CHEMICALS
FED
11
11.98
11.5
12
11.5
11.8
3,000
34,610
HOLCIM
HLCM
13.18
13.2
13.24
13.24
13.16
13.18
178,700
2,355,462
(270,802)
LAFARGE_REP
MARIWASA
LRI
MMI
11.32
5.7
11.6
5.89
11.5
5.8
11.6
5.89
11.32
5.71
11.6
5.71
1,679,900
152,400
19,480,090
880,829
MEGAWIDE
MWIDE
PHINMA
PHN
PNCC
CONCRETE B
17.5
17.6
17.06
17.98
17.06
17.5
2,743,000
47,997,094
31,149,642
12.38
13
11.8
14
11.8
13
231,700
2,942,400
(1,939,500)
TKC STEEL
PNC
CMT
SRDC
T
1.2
1.69
1.7
1.71
1.71
1.7
1.7
15,000
25,550
VULCAN IND`L
VUL
1.53
1.55
1.55
1.57
1.52
1.53
1,137,000
1,741,890
EUROMED
CIP
COAT
EURO
73
2.92
1.81
108
2.95
2.1
2.92
1.91
2.95
2
2.92
1.8
2.95
1.8
35,000
92,000
103,100
173,930
88,500
-
LMG CHEMICALS
LMG
1.95
1.97
2.02
1.92
1.94
295,000
582,980
MABUHAY VINYL
MVC
1.61
1.86
1.61
1.61
1.61
1.61
3,000
4,830
MANCHESTER A
MIH
13.16
13.7
14
14
12.8
13.7
354,400
4,654,502
MANCHESTER B
MIHB
13.04
13.9
14
14
12.98
13.9
68,900
909,532
42,926
METROALLIANCE A
MAH
MAHB
PPC
SEACEM
SUPERCITY
**** CHEMICALS ****

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

CHIPS
CHIPS
25.1
27
27
27.2
25
27
172,700
4,479,710
(775)
GREENERGY
GREEN
0.019
0.02
0.021
0.021
0.02
0.02
205,900,000
4,120,300
(811,700)
INTEGRATED MICRO
IONICS
IMI
ION
4.03
0.68
4.15
0.7
4.03
0.73
4.03
0.73
4.03
0.66
4.03
0.68
12,000
889,000
48,360
607,840
(36,850)
PANASONIC
PMPC
4.5
ALPHA
FYN
FYNB
PCP
SPH
STN
1.73
-
1.79
-
1.79
-
1.82
-
1.79
-
1.79
-
226,000
-
405,610
-
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
SPLASH CORP.
STENIEL
INDUSTRIALS SECTOR TOTAL
VOLUME :
347,521,655
VALUE :
1,718,201,843
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ALCORN GOLD
ABA
AEV
APM
0.68
56.5
0.141
0.69
56.8
0.142
0.68
56.8
0.142
0.69
57
0.143
0.67
56.55
0.141
0.69
56.8
0.141
3,974,000
3,027,860
210,020,000
2,682,680
171,848,829
29,846,100
7,952,176.5
6,374,380
ALLIANCE GLOBAL
AGI
17.14
17.16
17.46
ANGLO-PHIL HLDG
APO
ANS
2.32
5.6
2.34
5.63
2.32
5.6
17.52
17
17.14
19,010,100
326,897,310
(69,282,226)
2.39
5.67
2.3
5.6
2.32
5.61
6,577,000
261,600
15,481,780
1,467,487
(59,250)
-
ATN HOLDINGS A
AAA
ATN
4.8
0.9
5
0.94
5
0.9
5
0.91
5
0.9
5
0.9
12,000
195,000
60,000
175,520
35,000
-
ATN HOLDINGS B
ATNB
0.9
AYALA CORP
AC
530
0.92
0.91
0.91
0.89
0.91
154,000
139,100
534.5
540
548
529.5
530
925,160
494,684,615
(62,380,925)
BHI HOLDINGS
BH
DMC
336
53.2
645
53.9
54
54.1
53
53.9
2,045,920
109,206,836
(77,231,820.5)
FJP
FJPB
FC
FDC
2.82
2.75
4.68
2.95
3.5
4.7
4.72
4.75
4.68
4.68
330,000
1,554,750
GT CAPITAL
FPI
GTCAP
0.22
655
0.24
659
650
660
646
655
556,490
362,716,420
(34,493,495)
HOUSE OF INV
HI
6.43
6.5
6.54
6.69
6.42
6.43
90,200
589,699
(6,580)
JG SUMMIT
JGS
JOH
KPH
38.5
6
4.1
39
7.4
5
39
5
39.8
5
38.35
5
39
5
2,328,500
279,900
90,537,600
1,399,500
(11,795,550)
-
LODESTAR
KPHB
LIHC
4.31
1.01
5.35
1.02
1.04
1.05
1.01
1.01
925,000
944,350
LOPEZ HLDGS.
LPZ
6.88
6.9
6.99
7.06
6.7
6.9
16,308,700
113,297,670
(14,505,646)
MABUHAY HLDG.
MHC
0.45
0.47
0.475
0.475
0.475
0.475
80,000
38,000
9,500
ABOITIZ
ANSCOR
ASIA AMALGAMATED
DMCI HOLDINGS
F&J PRINCE A
F&J PRINCE B
FIL-ESTATE CORP
FILINVEST DEV.
FORUM PACIFIC
JOLLIVILLE HLDG
KEPPEL HLDG. A
KEPPEL HLDG. B

January 15 , 2013
Name
Symbol
MARCVENTURES
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
METRO PAC INV
MARC
MPI
1.92
5.1
1.93
5.11
1.9
5.13
1.92
5.17
1.9
5.03
1.92
5.1
466,000
44,966,100
885,970
230,481,183
90,238,671
MINERALES IND
MIC
7.17
7.18
7.15
7.24
7.08
7.18
2,032,400
14,557,349
36,050
MJC INVESTMENTS
MJIC
6.65
6.8
6.3
7.2
6.3
6.65
95,500
650,230
PACIFICA A
PA
0.049
0.05
0.049
0.05
0.049
0.049
3,810,000
186,740
PRIME MEDIA
PRIM
1.45
1.5
1.65
1.65
1.41
1.45
227,000
356,390
PRIME ORION
POPI
0.57
0.6
0.6
0.61
0.57
0.57
852,000
503,420
REPUBLIC GLASS
SM INVESTMENTS
REG
SPM
SINO
SM
2.61
1.77
0.315
929
2.8
1.9
0.32
930
0.32
930
0.32
933
0.32
928.5
0.32
930
2,300,000
303,490
736,000
282,238,805
(640,000)
18,843,925
SOLID GROUP
SGI
2.15
2.2
2.3
2.3
2.15
2.2
1,737,000
3,878,700
(22,900)
SOUTH CHINA
TRANSGRID
SOC
SGP
1.08
390
1.11
480
1.11
480
1.11
480
1.1
480
1.1
480
150,000
20
165,200
9,600
UNIOIL HLDG.
UNI
0.285
0.29
0.29
0.3
0.28
0.29
2,440,000
711,000
WELLEX INDUS
WIN
0.29
0.3
0.295
0.31
0.29
0.29
9,450,000
2,795,750
(79,500)
ZEUS HOLDINGS
ZHI
0.68
0.69
0.57
0.77
0.57
0.69
253,695,000
175,022,830
(869,240)
251,360
83,900
SEAFRONT RES.
SINOPHIL
HOLDING FIRMS SECTOR TOTAL
VOLUME :
589,626,040
VALUE :
2,436,800,413
PROPERTY
**** PROPERTY ****
A. BROWN
ALCO
BRN
ALCO
2.95
0.19
3
0.2
2.99
0.19
2.99
0.2
ANCHOR LAND
ALHI
16.9
17
ARANETA PROP
ARA
0.79
0.81
17
17
16.9
16.9
11,100
188,670
0.79
0.84
0.79
0.81
4,756,000
3,856,890
AYALA LAND
ALI
27.25
27.4
26.65
27.65
26.65
27.4
14,115,200
385,899,040
89,215,215
BELLE CORP.
BEL
CEBU HLDG.
CHI
3.86
5.01
5.12
5.12
9,277,300
47,008,991
7,722,381
3.88
3.98
3.88
3.88
1,179,000
4,607,130
CEBU PROPERTY A
CENTURY PROP
CPV
CPVB
CPG
109,200
4.6
4.7
1.76
5
5.1
1.77
1.79
1.8
1.76
1.76
7,806,000
13,821,990
17,800
CITY & LAND

CITYLAND DEVT.
LAND
2.3
2.35
2.3
2.3
2.3
2.3
12,000
27,600
CDC
1.14
1.17
1.14
1.14
1.14
1.14
5,000
5,700
CROWN EQUITIES
CEI
0.068
0.072
0.068
0.072
0.068
0.072
3,020,000
205,440
CYBER BAY
EMPIRE EAST
CYBR
ELI
0.78
1.01
0.79
1.02
0.8
1.04
0.8
1.05
0.78
1.01
0.79
1.02
458,000
49,890,000
361,940
51,254,320
809,780
EVER-GOTESCO
EVER
0.38
0.385
0.385
0.4
0.38
0.38
13,080,000
5,018,050
FILINVEST LAND
FLI
1.61
1.63
1.64
1.65
1.61
1.63
70,409,000
114,967,010
1,216,780
GLOBAL-ESTATE
GERI
1.99
1.97
2.01
1.96
10,412,000
20,804,420
(11,125,420)
GOTESCO LAND A
GO
GOB
HP
IRC
1.8
1.17
1.99
1.21
1.17
1.21
1.17
1.21
501,000
587,210
1,210
MRC ALLIED
KEP
MC
MCB
MEG
MRC
2.34
3.17
0.111
2.8
3.18
0.112
3.19
0.12
3.25
0.12
3.16
0.105
3.18
0.111
62,144,000
93,770,000
198,505,770
10,395,850
60,974,270
133,100
PHIL ESTATES
PHES
PHIL. TOBACCO
TFC
RLT
CEBU PROPERTY B
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
MEGAWORLD
2.99
0.2
2.99
0.19
84,000
420,000
0.64
0.65
0.64
0.67
0.63
0.65
11,517,000
7,489,650
65,000
18.02
0.45
25
0.47
0.46
0.46
0.46
0.46
100,000
46,000
ROBINSONS LAND
PMT
PRMX
RLC
2.76
21.6
3.39
21.9
21.55
21.9
21.4
21.9
4,577,300
99,504,885
37,997,155
ROCKWELL
ROCK
3.37
3.38
2.97
3.48
2.96
3.38
17,104,000
56,285,080
2,255,280
SAN MIGUEL PROP

SHNG PROPERTIES
SMP
SHNG
3.1
3.18
3.22
3.22
3.22
3.22
8,000
25,760
SM DEVT
SMDC
5.94
5.95
6.02
6.02
5.95
5.95
3,348,700
20,032,485
6,721,784
SM PRIME HLDG.
SMPH
16.82
16.84
16.98
17
16.74
16.84
5,967,700
100,786,478
(49,574,336)
STA.LUCIA LAND
SLI
0.7
0.71
0.71
0.72
0.71
0.71
1,346,000
963,110
(35,500)
STARMALLS
STR
SUN
UW
VLL
3.74
0.56
5.15
3.9
0.58
5.16
3.9
0.58
5.16
3.9
0.58
5.21
3.9
0.57
5.14
3.9
0.58
5.15
5,000
271,000
16,191,300
19,500
154,680
83,601,665
19,048,525
PHILREALTY
PRIMETOWN PROP.
PRIMEX CORP.
SUNTRUST HOME
UNIWIDE HLDG.
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
402,581,600
VALUE :
1,228,405,994
SERVICES
**** MEDIA ****
ABS-CBN
ABS
41
41.1
40.5
41.3
40.5
41
385,900
15,823,815
GMA NETWORK
GMA7
9.67
9.7
9.62
9.73
9.62
9.7
1,458,100
14,143,874
MANILA BULLETIN
MB
MBC
0.73
3.32
0.76
-
MLABROADCASTING

January 15 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
**** TELCOMMUNICATION ****

GLOBE TELECOM
GLO
1,088
1,095
1,090
1,100
1,088
1,095
122,050
133,746,345
(36,610,600)
LIBERTY TELECOM
PLDT
LIB
TEL
2.45
2,708
2.55
2,710
2,698
2,720
2,690
2,708
127,360
344,714,210
(2,004,420)
PTT CORP
PTT
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
4.81
4.98
5.06
4.9
294,000
1,471,400
(244,020)
IMPERIAL A
IMP
5.15
6.99
5.1
5.1
20,000
101,000
IMPERIAL B
IMPB
CLOUD
IP
3.68
0.6
48.8
3.7
0.61
3.7
0.61
3.7
0.64
3.66
0.6
3.7
0.61
53,000
1,506,000
195,660
910,770
61,000
IS
ISM
0.05
2.19
0.051
2.29
0.05
2.2
0.052
2.2
0.05
2.18
0.051
2.18
1,810,000
17,000
91,780
37,120
PHILWEB
NXT
WEB
14.02
14.26
14.2
14.26
13.92
14.26
4,023,700
56,868,604
(15,332,348)
TOUCH SOLUTIONS
TSI
9.19
9.2
9.1
9.31
9.1
9.19
268,600
2,476,305
(350,627)
TRANSPACIFIC BR
TBGI
YEHEY
1.66
1.31
2.39
1.34
1.3
1.31
1.3
1.31
173,000
224,940
1.7
9.87
1.79
10.6
1.69
9.87
1.8
9.87
1.69
9.87
1.8
9.87
2,000
16,000
3,490
157,920
IP CONVERGE
IPVG CORP.
ISLAND INFO
ISM COMM.
NEXTSTAGE
YEHEY
**** TRANSPORTATION SERVICES ****

2GO GROUP
ASIAN TERMINALS
2GO
ATI
CEBU AIR, INC.
CEB
61.5
61.85
62
62
61.2
61.5
467,110
28,776,674.5
(9,252,756)
INTL CONTAINER
ICT
77.35
77.4
77.8
78
77.4
77.4
815,420
63,262,296
5,021,665
LORENZOSHIPPING
LSC
1.5
1.65
1.5
1.5
1.5
1.5
3,000
4,500
MACROASIA
MAC
2.5
2.65
2.5
2.5
2.5
2.5
18,000
45,000
PAL HOLDINGS
PAL
ACE
BHI
GPH
WPI
1.27
0.133
26.05
0.4
1.32
0.134
45
0.41
1.32
0.133
0.41
1.32
0.136
0.41
1.27
0.133
0.405
1.32
0.133
0.41
44,000
23,590,000
590,000
57,160
3,155,360
239,050
(8,200)
FAR EASTERN U
CEU
FEU
10.4
1,072
11.92
1,074
1,050
1,072
1,050
1,072
145
154,760
IPEOPLE
IPO
8.68
8.5
8.7
22,300
190,208
**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG.
GRAND PLAZA
WATERFRONT
**** EDUCATION ****

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

BERJAYA
BLOOMBERRY
BCOR
BLOOM
26.05
12.98
28
13
13.2
13.24
12.98
12.98
8,162,900
106,536,200
(62,646,990)
IP E-GAME
EG
0.024
0.025
0.024
0.025
0.024
0.024
115,700,000
2,812,900
(1,276,700)
LEISURE
LR
8.17
8.24
8.24
8.24
8.15
8.24
142,000
1,164,110
494,400
MANILA JOCKEY
MJC
2.72
2.77
2.73
2.89
2.7
2.76
1,111,000
3,088,270
390,380
PACIFIC ONLINE
PHIL. RACING
LOTO
PRC
13.98
9.9
14
9.98
14
9.99
14
9.99
13.98
9.85
14
9.98
1,157,300
2,586,600
16,202,196
25,487,882
(3,451,000)
PREMIEREHORIZON
PHA
0.34
0.355
0.35
0.35
0.35
0.35
200,000
70,000
**** RETAIL ****

7-11
SEVN
CALATA CORP.
CAL
PGOLD
PUREGOLD
88
89
88
88
88
88
25,770
2,267,760
2,260,720
3.85
32.35
3.86
32.5
3.85
32.55
3.9
33.15
3.85
32.3
3.85
32.5
488,000
2,873,000
1,884,080
94,060,220
194,250
(25,668,485)
**** OTHER SERVICES ****

APC GROUP
APC
0.82
0.83
0.83
0.84
0.82
0.83
4,326,000
3,608,450
124,500
EASYCALL
ECP
2.75
2.8
2.7
2.75
2.7
2.75
5,000
13,600
GLOBALPORTS
ICTVI
PORT
ICTV
0.43
20
0.46
0.42
0.47
0.42
0.46
7,380,000
3,264,050
(23,250)
PAXYS
PAX
2.91
2.92
2.9
2.93
2.9
2.92
403,000
1,176,040
PHILCOMSAT
PHC
STI
1.01
1.01
1.01
9,496,000
9,534,930
(301,000)
335,400
244,900
STI_HOLDINGS
SERVICES SECTOR TOTAL
VOLUME :
197,444,255
VALUE :
1,043,073,629.5
MINING & OIL

**** MINING ****
ABRA MINING
APEX MINING A
AR
APX
APEX MINING B
APXB
ATLAS MINING
AT
ATOK
AB
BENGUET A
BC
BENGUET B
BCB
0.0056
4.6
0.0057
4.9
0.0057
4.85
0.0057
4.9
0.0056
4.85
4.8
4.91
21.1
21.15
19.6
19
18.5
0.0057
4.9
59,000,000
50,000
4.79
4.8
4.79
4.8
64,000
307,160
(288,000)
20.5
21.4
20.5
21.15
6,523,400
137,249,930
7,459,825
20.6
20.65
20.65
20
20.6
600
12,250
8,250
19.5
18.7
19.2
18.7
19.2
900
17,180
19.4
18.88
19.5
18.5
18.5
71,500
1,348,710
(821,030)

January 15 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
CENTURY PEAK
CPM
1.03
1.06
1.09
1.15
1.04
1.06
1,316,000
1,433,040
54,720
COAL ASIA
COAL
1.01
1.02
1.01
1.03
1.01
9,066,000
9,217,550
DIZON MINES
GEOGRACE
DIZ
GEO
15.2
0.51
15.26
0.52
15.48
0.51
15.48
0.53
15
0.51
15.2
0.52
8,200
1,058,000
123,826
544,320
166,200
LEPANTO A
LC
1.12
1.13
1.1
1.15
1.09
1.13
76,891,000
86,542,110
LEPANTO B
LCB
1.17
1.18
1.19
1.21
1.17
1.18
36,704,000
43,582,170
573,910
MANILA MINING A
MANILA MINING B
MA
MAB
0.062
0.066
0.063
0.068
0.062
0.066
0.064
0.068
0.061
0.066
0.062
0.068
1,157,320,000
295,340,000
72,649,530
19,927,740
1,819,390
NICKELASIA
NIKL
20
20.05
20.1
20.5
20
20.05
2,481,600
50,106,075
(8,808,625)
NIHAO
NI
4.88
4.9
5.01
5.02
4.87
4.88
1,040,000
5,139,170
84,700
OMICO CORP.
ORIENTAL P
OM
ORE
0.55
3.65
0.58
3.66
0.55
3.65
0.55
3.73
0.55
3.65
0.55
3.65
166,000
1,193,000
91,300
4,400,880
55,250
PHILEX
PX
17.76
17.78
17.32
18
17.32
17.76
11,563,000
206,116,864
10,438,826
SEMIRARA MINING
SCC
242.6
242.8
243
244
242
242.8
141,470
34,340,880
11,850,662
UNITED PARAGON
UPM
0.018
0.019
0.018
0.019
0.018
0.018
322,400,000
6,103,200
BASIC PETROLEUM
BSC
0.28
0.285
0.28
0.285
0.28
0.28
420,000
117,650
ORIENTAL A
ORIENTAL B
OPM
OPMB
0.02
0.021
0.021
0.022
0.02
0.021
0.021
0.022
0.02
0.021
0.021
0.021
14,300,000
3,100,000
295,000
65,200
(21,000)
PETROENERGY
PERC
6.28
6.3
6.34
6.34
6.27
6.28
136,200
859,940
(60,211)
PHILEXPETROLEUM
PXP
32.8
32.95
33.5
33.8
32.7
32.8
162,700
5,372,405
858,190
PHILODRILL A
OV
0.041
0.042
0.042
0.043
0.041
0.041
284,700,000
11,925,200
407,400
PNOC A
PEC
PECB
53,000
125,660
**** OIL ****
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
2,285,217,570
VALUE :
698,469,580
PREFERRED
ALLIEDBANK PREF
FIRST GEN G
ABC
PBCP
ACPA
ACPR
DMCP
FGENF
FGENG
12.5
525
101.5
103
530
108
103.5
530
103
530
103
530
103
FIRST PHIL HOLD
FPHP
PETRON PREF
PPREF
100.8
102
102.9
102.9
102
102
1,020
104,258
108.2
108.5
108
108.5
108
108.5
23,040
2,488,870
SMC PREF 1
SMCPREFS2A
SMCP1
SMC2A
74.95
75
74.95
75
74.95
75
832,600
62,444,150
(33,611,900)
SMCPREFS2B
SMC2B
74.5
75.25
74.5
74.5
74.5
74.5
900
67,050
SMCPREFS2C
ABS-CBN PDR
SMC2C
PFP
SFIP
BCP
ABSP
75
1,011
1.3
11.58
43.1
76
1,016
1.43
43.4
75
1,010
42.85
75
1,010
43.9
75
1,010
42.85
75
1,010
43.4
379,430
11,035
905,900
28,457,250
11,145,350
39,305,610
5,924,095
GMA HOLDINGS
GMAP
9.85
9.96
9.8
10
9.55
9.94
6,655,100
65,745,090
15,247,955
GLOBE PREF A
GLOPA
TLHH
PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B
DMCI PREFERRED
FIRST GEN F
SMPFC PREFS
SWIFT PREF
BENGUET PREF. A
PLDT HH
PREFERRED TOTAL
530
103
VOLUME :
100
1,220
8,810,345
VALUE :
209,936,288
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
IRW
MEGW1
0.05
2.02
2.06
2.18
2.18
2.02
2.06
786,000
1,624,920
MEG-WARRANTS2
MEGW2
2.05
2.4
2.05
2.05
2.05
2.05
10,000
20,500
PLDT-USD
DTEL
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
796,000
VALUE :
1,645,420
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
7.11
8.45
7.06
8.5
7.06
8.5
3,000
21,428
MAKATI FINANCE
MFIN
2.3
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
3,000
3,839,671,135
VALUE :
VALUE :
21,428
8,581,416,936.5

January 15 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
73
NO. OF DECLINES:
97
NO. OF UNCHANGED:
45
NO. OF TRADED ISSUES: 215

NO. OF TRADES:
33906
BLOCK SALES
SECURITY
PRICE
ROCK
3.01
AC
539.5
BDO
76.9184
TEL
2,696.251
TEL
2,695.4668
SM
928.034
CPG
1.75
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
70,000,000
60,000
763,530
18,000
10,000
24,700
50,000,000
VALUE
210,700,000
32,370,000
58,729,505.952
48,532,516.2
26,954,667
22,922,439.8
87,500,000
309,105
296,103.31
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
221,682,056
2,265,472,577.24
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
1,604.05
9,230.84
5,405.44
2,386.86
1,812.56
21,299.41
6,093.9
3,837.14
1,607.34
9,274.45
5,445.84
2,421.85
1,824.89
21,711.65
6,140.72
3,857.79
1,574.42
9,203.02
5,370.99
2,386.86
1,809.98
21,299.41
6,071.32
3,829.02
1,581.8
9,214.21
5,389.43
2,409.22
1,815.61
21,491.3
6,087.67
3,836.1
-1.08
-0.18
-0.3
1.17
0.33
1.02
-0.1
-0.03
-17.3
-16.63
-16.01
27.87
6.03
216.11
-6.23
-1.04
18,041,000
347,533,806
589,712,692
522,610,270
197,559,002
2,285,396,698
1,515,187,182.05
1,718,270,483.11
2,492,125,217.11
1,526,701,496.31
1,118,625,125.34
698,491,231.84
3,002
21,433
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
3,960,856,470 Php 9,069,422,168.752
Php 4,075,645,302.23
Php 3,897,605,113.81
Companies Under Suspension by the Exchange as of 01/15/2013
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 15 , 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 15, 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 15, 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 ****

ROXAS AND CO.