Vous êtes sur la page 1sur 8

The Philippine Stock Exchange, Inc

Daily Quotations Report


May 29 , 2012

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value

Net Foreign
Trade (Peso)
Buying (Selling)

FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK
BPI
CHINABANK
CITYSTATE BANK
EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
PSBANK
RCBC
SECURITY BANK
UNION BANK

ASIA
BDO
BPI
CHIB
CSB
EW
EIBA
EIBB
MBT
PBC
PNB
PTC
PSB
RCB
SECB
UBP

64.7
69
551
18.6
85.45
66
70.5
58
82
42
137
99.85

64.75
69.3
560
28.5
18.64
86
78
70.7
82.5
42.2
138
99.9

63.95
67.05
548
18.6
85
69.8
41.65
135
98.55

65
69.8
560
18.86
86.15
71.9
42.2
137
100.9

63.85
67.05
548
18.58
84
69.8
41.65
134.8
98.55

64.7
69
551
18.6
85.45
70.7
42
137
99.9

1,451,000
1,168,140
6,270
1,332,200
2,758,830
492,380
172,500
500,150
78,100

93,843,165
80,551,819
3,488,535
24,862,532
235,170,867
34,792,200
7,245,050
67,678,777
7,810,053

49,960,504.5
18,630,265.5
(1,661,780)
(8,866,084)
(120,338,599)
(9,088,370)
3,810,090
27,828,157
1,760,485

0.68
1.73
22.75
9.3
0.74
68
2.26
470
35.7
2
351
941
1.81

0.73
1.82
22.9
10.8
0.84
70
2.34
500
35.9
2.06
352
990
1.9

0.7
1.78
22.95
9.2
0.74
71
2.25
476
34.9
2.02
350
941
1.81

0.7
1.78
22.95
10.7
0.74
72
2.34
476
35.9
2.02
351
941
1.81

0.68
1.72
22.8
9.2
0.74
71
2.25
475
34
2
350
941
1.81

0.68
1.72
22.9
9.3
0.74
72
2.34
476
35.9
2
350
941
1.81

702,000
111,000
34,700
6,900
267,000
500
15,000
150
226,100
70,000
4,480
240
100,000

483,110
196,620
794,110
69,755
197,580
35,580
34,350
71,330
7,956,445
140,540
1,569,800
225,840
181,000

(1,413,465)
934,500
-

**** OTHER FINANCIAL INSTITUTION ****


BANKARD
BDO LEASING
COL FINANCIAL
FILIPINO FUND
FIRST ABACUS
FIRST METRO
IREMIT
MANULIFE
MAYBANK ATR KE
MEDCO HLDG.
PHILNARE
PSE
SUN LIFE
VANTAGE

BKD
BLFI
COL
FFI
FAF
FMIC
I
MFC
MAKE
MED
NRCP
PSE
SLF
V

FINANCIALS SECTOR TOTAL

VOLUME :

9,497,640

VALUE :

567,399,058

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
ALSONS CONS
CALAPAN VENTURE
ENERGY DEVT.
FIRST GEN
FIRST PHIL HLDG
MANILA WATER
MERALCO A
PETRON
PHOENIX
SALCON POWER
TRANS-ASIA
VIVANT

AP
ACR
H2O
EDC
FGEN
FPH
MWC
MER
PCOR
PNX
SPC
TA
VVT

34.85
1.28
2.3
5.82
15.52
70.9
25
227
10.12
8.5
3.4
1.24
10.1

34.9
1.3
2.34
5.85
15.54
70.95
25.45
228
10.18
8.55
4.49
1.25
12

34
1.28
5.81
15.28
69.95
24.65
225
10.14
8.51
1.24
-

34.95
1.28
5.88
15.66
71.5
25.5
230
10.18
8.55
1.25
-

34
1.28
5.79
15.28
69.95
24.5
225
10.1
8.5
1.23
-

34.9
1.28
5.82
15.54
70.95
25
228
10.18
8.55
1.25
-

1,440,100
110,000
14,812,200
5,254,700
1,222,600
704,800
125,190
1,725,600
129,000
1,045,000
-

49,982,605
140,800
86,199,233
81,699,916
86,702,095
17,652,930
28,492,522
17,488,464
1,099,268
1,297,890
-

1,967,960
(47,372,364)
28,833,680
18,355,137
9,099,190
(6,668,944)
(3,010,194)
(53,040)
-

11.1
23.55
1.4
35
20.2
110
52.9
9.01
2.78
2.8
1.54
2.51
29
113.9
0.125
3.81
13
60.95
1.65

11.46
23.75
1.45
67
21
110.3
60
11
2.8
2.81
1.94
2.79
29.45
114.5
0.128
3.9
18
61
1.7

10.92
21
109.5
52.9
12
2.78
2.72
1.53
2.52
29.45
113.7
0.125
3.9
60.1
1.85

11.54
21
110.5
52.9
12
2.8
2.87
1.53
2.6
29.45
114.8
0.125
3.9
61.1
2

10.92
21
109
52.9
12
2.78
2.72
1.53
2.52
29.4
113.4
0.125
3.9
60.1
1.7

11.5
21
110
52.9
12
2.78
2.81
1.53
2.6
29.45
114.5
0.125
3.9
61
1.7

359,100
5,800
1,738,500
20
100
5,017,000
2,704,000
2,000
8,000
7,400
593,130
600,000
401,000
4,559,300
9,183,000

4,087,466
121,800
190,947,707
1,058
1,200
14,047,360
7,571,960
3,060
20,320
217,820
67,707,469
75,000
1,563,900
277,991,781.5
16,396,720

98,280
7,647,139
8,388,780
431,500
34,982,387
75,000
(8,386,088)
77,750

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


AGRINURTURE
ALASKA MILK
ALLIANCE SELECT
BOGO MEDELLIN
COSMOS
GINEBRA
JOLLIBEE
LIBERTY FLOUR
PANCAKE
PEPSI-COLA
PUREFOODS A
RFM CORP
ROXAS AND CO.
ROXAS HLDG.
SAN MIGUEL
SAN MIGUEL CORP.
SWIFT
TANDUAY HLDG.
TARLAC
UNIV ROBINA
VICTORIAS

ANI
AMC
FOOD
BMM
CBC
GSMI
JFC
LFM
PCKH
PIP
PF
RFM
RCI
ROX
SMB
SMC
SFI
TDY
CAT
URC
VMC

The Philippine Stock Exchange, Inc


Daily Quotations Report
May 29 , 2012

Name
VITARICH

Symbol
VITA

Bid
0.66

Ask
0.69

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

0.67

0.69

0.64

0.69

329,000

219,780

**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****


ASIABEST GROUP
CONCRETE A
CONCRETE B
EEI CORP.
FED. CHEMICALS
HOLCIM
MARIWASA
MEGAWIDE

PHINMA
PNCC
REPUBLIC CEMENT
SEACEM
SUPERCITY
TKC STEEL
VULCAN IND`L

ABG
CA
CAB
EEI
FED
HLCM
MMI
MWIDE

28.3
56
15
6.28
10.04
11.5
2.58
16.96

28.5
74
6.3
10.88
11.8
3.67
17

22.3
6.3
10.12
11.8
2.57
17.1

28.8
6.37
10.74
11.8
2.57
17.16

22.25
6.28
10
11.8
2.57
16.96

28.3
6.3
10.04
11.8
2.57
17

514,100
737,700
21,200
200
2,000
1,944,400

13,734,525
4,670,078
213,898
2,360
5,140
33,062,758

2,726,425
1,215,545
204,820

PHN
PNC
RCM
CMT
SRDC
T
VUL

10.8
8.1
1.75
1.2
2.16
0.93

11.7
8.26
1.79
2.22
1.01

7.5
1.68
-

8.28
1.8
-

7.5
1.68
-

8.28
1.79
-

26,200
2,338,000
-

214,436
4,183,940
-

CIP
COAT
EURO
LMG
MVC
MIH
MIHB
MAH
MAHB
PPC

139.7
2.5
1.99
1.89
1.41
1.86
1.93
-

278
2.6
2.09
1.9
1.55
2.08
2.34
-

2.5
1.9
1.85
-

2.5
1.93
2.12
-

2.5
1.86
1.85
-

2.5
1.9
2.12
-

85,000
615,000
5,000
-

212,500
1,167,600
9,520
-

(197,300)
-

**** CHEMICALS ****


CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
MABUHAY VINYL
MANCHESTER A
MANCHESTER B
METROALLIANCE A
METROALLIANCE B
PRYCE CORP.

**** DIVERSIFIED INDUSTRIALS ****


ALPHALAND

ALPHA

26.85

30.4

30.65

30.65

26.65

30.5

900

26,325

BLOOMBERRY

BLOOM

8.78

8.85

8.5

9.1

8.5

8.78

11,599,000

103,180,529

(8,879,213)

CHIPS

CHIPS
FYN
FYNB
GREEN

8.11
0.013

8.15
0.014

8.06
0.013

8.15
0.014

8.06
0.013

8.15
0.014

4,800
36,000,000

39,003
468,400

26,400

4.12
1.6
5.4
1.85
-

4.2
1.65
6.45
1.92
-

1.69
2
-

1.69
2
-

1.6
1.85
-

1.6
1.85
-

61,000
14,000
-

97,790
26,050
-

FILSYN A
FILSYN B
GREENERGY

INTEGRATED MICRO
IONICS
PANASONIC
PICOP RES.
SPLASH CORP.
STENIEL

IMI
ION
PMPC
PCP
SPH
STN

INDUSTRIALS SECTOR TOTAL

VOLUME :

106,086,640

VALUE :

1,123,697,071.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABOITIZ
ALCORN GOLD
ALLIANCE GLOBAL
ANGLO-PHIL HLDG
ANSCOR
ASIA AMALGAMATED
ATN HOLDINGS A
ATN HOLDINGS B
AYALA CORP
BHI HOLDINGS
DMCI HOLDINGS
F&J PRINCE A
F&J PRINCE B
FIL-ESTATE CORP
FILINVEST DEV.
FORUM PACIFIC
GT CAPITAL

HOUSE OF INV
JG SUMMIT
JOLLIVILLE HLDG
KEPPEL HLDG. A
KEPPEL HLDG. B
LODESTAR
LOPEZ HLDGS.

ABA
AEV
APM
AGI
APO
ANS
AAA
ATN
ATNB
AC
BH
DMC
FJP
FJPB
FC
FDC
FPI
GTCAP
HI
JGS
JOH
KPH
KPHB
LIHC
LPZ

0.68
51.05
0.015
12.62
2.02
4.36
4.4
1.82
2.01
439
430.2
58.35
2.44
2.52
4.08
0.22
498

0.7
51.1
0.016
12.66
2.09
4.68
4.55
1.93
2.26
442
900
58.4
2.75
3.2
4.14
0.26
499

0.68
50
12.68
2.05
4.64
4.65
2.26
417
58.75
4.05
0.222
483.2

0.69
51.2
12.68
2.05
4.68
4.67
2.26
442
59
4.2
0.222
501

0.67
50
12.5
2.05
4.36
4.65
2.26
416.2
58.35
4.02
0.22
481

0.68
51.1
12.62
2.05
4.36
4.67
2.26
442
58.4
4.06
0.22
498

655,000
546,410
6,524,200
30,000
13,000
3,000
1,000
543,550
4,464,670
569,000
1,020,000
760,220

443,610
27,749,278
82,206,100
61,500
60,300
13,980
2,260
233,643,180
261,789,518.5
2,309,530
224,760
375,934,466

(34,000)
20,656,168
(17,825,962)
53,658,806
(10,047,998)
(3,125,504)

4.55
32.8
2.3
4
4.02
1.07
5.89

4.63
33
2.77
4.69
4.58
1.09
5.9

4.55
32.2
1.04
5.95

4.68
33.4
1.12
6

4.55
32.2
1.04
5.83

4.63
33
1.09
5.9

1,590,000
807,800
357,000
5,298,600

7,255,320
26,602,580
388,610
31,337,774

930,000
(9,061,770)
9,868,559

The Philippine Stock Exchange, Inc


Daily Quotations Report
May 29 , 2012

Name

Symbol

MABUHAY HLDG.
MARCVENTURES

METRO PAC INV


MINERALES IND
MJC INVESTMENTS
PACIFICA A
PRIME MEDIA
PRIME ORION
REPUBLIC GLASS
SEAFRONT RES.
SINOPHIL
SM INVESTMENTS
SOLID GROUP
SOUTH CHINA
TRANSGRID
UNIOIL HLDG.
WELLEX INDUS
ZEUS HOLDINGS

Bid

Ask

Open

High

Low

Close

Volume

Value

Net Foreign
Trade (Peso)
Buying (Selling)

MHC
MARC

0.45
2.69

0.48
2.71

0.46
2.62

0.46
2.77

0.45
2.62

0.45
2.71

190,000
4,521,000

86,000
12,303,280

(3,470)

MPI
MIC
MJIC
PA
PRIM
POPI
REG
SPM
SINO
SM
SGI
SOC
SGP
UNI
WIN
ZHI

4.17
4.64
5.55
0.051
1.4
0.46
2.06
1.6
0.32
690
1.36
1.23
430
0.232
0.37
0.5

4.19
4.65
5.75
0.053
1.45
0.48
2.25
1.65
0.325
693
1.37
1.3
500
0.255
0.375
0.51

4.05
4.65
5.5
0.052
1.38
0.47
2.24
0.32
680
1.38
0.255
0.365
0.47

4.2
4.65
6.8
0.053
1.38
0.47
2.25
0.32
695
1.38
0.255
0.38
0.5

4.05
4.63
5.5
0.052
1.38
0.47
2.24
0.32
677
1.35
0.23
0.365
0.47

4.17
4.65
5.55
0.052
1.38
0.47
2.25
0.32
693
1.36
0.23
0.37
0.5

24,460,000
17,000
245,100
9,800,000
1,000
160,000
13,000
520,000
348,780
201,000
180,000
8,160,000
330,000

101,321,610
78,990
1,487,602
512,410
1,380
75,200
29,240
166,400
241,363,685
272,930
42,000
3,034,850
160,500

15,505,420
120,450
64,946,820
791,800
-

VOLUME :

72,331,400

HOLDING FIRMS SECTOR TOTAL

VALUE :

1,411,542,413.5

PROPERTY
**** PROPERTY ****
A. BROWN
ALCO
ANCHOR LAND
ARANETA PROP
AYALA LAND
BELLE CORP.
CEBU HLDG.
CEBU PROPERTY A
CEBU PROPERTY B
CENTURY PROP
CITY & LAND
CITYLAND DEVT.
CROWN EQUITIES
CYBER BAY
EMPIRE EAST
ETON
EVER-GOTESCO
FILINVEST LAND
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
POLAR PROPERTY
PRIMETOWN PROP.
PRIMEX CORP.
ROBINSONS LAND
ROCKWELL
SAN MIGUEL PROP
SHNG PROPERTIES
SM DEVT

SM PRIME HLDG.
STA.LUCIA LAND
SUNTRUST HOME
UNIWIDE HLDG.
VISTA LAND

BRN
ALCO
ALHI
ARA
ALI
BEL
CHI
CPV
CPVB
CPG
LAND
CDC
CEI
CYBR
ELI
ETON
EVER
FLI
GERI
GO
GOB
HP
IRC
KEP
MC
MCB
MEG
MRC
PHES
TFC
RLT
PO
PMT
PRMX
RLC
ROCK
SMP
SHNG
SMDC

2.9
0.167
36
0.69
19.9
4.7
6.3
4.9
4.9
1.47
2.27
1.18
0.079
0.79
0.68
0.156
1.29
1.83
1.64
1.09
1.93
1.99
0.196
0.68
14.52
0.48
3.86
2.2
16.94
3.15
501
2.52
6.18

2.94
0.185
43.45
0.72
20
4.72
6.34
5.5
5.15
1.49
2.37
1.23
0.08
0.8
0.69
0.185
1.3
1.84
1.69
1.15
2.05
2
0.197
0.69
17
0.5
3.87
2.88
16.98
3.28
700
2.55
6.2

2.84
35.55
0.69
19.6
4.74
6.17
1.5
2.36
1.24
0.78
0.68
0.164
1.26
1.8
1.6
1.1
1.93
0.182
0.66
14.52
3.93
17
3.15
501
2.52
6.2

2.98
35.85
0.73
20.1
4.75
6.4
1.51
2.38
1.26
0.79
0.7
0.185
1.3
1.85
1.63
1.15
1.99
0.197
0.7
14.52
3.95
17.1
3.37
501
2.52
6.23

2.84
35.55
0.69
19.56
4.7
6.06
1.46
2.27
1.18
0.78
0.68
0.156
1.25
1.8
1.6
1.08
1.92
0.182
0.66
14.52
3.87
16.78
3.14
501
2.52
6.18

2.9
35.85
0.69
19.9
4.7
6.3
1.49
2.37
1.23
0.79
0.69
0.185
1.29
1.84
1.63
1.15
1.99
0.196
0.68
14.52
3.87
16.98
3.15
501
2.52
6.18

516,000
1,100
113,000
2,035,000
495,000
2,237,500
1,558,000
150,000
23,000
405,000
370,000
610,000
12,931,000
1,315,000
17,000
122,000
40,868,000
9,890,000
16,791,000
600
885,000
1,389,300
623,000
10
591,000
334,800

1,495,860
39,135
78,610
40,439,188
2,334,340
14,068,573
2,309,240
348,590
28,530
319,650
255,940
96,410
16,515,200
2,405,680
27,540
133,530
80,507,050
1,883,430
11,469,630
8,712
3,460,650
23,457,272
1,991,500
5,010
1,489,320
2,075,930

(35,550)
16,005,260
(1,112,500)
(61,784)
(462,970)
(2,520)
7,496,000
1,187,200
(2,110)
21,258,790
39,000
462,890
11,741,678
47,250
(584,104)

SMPH
SLI
SUN
UW
VLL

13.28
0.67
0.52
4.14

13.3
0.69
0.54
4.17

12.9
0.68
4.17

13.46
0.68
4.17

12.9
0.68
4.15

13.28
0.68
4.17

4,648,800
350,000
146,000

61,475,502
238,000
606,840

20,020,926
(290,800)

VOLUME :

99,444,110

98,415
2,880,431

PROPERTY SECTOR TOTAL

VALUE :

269,592,622

SERVICES
**** MEDIA ****
ABS-CBN
GMA NETWORK

ABS
GMA7

35.5
9.98

36
10

34.5
9.85

36.55
10

34.5
9.68

35
9.98

2,800
292,100

The Philippine Stock Exchange, Inc


Daily Quotations Report
May 29 , 2012

Name
MANILA BULLETIN
MLABROADCASTING

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

MB
MBC

0.69
3.02

0.74
4.38

0.69
-

0.69
-

0.69
-

0.69
-

10,000
-

6,900
-

GLO
LIB
TEL
PTT

1,090
2.75
2,306
-

1,100
2.85
2,320
-

1,080
2.75
2,358
-

1,110
2.85
2,358
-

1,060
2.75
2,302
-

1,100
2.85
2,306
-

21,835
48,000
369,535
-

23,427,360
132,100
858,269,650
-

2,855,260
(88,147,120)
-

5.76
9
4.36

5.99
10.48
128
4.37

5.78
8.69
4.11

6.02
10.48
4.7

5.75
8.69
4.11

5.99
10.48
4.36

118,100
1,300
2,297,000

684,936
11,606
10,134,870

(423,664)
51,830

0.04
1.08
0.049
2.67
16.2
3.53
2.58

0.041
1.12
0.055
2.68
16.4
3.6
2.7

0.039
1.05
0.049
2.68
16.34
3.53
-

0.044
1.12
0.055
2.68
16.4
3.53
-

0.039
1.05
0.048
2.57
16.3
3.53
-

0.042
1.08
0.055
2.67
16.4
3.53
-

72,300,000
1,108,000
110,000
43,000
491,500
2,000
-

2,972,200
1,204,760
5,380
112,660
8,043,140
7,060
-

(500)
32,900
(163,600)
-

2GO
ATI
CEB
ICT
LSC
MAC
TOL
PAL

1.94
8.66
68.65
68
1.5
2.85
5.63
7.27

2
9.05
68.7
69.8
1.9
2.9
7.35
7.3

1.9
67.95
68
1.6
2.85
7.3

1.94
68.8
69.9
1.6
2.9
7.47

1.9
67.95
67.9
1.5
2.85
7.3

1.94
68.65
68
1.5
2.9
7.3

10,000
824,220
637,440
33,000
51,000
21,800

19,200
56,515,453.5
43,360,714.5
51,800
147,400
160,128

(28,541,344)
(13,977,796)
-

ACE
BHI
GPH
LR
MJC
PRC
PHA
WPI

15.72
0.152
33
6.7
2.49
9.21
0.33
0.465

15.74
0.154
6.78
2.5
9.45
0.34
0.47

10.48
0.151
6.8
2.52
9.21
0.325
0.42

15.74
0.154
6.8
2.77
9.21
0.35
0.5

10.48
0.151
6.7
2.49
9.21
0.325
0.4

15.74
0.154
6.7
2.5
9.21
0.34
0.465

2,340,700
8,190,000
651,200
4,537,000
100
860,000
3,900,000

34,162,526
1,248,350
4,399,038
11,981,990
921
284,350
1,800,000

835,238
(6,080)
(673,110)
921
214,500
43,000

CEU
FEU
IPO

10
950
5.65

10.2
965
5.89

10.1
960
5.7

10.1
960
5.7

10.1
960
5.7

10.1
960
5.7

100
40
5,000

1,010
38,400
28,500

33
0.64
19
11.42
3.3
26
0.425
2.48
20
3.04
22.6

43.5
0.67
25
11.44
3.95
31
0.475
2.5
20.4
3.05
22.7

9.7
0.42
2.48
20.5
2.9
23.1

11.6
0.49
2.48
20.95
3.1
23.1

9.5
0.42
2.48
20
2.9
22.5

11.42
0.49
2.48
20
3.04
22.7

14,749,700
410,000
15,000
541,800
6,059,000
2,201,800

162,286,561
180,400
37,200
10,932,945
18,281,230
50,004,775

(247,870)
(1,631,220)
(8,964,470)

793,500
220,350
50,000
11,964,080
245,505
974,815
280,805
86,420
35,193,935
1,407,530

4,342,088
896,590
-

**** TELCOMMUNICATION ****


GLOBE TELECOM
LIBERTY TELECOM
PLDT
PT&T

**** INFORMATION TECHNOLOGY ****


DIVERSIFIED
IMPERIAL A
IMPERIAL B
IP CONVERGE

IP E-GAME
IPVG CORP.
ISLAND INFO
ISM COMM.
NEXTSTAGE
PHILWEB
TOUCH SOLUTIONS
TRANSPACIFIC BR

DFNN
IMP
IMPB
CLOUD
EG
IP
IS
ISM
NXT
WEB
TSI
TBGI

**** TRANSPORATION SERVICES ****


2GO GROUP
ASIAN TERMINALS
CEBU AIR, INC.
INTL CONTAINER
LORENZOSHIPPING
MACROASIA
METRO PACIFIC
PAL HOLDINGS

**** HOTEL & LEISURE ****


ACESITE HOTEL
BOULEVARD HLDG.
GRAND PLAZA
LEISURE
MANILA JOCKEY
PHIL. RACING
PREMIEREHORIZON
WATERFRONT

**** EDUCATION ****


CENTRO ESCOLAR
FAR EASTERN U
IPEOPLE

**** DIVERSIFIED SERVICES ****


7-11
APC GROUP
BERJAYA
CALATA CORP.
EASYCALL
GLOBALPORTS
ICTVI
JTH DAVIES
PACIFIC ONLINE
PAXYS
PHILCOMSAT
PUREGOLD

SEVN
APC
BCOR
CAL
ECP
PORT
ICTV
JTH
LOTO
PAX
PHC
PGOLD

SERVICES SECTOR TOTAL

VOLUME :

126,785,970

VALUE :

1,338,054,012

MINING & OIL


**** MINING ****
ABRA MINING
APEX MINING A
APEX MINING B
ATLAS MINING
ATOK
BENGUET A
BENGUET B
CENTURY PEAK
DIZON MINES
GEOGRACE

AR
APX
APXB
AT
AB
BC
BCB
CPM
DIZ
GEO

0.0042
4.9
5.25
17.98
28.5
23
24.5
1.49
37
0.72

0.0044
5.2
5.28
18
31.8
23.95
26.85
1.54
37.2
0.73

0.0045
4.85
5
17.84
33
23.15
25.4
1.49
31.9
0.72

0.0045
4.91
5
18.08
33
23.7
26.85
1.49
37.3
0.74

0.0042
4.85
5
17.84
28.5
22
24.5
1.49
31.9
0.72

0.0042
4.91
5
18
31.8
23.7
26.85
1.49
37
0.72

185,000,000
45,000
10,000
664,700
8,400
42,600
10,900
58,000
1,000,400
1,938,000

The Philippine Stock Exchange, Inc


Daily Quotations Report
May 29 , 2012

Name

Symbol

LEPANTO A
LEPANTO B
MANILA MINING A
MANILA MINING B
NICKELASIA
NIHAO
OMICO CORP.
ORIENTAL P
PHILEX
SEMIRARA MINING
UNITED PARAGON

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

LC
LCB
MA
MAB
NIKL
NI
OM
ORE
PX
SCC
UPM

1.24
1.26
0.06
0.061
28.5
9.31
0.71
5.48
25.5
231
0.018

1.25
1.27
0.061
0.063
28.95
9.32
0.79
5.5
25.6
232
0.019

1.23
1.28
0.061
0.061
28.2
9.03
0.71
5.12
24.95
222
0.018

1.24
1.29
0.062
0.063
28.95
9.34
0.71
5.5
25.7
232.8
0.019

1.22
1.24
0.061
0.061
28.15
8.96
0.71
5.12
24.95
220.2
0.018

1.24
1.27
0.061
0.063
28.95
9.32
0.71
5.48
25.6
232
0.018

9,300,000
13,126,000
34,090,000
3,100,000
174,000
1,516,400
203,000
2,791,200
5,713,500
293,490
8,100,000

11,500,780
16,603,280
2,081,210
195,100
4,986,010
13,919,937
144,130
14,998,800
144,926,435
66,844,770
146,500

1,980,350
373,158
(163,200)
(466,830)
23,829,796
-

BSC
OPM
OPMB

0.25
0.018
0.019

0.255
0.019
0.02

0.255
0.019
0.021

0.255
0.019
0.021

0.25
0.018
0.02

0.25
0.018
0.02

3,440,000
15,200,000
10,700,000

860,500
283,800
214,100

(202,100)

PERC
PXP
OV
PEC
PECB

5.9
42.15
0.045
29
50.5

6.09
42.2
0.046
52

5.9
40.7
0.045
-

5.9
42.9
0.047
-

5.9
40.7
0.045
-

5.9
42.2
0.045
-

500
1,943,800
503,600,000
-

2,950
82,191,040
22,975,200
-

(1,635,655)
-

VOLUME :

802,069,890

**** OIL ****


BASIC PETROLEUM
ORIENTAL A
ORIENTAL B

PETROENERGY
PHILEXPETROLEUM
PHILODRILL A
PNOC A
PNOC B

MINING AND OIL SECTOR TOTAL

VALUE :

434,091,482

PREFERRED
ALLIEDBANK PREF

DMCI PREFERRED

ABC
PBCP
ACPA
ACPR
DMCP

FIRST GEN F

FGENF

FIRST GEN G

FGENG

100.7

100.9

100.8

100.9

100.7

100.7

10,340

1,042,338

FIRST PHIL HOLD


PETRON PREF

FPHP
PPREF

104.1
111.8

106
112

104.4
112.1

104.4
112.2

104
112

104.1
112

5,150
17,790

536,745
1,993,717

SMC PREF 1

SMCP1

75.5

76

75.75

75.75

75.75

75.75

1,500

113,625

SMPFC PREFS

GMA HOLDINGS

PFP
SFIP
BCP
ABSP
GMAP

1,022
1.07
30
33.05
9.65

1,024
1.25
38
9.7

1,022
9.52

1,022
9.77

1,021
9.5

1,022
9.7

6,820
3,531,900

6,965,670
34,139,652

51,100
(8,119,620)

GLOBE PREF A

GLOPA

PLDT A

TELA
TLAA
TELB
TLBB
TELC
TLCC
TELD
TLDD
TELE
TLEE
TELF
TLFF
TELG
TLGG
TELH
TLHH
TELI
TELJ
TELK
TELL
TELM
TELN
TELO
TELP
TELQ
TELR
TELS
TELT
TELU
TELV
TELW

PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B

SWIFT PREF
BENGUET PREF. A
ABS-CBN PDR

PLDT AA
PLDT B
PLDT BB
PLDT C
PLDT CC
PLDT D
PLDT DD
PLDT E
PLDT EE
PLDT F
PLDT FF
PLDT G
PLDT GG
PLDT H
PLDT HH
PLDT I
PLDT J
PLDT K
PLDT L
PLDT M
PLDT N
PLDT O
PLDT P
PLDT Q
PLDT R
PLDT S
PLDT T
PLDT U
PLDT V
PLDT W

545
-

559
-

545
-

559
-

545
-

559
-

1,070
-

583,570
-

The Philippine Stock Exchange, Inc


Daily Quotations Report
May 29 , 2012

Name
PLDT X
PLDT Y
PLDT Z
2GO GROUP.P

Symbol
TELX
TELY
TELZ
2GOP

Bid
2.14

Ask

Open

High

Low

Close

PREFERRED TOTAL

VOLUME :

Volume

Value
-

3,574,570

VALUE :

Net Foreign
Trade (Peso)
Buying (Selling)
-

27,760
-

1,000
-

45,375,317

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.


OMICO-W
IRCPROPERTIES W
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD

OMW2
IRW
MEGW1
MEGW2
DTEL

0.072
1
0.98
-

0.112
1.03
1.38
-

0.98
-

1
-

0.98
-

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL

VOLUME :

1
-

28,000
-

28,000

VALUE :

27,760

SMALL AND MEDIUM ENTERPRISES


IRIPPLE
MAKATI FINANCE

RPL
MFIN

4.19
2.2

4.65
-

SMALL AND MEDIUM ENTERPRISES TOTAL

TOTAL REGULAR

VOLUME :

VOLUME :

1,216,215,650

VALUE :

VALUE :

5,144,376,659

The Philippine Stock Exchange, Inc


Daily Quotations Report
May 29 , 2012

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value

Net Foreign
Trade (Peso)
Buying (Selling)

NO. OF ADVANCES:
109
NO. OF DECLINES:
43
NO. OF UNCHANGED:
45

NO. OF TRADED ISSUES: 197


NO. OF TRADES:
22164

BLOCK SALES
SECURITY
BPI
MBT

PRICE
67.5836
84.368

ODDLOT VOLUME:
ODDLOT VALUE:

:
:

VOLUME
1,000,000
411,570

VALUE
67,583,600
34,723,337.76

375,984
173,285.8

MAIN BOARD CROSS VOLUME: :


MAIN BOARD CROSS VALUE:
:

175,296,899
1,557,235,632.76

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

1,217.81
7,658.18
4,333.25
1,811.78
1,600.48
23,693.17
4,954.78
3,314.1

1,244.07
7,755.48
4,435.88
1,850.34
1,605.52
24,069.72
5,046.55
3,358.52

1,217.81
7,656.29
4,333.25
1,810.44
1,586.26
23,625.78
4,954.78
3,314.1

1,238.31
7,742.98
4,434.54
1,839.83
1,586.26
24,069.72
5,023.11
3,352.16

1.7
1.08
2.39
1.76
-0.87
1.72
1.42
1.21

20.75
82.66
103.59
31.74
-13.85
407.07
70.37
39.98

10,909,333
106,088,777
72,335,323
99,453,625
127,005,020
802,211,126

669,720,261.96
1,123,721,351.11
1,411,574,992.25
269,618,404.47
1,338,088,604.36
434,133,268.4

1,218,003,204

Php 5,246,856,882.56

GRAND TOTAL

FOREIGN BUYING
FOREIGN SELLING

Php 2,596,194,413.06
Php 2,510,853,282.86

Companies Under Suspension by the Exchange as of 05/29/2012

ASIA
- ASIATRUST
CBC
- COSMOS
EIBA
- EXPORT BANK
EIBB
- EXPORT BANK B
ETON
- ETON
FC
- FIL-ESTATE CORP
FYN
- FILSYN A
FYNB
- FILSYN B
GO
- GOTESCO LAND A
GOB
- GOTESCO LAND B
MAH
- METROALLIANCE A
MAHB
- METROALLIANCE B
MC
- MARSTEEL A
MCB
- MARSTEEL B
NXT
- NEXTSTAGE
PHC
- PHILCOMSAT
PNC
- PNCC
TELA
- PLDT A
TELB
- PLDT B
TELC
- PLDT C
TELD
- PLDT D
TELE
- PLDT E
TELF
- PLDT F
TELG
- PLDT G
TELH
- PLDT H
TELI
- PLDT I
TELJ
- PLDT J
TELK
- PLDT K
TELL
- PLDT L
TELM
- PLDT M
TELN
- PLDT N
TELO
- PLDT O
TELP
- PLDT P
TELQ
- PLDT Q

The Philippine Stock Exchange, Inc


Daily Quotations Report
May 29 , 2012

Name
TELR
TELS
TELT
TELU
TELV
TELW
TELX
TELY
TELZ
TLAA
TLBB
TLCC
TLDD
TLEE
MED
PCP
PMT
PPC
PTT
STN
UW
TLFF
TLGG

Symbol
-

Bid

PLDT R
PLDT S
PLDT T
PLDT U
PLDT V
PLDT W
PLDT X
PLDT Y
PLDT Z
PLDT AA
PLDT BB
PLDT CC
PLDT DD
PLDT EE
MEDCO HLDG.
PICOP RES.
PRIMETOWN PROP.
PRYCE CORP.
PT&T
STENIEL
UNIWIDE HLDG.
PLDT FF
PLDT GG

* 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)

Vous aimerez peut-être aussi