The Philippine Stock Exchange, Inc Daily Quotations Report January 31, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 31 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK
ASIA
BDO
BPI
BPI
CHINABANK
CHIB
CITYSTATE BANK
76.85
76.9
76.55
77.2
76.55
76.9
4,588,090
352,807,860.5
152,294,866
100
105.6
106.8
109.6
100
100
1,421,660
148,468,607
(17,144,422)
56.35
56.4
57
57.05
56.25
56.4
459,400
25,899,531
(198,281)
CSB
EW
31
27
31.05
31
31.45
30.95
31.05
617,300
19,169,795
2,774,730
EIBA
EIBB
MBT
105.1
105.4
106.6
107.1
104.8
105.4
5,729,040
606,410,385
59,444,721
PBC
PNB
75
98.75
78
99
101.1
101.4
99
99
1,164,230
116,233,803
7,345,425.5
RCBC
PTC
PSB
RCB
65.5
103
67.7
107
68
107
68.3
107
68.5
107
67.5
107
68
1,050
109,760
112,350
7,468,296
4,544,085.5
SECURITY BANK
SECB
173.4
173.7
175.5
175.5
173
173.7
761,540
132,416,677
2,824,284
UNION BANK
UBP
120.5
120.6
122
125
120.5
120.6
214,730
26,197,881
3,664,478
EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
PSBANK
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.82
0.85
0.8
0.83
0.8
0.83
248,000
202,530
BDO LEASING
BLFI
2.04
32,000
64,000
COL FINANCIAL
COL
FFI
18.84
10.9
19
11.6
18.98
11.16
19
11.68
18.76
11.16
19
11.68
77,500
3,000
1,469,594
33,616
IREMIT
FAF
I
0.78
2.8
0.86
2.85
2.88
2.88
2.85
2.85
13,000
37,110
MANULIFE
MFC
540
550
540
540
540
540
60
32,400
MAYBANK ATR KE
MAKE
24
24.55
24.6
24.6
24
24
4,100
99,600
MEDCO HLDG.
PHILNARE
MED
NRCP
1.74
1.79
1.74
1.74
1.74
1.74
43,000
74,820
PSE
PSE
460
460.8
460
466
460
460
42,060
19,386,900
12,266,080
SUN LIFE
SLF
V
1,090
2.44
1,095
2.46
1,090
2.46
1,090
2.5
1,090
2.44
1,090
2.44
95
103,550
794,000
1,954,530
VOLUME :
16,323,615
FILIPINO FUND
FIRST ABACUS
VANTAGE
FINANCIALS SECTOR TOTAL
VALUE :
1,458,643,835.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
37.85
38.1
38
38.1
37.85
38.1
3,841,000
146,096,590
60,693,270
ALSONS CONS
ACR
1.26
1.27
1.3
1.31
1.27
1.27
1,021,000
1,310,300
12,850
CALAPAN VENTURE
H2O
4.11
4.28
4.12
4.12
4.02
4.11
53,000
216,750
ENERGY DEVT.
EDC
7.14
7.15
7.28
7.29
7.1
7.15
39,374,900
281,946,772
97,458,169
FIRST GEN
FGEN
26.05
26.45
26.6
26.65
26
26.45
3,362,600
88,590,895
32,467,550
FIRST PHIL HLDG
FPH
102.7
103
104.4
104.4
102.5
102.7
1,110,340
115,020,068
55,231,328
MANILA WATER
MERALCO A
MWC
MER
35.7
290.2
35.9
293.6
36
300
36.2
300.2
35.6
290.2
35.9
290.2
1,836,600
1,244,920
65,744,965
365,539,096
22,347,705
53,381,002
PETRON
PCOR
10.98
11
11.3
11.4
10.98
10.98
10,240,700
114,645,114
24,505,702
PHOENIX
PNX
10.78
10.8
10.86
10.96
10.72
10.78
1,081,700
11,730,286
6,244,840
SALCON POWER
SPC
4.7
4.75
4.75
4.75
4.75
4.75
5,000
23,750
TRANS-ASIA
TA
1.66
1.68
1.74
1.75
1.64
1.68
46,437,000
77,813,500
(3,158,780)
VIVANT
VVT
8.5
8.9
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
7.72
7.9
8.01
8.05
7.8
7.8
300,000
2,375,146
64,000
ALLIANCE SELECT
DNL INDUS
FOOD
BMM
CBC
DNL
1.99
53.2
5.79
2
63
5.8
2.01
5.8
2.01
5.83
1.97
5.72
2
5.8
376,000
9,797,800
747,760
56,602,177
(12,782,025)
GINEBRA
GSMI
16.9
16.98
17
17
16.98
16.98
2,100
35,696
JOLLIBEE
JFC
109.1
109.7
110
110.2
108
109.7
585,660
64,253,715
15,403,800
LIBERTY FLOUR
LFM
LTG
42.5
13.8
48.5
13.9
13.9
14.08
13.76
13.9
4,262,700
59,323,554
(4,891,386)
PCKH
PIP
7.7
6.23
8.1
6.39
6.3
6.39
6.2
6.39
4,396,800
27,621,547
5,673,680
PF
RFM
239.8
4.82
240
4.84
240
4.86
241
4.95
239.8
4.82
240
4.82
29,030
1,583,000
6,967,702
7,693,660
(1,603,720)
4,323,400
RCI
ROX
2.25
3.05
2.65
3.15
3.15
3.15
205,000
623,050
SAN MIGUEL CORP.
SMB
SMC
111.3
112
115
115.3
110
112
2,648,530
296,439,216
72,042,914
SWIFT
SFI
0.145
0.149
0.148
0.148
0.148
0.148
1,610,000
238,280
TARLAC
CAT
URC
86.75
87.4
87.15
87.5
86.9
87.4
3,098,350
270,516,188.5
125,140,530
BOGO MEDELLIN
COSMOS
LT GROUP
PANCAKE
PEPSI-COLA
PUREFOODS A
RFM CORP
ROXAS AND CO.
ROXAS HLDG.
SAN MIGUEL
UNIV ROBINA

January 31 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.5
1.51
1.56
1.56
1.5
1.51
3,601,000
5,483,050
89,850
VITARICH
VITA
0.95
0.96
0.96
0.96
0.93
0.94
364,000
340,060
65,800
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
18.58
18.76
19
19
18.78
18.8
1,000
18,826
CONCRETE A
CA
CAB
EEI
50
15
11.48
65
11.5
11.28
11.72
11.28
11.5
5,647,800
64,839,296
23,591,136
10
13.5
11.6
13.6
13.3
13.5
13.2
13.5
41,800
557,966
(632,592)
CONCRETE B
EEI CORP.
FED. CHEMICALS
HOLCIM
FED
HLCM
LAFARGE_REP
LRI
11.22
11.46
11.48
11.5
11.2
11.46
402,200
4,607,856
MARIWASA
MMI
5.15
5.2
5.2
5.2
5.15
73,600
375,420
MEGAWIDE
MWIDE
18
18.38
18
18.38
18
18.38
144,900
2,620,660
362,000
PHINMA
PHN
12.02
12.7
12
12.7
12
12.02
14,100
169,540
PNCC
PNC
CMT
SRDC
T
VUL
1.2
1.68
1.54
1.72
1.56
1.68
1.57
1.74
1.62
1.68
1.54
1.7
1.54
17,000
4,492,000
28,780
7,101,560
7,900
CIP
COAT
EURO
LMG
73
2.9
1.85
2.52
95
2.95
1.9
2.56
2.95
2.53
2.95
2.7
2.93
2.52
2.95
2.52
208,000
120,000
611,930
305,150
(147,500)
-
SEACEM
SUPERCITY
TKC STEEL
VULCAN IND`L
**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
MABUHAY VINYL
MVC
MIH
1.61
13.22
1.92
13.94
13.1
13.94
13.1
13.94
MANCHESTER A
56,100
740,922
MANCHESTER B
MIHB
13.26
14
13.24
14
13.24
14
29,200
407,064
231,188
METROALLIANCE A
MAH
MAHB
PPC
METROALLIANCE B
PRYCE CORP.
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CHIPS
CHIPS
26.8
27.95
27.5
27.95
26.8
27.95
24,000
654,285
GREENERGY
GREEN
0.019
0.02
0.019
0.02
0.019
0.02
73,000,000
1,435,900
7,600
INTEGRATED MICRO
IMI
3.99
4.05
4.12
4.12
4.05
4.05
34,000
138,680
IONICS
ION
PMPC
0.63
4.51
0.64
6
0.65
-
0.65
-
0.65
-
0.65
-
15,000
-
9,750
-
SPLASH CORP.
ALPHA
FYN
FYNB
PCP
SPH
1.71
1.75
1.78
1.78
1.72
1.72
216,000
372,080
STENIEL
STN
PANASONIC
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
INDUSTRIALS SECTOR TOTAL
VOLUME :
227,715,690
VALUE :
2,203,847,752.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABA
0.68
0.69
0.68
0.71
0.67
0.68
13,424,000
9,277,850
ABOITIZ
AEV
55.4
55.55
55
55.6
55
55.55
4,497,380
249,720,000.5
111,822,558.5
ALCORN GOLD
APM
0.154
0.155
0.157
0.158
0.154
0.154
242,000,000
37,739,900
(213,100)
ALLIANCE GLOBAL
AGI
18.9
18.92
19.18
19.26
18.5
18.92
18,065,700
343,060,260
65,092,484
ANGLO-PHIL HLDG
ASIA AMALGAMATED
APO
ANS
AAA
2.32
5.67
4.85
2.34
5.7
5
2.34
5.74
5.2
2.34
5.74
5.2
2.32
5.67
4.85
2.34
5.7
5
416,000
65,500
82,800
971,320
373,200
415,645
ATN HOLDINGS A
ATN
0.93
0.98
0.99
0.99
0.95
0.95
48,000
46,150
ATN HOLDINGS B
ATNB
0.91
0.96
0.98
0.98
0.91
0.91
509,000
474,270
AYALA CORP
AC
550.5
568
555.5
570
550
568
954,350
535,806,230
69,473,010
BHI HOLDINGS
BH
DMC
FJP
222
54.8
3.05
645
55
3.1
55.1
3.05
55.25
3.05
54.75
3.05
55
3.05
3,296,170
4,000
181,258,151
12,200
50,513,250
-
FILINVEST DEV.
FJPB
FC
FDC
2.75
5.05
3.95
5.07
5.02
5.19
5.02
5.05
1,079,400
5,461,666
2,500,838
FORUM PACIFIC
FPI
0.218
0.227
0.229
0.229
0.229
0.229
10,000
2,290
GT CAPITAL
GTCAP
688.5
689
685
691.5
685
688.5
285,980
197,029,300
57,799,335
HOUSE OF INV
HI
JGS
JOH
KPH
KPHB
LIHC
6.5
39.85
6
5
5
0.96
6.6
40
7
5.3
5.78
0.97
6.5
40
7
5.3
0.98
6.72
40
7
5.3
0.98
6.5
39.55
7
5.3
0.97
6.5
40
7
5.3
0.97
2,086,000
1,642,000
100
6,000
123,000
13,598,940
65,595,325
700
31,800
119,320
3,261,600
2,325,930
-
LPZ
MHC
7.26
0.48
7.3
0.5
7.32
0.49
7.36
0.49
7.24
0.48
7.3
0.48
7,251,300
420,000
52,861,359
205,200
16,306,879
-
ANSCOR
DMCI HOLDINGS
F&J PRINCE A
F&J PRINCE B
FIL-ESTATE CORP
JG SUMMIT
JOLLIVILLE HLDG
KEPPEL HLDG. A
KEPPEL HLDG. B
LODESTAR
LOPEZ HLDGS.
MABUHAY HLDG.

January 31 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARCVENTURES
MARC
2.01
2.03
1.92
2.08
1.91
2.03
3,811,000
7,767,060
3,050,540
METRO PAC INV
MPI
5.11
5.2
5.2
5.23
5.01
5.2
42,896,700
220,187,302
8,432,707
MINERALES IND
MIC
7.31
7.34
7.37
7.38
7.2
7.34
693,200
5,070,628
62,580
MJC INVESTMENTS
PACIFICA A
MJIC
PA
6.2
0.05
6.98
0.051
0.052
0.052
0.05
0.05
700,000
35,300
PRIME MEDIA
PRIM
2.15
2.16
2.1
2.64
2.09
2.16
23,903,000
56,422,280
(114,790)
PRIME ORION
REPUBLIC GLASS
POPI
REG
0.67
2.36
0.68
2.74
0.68
2.6
0.7
2.6
0.67
2.6
0.67
2.6
3,727,000
5,000
2,515,690
13,000
(677,000)
-
SEAFRONT RES.
SPM
2.09
2.1
2.06
2.2
2.05
2.1
374,000
777,610
SINOPHIL
SM INVESTMENTS
SINO
SM
0.33
950
0.335
952
0.33
960
0.335
964
0.33
940
0.33
952
3,470,000
550,910
1,145,600
526,663,405
749,100
59,231,920
SOLID GROUP
SGI
2.3
2.32
2.39
2.4
2.3
2.32
1,319,000
3,097,010
SOUTH CHINA
SOC
SGP
UNI
WIN
ZHI
1.12
366
0.265
0.29
0.59
1.17
490
0.28
0.295
0.61
1.14
0.265
0.295
0.64
1.14
0.265
0.295
0.66
1.14
0.265
0.29
0.6
1.14
0.265
0.295
0.6
16,000
60,000
930,000
12,023,000
18,240
15,900
269,800
7,488,730
(67,200)
VOLUME :
390,745,500
(477,950)
TRANSGRID
UNIOIL HLDG.
WELLEX INDUS
ZEUS HOLDINGS
HOLDING FIRMS SECTOR TOTAL
VALUE :
2,525,553,926.5
PROPERTY
**** PROPERTY ****
A. BROWN
BRN
2.92
2.96
2.95
2.92
2.92
631,000
1,851,950
ALCO
ALCO
0.196
0.199
0.199
0.199
0.196
0.196
50,000
9,830
ANCHOR LAND
ALHI
17.02
17.6
17.6
17.6
17
17.2
1,400
24,180
1,700
ARANETA PROP
ARA
1.07
1.1
1.12
1.15
1.08
1.08
4,382,000
4,872,650
88,500
AYALA LAND
ALI
28.9
29
29
29.6
28.8
29
20,363,600
595,982,030
164,821,310
BELLE CORP.
BEL
5.05
5.07
5.08
5.1
5.05
5.07
3,854,500
19,551,830
9,406,953
CEBU HLDG.
CHI
CPV
CPVB
CPG
4.26
4.71
4.81
2
4.29
5.1
5.1
2.03
4.35
2.06
4.39
2.06
4.26
1.95
4.26
2.03
289,000
19,332,000
1,251,400
38,636,660
1,831,290
CITYLAND DEVT.
LAND
CDC
2.22
1.14
2.35
1.16
2.35
1.14
2.35
1.18
2.35
1.14
2.35
1.18
8,000
7,450,000
18,800
8,495,200
(229,000)
CROWN EQUITIES
CEI
0.064
0.065
0.064
0.066
0.064
0.065
1,300,000
84,100
CYBER BAY
CYBR
0.8
0.81
0.81
0.82
0.8
0.8
902,000
734,260
(40,000)
EMPIRE EAST
ELI
959,020
EVER-GOTESCO
EVER
FILINVEST LAND
GLOBAL-ESTATE
CEBU PROPERTY A
CEBU PROPERTY B
CENTURY PROP
CITY & LAND
1.02
1.03
1.05
1.05
1.02
1.03
19,103,000
19,649,440
0.375
0.38
0.39
0.39
0.375
0.38
3,290,000
1,251,550
3,800
FLI
1.74
1.75
1.82
1.82
1.74
1.74
31,106,000
54,878,940
22,741,780
GERI
GO
GOB
HP
2.11
1.76
2.14
1.98
2.14
1.98
2.14
1.98
2.11
1.98
2.14
1.98
14,744,000
3,000
31,308,170
5,940
8,743,850
-
MEGAWORLD
IRC
KEP
MC
MCB
MEG
1.12
2.85
3.37
1.15
4.26
3.38
1.14
2.85
3.49
1.15
2.85
3.49
1.13
2.85
3.35
1.15
2.85
3.37
151,000
1,000
74,110,000
172,040
2,850
252,358,520
(212,570)
MRC ALLIED
MRC
0.108
0.11
0.11
0.111
0.106
0.108
11,170,000
1,205,680
10,800
PHIL ESTATES
PHES
0.62
0.63
0.63
0.64
0.62
0.62
2,344,000
1,471,740
63,300
PHIL. TOBACCO
ROBINSONS LAND
TFC
RLT
PMT
PRMX
RLC
18.5
0.48
2.71
21.4
23
0.49
3.4
21.5
0.49
21.6
0.49
21.95
0.49
21.3
0.49
21.4
60,000
5,507,900
29,400
120,086,695
19,731,640
ROCKWELL
ROCK
3.05
3.12
3.06
3.17
3.05
3.12
657,000
2,026,680
(9,080)
SAN MIGUEL PROP

SHNG PROPERTIES
SMP
SHNG
3.11
3.15
3.2
3.5
3.11
3.11
1,358,000
4,448,310
(275,750)
SM DEVT
SMDC
5.99
6.01
6.01
5.97
6.01
3,990,400
23,943,364
17,895,157
SM PRIME HLDG.
STARMALLS
SMPH
SLI
STR
17.34
0.72
3.66
17.54
0.74
3.77
17.7
0.75
3.78
17.7
0.75
3.78
17.2
0.73
3.77
17.54
0.74
3.77
15,680,800
920,000
91,000
275,411,880
675,540
343,580
59,684,164
750
-
SUNTRUST HOME
SUN
0.58
0.6
0.57
0.58
0.57
0.58
190,000
109,800
UNIWIDE HLDG.
UW
VLL
5.13
5.18
5.28
5.28
5.13
5.18
18,570,400
96,570,090
(19,402,858)
GOTESCO LAND A
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
PHILREALTY
PRIMETOWN PROP.
PRIMEX CORP.
STA.LUCIA LAND
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
261,775,000
VALUE :
1,557,838,919
SERVICES
**** MEDIA ****
ABS-CBN
ABS
GMA NETWORK
GMA7
MANILA BULLETIN
MB
MBC
MLABROADCASTING
41.1
41.2
41.3
41.3
41
41.2
61,300
2,517,825
9.6
9.7
9.67
9.7
9.6
9.6
274,100
2,636,186
0.74
3.32
0.77
4.9
0.77
-
0.77
-
0.73
-
0.77
-
9,000
-
6,880
-

January 31 , 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
1,074
1,075
1,158
1,170
1,074
1,074
171,145
194,658,820
2.4
2.45
2.4
2.4
2.4
2.4
40,000
96,000
1,745,565
-
TEL
2,786
2,790
2,846
2,860
2,786
2,786
202,250
566,391,720
(99,904,750)
PTT
4.63
4.75
4.7
4.89
4.63
4.63
162,000
750,610
5.2
6.4
6.6
6.6
6.59
6.59
1,300
8,579
48.8
4
3.92
4.05
3.92
3.95
516,000
2,081,700
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
IMPERIAL A
IMP
IMPERIAL B
IP CONVERGE
IMPB
CLOUD
3.95
IPVG CORP.
IP
0.65
0.66
0.67
0.67
0.66
0.66
280,000
184,850
3,350
ISLAND INFO
IS
0.05
0.052
0.052
0.052
0.051
0.051
1,600,000
81,800
ISM COMM.
PHILWEB
ISM
NXT
WEB
2.16
14.16
2.25
14.18
2.25
14.2
2.25
14.2
2.16
14.14
2.25
14.18
222,000
976,000
488,970
13,835,284
1,071,082
TOUCH SOLUTIONS
TSI
8.74
8.78
8.75
8.85
8.25
8.74
43,300
372,515
(3,496)
TRANSPACIFIC BR
TBGI
YEHEY
1.89
1.34
2.29
1.35
1.48
1.5
1.35
1.35
1,101,000
1,500,270
NEXTSTAGE
YEHEY
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
ASIAN TERMINALS
ATI
CEBU AIR, INC.
CEB
INTL CONTAINER
ICT
LORENZOSHIPPING
LSC
MAC
PAL
ACE
BHI
GPH
WPI
MACROASIA
PAL HOLDINGS
1.8
1.92
1.99
1.9
1.9
41,000
79,300
12.02
12.48
12.02
12.5
12
12
339,800
4,078,124
34,840
62
62.15
62.3
62.5
61.8
62
392,840
24,380,759
143,548.5
75.5
76.05
76
76.45
75.5
76.05
1,785,640
135,832,813.5
9,462,112
1.41
2.58
-
1.66
2.65
-
1.27
0.125
22.5
0.41
1.3
0.127
45
0.415
1.32
0.126
0.42
1.32
0.127
0.42
1.26
0.125
0.41
1.3
0.125
0.415
44,000
13,350,000
700,000
56,140
1,674,050
289,750
111,900
**** HOTEL & LEISURE ****

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

CENTRO ESCOLAR
CEU
11
11.94
11.94
11.94
11.5
11.94
1,100
12,914
FAR EASTERN U
FEU
IPO
1,068
8.76
1,073
9.5
1,072
-
1,072
-
1,072
-
1,072
-
1,000
-
1,072,000
-
BCOR
BLOOM
28.05
13.04
30
13.06
13.02
13.12
13.02
13.04
3,978,900
51,966,054
(3,516,032)
EG
LR
0.023
8.99
0.024
9
0.024
8.95
0.024
9.25
0.023
8.95
0.023
9
442,700,000
3,128,800
10,590,700
28,347,941
(651,400)
945,000
PACIFIC ONLINE
MJC
LOTO
2.8
13.98
2.82
14
2.89
13.98
2.89
13.98
2.78
13.98
2.8
13.98
270,000
16,500
754,820
230,670
PHIL. RACING
PRC
10.42
10.58
10.2
10.7
10.2
10.58
58,900
619,846
11,440
PREMIEREHORIZON
PHA
0.33
0.335
0.335
0.335
0.33
0.33
850,000
281,750
281,068
IPEOPLE
**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
IP E-GAME
LEISURE
MANILA JOCKEY
**** RETAIL ****

7-11
SEVN
CALATA CORP.
CAL
PUREGOLD
PGOLD
96
98
93
100
93
100
7,710
744,390
3.85
3.93
4.07
4.28
3.82
3.94
3,053,000
12,413,840
232,300
34.95
35
35.25
35.3
34.3
34.95
6,335,100
220,858,885
157,169,850
**** OTHER SERVICES ****

APC GROUP
APC
0.89
0.9
0.91
0.92
0.86
0.89
20,494,000
18,151,190
80,860
EASYCALL
ICTVI
ECP
PORT
ICTV
2.73
0.42
2.75
19
0.43
0.42
0.43
0.42
0.43
130,000
54,700
37,800
PAXYS
PAX
2.78
2.81
2.83
2.84
2.77
2.78
584,000
1,638,750
(154,620)
PHILCOMSAT
PHC
STI
0.98
0.99
0.99
0.97
0.99
35,293,000
34,727,560
113,740
GLOBALPORTS
STI_HOLDINGS
SERVICES SECTOR TOTAL
VOLUME :
540,136,285
VALUE :
1,352,951,680.5
MINING & OIL

**** MINING ****
ABRA MINING
AR
APEX MINING A
APX
APEX MINING B
ATLAS MINING
APXB
AT
ATOK
BENGUET A
0.0055
0.0056
0.0055
0.0055
0.0055
0.0055
31,000,000
170,500
4.5
4.77
4.5
4.5
4.5
4.5
64,000
288,000
4.5
21.9
4.7
22
4.5
22.3
4.5
22.5
4.5
21.8
4.5
22
82,000
1,853,900
369,000
40,880,915
20,500,595
AB
22.05
23
22.5
23.45
22.4
23
2,900
65,645
BC
18.68
19

January 31 , 2013
Name
Symbol
BENGUET B
CENTURY PEAK
BCB
CPM
COAL ASIA
COAL
DIZON MINES
DIZ
GEOGRACE
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
18.7
1.01
18.98
1.03
1.02
1.04
1.01
1.03
506,000
520,500
0.92
0.93
0.93
0.94
0.92
0.92
5,759,000
5,341,960
51,150
14.78
15.2
15.4
15.4
14.7
15.2
56,800
845,580
GEO
0.52
0.53
0.53
0.53
0.52
0.53
527,000
274,290
LEPANTO A
LC
1.11
1.12
1.13
1.16
1.12
1.12
17,714,000
20,006,560
LEPANTO B
LCB
1.21
1.22
1.25
1.25
1.22
1.22
10,015,000
12,342,270
1,861,910
MANILA MINING A
MA
0.063
0.064
0.065
0.066
0.063
0.063
232,020,000
15,006,050
MANILA MINING B
NICKELASIA
MAB
NIKL
0.068
19.76
0.069
19.8
0.069
20.25
0.07
20.3
0.068
19.8
0.069
19.8
304,320,000
3,425,100
21,090,280
68,441,123
(9,028,078)
NIHAO
NI
3.86
3.9
3.89
3.93
3.84
3.88
924,000
3,573,250
(215,870)
OMICO CORP.
OM
0.6
0.62
0.6
0.63
0.6
0.62
1,316,000
801,830
ORIENTAL P
ORE
3.33
3.34
3.4
3.41
3.3
3.33
1,783,000
5,977,520
1,973,490
PHILEX
PX
17.5
17.54
17.62
17.68
17.5
17.54
4,554,600
80,061,378
19,310
SEMIRARA MINING
SCC
246
247
251.8
251.8
246
246
184,440
45,929,914
7,149,846
UNITED PARAGON
UPM
0.017
0.018
0.018
0.018
0.018
0.018
5,100,000
91,800
BASIC PETROLEUM
BSC
0.275
0.28
0.275
0.28
0.275
0.28
920,000
257,400
(61,600)
ORIENTAL A
OPM
0.02
0.021
0.022
0.022
0.02
0.021
126,900,000
2,662,400
ORIENTAL B
OPMB
0.021
0.022
0.021
0.022
0.021
0.022
5,400,000
116,100
(4,400)
PETROENERGY
PHILEXPETROLEUM
PERC
PXP
6.34
32.35
6.38
33.5
6.35
33.4
6.82
33.5
6.34
32.35
6.34
33.5
398,700
303,700
2,591,312
10,098,170
(284,994)
6,533,755
PHILODRILL A
OV
0.042
0.043
0.044
0.044
0.042
0.042
369,300,000
15,961,500
835,300
PNOC A
PEC
PECB
**** OIL ****
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
1,124,430,140
VALUE :
353,765,247
PREFERRED
ALLIEDBANK PREF
12.5
521
529
529.5
529.5
529.5
529.5
10
5,295
FIRST PHIL HOLD
ACPR
DMCP
FGENF
FGENG
FPHP
102
105
101.3
108
105.4
101.5
104.9
101.4
105
101.4
104.9
101.4
105
101.4
1,050
1,000
110,220
101,400
PETRON PREF
PPREF
108.5
109
109
109
108
108.1
60,050
6,512,114
SMC PREF 1
SMCPREFS2A
SMCP1
SMC2A
74.95
75
75
75
74.95
74.95
458,540
34,388,650
(29,702,025)
SMCPREFS2B
SMC2B
75.05
75.1
75.1
75.1
75.1
75.1
61,760
4,638,176
(4,638,176)
SMCPREFS2C
SMC2C
76.1
76.2
76.2
76.2
76.2
76.2
51,800
3,947,160
SMPFC PREFS
PFP
1,038
1,042
1,040
1,042
1,038
1,042
1,060
1,103,060
SWIFT PREF
SFIP
1.47
1.55
1.46
1.56
1.46
1.47
75,000
112,420
BENGUET PREF. A
BCP
ABSP
GMAP
11.76
43.5
9.95
44.8
10
44.5
10.04
44.8
10.06
44
9.95
44.8
10
267,100
654,500
11,935,090
6,547,635
222,500
199,760
PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B
DMCI PREFERRED
FIRST GEN F
FIRST GEN G
ABS-CBN PDR
GMA HOLDINGS
GLOBE PREF A
PLDT HH
ABC
PBCP
ACPA
GLOPA
TLHH
PREFERRED TOTAL
VOLUME :
1,631,870
VALUE :
69,401,220
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD
IRW
MEGW1
0.05
2.27
2.3
2.35
2.35
2.26
2.27
164,000
375,820
MEGW2
DTEL
2.13
-
2.35
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
164,000
VALUE :
375,820
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
8.63
9.4
9.4
9.4
9.4
100
940
MAKATI FINANCE
MFIN
2.32
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
100
2,561,126,330
VALUE :
VALUE :
940
9,452,602,301

January 31 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
62
NO. OF DECLINES:
106
NO. OF UNCHANGED:
44
NO. OF TRADED ISSUES: 212

NO. OF TRADES:
33693
BLOCK SALES
SECURITY
MBT
MER
AGI
FLI
AT
BDO
VLL
VLL
ROCK
PRICE
106.5752
298.5337
19.0073
1.8037
19.56
76.9157
5.1
5.1
3.1
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
VALUE
193,200
20,590,328.64
80,117 23,917,624.4429
1,460,000
27,750,658
12,851,000
23,179,348.7
111,196,319 2,174,999,999.64
2,341,680 180,111,956.376
40,400,000
206,040,000
59,600,000
303,960,000
10,000,000
31,000,000
507,407
217,560.25
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
589,711,630
4,698,630,172.99
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
1,650.33
9,456.76
5,562.4
2,536.1
1,884.33
21,764.37
6,320.74
3,949.51
1,671.06
9,601.55
5,569.01
2,550.9
1,889.81
21,912.19
6,332.27
3,978.23
1,616.6
9,452.27
5,487.33
2,506.55
1,850.32
21,550.13
6,240.73
3,935.86
1,616.6
9,504.39
5,555.78
2,514.12
1,850.32
21,550.13
6,242.74
3,937.54
-2.04
0.5
0.79
-0.31
-1.72
-0.85
-0.45
-0.3
-33.75
47.41
43.68
-7.72
-32.43
-184.39
-28.49
-11.99
18,860,527
227,870,161
392,209,904
384,647,544
540,200,155
1,235,967,662
1,659,362,457.92
2,227,800,121.37
2,553,353,887.69
2,122,050,856.09
1,353,010,882.95
2,528,790,631.03
100
940
2,799,756,053
Php
12,444,369,777.0489
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
Php 6,329,584,360.71
Php 4,413,749,227.12
Companies Under Suspension by the Exchange as of 01/31/2013
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
- 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.

January 31 , 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 31, 2013

Caricato da

Informazioni sul documento

Descrizione originale:

Titolo originale

Copyright

Formati disponibili

Condividi questo documento

Condividi o incorpora il documento

Opzioni di condivisione

Hai trovato utile questo documento?

Questo contenuto è inappropriato?

Copyright:

Formati disponibili

The Philippine Stock Exchange, Inc Daily Quotations Report January 31, 2013

Caricato da

Copyright:

Formati disponibili

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

SAN MIGUEL CORP.