The Philippine Stock Exchange, Inc

Daily Quotations Report

January 23 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK

ASIA
BDO

75.7

75.75

76.5

BPI

BPI

CHINABANK

CHIB

CITYSTATE BANK

98.7

98.95

55.35

55.4

CSB
EW

20.5
30.65

EIBA
EIBB
MBT

SECURITY BANK

PBC
PNB
PTC
PSB
RCB
SECB

UNION BANK

UBP

EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
PSBANK
RCBC

76.5

75.6

75.7

4,197,990

317,830,541

(22,433,453.5)

98.5

98.7

98.3

98.7

1,225,720

120,667,732

39,552,897

55.2

55.45

55.2

55.4

323,600

17,922,667

(8,571,765)

27
30.7

31.15

31.2

30.65

30.7

1,881,800

58,037,180

(3,982,745)

103.4

103.5

104

104

103.3

103.5

2,474,260

256,198,555

(106,052,890)

72
95
65.5
101
69
167

77
95.05
103
69.05
167.8

95.4
70
166

95.4
70
168

95
66.1
165.9

95.05
69.05
167.8

1,346,790
1,455,680
1,210,170

128,014,354.5
99,765,629
202,111,003

77,981,897.5
12,463,783.5
120,907,881

116.8

117.5

118.7

118.7

116

117.5

245,850

28,694,464

482,332

**** OTHER FINANCIAL INSTITUTION ****

BANKARD

BKD

0.75

0.76

0.76

0.76

0.75

0.75

170,000

128,500

BDO LEASING

BLFI
COL

1.95
18.84

2.05
18.9

18.98

19.2

18.82

18.82

82,100

1,549,800

FFI
FAF
I

10.8
0.76
2.81

11.16
0.81
2.85

2.8

2.86

2.8

2.86

6,000

17,030

(2,800)

550
24
1.73
416
1,100

555
24.25
1.75
416.8
1,110

550
1.73
414
1,080

550
1.75
416.6
1,100

550
1.73
414
1,080

550
1.75
416
1,100

1,020
512,000
6,360
1,750

561,000
895,760
2,641,954
1,914,775

(873,250)
-

2.44

2.46

2.45

2.46

2.44

2.44

293,000

715,720

VOLUME :

15,434,090

105,237,060
393,640

(51,409,330)
-

COL FINANCIAL
FILIPINO FUND
FIRST ABACUS
IREMIT
MANULIFE

SUN LIFE

MFC
MAKE
MED
NRCP
PSE
SLF

VANTAGE

MAYBANK ATR KE
MEDCO HLDG.
PHILNARE
PSE

FINANCIALS SECTOR TOTAL

VALUE :

1,237,666,664.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
ALSONS CONS

AP
ACR

CALAPAN VENTURE

H2O

4.1

ENERGY DEVT.

EDC

6.72

FIRST GEN

FGEN

23.35

23.4

FIRST PHIL HLDG

FPH

98.55

99.2

MANILA WATER

MWC

33.55

MERALCO A

MER

279.2

PETRON

PCOR
PNX

10.38
9.4

PHOENIX
SALCON POWER

37.85
1.31

38
1.32

37.75
1.33

38.1
1.33

37.4
1.31

38
1.31

2,786,200
299,000

4.3

4.1

4.3

4.1

4.3

34,000

143,400

6.73

6.79

6.8

6.71

6.73

11,514,300

77,474,410

(40,527,386)

23.75

24

23.25

23.35

6,431,500

150,474,230

(76,583,740)

100

100

98

99.2

582,790

57,532,518.5

18,482,400.5

33.7

33.4

33.7

33.35

33.7

822,100

27,601,080

20,069,490

279.6

278

280

276.6

279.6

455,380

127,130,286

9,066,174

10.4
9.5

10.38
9.45

10.4
9.5

10.38
9.38

10.4
9.5

571,600
43,300

5,939,276
409,164

(246,480)
-

TRANS-ASIA

SPC
TA

4.51
1.4

5.1
1.41

4.52
1.41

4.52
1.42

4.51
1.4

4.51
1.4

75,000
19,382,000

338,410
27,241,520

105,250

VIVANT

VVT

9.01

9.4

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

AGRINURTURE

ANI

8.05

8.25

8.2

8.2

8.03

8.2

46,500

380,453

ALLIANCE SELECT

FOOD

1.93

1.94

1.9

1.94

1.9

1.93

71,000

136,730

BOGO MEDELLIN

BMM
CBC
DNL

53.25
5.3

62.95
5.31

63.95
5.34

63.95
5.4

58
5.24

58
5.31

40
5,275,700

2,379.5
28,011,782

10,576,876

GSMI
JFC

17
106.5

17.08
106.7

17
107.3

17
107.3

17
106.5

17
106.7

5,000
725,270

85,000
77,460,569

(20,223,959)

LT GROUP

LFM
LTG

46
13.28

48
13.3

13.36

13.36

13.3

13.3

299,900

3,996,652

PANCAKE

PCKH

7.85

7.94

7.85

7.94

7.85

7.94

5,100

40,044

PEPSI-COLA

PIP

6.29

6.3

6.28

6.32

6.26

6.3

5,328,800

33,564,802

1,374,034

PUREFOODS A

PF

241.8

242

242.4

242.4

242

242

14,610

3,537,764

(2,890,774)

RFM CORP

RFM

4.73

4.78

4.74

4.79

4.73

4.73

916,000

4,347,010

(274,300)

ROXAS AND CO.

RCI
ROX

2.25
2.95

2.6
3.05

2.25
2.95

2.25
2.95

2.25
2.95

2.25
2.95

30,000
15,000

67,500
44,250

SMB
SMC
SFI

0.142

0.143

0.142

0.143

0.142

0.143

580,000

82,390

78,100

CAT
URC

85.5

85.8

86

86

85.2

85.5

1,331,600

113,801,843

(23,013,283.5)

COSMOS
DNL INDUS
GINEBRA
JOLLIBEE
LIBERTY FLOUR

ROXAS HLDG.
SAN MIGUEL
SAN MIGUEL CORP.
SWIFT
TARLAC
UNIV ROBINA

The Philippine Stock Exchange, Inc

Daily Quotations Report
January 23 , 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

1.54

1.5

1.5

2,656,000

4,022,200

(76,000)

VITARICH

VITA

0.93

0.94

0.93

0.94

0.92

0.94

337,000

312,720

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

ASIABEST GROUP

ABG

18.68

19.04

19.1

19.1

18.68

19.04

9,000

168,198

CONCRETE A

CA
CAB
EEI

55
15
10.88

65
10.9

11.2

11.2

10.86

10.9

1,366,100

14,937,046

318,296

HOLCIM

FED
HLCM

10.52
12.98

11.4
13

13

13

12.98

13

27,500

357,326

(356,026)

LAFARGE_REP

LRI

11.12

11.14

11.36

11.36

11.14

11.14

426,300

4,776,968

(203,360)

MARIWASA

5.5
18

5.6
18.18

5.12
18.28

5.6
18.28

5.12
18

5.6
18

12,700

71,057

MEGAWIDE

MMI
MWIDE

200,200

3,610,610

2,361,740

PHINMA

PHN

12

12.62

12.1

12.1

12

12

1,300

15,704

PNCC

PNC
CMT
SRDC
T
VUL

1.2
1.72
1.57

1.74
1.6

1.57

1.64

1.55

1.57

10,700,000

16,859,710

77,500

CHEMREZ

CIP
COAT

73
2.95

104
3

3.01

3.01

251,000

754,200

EUROMED

EURO

1.8

1.95

1.8

1.8

1.8

1.8

3,000

5,400

LMG CHEMICALS

LMG

2.92

2.93

2.62

3.02

2.58

2.92

5,155,000

14,745,260

2,970

MABUHAY VINYL

MVC
MIH

1.61
13.5

1.77
13.8

13.76

13.8

13

13.8

26,100

356,298

MIHB
MAH
MAHB
PPC

13.1
-

13.9
-

14
-

14
-

13.1
-

14
-

3,400
-

44,880
-

CONCRETE B
EEI CORP.
FED. CHEMICALS

SEACEM
SUPERCITY
TKC STEEL
VULCAN IND`L

**** CHEMICALS ****

CHEMPHIL

MANCHESTER A
MANCHESTER B
METROALLIANCE A
METROALLIANCE B
PRYCE CORP.

**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CHIPS

CHIPS

26.75

27

27.45

27.45

27

27

39,400

1,065,475

(48,600)

GREENERGY

GREEN

0.02

0.021

0.021

0.021

0.019

0.02

152,300,000

3,041,100

(990,500)

INTEGRATED MICRO
IONICS

IMI
ION

3.95
0.63

4
0.66

3.95
0.62

3.95
0.62

3.95
0.62

3.95
0.62

6,000
6,000

23,700
3,720

PANASONIC

PMPC

4.55

SPLASH CORP.

ALPHA
FYN
FYNB
PCP
SPH

1.74

1.78

1.74

1.74

1.74

1.74

32,000

55,680

STENIEL

STN

**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.

INDUSTRIALS SECTOR TOTAL

VOLUME :

232,277,595

VALUE :

998,287,921

HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A

ABA

0.67

0.68

0.67

0.68

0.66

0.68

633,000

423,760

ABOITIZ

AEV

55.15

56.5

55.8

56.5

55.1

56.5

1,158,980

64,389,000.5

(20,235,462)

ALCORN GOLD

APM

0.157

0.158

0.158

0.161

0.157

0.157

1,401,730,000

223,127,770

1,695,500

ALLIANCE GLOBAL

AGI

17.2

17.28

17.3

17.3

17.16

17.2

10,561,300

181,650,332

(112,740,268)

ANGLO-PHIL HLDG

APO

2.32

2.34

2.33

2.34

2.32

2.34

121,000

281,740

ANSCOR

ANS

5.59

5.6

5.6

5.6

5.59

5.59

15,000

83,900

ASIA AMALGAMATED

AAA

4.73

4.75

4.8

4.8

4.75

4.75

166,000

794,300

ATN HOLDINGS A

ATN

0.9

0.94

0.9

0.9

0.9

0.9

7,000

6,300

ATN HOLDINGS B

ATNB
AC

0.9
530

0.94
531

0.93
522

0.94
535

0.91
521.5

0.94
530

44,000
642,220

40,540
339,816,145

1,597,665

BH
DMC

336
53.15

645
53.2

53.5

53.5

53

53.15

632,410

33,599,753.5

116,982.5

FJP
FJPB
FC
FDC

2.91
2.75
4.7

2.95
3.1
4.71

4.68

4.73

4.68

4.7

51,000

239,430

183,120

0.217
665

0.23
666

667

667

660

665

247,540

164,532,285

70,808,820

AYALA CORP
BHI HOLDINGS
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

6.4

6.42

6.48

6.48

6.4

6.42

157,800

1,013,846

JG SUMMIT

JGS

39

39.25

39.5

39.5

38.9

39.25

380,700

14,868,065

6,758,805

JOLLIVILLE HLDG
KEPPEL HLDG. A

JOH
KPH

6.38
5.2

7.42
5.7

5.5

5.7

5.5

5.7

20,200

113,142

KEPPEL HLDG. B

KPHB

5.2

5.8

5.34

5.8

5.34

5.8

23,000

128,036

LODESTAR

LIHC

0.98

0.99

0.99

0.99

0.98

0.98

463,000

453,750

LOPEZ HLDGS.

LPZ
MHC

6.85
0.48

6.9
0.51

6.87
0.53

6.9
0.53

6.86
0.48

6.9
0.48

3,677,300
602,000

25,283,864
297,140

6,539,330
-

MABUHAY HLDG.

The Philippine Stock Exchange, Inc

Daily Quotations Report
January 23 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

MARCVENTURES

MARC

1.97

1.98

1.97

1.99

1.97

1.98

185,000

364,890

METRO PAC INV

MPI

4.8

4.81

4.71

4.85

4.71

4.8

214,030,000

1,022,648,700

(293,858,810)

MINERALES IND

MIC

6.89

6.9

6.88

6.95

6.8

6.9

427,900

2,942,290

MJC INVESTMENTS

REPUBLIC GLASS

MJIC
PA
PRIM
POPI
REG

6.25
0.05
1.21
0.61
2.51

7
0.051
1.3
0.63
2.7

6.98
0.05
1.29
0.62
2.6

7
0.05
1.35
0.62
2.7

6.98
0.05
1.21
0.61
2.6

7
0.05
1.29
0.61
2.7

14,700
1,000,000
740,000
2,853,000
14,000

102,694
50,000
920,970
1,761,360
37,450

(608,840)
-

SEAFRONT RES.

SPM

2.39

2.4

2.1

2.57

2.07

2.39

2,217,000

5,306,080

(150)

SINOPHIL

SINO

0.315

0.32

0.32

0.32

0.32

0.32

770,000

246,400

SM INVESTMENTS

SM

947.5

950

964

964

940

950

252,690

238,496,695

(30,224,710)

SOLID GROUP

SGI

2.32

2.36

2.45

2.45

2.32

2.32

1,627,000

3,874,170

274,500

SOUTH CHINA

SOC

1.18

1.2

1.14

1.21

1.14

1.2

658,000

787,930

TRANSGRID

SGP
UNI
WIN
ZHI

375
0.265
0.295
0.56

490
0.28
0.3
0.57

0.26
0.295
0.64

0.265
0.3
0.64

0.26
0.29
0.55

0.265
0.3
0.57

1,530,000
530,000
41,659,000

402,900
156,700
23,945,210

(2,935,740)

PACIFICA A
PRIME MEDIA
PRIME ORION

UNIOIL HLDG.
WELLEX INDUS
ZEUS HOLDINGS

HOLDING FIRMS SECTOR TOTAL

VOLUME :

1,689,841,740

VALUE :

2,353,187,538

PROPERTY
**** PROPERTY ****
A. BROWN

BRN

2.91

2.96

2.92

2.99

2.9

2.96

199,000

580,220

(87,260)

ALCO

ALCO
ALHI

0.193
16.9

0.2
17.3

17

17

17

17

3,000

51,000

AYALA LAND

ARA
ALI

1
27.25

1.01
27.35

1.01
27.15

1.03
27.35

1.01
27.1

1.01
27.35

750,000
10,003,800

759,970
272,200,825

66,816,265

BELLE CORP.

BEL

5.09

5.13

5.12

5.17

5.1

5.13

4,980,500

25,517,539

19,903,465

CEBU HLDG.

CHI

3.73

3.85

3.78

3.81

3.7

3.73

51,088,000

189,068,660

93,304,670

CEBU PROPERTY A

CENTURY PROP

CPV
CPVB
CPG

4.81
4.81
1.76

5.1
5.1
1.77

1.81

1.81

1.75

1.76

6,642,000

11,715,170

(243,170)

CITY & LAND

LAND

2.34

2.36

2.33

2.34

2.33

2.34

3,000

7,010

CITYLAND DEVT.
CROWN EQUITIES

CDC
CEI

1.14
0.066

1.16
0.068

0.069

0.069

0.066

0.069

1,350,000

90,150

CYBER BAY

CYBR

0.81

0.82

0.81

0.82

0.81

0.82

2,124,000

1,726,210

EMPIRE EAST

ELI

0.99

0.99

0.99

32,383,000

32,108,360

50,000

EVER-GOTESCO

EVER

0.385

0.39

0.395

0.395

0.385

0.39

3,290,000

1,266,850

(346,500)

FILINVEST LAND

FLI
GERI

1.63
1.98

1.65
2.05

1.65
1.99

1.65
2.05

1.63
1.98

1.65
2.05

2,605,000
2,766,000

4,273,040
5,653,540

(211,430)
(231,650)

GO
GOB
HP
IRC
KEP
MC
MCB
MEG

1.75
1.18
2.85
3.09

2.19
1.21
3.27
3.1

2.85
3.13

2.85
3.14

2.85
3.1

2.85
3.1

5,000
59,104,000

14,250
183,922,550

(111,362,080)

MRC
PHES

0.109
0.64

0.111
0.66

0.11
0.66

0.112
0.66

0.11
0.64

0.11
0.66

11,630,000
1,704,000

1,280,940
1,102,440

(220,000)
-

TFC
RLT

18.02
0.485

25
0.5

0.49

0.49

0.48

0.49

1,250,000

602,700

ROBINSONS LAND

PMT
PRMX
RLC

2.77
21.15

3.4
21.55

21.2

21.8

21.15

21.15

952,600

20,279,945

3,694,475

ROCKWELL

ROCK

3.01

3.1

3.21

3.21

3.01

3.01

2,403,000

7,347,390

449,650

SAN MIGUEL PROP

SHNG PROPERTIES

SMP
SHNG

3.1

3.11

3.12

3.12

3.1

3.11

270,000

837,140

(18,720)

SM DEVT

SMDC

5.99

6.07

5.95

5,751,600

34,540,698

12,231,855

SM PRIME HLDG.

SMPH

17

17.06

17.02

17.1

16.94

17.06

15,129,500

257,590,872

(31,795,536)

STA.LUCIA LAND

SLI

0.75

0.76

0.77

0.77

0.75

0.75

1,528,000

1,157,960

683,000

STARMALLS

STR

3.8

3.9

3.9

3.9

3.9

3.9

3,000

11,700

SUNTRUST HOME

SUN
UW
VLL

0.57
5.13

0.59
5.14

0.57
5.17

0.57
5.17

0.57
5.13

0.57
5.14

589,000
13,457,000

335,730
69,097,412

47,087,153

ANCHOR LAND
ARANETA PROP

CEBU PROPERTY B

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.

UNIWIDE HLDG.
VISTA LAND

PROPERTY SECTOR TOTAL

VOLUME :

235,747,000

VALUE :

1,130,880,991

SERVICES
**** MEDIA ****
ABS-CBN

ABS

39.6

39.9

39.95

39.95

39.45

39.5

56,300

2,229,680

GMA NETWORK

GMA7

9.58

9.61

9.7

9.7

9.58

9.61

131,700

1,264,612

MANILA BULLETIN

MB

0.74

0.75

0.76

0.76

0.75

0.75

2,000

1,510

MLABROADCASTING

MBC

3.32

The Philippine Stock Exchange, Inc

Daily Quotations Report
January 23 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

**** TELCOMMUNICATION ****

GLOBE TELECOM

GLO

1,164

1,165

1,165

1,183

1,164

1,165

71,415

83,409,095

13,022,285

LIBERTY TELECOM
PLDT

LIB
TEL

2.4
2,786

2.54
2,788

2,808

2,808

2,780

2,786

113,765

317,168,520

(9,870,630)

PTT CORP

PTT

4.7

4.8

4.8

4.99

4.7

4.7

383,000

1,802,490

5.14
3.75

6
48.8
3.77

3.75

3.76

3.65

3.76

180,000

675,740

**** INFORMATION TECHNOLOGY ****

DIVERSIFIED

DFNN

IMPERIAL A

IP CONVERGE

IMP
IMPB
CLOUD

IPVG CORP.

IP

0.66

0.67

0.67

0.69

0.66

0.67

849,000

569,150

ISLAND INFO

IS

0.051

0.054

0.055

0.055

0.053

0.053

1,150,000

61,650

5,400

ISM COMM.

PHILWEB

ISM
NXT
WEB

2.2
14.14

2.28
14.28

2.2
14.22

2.2
14.3

2.2
14.1

2.2
14.28

105,000
1,208,000

231,000
17,192,328

(1,176,420)

TOUCH SOLUTIONS

TSI

8.59

8.6

8.41

8.82

8.33

8.59

138,600

1,163,325

TRANSPACIFIC BR

TBGI
YEHEY

2.17
1.28

2.39
1.31

1.28

1.3

1.28

1.3

7,000

8,980

388,680

214,500

IMPERIAL B

NEXTSTAGE

YEHEY

**** TRANSPORTATION SERVICES ****

2GO GROUP
ASIAN TERMINALS

2GO
ATI

1.69
11.02

1.74
13.7

10.7

14.38

10.66

14.38

35,500

CEBU AIR, INC.

CEB

61.5

61.7

61.85

61.85

61.5

61.7

155,150

9,555,310

(2,454,645)

INTL CONTAINER

ICT

75.5

76.9

77

77

75.3

76.9

419,400

31,983,702.5

7,013,567

LORENZOSHIPPING
MACROASIA

LSC
MAC

1.4
2.55

1.6
2.58

1.55
2.58

1.55
2.58

1.55
2.58

1.55
2.58

31,000
54,000

48,050
139,320

(139,320)

PAL HOLDINGS

PAL

ACE
BHI

1.28
0.133

1.31
0.134

1.32
0.134

1.32
0.135

1.3
0.132

1.32
0.133

6,000
29,130,000

7,880
3,875,760

1,330

GPH
WPI

33.1
0.41

45
0.415

0.415

0.415

0.41

0.415

130,000

53,750

33,200

FAR EASTERN U

CEU
FEU

11
1,058

11.9
1,064

1,063

1,064

1,060

1,060

70

74,245

IPEOPLE

IPO

8.6

9.3

9.3

9.3

8.6

8.6

38,200

328,660

(326,800)

**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG.
GRAND PLAZA
WATERFRONT

**** EDUCATION ****

CENTRO ESCOLAR

**** CASINOS & GAMING ****

BERJAYA

BCOR

26.05

28

27.95

27.95

27.95

27.95

100

2,795

(0)

BLOOMBERRY

BLOOM

12.94

12.96

13.06

13.18

12.92

12.96

6,158,800

79,846,158

(34,569,106)

IP E-GAME
LEISURE

EG
LR

0.024
8.71

0.025
8.72

0.024
8.62

0.025
8.84

0.024
8.62

0.024
8.72

115,200,000
1,748,500

2,767,700
15,259,729

(1,252,800)
21,688

MANILA JOCKEY

MJC

PACIFIC ONLINE
PHIL. RACING

LOTO
PRC

PREMIEREHORIZON

PHA

2.86

2.87

2.85

2.87

2.85

2.87

413,000

1,182,680

13.98
10.2

14.02
10.3

14
10.4

14
10.4

14
10.2

14
10.2

20,000
52,700

280,000
540,466

39,140

0.33

0.35

0.335

0.335

0.33

0.33

1,840,000

616,200

86
3.69
31.95

87
3.7
32.25

86
3.7
32.4

86
3.71
32.8

86
3.67
31.95

86
3.7
31.95

780
404,000
3,967,700

67,080
1,490,100
127,916,495

67,080
(7,360)
(45,093,745)

0.82
2.75
0.43

0.83
2.8
20
0.435

0.82
0.435

0.83
0.435

0.82
0.435

0.82
0.435

2,997,000
100,000

2,460,080
43,500

24,600
-

**** RETAIL ****

7-11
CALATA CORP.
PUREGOLD

SEVN
CAL
PGOLD

**** OTHER SERVICES ****

APC GROUP

ICTVI

APC
ECP
PORT
ICTV

PAXYS

PAX

2.9

2.92

2.9

2.93

2.9

2.93

63,000

182,740

PHILCOMSAT

PHC
STI

1.02

1.01

1.02

1.02

3,927,000

3,947,510

(194,000)

556,600
536,520

EASYCALL
GLOBALPORTS

STI_HOLDINGS

SERVICES SECTOR TOTAL

VOLUME :

174,383,180

VALUE :

740,041,825.5

MINING & OIL

**** MINING ****
ABRA MINING
APEX MINING A

AR
APX

APEX MINING B

APXB

ATLAS MINING

AT

ATOK
BENGUET A

0.0057
4.51

0.0058
4.55

0.0058
4.51

0.0058
4.51

0.0057
4.5

0.0058
4.51

96,000,000
119,000

4.51

4.8

4.8

4.8

4.8

4.8

8,000

38,400

21.95

22

22

22.05

21.7

22

1,263,700

27,635,250

410,795

AB

21

22

20.75

22.4

20.75

22

23,600

506,380

210,500

BC

18.6

19

19

19

18.7

18.7

12,500

236,120

The Philippine Stock Exchange, Inc

Daily Quotations Report
January 23 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

BENGUET B

BCB

18.28

18.88

18.9

18.9

18.2

18.88

63,400

1,167,330

CENTURY PEAK

CPM

0.99

0.99

0.99

181,000

180,360

COAL ASIA

COAL

1.01

1.01

1.01

1.01

3,261,000

3,282,450

3,030

DIZON MINES

DIZ

14.88

14.9

15

15

14.7

14.9

13,900

206,998

GEOGRACE

0.52
1.15

0.53
1.16

0.53
1.17

0.53
1.17

0.52
1.14

0.53
1.16

2,020,000

1,050,470

LEPANTO A

GEO
LC

7,031,000

8,075,990

LEPANTO B

LCB

1.22

1.24

1.23

1.24

1.21

1.24

8,032,000

9,867,070

228,370

MANILA MINING A

NICKELASIA

MA
MAB
NIKL

0.064
0.067
19.58

0.065
0.069
19.6

0.065
0.069
19.92

0.065
0.069
19.92

0.064
0.067
19.5

0.065
0.069
19.58

32,650,000
39,320,000
1,323,400

2,114,530
2,694,480
26,042,642

(3,490,748)

NIHAO

NI

4.39

4.4

4.4

4.4

4.33

4.4

370,000

1,607,450

OMICO CORP.
ORIENTAL P

OM
ORE

0.59
3.45

0.6
3.49

3.42

3.5

3.36

3.45

808,000

2,770,280

(700)

PHILEX

PX

18.06

18.08

18.18

18.24

17.9

18.08

3,557,600

64,098,832

2,103,640

SEMIRARA MINING

SCC

240.4

241

241.8

242

240

240.4

209,000

50,404,062

(9,438,754)

UNITED PARAGON

UPM

0.018

0.019

0.018

0.018

0.018

0.018

1,100,000

19,800

BASIC PETROLEUM

BSC

0.275

0.285

0.28

0.285

0.28

0.28

2,270,000

635,650

(2,800)

ORIENTAL A

PETROENERGY

OPM
OPMB
PERC

0.02
0.021
6.15

0.021
0.022
6.23

0.021
0.021
6.15

0.021
0.021
6.23

0.02
0.021
6.15

0.021
0.021
6.15

75,500,000
1,000,000
50,400

1,543,700
21,000
311,430

(21,000)
(246,666)

PHILEXPETROLEUM

PXP

PHILODRILL A

OV
PEC
PECB

MANILA MINING B

(1,146,630)

**** OIL ****

ORIENTAL B

PNOC A
PNOC B

32.5

32.8

33

33

32

32.8

153,200

4,987,160

114,295

0.044
-

0.045
-

0.044
-

0.045
-

0.043
-

0.044
-

363,500,000
-

15,995,000
-

(558,800)
-

VOLUME :

639,840,700

MINING AND OIL SECTOR TOTAL

VALUE :

226,585,954

PREFERRED
ALLIEDBANK PREF

FIRST GEN G

ABC
PBCP
ACPA
ACPR
DMCP
FGENF
FGENG

12.5
530
101.5
103.9

533
107.8
104

103.8

104

103.8

103.8

3,870

401,864

FIRST PHIL HOLD

FPHP

101.1

101.5

101.5

101.5

101.1

101.1

4,880

494,504

PETRON PREF

SMCPREFS2C

PPREF
SMCP1
SMC2A
SMC2B
SMC2C

108.5
74.95
75
75.55

108.8
75
76.5
75.7

108.8
75
75.5

108.8
75
75.75

108.8
75
75.5

108.8
75
75.7

8,160
928,140
116,760

887,808
69,610,500
8,842,515

(37,869,750)
378,500

SMPFC PREFS

PFP

1,035

1,038

1,020

1,035

1,020

1,035

7,095

7,337,575

SWIFT PREF

SFIP

1.3

1.46

1.34

1.34

1.3

1.3

9,000

11,740

BENGUET PREF. A
ABS-CBN PDR

BCP
ABSP

11.64
41.7

42.2

42

42

41.7

41.7

17,500

729,900

GMA HOLDINGS

GMAP

9.8

9.96

9.96

9.96

9.8

9.96

3,078,000

30,475,255

29,700,000

GLOBE PREF A

GLOPA
TLHH

PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B
DMCI PREFERRED
FIRST GEN F

SMC PREF 1
SMCPREFS2A
SMCPREFS2B

PLDT HH
PREFERRED TOTAL

VOLUME :

4,173,405

VALUE :

118,791,661

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD

IRW
MEGW1

0.05
2.08

2.1

2.12

2.12

2.03

2.09

3,783,000

7,740,720

MEGW2
DTEL

2.06
-

2.2
-

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL

VOLUME :

3,783,000

VALUE :

7,740,720

SMALL AND MEDIUM ENTERPRISES

IRIPPLE

RPL

7.4

8.1

7.2

8.15

7.2

8.1

600

4,702

MAKATI FINANCE

MFIN

2.3

SMALL AND MEDIUM ENTERPRISES TOTAL

TOTAL REGULAR

VOLUME :

VOLUME :

600

2,987,524,905

VALUE :

VALUE :

4,702

6,686,655,596

The Philippine Stock Exchange, Inc

Daily Quotations Report
January 23 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

NO. OF ADVANCES:
62
NO. OF DECLINES:
91
NO. OF UNCHANGED:
51

NO. OF TRADED ISSUES: 204

NO. OF TRADES:
24845

BLOCK SALES
SECURITY
MPI
MPI
MPI

PRICE
4.9558
4.6
4.6

ODDLOT VOLUME:
ODDLOT VALUE:

:
:

VOLUME
5,000,000
954,350,000
375,650,000

VALUE
24,779,000
4,390,010,000
1,727,990,000

321,769
275,359.12

MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:

1,634,537,601
8,082,906,587.15

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

1,588.39
9,130.26
5,400.47
2,401.25
1,860.81
21,860.14
6,104.88
3,851.27

1,588.39
9,130.26
5,401.23
2,408.9
1,860.81
21,877.95
6,104.88
3,851.27

1,579.82
9,080.88
5,352.73
2,397.38
1,845.81
21,619.49
6,068.44
3,835.33

1,586.43
9,111.78
5,399.44
2,407
1,848.97
21,797.27
6,092.53
3,850.26

0.08
-0.2
-0.31
0.36
-0.64
-0.29
-0.2
-0.02

1.26
-18.61
-16.73
8.74
-11.93
-62.87
-12.37
-0.91

15,437,117
232,282,975
3,024,857,694
235,762,119
174,400,942
640,105,227

1,237,690,618.2
998,345,344.86
8,496,032,383.84
1,130,919,735.18
740,104,350.84
226,612,820.2

600

4,702

GRAND TOTAL

FOREIGN BUYING
FOREIGN SELLING

4,322,846,674 Php 12,829,709,955.12

Php 7,853,920,006.36
Php 3,875,994,573.55

Companies Under Suspension by the Exchange as of 01/23/2013

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
PCP
PMT
PPC
PTT
STN
UW

- 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.
- PICOP RES.
- PRIMETOWN PROP.
- PRYCE CORP.
- PTT CORP
- STENIEL
- UNIWIDE HLDG.

The Philippine Stock Exchange, Inc

Daily Quotations Report
January 23 , 2013

Name

Symbol

Bid

ABC
- ALLIEDBANK PREF
SMCP1
- 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)