The Philippine Stock Exchange, Inc Daily Quotations Report January 28, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 28 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK
ASIA
BDO
76.15
76.35
3,653,240
BPI
BPI
CHINABANK
CHIB
105.3
104
104.8
1,019,030
106,815,082
49,505,696
56.5
55.55
56.15
782,890
43,927,454.5
(24,295,655)
CITYSTATE BANK
31.6
31.85
31.6
31.75
3,023,800
95,999,955
(3,633,385)
107
106.5
108
106.4
107
1,803,580
193,099,287
60,901,158
72
97
75
98.95
99.7
101.3
96
97
1,818,120
179,276,195
20,919,032
SECURITY BANK
PTC
PSB
RCB
SECB
65.5
101.5
67.6
176.2
104
68
176.8
68
175.6
69
178
67
174.5
68
176.8
569,520
768,010
38,709,089
135,588,016
29,897,919
96,381,368
UNION BANK
UBP
118.5
119
120
123
118
118.5
206,230
24,796,783
3,378,626
EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
PSBANK
RCBC
76.3
76.35
76.4
76.4
104.7
56
104.8
105
56.15
55.55
CSB
EW
19
31.75
27
31.8
EIBA
EIBB
MBT
106.9
PBC
PNB
278,867,216.5
(81,729,251.5)
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.75
0.82
0.83
0.83
0.82
0.82
163,000
133,690
BDO LEASING
BLFI
1.97
2.03
2.04
2.04
2.04
2.04
25,000
51,000
COL FINANCIAL
IREMIT
COL
FFI
FAF
I
18.58
10.8
0.76
2.81
18.7
11.12
0.81
2.85
18.68
2.81
18.9
2.85
18.5
2.81
18.6
2.85
267,200
50,000
4,954,028
140,700
2,775,000
-
MANULIFE
MFC
560
565
555
560
555
560
1,160
648,600
MAYBANK ATR KE
MAKE
24.1
24.35
24.1
24.35
24.1
24.35
3,500
84,975
MEDCO HLDG.
PHILNARE
MED
NRCP
1.74
1.75
1.73
1.74
1.73
1.74
101,000
174,740
PSE
PSE
435.2
436
425
440.8
425
436
56,180
24,297,266
(669,796)
SUN LIFE
SLF
1,087
1,117
1,100
1,100
1,086
1,100
510
560,090
VANTAGE
2.44
2.48
2.44
2.44
2.44
2.44
69,000
168,360
(73,200)
VOLUME :
14,380,970
FILIPINO FUND
FIRST ABACUS
FINANCIALS SECTOR TOTAL
VALUE :
1,128,292,527
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
37.9
38
37.65
38.2
37.65
38
2,552,300
96,991,545
(52,565,860)
ALSONS CONS
ACR
1.25
1.26
1.27
1.27
1.26
1.26
1,381,000
1,744,960
CALAPAN VENTURE
ENERGY DEVT.
H2O
EDC
4.1
7.14
4.3
7.15
7.08
7.21
7.08
7.15
63,117,400
452,371,005
60,578,427
FIRST GEN
FGEN
24.6
24.65
24.05
25.2
24.05
24.65
10,032,900
248,519,650
16,630,825
FIRST PHIL HLDG
FPH
100.9
101
99.1
101
99.1
101
395,650
39,859,823
8,217,461
MANILA WATER
MWC
34.7
34.75
33.9
34.7
33.9
34.7
1,916,700
65,915,260
58,051,545
MERALCO A
MER
294.2
294.4
284.8
294.8
284.8
294.2
1,322,890
384,546,130
178,464,062
PETRON
PCOR
10.72
10.74
10.5
10.8
10.5
10.72
15,544,800
166,437,618
4,326,604
PHOENIX
PNX
10.5
10.52
10.2
10.5
10.2
10.5
569,500
5,916,390
83,120
SALCON POWER
TRANS-ASIA
SPC
TA
4.53
1.45
4.7
1.46
1.42
1.45
1.41
1.45
14,442,000
20,572,860
VIVANT
VVT
9.6
9.01
9.01
1,500
13,514
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
8.01
8.17
8.01
8.01
7,700
61,637
32,000
ALLIANCE SELECT
FOOD
1.98
1.99
2.03
2.04
1.96
1.99
1,422,000
2,859,110
(31,360)
BOGO MEDELLIN
COSMOS
BMM
CBC
53.2
-
60
-
DNL INDUS
DNL
5.83
5.84
5.84
5.9
5.71
5.83
15,570,400
90,728,379
38,831,156
GINEBRA
GSMI
JFC
17
110
17.38
110.8
17.38
107.1
17.38
110
17.38
107
17.38
110
2,700
1,209,390
46,926
131,416,928
38,236
27,181,227
45
13.14
50
13.16
48.5
13.12
48.5
13.22
48.5
13.12
48.5
13.14
200
1,175,600
9,700
15,469,584
JOLLIBEE
LIBERTY FLOUR
LT GROUP
LFM
LTG
PANCAKE
PCKH
7.8
7.94
7.8
7.8
7.8
7.8
5,100
39,780
PEPSI-COLA
PIP
6.23
6.24
6.3
6.3
6.23
6.23
2,001,300
12,508,229
2,389,254
PUREFOODS A
PF
240.8
241
243.8
243.8
241
241
9,760
2,353,822
(2,214,002)
RFM CORP
RFM
4.93
4.95
4.86
4.95
4.86
4.95
2,158,000
10,609,720
(26,410)
ROXAS AND CO.
RCI
ROX
2.25
2.9
2.65
3
3.05
2.85
2.9
129,000
379,750
SMB
SMC
SFI
CAT
URC
0.142
86.2
0.145
86.5
0.142
86.3
0.145
87.5
0.142
86
0.145
86.2
870,000
3,668,320
123,970
316,433,633.5
90,048,253
ROXAS HLDG.
SAN MIGUEL
SAN MIGUEL CORP.
SWIFT
TARLAC
UNIV ROBINA

January 28 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.5
1.51
1.5
1.52
1.49
1.5
2,932,000
4,399,210
(75,000)
VITARICH
VITA
0.93
0.95
0.95
0.95
0.91
0.95
321,000
297,490
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
18.78
18.98
19
19
18.78
18.98
7,700
145,090
CONCRETE A
CA
CAB
EEI
50
15
11.04
65
11.08
11
11.3
11
11.08
909,300
10,087,918
(1,657,320)
FED
HLCM
LRI
MMI
10
13.02
11.04
5.2
11
13.28
11.1
5.46
13.3
11.26
5.5
13.3
11.26
5.5
13.3
11.04
5.21
13.3
11.1
5.3
100
512,000
1,330
5,679,086
(4,504)
37,700
198,810
MWIDE
PHN
17.68
12
18
12.2
17.6
12.4
18
12.4
17.6
12.4
18
12.4
18,600
200
333,988
2,480
168,400
-
PNC
CMT
SRDC
T
VUL
1.2
1.75
1.52
1.77
1.53
1.84
1.53
1.84
1.53
1.75
1.52
1.75
1.53
14,000
243,000
24,680
371,680
CIP
COAT
73.1
2.95
95
3
2.94
2.94
160,000
474,480
EURO
LMG
1.9
2.63
1.92
2.67
1.93
2.8
1.93
2.8
1.93
2.63
1.93
2.63
2,000
1,748,000
3,860
4,653,790
(5,420)
MVC
MIH
1.61
13.2
1.93
13.6
1.61
13.02
1.61
13.7
1.61
13.02
1.61
13.6
2,000
28,100
3,220
375,892
(3,220)
-
MIHB
MAH
MAHB
PPC
13.1
-
13.5
-
CONCRETE B
EEI CORP.
FED. CHEMICALS
HOLCIM
LAFARGE_REP
MARIWASA
MEGAWIDE
PHINMA
PNCC
SEACEM
SUPERCITY
TKC STEEL
VULCAN IND`L
**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
MABUHAY VINYL
MANCHESTER A
MANCHESTER B
METROALLIANCE A
METROALLIANCE B
PRYCE CORP.
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CHIPS
CHIPS
28.15
28.2
27.7
28.95
27.1
28.2
63,100
1,749,605
GREENERGY
GREEN
0.019
0.02
0.02
0.02
0.019
0.019
21,300,000
416,000
INTEGRATED MICRO
IMI
4.03
4.1
4.05
4.05
68,000
272,500
IONICS
ION
PMPC
0.63
4.56
0.64
6
0.64
-
0.64
-
0.63
-
0.64
-
72,000
-
45,580
-
SPLASH CORP.
ALPHA
FYN
FYNB
PCP
SPH
1.73
1.77
1.73
1.74
1.72
1.73
32,000
55,200
STENIEL
STN
PANASONIC
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
INDUSTRIALS SECTOR TOTAL
VOLUME :
170,047,475
VALUE :
2,260,546,038.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABA
0.67
0.68
0.68
0.68
0.67
0.68
3,082,000
2,065,000
ABOITIZ
AEV
55.5
56
55.8
56
55.1
56
1,050,580
58,510,619.5
16,320,216.5
ALCORN GOLD
APM
0.153
0.154
0.158
0.158
0.153
0.153
371,330,000
57,471,790
1,162,690
ALLIANCE GLOBAL
AGI
18.3
18.32
17.54
18.3
17.5
18.3
14,899,400
268,484,986
158,335,654
ANGLO-PHIL HLDG
APO
2.34
2.36
2.36
2.36
2.34
2.34
397,000
929,180
ANSCOR
ASIA AMALGAMATED
ANS
AAA
5.55
5.01
5.62
5.18
5.63
5
5.69
5.3
5.55
5
5.55
5.18
201,600
123,400
1,129,100
639,060
(50,050)
ATN HOLDINGS A
ATN
0.91
0.93
0.94
0.94
0.94
0.94
1,000
940
ATN HOLDINGS B
ATNB
AC
0.92
550
0.93
550.5
0.94
552
0.94
552
0.94
548
0.94
550.5
1,000
1,277,950
940
702,871,080
60,166,480
DMCI HOLDINGS
BH
DMC
215
55.1
645
55.15
54.3
55.1
54.05
55.1
1,924,530
105,152,518
(21,056,402)
F&J PRINCE A
FJP
2.92
2.91
2.91
2.9
2.9
20,000
58,180
F&J PRINCE B
FJPB
FC
FDC
2.75
4.76
3.99
4.78
4.75
4.8
4.73
4.78
265,000
1,261,870
218,130
0.218
668
0.231
670
670
690
667
668
203,970
137,569,970
(24,353,495)
AYALA CORP
BHI HOLDINGS
FIL-ESTATE CORP
FILINVEST DEV.
FORUM PACIFIC
GT CAPITAL
FPI
GTCAP
HOUSE OF INV
HI
6.4
6.65
6.5
6.5
6.5
6.5
51,000
331,500
(6,500)
JG SUMMIT
JGS
38.7
38.75
39
39.05
38.6
38.7
2,129,400
82,345,250
(17,083,600)
JOLLIVILLE HLDG
JOH
6.22
6.22
6.22
93,700
581,724
KEPPEL HLDG. A
LOPEZ HLDGS.
KPH
KPHB
LIHC
LPZ
4.61
4.7
0.97
7.05
5.7
5.8
0.98
7.07
0.99
6.91
0.99
7.14
0.97
6.91
0.97
7.07
1,513,000
7,405,000
1,490,660
52,245,303
2,768,022
MABUHAY HLDG.
MHC
0.47
0.5
0.48
0.5
0.48
0.5
170,000
84,100
(9,600)
KEPPEL HLDG. B
LODESTAR

January 28 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARCVENTURES
MARC
2.02
2.03
1.99
2.08
1.97
2.02
3,160,000
6,379,840
121,600
METRO PAC INV
MPI
MIC
4.88
6.95
4.89
6.98
4.89
6.99
4.92
7
4.87
6.9
4.88
6.98
61,102,000
2,032,800
298,274,260
14,134,690
(93,768,090)
24,840
MJIC
PA
6.2
0.05
7
0.051
0.05
0.05
0.05
0.05
PACIFICA A
400,000
20,000
PRIME MEDIA
PRIM
1.3
1.33
1.25
1.38
1.25
1.3
565,000
742,130
PRIME ORION
SEAFRONT RES.
POPI
REG
SPM
0.67
2.51
2.11
0.68
2.75
2.2
0.68
2.12
0.68
2.2
0.67
2.08
0.67
2.2
1,549,000
125,000
1,042,150
263,190
SINOPHIL
SINO
0.315
0.32
0.32
0.32
0.32
0.32
1,500,000
480,000
(320,000)
SM INVESTMENTS
SM
944.5
945
950
950
944.5
945
366,360
346,237,690
21,952,960
SOLID GROUP
SGI
2.34
2.39
2.37
2.4
2.32
2.39
1,764,000
4,168,690
238,420
SOUTH CHINA
UNIOIL HLDG.
SOC
SGP
UNI
1.14
366
0.27
1.15
490
0.28
1.14
0.28
1.14
0.285
1.14
0.28
1.14
0.28
200,000
850,000
228,000
239,000
WELLEX INDUS
WIN
0.29
0.3
0.29
0.3
0.29
0.29
420,000
123,150
ZEUS HOLDINGS
ZHI
0.55
0.57
0.56
0.58
0.55
0.57
5,076,000
2,834,480
1,312,850
193,040
80,020
(130,150)
-
MINERALES IND
MJC INVESTMENTS
REPUBLIC GLASS
TRANSGRID
HOLDING FIRMS SECTOR TOTAL
VOLUME :
485,249,930
VALUE :
2,148,516,590.5
PROPERTY
**** PROPERTY ****
A. BROWN
ANCHOR LAND
BRN
ALCO
ALHI
ARANETA PROP
ARA
1.02
1.01
1.04
1,963,000
1,984,280
(2,000)
AYALA LAND
ALI
27.95
28
27.8
28.2
27.75
27.95
7,852,400
219,368,045
102,777,395
BELLE CORP.
BEL
5.08
5.09
5.08
5.12
5.08
5.09
7,974,200
40,659,512
17,169,932
CEBU HLDG.
CHI
4.48
4.5
4.3
4.81
4.3
4.5
2,857,000
13,080,270
4,511,360
CEBU PROPERTY A
CPV
CPVB
CPG
4.81
4.81
1.98
5.1
5.1
1.99
1.89
2.02
1.89
1.98
42,241,000
83,718,140
(183,470)
LAND
CDC
2.21
1.14
2.29
1.16
2.3
1.14
2.3
1.15
2.3
1.14
2.3
1.14
1,000
132,000
2,300
150,810
(37,950)
CEI
CYBR
0.064
0.79
0.068
0.81
0.068
0.82
0.068
0.82
0.068
0.8
0.068
0.8
20,000
4,197,000
1,360
3,360,070
EVER-GOTESCO
ELI
EVER
1
0.385
1.01
0.39
1.01
0.385
1.02
0.39
1
0.385
1
0.39
8,265,000
2,820,000
8,294,770
1,093,050
(4,040)
(3,900)
FILINVEST LAND
FLI
1.72
1.73
1.7
1.73
1.7
1.72
90,443,000
154,850,910
84,210,660
GLOBAL-ESTATE
GERI
2.04
2.06
2.05
2.06
2.02
2.06
3,156,000
6,449,630
241,370
GOTESCO LAND A
MEGAWORLD
GO
GOB
HP
IRC
KEP
MC
MCB
MEG
1.76
1.12
2.85
3.19
1.99
1.15
3.27
3.2
1.74
1.14
3.18
1.74
1.15
3.23
1.74
1.13
3.18
1.74
1.15
3.2
2,000
690,000
46,299,000
3,480
786,200
148,407,770
48,362,670
MRC ALLIED
MRC
0.107
0.108
0.109
0.109
0.107
0.108
12,680,000
1,364,500
(22,680)
PHIL ESTATES
PHES
0.63
0.65
0.65
0.65
0.63
0.65
3,014,000
1,907,740
PHIL. TOBACCO
TFC
20
25
20
20
20
20
1,700
34,000
PHILREALTY
RLT
0.48
0.49
0.48
0.49
0.48
0.49
110,000
53,800
4,800
PRIMETOWN PROP.
ROBINSONS LAND
PMT
PRMX
RLC
2.71
21.5
3.3
21.7
21.9
22.45
21.5
21.7
3,794,400
82,974,595
18,930,150
ROCKWELL
ROCK
3.09
3.11
3.09
3.18
3.08
3.11
1,419,000
4,435,840
316,400
SAN MIGUEL PROP
SMP
SHNG
3.05
3.12
3.14
3.14
3.1
3.1
152,000
472,870
SM PRIME HLDG.
SMDC
SMPH
6
16.9
6.01
16.92
6
16.96
6
17
5.96
16.88
6
16.92
2,821,900
10,412,000
16,888,033
176,173,970
8,857,422
(45,641,020)
STA.LUCIA LAND
SLI
0.74
0.75
0.77
0.77
0.74
0.75
205,000
152,490
9,780
STARMALLS
STR
SUN
3.66
0.58
3.9
0.6
3.75
0.58
3.9
0.59
3.75
0.58
3.9
0.59
22,000
80,000
82,800
46,800
(11,600)
UW
VLL
5.25
5.27
5.24
5.3
5.24
5.27
5,731,700
30,148,502
6,317,601
ALCO
CEBU PROPERTY B
CENTURY PROP
CITY & LAND
CITYLAND DEVT.
CROWN EQUITIES
CYBER BAY
EMPIRE EAST
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
PRIMEX CORP.
SHNG PROPERTIES
SM DEVT
SUNTRUST HOME
UNIWIDE HLDG.
VISTA LAND
2.9
0.195
17
2.92
0.199
17.6
2.91
0.204
17
2.92
0.204
17.6
PROPERTY SECTOR TOTAL
2.81
0.194
17
VOLUME :
2.92
0.195
17.6
455,000
990,000
4,700
260,856,000
VALUE :
998,635,947
SERVICES
**** MEDIA ****
ABS-CBN
ABS
40.95
41
40.5
41.6
40.5
40.95
83,500
3,420,765
GMA NETWORK
GMA7
9.62
9.64
9.62
9.64
9.62
9.64
43,200
416,026
MANILA BULLETIN
MB
0.74
0.77
0.77
0.77
0.73
0.73
14,000
10,260
MLABROADCASTING
MBC
3.32
4.95

January 28 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
**** TELCOMMUNICATION ****

GLOBE TELECOM
GLO
1,166
1,169
1,168
1,177
1,166
1,169
129,070
150,786,545
LIBERTY TELECOM
LIB
2.33
2.5
2.4
2.5
2.36
2.5
86,000
205,500
PLDT
TEL
2,782
2,784
2,820
2,820
2,766
2,784
250,965
698,557,050
36,264,560
PTT CORP
PTT
(22,603,410)
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
4.68
4.78
4.69
4.8
4.68
4.68
101,000
473,320
IMPERIAL A
IMP
5.1
5.8
5.8
5.8
5.8
5.8
600
3,480
IMPERIAL B
IP CONVERGE
IMPB
CLOUD
3.9
45
3.98
3.78
3.98
3.76
3.9
186,000
731,180
IPVG CORP.
IP
0.67
0.68
0.67
0.7
0.67
0.67
1,518,000
1,020,870
ISLAND INFO
IS
ISM
0.051
2.2
0.054
2.28
2.2
2.28
2.18
2.28
286,000
628,480
PHILWEB
NXT
WEB
14.04
14.06
14.06
14.06
13.86
14.06
1,146,400
16,051,926
(3,287,844)
TOUCH SOLUTIONS
TSI
8.85
8.89
8.81
8.88
8.8
8.85
63,300
559,839
TRANSPACIFIC BR
TBGI
2.14
2.37
2.37
2.37
2.15
2.37
35,000
78,140
YEHEY
YEHEY
1.3
1.36
1.34
1.39
1.29
1.29
30,000
39,570
ISM COMM.
NEXTSTAGE
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.8
1.82
1.82
1.82
1.82
1.82
11,000
20,020
ASIAN TERMINALS
ATI
11.9
12.02
12.06
12.06
12.06
12.06
900
10,854
CEBU AIR, INC.
CEB
63.3
63.5
62.95
64.1
62.95
63.5
1,351,380
85,989,558
(1,052,270)
INTL CONTAINER
ICT
76
76.45
76.35
76.45
76
76.45
424,230
32,365,387.5
1,676,097
LORENZOSHIPPING
LSC
1.4
1.65
1.55
1.6
1.55
1.6
23,000
36,750
MACROASIA
MAC
PAL
2.55
-
2.64
-
PAL HOLDINGS
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.28
1.31
1.32
1.32
1.28
1.3
31,000
40,400
BOULEVARD HLDG.
BHI
0.128
0.129
0.131
0.131
0.125
0.128
98,890,000
12,691,440
82,060
GRAND PLAZA
GPH
WPI
33.15
0.41
45
0.415
0.405
0.415
0.405
0.415
530,000
218,800
WATERFRONT
**** EDUCATION ****

CENTRO ESCOLAR
CEU
11.2
11.5
11.9
11.9
11.2
11.2
1,300
15,120
FAR EASTERN U
FEU
1,075
1,079
1,077
1,078
1,072
1,078
195
209,930
IPEOPLE
IPO
8.71
9.5
9.2
9.5
9.2
9.5
87,500
828,420
BCOR
BLOOM
26
12.94
28
12.96
13
13.06
12.94
12.96
4,140,800
53,727,068
(15,565,800)
LEISURE
EG
LR
0.023
8.82
0.024
8.84
0.025
8.69
0.025
8.88
0.024
8.69
0.024
8.84
582,400,000
1,119,500
14,327,900
9,863,367
(813,600)
793,055
MANILA JOCKEY
MJC
PACIFIC ONLINE
LOTO
PHIL. RACING
PREMIEREHORIZON
**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
IP E-GAME
2.81
2.83
2.85
2.86
2.81
2.83
324,000
921,050
13.98
14.02
14
14.02
14
14
5,600
78,430
PRC
10.6
10.62
10.52
10.92
10.52
10.6
81,400
865,012
PHA
0.33
0.34
0.33
0.34
0.325
0.34
1,040,000
341,000
91
3.7
92.8
3.73
93
3.82
93
3.82
93
3.69
93
3.73
1,240
228,000
115,320
847,740
96,720
-
**** RETAIL ****

7-11
CALATA CORP.
SEVN
CAL
PUREGOLD
PGOLD
33.5
33.55
33.15
33.9
33.15
33.5
2,440,000
81,848,885
21,282,055
APC
ECP
PORT
ICTV
PAX
0.82
2.73
0.42
2.89
0.84
2.75
20
0.44
2.9
0.83
0.425
2.94
0.84
0.425
2.94
0.82
0.42
2.88
0.83
0.42
2.9
2,565,000
90,000
282,000
2,131,830
38,050
818,190
21,250
-
1.01
1.01
1.01
0.99
1.01
1,959,000
1,966,080
(1,010)
**** OTHER SERVICES ****

APC GROUP
EASYCALL
GLOBALPORTS
ICTVI
PAXYS
PHILCOMSAT
STI_HOLDINGS
PHC
STI
SERVICES SECTOR TOTAL
VOLUME :
708,079,580
VALUE :
1,235,926,354.5
MINING & OIL

**** MINING ****
ABRA MINING
APEX MINING B
AR
APX
APXB
ATLAS MINING
AT
22.4
22.45
21.6
22.4
21.45
22.4
2,395,700
52,865,240
450,850
ATOK
AB
20.1
22
21
22
21
22
5,100
107,200
105,000
BENGUET A
BC
BCB
18.64
18.2
18.98
18.9
18.78
18.3
18.78
18.5
18.78
18.2
18.78
18.5
4,800
38,500
90,144
705,200
(705,200)
APEX MINING A
BENGUET B
0.0055
4.52
4.51
0.0056
4.55
4.79
0.0056
4.55
4.7
0.0056
4.55
4.7
0.0056
4.55
4.5
0.0056
4.55
4.5
36,000,000
12,000
208,000
201,600
54,600
938,100
216,000

January 28 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
CENTURY PEAK
CPM
1.03
1.04
1.01
1.1
1.01
1.04
1,027,000
1,070,150
(106,120)
COAL ASIA
COAL
0.93
0.94
0.97
0.97
0.93
0.94
13,504,000
12,757,960
(417,800)
DIZON MINES
DIZ
15.46
15.5
15.6
15.6
15.36
15.5
41,100
636,662
GEOGRACE
GEO
0.52
0.53
0.53
0.53
0.52
0.52
1,317,000
686,890
LEPANTO A
LC
1.13
1.14
1.15
1.15
1.13
1.13
17,307,000
19,713,030
LEPANTO B
LCB
MA
MAB
NIKL
1.23
0.064
0.067
19.82
1.24
0.065
0.068
20
1.23
0.065
0.068
19.64
1.25
0.065
0.068
20.3
1.23
0.064
0.067
19.64
1.24
0.065
0.068
19.82
5,763,000
218,370,000
11,610,000
1,031,300
7,124,550
14,053,780
785,070
20,561,398
(558,360)
108,720
ORIENTAL P
NI
OM
ORE
4.12
0.58
3.4
4.15
0.6
3.42
4.16
0.58
3.45
4.17
0.58
3.5
4.11
0.58
3.38
4.15
0.58
3.42
456,000
706,000
655,000
1,887,680
409,480
2,234,990
145,000
1,087,820
PHILEX
PX
17.58
17.6
17.18
17.8
17.18
17.58
3,487,500
61,351,036
(92,624)
SEMIRARA MINING
SCC
250.6
250.8
250
252
249.6
250.6
1,071,170
268,474,478
(41,694,116)
UNITED PARAGON
UPM
0.017
0.018
0.018
0.018
0.018
0.018
15,100,000
271,800
BASIC PETROLEUM
BSC
0.275
0.28
0.28
0.28
0.28
0.28
2,320,000
649,600
(28,000)
ORIENTAL A
OPM
OPMB
0.021
0.021
0.022
0.022
0.021
0.022
0.021
0.022
0.021
0.022
0.021
0.022
42,100,000
10,000,000
884,100
220,000
PERC
PXP
6.16
32
6.33
32.8
6.16
32.9
6.16
33
6.16
31.7
6.16
32.8
5,800
35,728
30,800
PHILEXPETROLEUM
135,500
4,406,600
2,151,940
PHILODRILL A
OV
0.043
0.044
0.044
0.044
0.043
0.043
153,600,000
6,731,900
347,600
PNOC A
PEC
PECB
MANILA MINING A
MANILA MINING B
NICKELASIA
NIHAO
OMICO CORP.
**** OIL ****
ORIENTAL B
PETROENERGY
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
538,271,470
VALUE :
479,908,966
PREFERRED
ALLIEDBANK PREF
12.5
521
528
528
528
520
521
240
125,550
FIRST GEN G
ACPR
DMCP
FGENF
FGENG
102
104.7
107
104.9
104
104.9
104
104.8
130,200
13,631,640
FIRST PHIL HOLD
FPHP
101.3
101.4
101.3
101.3
101.3
101.3
18,470
1,871,011
PETRON PREF
PPREF
108.9
109
109
109
109
109
34,700
3,782,300
SMC PREF 1
SMCPREFS2B
SMCP1
SMC2A
SMC2B
74.95
75.1
75
75.25
75
75.1
75
75.25
75
75.1
75
75.25
1,640,000
101,000
123,000,000
7,585,250
(82,207,500)
-
SMCPREFS2C
SMC2C
75.75
76
75.65
76
75.65
76
124,780
9,483,105
SMPFC PREFS
PFP
1,040
1,044
1,045
1,045
1,031
1,044
5,415
5,649,320
SWIFT PREF
SFIP
1.36
1.47
1.35
1.35
1.35
1.35
16,000
21,600
BENGUET PREF. A
ABS-CBN PDR
BCP
ABSP
11.7
43.3
44.1
44.7
44.7
43.9
44.1
61,500
2,727,310
(254,510)
GMA HOLDINGS
GMAP
9.88
9.99
9.95
10
9.95
9.99
6,018,000
59,899,492
20,640,922
GLOBE PREF A
GLOPA
TLHH
103,500
PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B
DMCI PREFERRED
FIRST GEN F
SMCPREFS2A
PLDT HH
ABC
PBCP
ACPA
PREFERRED TOTAL
VOLUME :
8,150,305
VALUE :
227,776,578
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS2
IRW
MEGW1
MEGW2
PLDT-USD
DTEL
MEG-WARRANTS
0.05
2.09
2.08
2.16
2.19
2.07
2.07
2.07
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
2.07
50,000
VOLUME :
50,000
VALUE :
103,500
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
8.03
9.4
8.42
9.88
8.42
9.4
18,200
162,572
MAKATI FINANCE
MFIN
2.3
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
18,200
2,176,903,625
VALUE :
VALUE :
162,572
8,251,988,995.5

January 28 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
101
NO. OF DECLINES:
61
NO. OF UNCHANGED:
50
NO. OF TRADED ISSUES: 212

NO. OF TRADES:
26219
BLOCK SALES
SECURITY
PRICE
MER
283.9754
VLL
5.1
PNX
8.8
MBT
105.886
MPI
4.8658
VLL
5.1
VLL
5.1
TEL
2,825.9402
TEL
2,824.8154
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
VALUE
226,000
64,178,440.4
25,000,000
127,500,000
18,507,280
162,864,064
635,290
67,268,316.94
5,000,000
24,329,000
20,000,000
102,000,000
25,000,000
127,500,000
10,000
28,259,402
37,695 106,481,420.2725
401,620
279,768.78
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
525,012,233
3,193,603,831.11
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
1,640.62
9,206.74
5,425.97
2,438.99
1,865.96
21,698.46
6,167.64
3,885.25
1,646.92
9,341.46
5,458.46
2,458.71
1,870.53
21,757.55
6,192.42
3,902.18
1,636.63
9,206.74
5,421.57
2,437.58
1,847.71
21,630.72
6,165.08
3,885.25
1,640.83
9,341.46
5,458.46
2,445.05
1,855.62
21,757.55
6,192.42
3,902.18
0.27
1.46
0.6
0.3
-0.55
0.2
0.4
0.43
4.41
134.83
32.49
7.32
-10.34
43.15
24.78
16.89
15,017,205
188,786,092
490,252,493
330,874,848
708,149,937
538,622,735
1,195,580,566.29
2,487,703,647.2
2,172,869,515.48
1,355,692,665.97
1,370,692,921.37
479,947,519.57
18,200
162,572
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
2,271,721,510 Php 9,062,649,407.8825
Php 4,977,530,359.97
Php 4,256,773,329.21
Companies Under Suspension by the Exchange as of 01/28/2013
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
- 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.

January 28 , 2013
Name
PCP
PMT
PPC
PTT
STN
UW
ABC
SMCP1
Symbol
Bid
- PICOP RES.
- PRIMETOWN PROP.
- PRYCE CORP.
- 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 28, 2013

Transféré par

Informations du document

Titre original

Copyright

Formats disponibles

Partager ce document

Partager ou intégrer le document

Options de partage

Avez-vous trouvé ce document utile ?

Ce contenu est-il inapproprié ?

Droits d'auteur :

Formats disponibles

The Philippine Stock Exchange, Inc Daily Quotations Report January 28, 2013

Transféré par

Droits d'auteur :

Formats disponibles

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

ROXAS AND CO.