The Philippine Stock Exchange, Inc Daily Quotations Report January 16, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 16 , 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
76.8
BPI
BPI
99.9
CHINABANK
CHIB
55.35
100
100
100.2
55.45
55.95
55.95
CITYSTATE BANK
CSB
EW
20
29.65
27
29.8
30
30
METROBANK
EIBA
EIBB
MBT
105.7
105.8
107
PBCOM
PBC
73
79
PHIL. NATL BANK
PNB
90
PHILTRUST
RCBC
PTC
PSB
RCB
SECURITY BANK
UNION BANK
EW
EXPORT BANK
EXPORT BANK B
PSBANK
75.4
75.45
75.15
75.4
4,523,360
341,407,091.5
35,364,685.5
98.5
100
776,590
77,569,250.5
28,692,045.5
55.35
55.35
47,430
2,633,204.5
(554,909.5)
29.6
29.8
1,754,500
52,171,590
2,517,050
107.8
105
105.8
2,158,170
228,228,041
(61,667,861)
72
72
72
72
440
31,680
90.1
88.8
90.5
88.8
90.1
2,580,400
232,054,001
(39,139,719)
65.5
101
60.9
105
61
61
61.75
60.5
61
667,540
40,729,248
28,289,790.5
SECB
164.5
164.7
164.6
164.8
163.4
164.5
875,380
143,837,270
26,746,843
UBP
114.8
115
115
115.5
115
115
354,510
40,776,644
(1,150)
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.71
0.73
0.71
0.71
0.71
0.71
2,000
1,420
BDO LEASING
COL FINANCIAL
BLFI
COL
1.96
18.9
2.03
19
19
19
18.92
19
227,500
4,313,240
(1,539,000)
FILIPINO FUND
FFI
10.5
10.92
10.4
10.4
10.4
10.4
300
3,120
FIRST ABACUS
FAF
0.78
0.81
0.78
0.83
0.78
0.78
190,000
149,740
IREMIT
MANULIFE
I
MFC
2.8
530
2.88
535
2.75
530
2.88
530
2.75
530
2.8
530
448,000
10
1,283,490
5,300
MAYBANK ATR KE
MAKE
23.85
24
23.85
23.85
23.85
23.85
1,700
40,545
MEDCO HLDG.
MED
NRCP
PSE
1.75
412.2
1.76
415
1.75
416
1.75
416
1.74
411
1.75
412
806,000
1,670
1,409,940
689,970
(1,225,000)
-
SLF
V
1,030
2.43
1,045
2.45
1,030
2.44
1,030
2.44
1,030
2.43
1,030
2.43
640
110,000
659,200
267,840
VOLUME :
15,526,140
PHILNARE
PSE
SUN LIFE
VANTAGE
FINANCIALS SECTOR TOTAL
VALUE :
1,168,261,825.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
38.2
38.35
38.5
38.5
37.75
38.35
4,358,900
166,065,645
17,175,965
ALSONS CONS
ACR
1.34
1.36
1.34
1.35
1.34
1.35
154,000
207,120
CALAPAN VENTURE
ENERGY DEVT.
H2O
EDC
4.1
7.04
4.35
7.05
4.3
7
4.3
7.06
4.3
6.9
4.3
7.05
50,000
32,008,200
215,000
224,656,699
(10,870,271)
FIRST GEN
FGEN
23.7
23.85
23.9
23.9
23.6
23.7
2,477,800
58,746,305
(6,451,590)
FIRST PHIL HLDG
FPH
100
100.1
100.5
100.5
99.8
100.1
407,100
40,745,505
14,984,667
MANILA WATER
MWC
33.4
33.45
33.25
33.55
33
33.45
2,685,400
89,796,030
37,605,660
MERALCO A
MER
273.2
273.4
280
280
273
273.2
419,170
115,429,254
(29,886,000)
PETRON
PCOR
10.44
10.46
10.44
10.5
10.42
10.46
3,706,100
38,708,438
(23,456,886)
PHOENIX
PNX
9.2
9.4
9.42
9.44
9.2
9.4
400,900
3,742,934
1,015,767
SALCON POWER
TRANS-ASIA
SPC
TA
4.54
1.42
4.6
1.43
1.43
1.43
1.41
1.43
11,063,000
15,668,380
(987,000)
VIVANT
VVT
9.02
9.8
9.99
9.99
9.9
9.9
1,600
15,849
7.91
7.91
7.91
1,900
15,110
1.97
53.2
4.98
16.68
2
59.2
5
17.48
1.98
5
16.62
2
5.05
17.2
1.96
4.88
16.62
2
4.98
17.2
1,182,000
15,088,000
7,200
2,331,110
74,905,820
122,680
(18,592,100)
-
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
ALLIANCE SELECT
GINEBRA
FOOD
BMM
CBC
DNL
GSMI
JOLLIBEE
JFC
LIBERTY FLOUR
PANCAKE
LFM
LTG
PCKH
PEPSI-COLA
PUREFOODS A
RFM CORP
ROXAS AND CO.
BOGO MEDELLIN
COSMOS
DNL INDUS
LT GROUP
ROXAS HLDG.
SAN MIGUEL
SAN MIGUEL CORP.
SWIFT
TARLAC
UNIV ROBINA
108
108.5
107.9
108.9
107
108.5
460,810
49,896,276
12,687,808
42.5
12.88
8.03
58
12.9
8.1
49
13
8
49
13
8.45
49
12.82
8
49
12.88
8.02
2,600
312,500
21,000
127,400
4,024,250
169,316
(2,400)
PIP
6.35
6.36
6.4
6.4
6.33
6.36
1,935,500
12,342,676
(939,372)
PF
242.4
243
243
243
242
242.4
6,550
1,589,440
324,960
RFM
4.86
4.89
4.92
4.92
4.85
4.89
702,000
3,429,700
1,038,750
RCI
ROX
SMB
SMC
2.25
3
107.4
2.79
3.05
107.5
2.99
108.5
3
108.5
2.99
107.3
3
107.5
106,000
371,910
317,990
40,007,141
25,917,779
SFI
CAT
URC
0.142
85.85
0.146
86.2
87
87
85.9
86.2
1,666,620
143,654,149
13,782,296

January 16 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.47
1.48
1.48
1.5
1.47
1.47
3,483,000
5,146,880
174,930
VITARICH
VITA
0.93
0.95
0.97
0.97
0.92
0.93
1,838,000
1,723,950
27,900
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
18.88
19.3
19.44
19.46
19.3
19.3
1,300
25,136
19,300
CONCRETE A
EEI CORP.
CA
CAB
EEI
55
15
11.06
65
11.08
11
11.3
11
11.08
6,164,400
68,291,436
(193,362)
FED. CHEMICALS
FED
HOLCIM
HLCM
LAFARGE_REP
MARIWASA
MEGAWIDE
CONCRETE B
11
11.96
11.96
11.96
11.5
11.5
3,400
40,214
13.16
13.18
13.16
13.18
13.16
13.16
27,800
366,264
(164,684)
LRI
11.4
11.5
11.32
11.6
11
11.5
641,500
7,157,600
4,345,000
MMI
5.02
5.1
5.5
5.5
5.1
191,900
980,742
MWIDE
17.52
17.6
17.5
17.96
17.5
17.52
158,600
2,778,862
PHINMA
PHN
12.02
12.38
12.5
12.5
12.06
12.38
6,900
84,302
PNCC
PNC
CMT
SRDC
T
VUL
1.2
1.7
1.52
1.71
1.55
1.69
1.52
1.7
1.55
1.68
1.52
1.7
1.55
20,000
351,000
33,770
535,810
EUROMED
CIP
COAT
EURO
73
2.93
1.85
108
2.95
2
2.92
2.05
2.95
2.05
2.87
2.05
2.95
2.05
220,000
1,000
636,340
2,050
31,950
-
LMG CHEMICALS
LMG
1.97
2.04
2.04
1.95
1.97
157,000
309,610
19,700
MABUHAY VINYL
1.61
13.1
1.82
13.28
1.61
13.5
1.61
13.5
1.61
12.96
1.61
13.28
12,000
19,320
MANCHESTER A
MVC
MIH
63,900
843,046
MANCHESTER B
MIHB
13.4
13.82
13.1
13.88
13.1
13.4
22,700
299,688
266,640
METROALLIANCE A
MAH
MAHB
PPC
SEACEM
SUPERCITY
TKC STEEL
VULCAN IND`L
**** CHEMICALS ****

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

CHIPS
CHIPS
25.9
27
25.55
27.15
25.55
26.95
170,600
4,508,685
GREENERGY
INTEGRATED MICRO
GREEN
IMI
0.02
3.98
0.021
4
0.02
4
0.02
4
0.02
3.98
0.02
4
110,700,000
56,000
2,214,000
223,840
(64,000)
IONICS
ION
0.65
0.69
0.67
0.7
0.64
0.64
359,000
232,300
97,920
PANASONIC
PMPC
4.5
ALPHA
FYN
FYNB
PCP
SPH
STN
1.73
-
1.79
-
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
SPLASH CORP.
STENIEL
INDUSTRIALS SECTOR TOTAL
VOLUME :
205,411,885
VALUE :
1,274,511,722
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABA
0.68
0.69
0.69
0.69
0.68
0.68
1,218,000
828,350
(34,000)
ABOITIZ
AEV
55.65
55.8
56.85
56.85
55.4
55.8
973,730
54,287,199.5
42,422,528.5
ALCORN GOLD
APM
0.142
0.143
0.142
0.143
0.142
0.142
59,700,000
8,480,740
ALLIANCE GLOBAL
AGI
17.3
17.34
17.2
17.34
17.04
17.34
16,405,200
283,476,976
39,991,544
ANGLO-PHIL HLDG
APO
2.28
2.29
2.32
2.35
2.28
2.28
905,000
2,077,030
34,500
ANSCOR
ANS
5.57
5.65
5.65
5.65
5.57
5.57
139,700
783,860
ASIA AMALGAMATED
AAA
4.8
4.95
4.8
4.8
4.8
10,200
48,980
ATN HOLDINGS A
ATN HOLDINGS B
ATN
ATNB
0.88
0.88
0.94
0.9
0.9
0.9
0.9
0.9
0.9
0.89
0.9
0.9
118,000
454,000
106,200
408,130
AYALA CORP
AC
522
525
530
534
520
522
654,220
342,125,210
(169,294,470)
BHI HOLDINGS
BH
DMC
336
53.1
645
53.15
53.9
53.9
53.15
53.15
1,774,550
94,455,718
(51,706,951)
FJP
FJPB
FC
FDC
2.82
2.75
4.67
2.95
3.5
4.68
4.68
4.68
4.66
4.67
324,000
1,514,940
0.218
657.5
0.238
658
650
660
650
658
214,980
141,011,985
36,276,550
DMCI HOLDINGS
F&J PRINCE A
F&J PRINCE B
FIL-ESTATE CORP
FILINVEST DEV.
FORUM PACIFIC
GT CAPITAL
FPI
GTCAP
HOUSE OF INV
HI
6.48
6.52
6.62
6.62
6.52
6.52
22,000
143,640
JG SUMMIT
JGS
37.8
37.9
39
39
37
37.9
4,014,800
151,348,640
(71,290,080)
JOLLIVILLE HLDG
LODESTAR
JOH
KPH
KPHB
LIHC
5.71
4.2
4.9
1
7
5
5.35
1.01
1.03
1.03
1,276,000
1,278,580
LOPEZ HLDGS.
LPZ
6.85
6.87
6.94
6.96
6.85
6.85
2,869,000
19,715,778
446,932
MABUHAY HLDG.
MHC
0.48
0.5
0.475
0.55
0.475
0.5
2,020,000
1,021,100
KEPPEL HLDG. A
KEPPEL HLDG. B

January 16 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARCVENTURES
MARC
1.85
1.88
1.9
1.9
1.85
1.88
480,000
899,650
METRO PAC INV
MPI
4.95
4.97
5.11
5.11
4.94
4.97
22,233,600
110,587,457
(27,276,258)
MINERALES IND
MIC
7.02
7.14
7.15
7.27
6.93
7.14
1,071,900
7,623,993
146,000
MJC INVESTMENTS
MJIC
6.7
6.99
7.15
7.15
6.7
6.7
48,400
337,845
4,200
PACIFICA A
PA
0.05
0.051
0.051
0.053
0.051
0.051
12,200,000
629,600
PRIME MEDIA
PRIM
1.35
1.4
1.5
1.5
1.35
1.4
86,000
118,690
PRIME ORION
POPI
0.57
0.59
0.59
0.6
0.59
0.6
301,000
177,610
(176,410)
REPUBLIC GLASS
REG
2.6
2.82
2.65
2.65
2.6
2.6
50,000
130,250
SEAFRONT RES.
SPM
1.8
1.9
1.78
1.9
1.78
1.9
60,000
112,600
SINOPHIL
SINO
SM
0.32
927.5
0.325
928
0.32
939.5
0.325
939.5
0.32
926.5
0.32
928
2,810,000
316,370
900,950
293,667,060
(640,000)
(65,365,095)
SGI
SOC
SGP
2.2
1.1
390
2.22
1.11
479
2.22
1.09
479
2.23
1.1
479
2.18
1.09
479
2.2
1.1
479
435,000
445,000
958,420
488,670
(14,170)
10
4,790
(0)
WELLEX INDUS
UNI
WIN
0.275
0.3
0.29
0.305
0.29
0.29
0.315
0.31
0.28
0.29
0.29
0.305
7,370,000
4,370,000
2,198,200
1,318,650
ZEUS HOLDINGS
ZHI
0.65
0.66
0.7
0.72
0.63
0.66
96,441,000
64,563,300
(1,562,680)
SM INVESTMENTS
SOLID GROUP
SOUTH CHINA
TRANSGRID
UNIOIL HLDG.
HOLDING FIRMS SECTOR TOTAL
VOLUME :
241,811,810
VALUE :
1,587,910,331.5
PROPERTY
**** PROPERTY ****
A. BROWN
BRN
ALCO
ARANETA PROP
ALCO
ALHI
ARA
AYALA LAND
ALI
BELLE CORP.
BEL
CEBU HLDG.
CHI
CPV
CITY & LAND
CPVB
CPG
LAND
CITYLAND DEVT.
CDC
CROWN EQUITIES
CYBER BAY
CEI
CYBR
EMPIRE EAST
ELI
1.01
1.02
1.03
EVER-GOTESCO
EVER
0.39
0.395
0.395
0.405
FILINVEST LAND
FLI
GERI
1.62
2
1.64
2.01
1.63
2.01
1.64
2.02
GO
GOB
HP
IRC
1.8
1.2
1.99
1.24
1.99
1.17
KEP
MC
MCB
MEG
MRC
PHES
2.34
3.18
0.111
0.69
2.8
3.19
0.112
0.7
TFC
RLT
18.04
0.485
ROBINSONS LAND
PMT
PRMX
RLC
ROCKWELL
SAN MIGUEL PROP
2.93
2.99
2.96
2.96
18,000
53,620
(53,620)
0.195
16.9
1.21
0.209
17
-
0.2
0.81
0.2
1.21
0.2
0.81
0.2
1.21
200,000
70,663,000
40,000
76,039,800
(995,380)
27
27.15
27.1
27.4
26.95
27.15
6,479,600
175,507,410
69,685,955
4.98
4.99
5.01
4.98
4.98
3,277,100
16,340,905
3,655,263
3.88
4.9
3.9
5
3.88
4.9
3.9
4.9
3.88
4.9
3.88
4.9
92,000
200
357,100
980
4.81
1.76
2.26
5.1
1.78
2.34
1.75
2.35
1.8
2.35
1.73
2.26
1.76
2.35
8,267,000
421,000
14,506,980
952,880
6,900,850
-
1.14
1.16
1.15
1.15
1.15
1.15
20,000
23,000
0.066
0.78
0.07
0.8
0.071
0.78
0.072
0.8
0.065
0.77
0.072
0.8
1,650,000
9,730,000
108,870
7,614,810
39,000
1.01
17,652,000
17,889,280
50,500
0.385
0.395
11,190,000
4,460,800
7,700
1.61
1.99
1.63
2.01
55,628,000
13,649,000
90,646,840
27,385,390
(24,013,540)
(3,896,320)
1.99
1.28
1.99
1.17
1.99
1.2
5,000
1,125,000
9,950
1,376,470
(20,320)
3.19
0.111
0.65
3.22
0.114
0.71
3.16
0.109
0.64
3.18
0.111
0.7
57,796,000
37,400,000
34,671,000
184,301,650
4,153,170
23,600,350
79,095,560
78,700
(177,600)
25
0.5
0.46
0.54
0.46
0.5
12,890,000
6,438,150
(2,136,300)
2.76
21.3
3.35
21.5
21.6
21.6
21.15
21.3
1,308,800
27,961,330
6,726,100
ROCK
3.11
3.2
3.4
3.46
3.09
3.2
8,636,000
28,136,980
(1,037,000)
SHNG PROPERTIES
SMP
SHNG
3.11
3.19
3.2
3.2
3.19
3.19
101,000
323,190
SM DEVT
SMDC
5.95
5.96
5.92
898,300
5,352,258
3,216,144
SM PRIME HLDG.
SMPH
16.58
16.66
16.9
16.94
16.56
16.66
8,489,000
141,558,364
(22,187,074)
STA.LUCIA LAND
SLI
0.84
0.85
0.73
0.96
0.72
0.84
85,298,000
75,555,860
2,464,150
STARMALLS
STR
SUN
3.65
0.59
3.89
0.6
3.89
0.58
3.9
0.66
3.89
0.58
3.9
0.6
2,000
10,778,000
7,790
6,718,490
(126,500)
UW
VLL
5.14
5.15
5.16
5.17
5.14
5.15
32,321,800
166,311,858
21,787,675
ANCHOR LAND
CEBU PROPERTY A
CEBU PROPERTY B
CENTURY PROP
GLOBAL-ESTATE
GOTESCO LAND A
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
MEGAWORLD
MRC ALLIED
PHIL ESTATES
PHIL. TOBACCO
PHILREALTY
PRIMETOWN PROP.
PRIMEX CORP.
SUNTRUST HOME
UNIWIDE HLDG.
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
491,294,800
VALUE :
1,105,055,385
SERVICES
**** MEDIA ****
ABS-CBN
ABS
GMA NETWORK
GMA7
MANILA BULLETIN
MB
MBC
MLABROADCASTING
39.9
40
41.15
41.15
39.6
40
190,500
7,629,830
9.7
9.74
9.7
9.74
9.65
9.68
132,500
1,286,469
0.74
3.32
0.77
-
0.77
-
0.77
-
0.73
-
0.77
-
315,000
-
235,350
-

January 16 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
**** TELCOMMUNICATION ****

GLOBE TELECOM
GLO
1,092
1,095
1,095
1,095
1,089
1,092
381,980
417,922,560
LIBERTY TELECOM
LIB
2.42
2.55
2.55
2.55
2.4
2.55
26,000
64,850
PLDT
TEL
2,698
2,700
2,706
2,712
2,698
2,698
228,470
617,165,320
44,700,600
PTT CORP
PTT
4.89
4.97
5.16
4.7
4.89
2,303,400
10,836,299
47,000
5.6
6.99
5.13
5.61
5.13
5.6
53,700
291,952
3.65
48.8
3.75
3.68
3.74
3.65
3.74
80,000
295,970
(168,216,705)
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
IMPERIAL A
IMP
IMPERIAL B
IP CONVERGE
IMPB
CLOUD
IPVG CORP.
IP
0.61
0.62
0.63
0.64
0.62
0.62
962,000
603,950
124,000
ISLAND INFO
IS
0.055
0.057
0.05
0.059
0.05
0.055
30,300,000
1,697,140
ISM COMM.
ISM
2.23
2.29
2.18
2.18
2.17
2.17
219,000
477,290
NEXTSTAGE
PHILWEB
NXT
WEB
14
14.2
14
14.26
14
14.2
3,395,700
47,834,276
(9,618,230)
TOUCH SOLUTIONS
TSI
9.2
9.35
9.2
9.42
9.1
9.35
206,100
1,918,409
(508,600)
TRANSPACIFIC BR
TBGI
2.14
2.4
1.68
2.39
1.68
2.39
9,000
17,960
YEHEY
YEHEY
1.28
1.3
1.34
1.34
1.28
1.28
60,000
77,640
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.69
1.8
1.71
1.71
1.68
1.68
7,000
11,870
ASIAN TERMINALS
9.9
61.7
10.6
61.9
62
62
61.5
61.7
CEBU AIR, INC.
ATI
CEB
117,070
7,212,090.5
(1,196,893)
INTL CONTAINER
ICT
75.3
75.8
77.4
77.4
75.2
75.3
585,330
44,170,051
(31,025,662)
LORENZOSHIPPING
LSC
1.41
1.65
1.41
1.41
1.41
1.41
25,000
35,250
MACROASIA
MAC
PAL
2.5
-
2.65
-
2.5
-
2.5
-
2.5
-
2.5
-
61,000
-
152,500
-
ACE
BHI
1.27
0.137
1.32
0.138
1.32
0.134
1.32
0.142
1.28
0.134
1.32
0.138
28,000
99,540,000
36,240
13,746,480
167,200
GPH
WPI
26.05
0.415
45
0.42
0.405
0.42
0.405
0.42
1,860,000
760,450
(569,900)
FAR EASTERN U
CEU
FEU
10.4
1,062
11.9
1,064
1,062
1,064
1,062
1,064
25
26,560
IPEOPLE
IPO
8.75
26.05
12.96
0.024
8.16
28
12.98
0.025
8.2
12.98
0.024
8.24
13.16
0.025
8.24
12.96
0.024
8.15
12.98
0.024
8.2
3,699,300
217,700,000
150,100
48,107,952
5,240,200
1,226,195
(28,749,196)
(1,279,200)
-
PAL HOLDINGS
**** HOTEL & LEISURE ****

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

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

BERJAYA
LEISURE
BCOR
BLOOM
EG
LR
MANILA JOCKEY
MJC
PACIFIC ONLINE
PHIL. RACING
LOTO
PRC
PREMIEREHORIZON
PHA
BLOOMBERRY
IP E-GAME
2.7
2.77
2.7
2.77
2.7
2.77
86,000
232,930
(54,000)
13.98
9.98
14
10
14
9.98
14
10
14
9.9
14
10
8,000
52,800
112,000
526,603
0.34
0.355
0.34
0.34
0.34
0.34
300,000
102,000
85.05
87.6
87.6
87.6
87
87
24,580
2,141,910
930,910
3.78
3.79
3.85
3.85
3.75
3.78
890,000
3,373,660
32.45
32.5
33
33
32.5
32.5
2,225,000
72,777,625
(3,473,355)
**** RETAIL ****

7-11
SEVN
CALATA CORP.
CAL
PUREGOLD
PGOLD
**** OTHER SERVICES ****

APC GROUP
APC
0.82
0.83
0.82
0.83
0.81
0.82
4,114,000
3,375,660
166,000
EASYCALL
ECP
2.8
2.9
2.75
2.75
2.8
32,000
91,850
GLOBALPORTS
PORT
ICTV
PAX
0.46
2.94
19
0.47
2.95
0.46
2.91
0.51
2.96
0.46
2.91
0.46
2.95
9,060,000
499,000
4,373,050
1,464,520
(56,750)
29,350
PHC
STI
0.99
0.99
4,612,000
4,595,230
ICTVI
PAXYS
PHILCOMSAT
STI_HOLDINGS
SERVICES SECTOR TOTAL
VOLUME :
387,409,755
VALUE :
1,360,839,907.5
MINING & OIL

**** MINING ****
ABRA MINING
APEX MINING A
APEX MINING B
AR
APX
0.0057
4.61
0.0058
4.82
0.0057
4.9
0.0057
4.91
0.0056
4.9
0.0057
4.91
136,000,000
4,000
765,600
19,630
4.55
20.75
4.9
20.85
4.8
21.25
4.8
21.25
4.8
20.4
4.8
20.85
17,000
1,212,100
81,600
25,135,850
81,600
2,203,785
ATLAS MINING
APXB
AT
ATOK
AB
19.6
20.55
19.6
20.55
19.6
20.55
800
15,965
6,165
BENGUET A
BC
18.8
19.98
18.8
18.8
18.8
18.8
12,600
236,880

January 16 , 2013
Name
Symbol
BENGUET B
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
BCB
CPM
18.6
0.99
19
1
18.5
1.03
18.5
1.05
18.5
0.97
18.5
1
8,200
1,885,000
151,700
1,923,410
(151,700)
106,180
COAL
DIZ
1.01
14.88
1.02
15
1.01
15.36
1.02
15.36
1.01
14.88
1.01
15
2,140,000
52,700
2,164,740
791,810
GEO
LC
LCB
0.51
1.11
1.18
0.52
1.13
1.19
0.53
1.13
1.17
0.53
1.13
1.2
0.51
1.11
1.17
0.52
1.13
1.19
959,000
11,652,000
7,908,000
498,980
13,007,970
9,394,210
52,000
(186,440)
MANILA MINING B
MA
MAB
0.062
0.065
0.063
0.067
0.063
0.065
0.063
0.068
0.062
0.065
0.062
0.067
123,420,000
84,090,000
7,669,740
5,608,230
NICKELASIA
NIKL
19.7
19.8
20.05
20.05
19.7
19.7
1,410,800
27,994,319
(5,169,691)
NIHAO
NI
4.73
4.75
4.91
4.91
4.74
4.75
1,082,000
5,176,920
191,100
OMICO CORP.
ORIENTAL P
OM
ORE
0.57
3.55
0.58
3.58
0.55
3.7
0.55
3.7
0.55
3.54
0.55
3.55
133,000
739,000
73,150
2,657,970
55,000
-
PHILEX
PX
17.26
17.28
17.54
17.6
17
17.26
12,790,500
220,322,016
(11,072,934)
SEMIRARA MINING
SCC
242.4
242.6
242.6
242.8
242
242.6
370,350
89,850,644
20,609,342
UNITED PARAGON
UPM
0.018
0.019
0.018
0.019
0.018
0.018
173,300,000
3,120,000
BASIC PETROLEUM
BSC
0.275
0.28
0.285
0.285
0.275
0.275
4,760,000
1,329,800
(114,850)
ORIENTAL A
0.02
0.021
0.021
0.022
0.021
0.021
0.021
0.022
0.02
0.021
0.021
0.022
10,200,000
206,700
ORIENTAL B
OPM
OPMB
8,700,000
188,700
(42,000)
PETROENERGY
PERC
PHILEXPETROLEUM
PXP
PHILODRILL A
OV
PEC
PECB
CENTURY PEAK
COAL ASIA
DIZON MINES
GEOGRACE
LEPANTO A
LEPANTO B
MANILA MINING A
**** OIL ****
PNOC A
PNOC B
6.3
6.32
6.35
6.35
6.29
6.3
75,000
473,150
32.2
33
33.4
33.4
32.2
33
87,400
2,868,865
110,645
0.041
-
0.042
-
0.041
-
0.042
-
0.041
-
0.041
-
19,300,000
-
796,000
-
VOLUME :
602,309,450
MINING AND OIL SECTOR TOTAL
VALUE :
422,524,549
PREFERRED
ALLIEDBANK PREF
ABC
PBCP
ACPA
ACPR
DMCP
FGENF
FGENG
12.5
525
101.5
103.5
530
108
103.6
532
103.5
532
103.6
530
103.5
530
103.6
150
37,420
79,540
3,872,972
SMCPREFS2A
FPHP
PPREF
SMCP1
SMC2A
100.9
108.4
74.95
102
108.5
75
100.8
108.5
74.9
102
108.5
75
100.8
108.4
74.9
102
108.5
74.95
2,120
8,780
1,110,370
216,048
952,330
83,267,450
(30,459,250)
SMCPREFS2B
SMC2B
74.75
76.95
74.5
74.65
74.5
74.65
850
63,400
SMCPREFS2C
SMC2C
75.1
75.3
75.15
75.15
75.1
75.1
3,100
232,960
SMPFC PREFS
PFP
1,012
1,020
1,012
1,020
1,012
1,020
2,485
2,522,500
SWIFT PREF
ABS-CBN PDR
SFIP
BCP
ABSP
1.3
11.6
41.7
1.41
42
42.3
42.3
41.5
42
313,000
13,142,910
3,178,750
GMA HOLDINGS
GMAP
9.8
9.96
9.91
10
9.72
9.93
2,557,200
25,448,856
136,758
GLOBE PREF A
GLOPA
TLHH
PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B
DMCI PREFERRED
FIRST GEN F
FIRST GEN G
FIRST PHIL HOLD
PETRON PREF
SMC PREF 1
BENGUET PREF. A
PLDT HH
PREFERRED TOTAL
VOLUME :
4,035,475
VALUE :
129,798,966
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD
IRW
MEGW1
0.05
2.07
2.1
2.1
2.1
2.06
2.07
638,000
1,320,860
MEGW2
DTEL
2.02
-
2.18
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
638,000
VALUE :
1,320,860
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
MAKATI FINANCE
MFIN
8.3
7.05
8.39
7.05
8.39
4,300
33,489
2.3
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
4,300
1,943,768,140
VALUE :
VALUE :
33,489
6,919,137,209.5

January 16 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
67
NO. OF DECLINES:
96
NO. OF UNCHANGED:
52
NO. OF TRADED ISSUES: 215

NO. OF TRADES:
27453
BLOCK SALES
SECURITY
MBT
BPI
GTCAP
PRICE
106.9811
99.2792
653.4182
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
390,000
245,790
44,120
VALUE
41,722,629
24,401,834.568
28,828,810.984
179,331
172,141.27
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
120,553,661
2,195,430,684.24
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
1,591.58
9,214.57
5,409.38
2,400.61
1,816.76
21,486.67
6,087.53
3,836.04
1,596.64
9,244.86
5,415.77
2,412.38
1,819.58
21,486.67
6,104.54
3,845.19
1,577.96
9,188.38
5,314.19
2,381.93
1,802.36
21,137.62
6,037.01
3,811.96
1,583.01
9,210.3
5,332.09
2,389.2
1,802.84
21,323.5
6,047.52
3,816.97
0.08
-0.04
-1.06
-0.83
-0.7
-0.78
-0.66
-0.5
1.21
-3.91
-57.34
-20.02
-12.77
-167.8
-40.15
-19.13
16,163,105
205,442,127
241,856,486
491,303,394
387,422,447
602,435,522
1,234,405,583.67
1,274,540,337.63
1,616,771,450.39
1,105,082,433.68
1,360,875,342.14
422,553,988.81
4,300
33,489
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
1,944,627,381 Php 7,014,262,625.312
Php 3,425,209,907.31
Php 3,693,422,068.94
Companies Under Suspension by the Exchange as of 01/16/2013
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 16 , 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 16, 2013

Hochgeladen von

Dokumentinformationen

Originalbeschreibung:

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 16, 2013

Hochgeladen von

Copyright:

Verfügbare Formate

The Philippine Stock Exchange, Inc

Daily Quotations Report

PHIL. NATL BANK

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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