The Philippine Stock Exchange, Inc Daily Quotations Report January 29, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 29 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK
ASIA
BDO
76.55
76.6
76.4
76.75
BPI
BPI
105.2
105.3
105.3
CHINABANK
CHIB
56.65
56.7
56.45
CITYSTATE BANK
CSB
EW
EIBA
EIBB
MBT
31.7
106
27
31.75
106.5
PBC
PNB
72
100.4
PTC
PSB
SECURITY BANK
UNION BANK
EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
PSBANK
RCBC
76.35
76.6
4,674,010
357,896,710
(62,954,789)
106.1
105
105.2
799,230
84,293,517
41,316,617
56.8
56.45
56.7
537,080
30,440,822.5
(20,917,164.5)
31.8
107.4
31.8
108.1
31.7
106
31.75
106
1,229,200
-
39,058,335
-
(17,453,620)
-
2,902,670
310,274,638
(29,651,792)
77
100.5
75
97.7
75
102.4
72
97.7
72
100.5
820
1,688,610
61,260
170,568,251.5
74,163,530
65.5
101.1
103
105
105
105
105
10
1,050
RCB
SECB
67.5
176.2
68.35
176.6
68
176.6
68.4
177
67.95
175.5
68
176.6
445,940
30,324,013
18,283,160
584,650
103,183,480
9,381,373
UBP
119.9
120
118.6
122
118.6
120
680,400
81,649,794
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.76
0.8
0.76
0.8
0.75
0.8
258,000
205,600
BDO LEASING
BLFI
2.02
2.01
2.02
2.01
2.02
77,000
155,520
COL FINANCIAL
COL
18.48
18.5
18.5
18.68
18.48
18.5
615,400
11,387,008
7,328,850
FILIPINO FUND
FFI
10.9
11.16
10.8
11.16
10.8
11.16
1,300
14,430
FIRST ABACUS
IREMIT
FAF
I
0.76
2.83
0.81
2.88
0.76
2.85
0.76
2.89
0.76
2.85
0.76
2.88
5,000
87,000
3,800
249,470
MANULIFE
MFC
550
560
560
560
550
550
220
122,700
MAYBANK ATR KE
MAKE
24.45
24.5
24.35
24.45
24.35
24.45
8,400
205,035
MEDCO HLDG.
MED
NRCP
PSE
1.74
440.2
1.75
441
1.74
438
1.75
443
1.74
437
1.74
440.2
211,000
30,930
368,140
13,627,078
502,130
SLF
V
1,080
2.44
1,090
2.46
2.44
2.44
2.44
2.44
54,000
131,760
(4,880)
VOLUME :
14,890,870
PHILNARE
PSE
SUN LIFE
VANTAGE
FINANCIALS SECTOR TOTAL
VALUE :
1,234,222,412
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
37.85
37.9
38.3
38.3
37.8
37.85
903,600
34,237,130
(10,457,670)
ALSONS CONS
ACR
1.28
1.29
1.26
1.29
1.26
1.28
901,000
1,151,550
(38,400)
CALAPAN VENTURE
H2O
4.01
4.35
4.29
4.29
4.29
4.29
18,000
77,220
ENERGY DEVT.
EDC
7.23
7.25
7.17
7.28
7.15
7.23
60,893,300
440,417,497
11,185,087
FIRST GEN
FGEN
25.45
25.5
24.75
25.5
24.65
25.45
4,958,100
125,627,440
44,857,615
FIRST PHIL HLDG
FPH
102.6
102.7
101.2
102.8
101.2
102.6
1,140,910
116,625,493
(35,673,515)
MANILA WATER
MWC
35.45
35.5
34.7
36.4
34.7
35.45
5,052,400
178,405,960
61,730,220
MERALCO A
MER
299
299.2
294.6
299.6
294.6
299
1,195,000
356,698,972
185,959,684
PETRON
PCOR
11
11.02
10.8
11.14
10.74
11
28,213,000
310,482,476
33,577,890
PHOENIX
PNX
10.98
11
10.62
11
10.62
10.98
792,700
8,641,880
(26,402)
SALCON POWER
SPC
4.58
4.94
4.57
4.57
4.57
4.57
1,000
4,570
TRANS-ASIA
TA
1.68
1.69
1.45
1.72
1.45
1.68
130,826,000
208,744,990
10,082,790
VIVANT
VVT
9.2
9.6
9.2
9.2
9.2
9.2
1,500
13,800
(5,520)
8.08
8.09
8.08
8.09
8.08
8.08
63,900
516,362
(40,400)
2.01
1.97
2.02
1.97
2.02
1,033,000
2,062,210
(27,860)
53.2
5.86
63
5.87
5.85
5.9
5.84
5.86
15,461,700
90,640,959
19,668,849
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
ALLIANCE SELECT
FOOD
BOGO MEDELLIN
DNL INDUS
BMM
CBC
DNL
GINEBRA
GSMI
16.9
17
17
17
17
17
10,700
181,900
JOLLIBEE
JFC
108.8
109.5
110
110
108.2
108.8
688,310
74,925,331
(1,609,055)
LIBERTY FLOUR
LT GROUP
LFM
LTG
42.5
13.38
52.5
13.4
13.26
13.4
13.14
13.38
1,156,100
15,275,926
(1,077,302)
PANCAKE
PCKH
7.78
7.9
7.9
200
1,590
PEPSI-COLA
PIP
6.34
6.37
6.23
6.42
6.23
6.37
4,521,700
28,754,442
1,110,794
PUREFOODS A
PF
240.4
240.8
241
241
240.4
240.8
5,890
1,418,366
(985,220)
RFM CORP
RFM
4.93
4.94
4.95
4.98
4.89
4.94
1,272,000
6,277,570
1,427,670
ROXAS AND CO.
RCI
ROX
SMB
SMC
SFI
2.25
2.85
0.146
2.65
2.9
0.15
2.9
0.145
2.9
0.152
2.9
0.145
2.9
0.152
120,000
980,000
348,000
145,930
59,400
CAT
URC
86.5
86.7
86.85
87.5
86.3
86.7
1,896,690
164,444,047.5
112,109,471.5
COSMOS
ROXAS HLDG.
SAN MIGUEL
SAN MIGUEL CORP.
SWIFT
TARLAC
UNIV ROBINA

January 29 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.52
1.54
1.5
1.55
1.5
1.52
3,957,000
6,000,620
VITARICH
VITA
0.94
0.95
0.95
0.95
0.94
0.94
18,000
16,950
(2,850)
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
18.68
18.88
18.96
18.96
18.54
18.68
6,500
121,118
CONCRETE A
CA
CAB
EEI
50
15
11.06
65
11.12
11.08
11.2
11.02
11.06
1,281,300
14,252,020
998,496
LAFARGE_REP
FED
HLCM
LRI
9.9
13.1
11.1
11
13.3
11.24
13.3
11.1
13.3
11.24
13.1
11.04
13.3
11.24
236,200
795,500
3,135,532
8,833,770
(0)
MARIWASA
MMI
5.24
5.4
5.25
5.4
5.22
5.4
50,900
267,577
MEGAWIDE
MWIDE
17.8
17.98
18
18
17.52
17.98
169,500
3,027,632
92,970
PHINMA
PHN
12.8
13
12.34
13.5
12.34
12.9
57,100
739,864
PNCC
PNC
CMT
SRDC
T
VUL
1.2
1.72
1.54
1.74
1.55
1.75
1.53
1.75
1.56
1.75
1.53
1.75
1.54
20,000
3,472,000
35,000
5,367,530
CHEMREZ
CIP
COAT
73.1
2.96
95
3
2.96
2.96
2.96
2.96
6,000
17,760
EUROMED
EURO
1.85
1.9
1.93
1.93
1.9
1.9
27,000
51,510
LMG CHEMICALS
LMG
2.62
2.65
2.63
2.71
2.62
2.62
608,000
1,603,520
MABUHAY VINYL
MANCHESTER A
MVC
MIH
1.61
13.22
1.93
13.5
13.6
14
13.22
13.22
37,900
511,704
MANCHESTER B
MIHB
13.06
13.5
13.5
14
13.5
13.5
18,300
247,980
METROALLIANCE A
MAH
MAHB
PPC
CONCRETE B
EEI CORP.
FED. CHEMICALS
HOLCIM
SEACEM
SUPERCITY
TKC STEEL
VULCAN IND`L
**** CHEMICALS ****

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

CHIPS
CHIPS
28.2
28.4
28.2
28.5
28
28.4
64,200
1,805,540
GREENERGY
IONICS
GREEN
IMI
ION
0.019
4.05
0.64
0.02
4.1
0.66
0.02
4.1
0.63
0.02
4.1
0.66
0.019
4.05
0.63
0.019
4.05
0.66
93,400,000
155,000
115,000
1,848,100
629,370
72,880
90,000
(20,500)
62,370
PANASONIC
PMPC
4.5
SPLASH CORP.
ALPHA
FYN
FYNB
PCP
SPH
1.74
1.75
1.74
1.74
1.73
1.74
80,000
138,700
STENIEL
STN
2,158,530
75,943,350
17,039,715
INTEGRATED MICRO
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
INDUSTRIALS SECTOR TOTAL
VOLUME :
368,989,480
VALUE :
2,391,979,066
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABOITIZ
ABA
AEV
0.67
55.9
0.68
55.95
0.68
56
0.68
56.15
0.67
55.55
0.68
55.9
3,220,000
1,356,610
ALCORN GOLD
APM
0.154
0.155
0.153
0.157
0.153
0.155
218,190,000
33,905,420
46,800
ALLIANCE GLOBAL
AGI
18.9
18.92
18.5
18.96
18.5
18.9
28,575,200
539,067,820
214,577,338
ANGLO-PHIL HLDG
APO
2.35
2.36
2.36
2.37
2.35
2.36
687,000
1,620,010
(35,400)
ANSCOR
ANS
5.67
5.68
5.57
5.67
5.57
5.67
113,400
635,744
ASIA AMALGAMATED
ATN HOLDINGS A
AAA
ATN
5.03
0.96
5.18
1
5
0.91
5.25
1.1
5
0.91
5.18
0.97
171,800
367,000
891,704
353,060
ATN HOLDINGS B
ATNB
AYALA CORP
AC
BHI HOLDINGS
0.95
0.93
1.02
0.93
1,078,000
1,053,930
184,000
555.5
556
550
559
550
555.5
1,392,480
770,145,135
61,652,425
BH
DMC
FJP
223
55.1
2.96
645
55.15
3.1
55.1
3
55.2
3
54.5
3
55.1
3
2,356,420
53,000
129,359,530
159,000
(12,686,751.5)
-
FILINVEST DEV.
FJPB
FC
FDC
2.75
4.88
3.99
4.89
4.75
4.9
4.75
4.89
876,000
4,274,160
2,371,010
FORUM PACIFIC
FPI
0.217
0.225
0.231
0.232
0.217
0.225
1,420,000
309,920
162,750
GT CAPITAL
GTCAP
679
679.5
668
680
668
679
241,790
164,132,810
6,855,100
HOUSE OF INV
HI
JGS
6.41
39.4
6.5
39.75
6.5
38.7
6.72
39.9
6.35
38.7
6.5
39.75
1,307,500
1,796,200
8,385,036
70,266,755
(6,660)
27,942,375
LODESTAR
JOH
KPH
KPHB
LIHC
5.88
4.6
4.65
0.95
7.08
5.3
5.4
0.96
0.98
0.98
0.96
0.96
783,000
753,950
LOPEZ HLDGS.
LPZ
7.15
7.19
7.05
7.19
7.19
7,553,600
53,916,558
8,696,250
MABUHAY HLDG.
MHC
0.485
0.495
0.49
0.49
0.485
0.485
51,000
24,985
DMCI HOLDINGS
F&J PRINCE A
F&J PRINCE B
FIL-ESTATE CORP
JG SUMMIT
JOLLIVILLE HLDG
KEPPEL HLDG. A
KEPPEL HLDG. B

January 29 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARCVENTURES
MARC
1.98
2.03
2.03
1.97
1,460,000
2,910,670
396,000
METRO PAC INV
MPI
5.02
5.03
4.9
5.08
4.89
5.02
85,663,000
428,727,960
81,336,190
MINERALES IND
MIC
7.02
7.05
6.99
7.19
6.9
7.05
1,899,900
13,299,629
(70,100)
MJC INVESTMENTS
PRIME MEDIA
MJIC
PA
PRIM
6.2
0.049
1.31
7.05
0.051
1.35
6.88
0.05
1.3
7
0.05
1.36
6.88
0.05
1.29
7
0.05
1.31
9,500
500,000
188,000
65,640
25,000
247,600
PRIME ORION
POPI
0.68
0.69
0.67
0.7
0.67
0.69
3,435,000
2,346,160
(136,000)
REPUBLIC GLASS
REG
2.6
2.74
2.75
2.75
2.75
2.75
3,000
8,250
SEAFRONT RES.
SM INVESTMENTS
SPM
SINO
SM
2.12
0.32
942.5
2.2
0.325
948
2.2
0.32
950
2.39
0.325
960
2.1
0.315
942.5
2.2
0.32
942.5
144,000
3,940,000
416,240
323,580
1,261,250
395,285,070
(320,000)
55,692,780
SOLID GROUP
SGI
2.37
2.38
2.4
2.45
2.34
2.38
2,905,000
6,929,800
155,100
SOUTH CHINA
SOC
1.16
1.17
1.14
1.15
1.14
1.15
27,000
31,010
TRANSGRID
UNIOIL HLDG.
SGP
UNI
366
0.265
490
0.28
0.27
0.27
0.265
0.265
3,030,000
804,450
WELLEX INDUS
WIN
0.29
0.295
0.29
0.3
0.29
0.295
230,000
67,900
ZEUS HOLDINGS
ZHI
0.58
0.59
0.56
0.59
0.56
0.59
3,813,000
2,184,910
(263,470)
PACIFICA A
SINOPHIL
HOLDING FIRMS SECTOR TOTAL
VOLUME :
379,253,680
VALUE :
2,711,897,116
PROPERTY
**** PROPERTY ****
A. BROWN
BRN
ALCO
ANCHOR LAND
ALCO
ALHI
ARANETA PROP
ARA
AYALA LAND
ALI
BELLE CORP.
BEL
CEBU HLDG.
CHI
CEBU PROPERTY A
CENTURY PROP
CPV
CPVB
CPG
CITY & LAND
LAND
CITYLAND DEVT.
CROWN EQUITIES
CDC
CEI
CYBER BAY
CYBR
EMPIRE EAST
ELI
EVER-GOTESCO
EVER
FILINVEST LAND
CEBU PROPERTY B
2.95
2.99
2.91
2.9
561,000
1,640,170
0.195
17
0.199
17.4
17
17.4
17
17
19,700
335,390
8,510
1.01
1.02
1.01
1.02
1.01
726,000
731,290
28.05
28.35
28.3
28.4
28
28.35
4,754,100
134,710,515
69,317,145
5.09
5.1
5.09
5.11
5.08
5.1
10,608,500
54,085,503
19,747,461
4.33
4.34
4.35
4.59
4.34
4.34
674,000
2,956,410
4.9
4.81
2.08
5.1
5.1
2.09
4.9
2
4.9
2.11
4.9
1.98
4.9
2.08
1,000
49,687,000
4,900
102,058,350
(13,722,960)
2.3
2.35
2.3
2.38
2.3
2.35
27,000
62,980
1.13
0.063
1.14
0.067
1.13
0.065
1.14
0.065
1.13
0.063
1.14
0.063
210,000
9,920,000
238,400
632,260
(238,400)
-
0.8
0.81
0.8
0.82
0.8
0.81
1,331,000
1,075,880
69,000
1.02
1.03
1.01
1.04
1.01
1.03
35,368,000
35,975,990
54,590
0.385
0.39
0.385
0.39
0.385
0.385
800,000
309,450
19,250
FLI
1.75
1.76
1.72
1.75
1.7
1.75
64,604,000
112,082,360
53,878,820
GLOBAL-ESTATE
GERI
2.11
2.14
2.06
2.14
2.06
2.14
11,215,000
23,650,690
(1,741,500)
GOTESCO LAND A
MEGAWORLD
GO
GOB
HP
IRC
KEP
MC
MCB
MEG
1.75
1.12
2.85
3.3
1.99
1.14
3.27
3.31
1.15
3.2
1.15
3.34
1.1
3.15
1.15
3.3
3,680,000
172,739,000
4,123,360
565,913,370
110,000
111,614,970
MRC ALLIED
MRC
0.109
0.11
0.108
0.111
0.107
0.109
12,950,000
1,418,670
16,450
PHIL ESTATES
PHES
0.62
0.63
0.65
0.65
0.62
0.64
6,849,000
4,321,160
6,200
PHIL. TOBACCO
TFC
RLT
18.02
0.48
25
0.5
0.495
0.495
0.495
0.495
40,000
19,800
ROBINSONS LAND
PMT
PRMX
RLC
2.71
21.4
3.39
21.5
21.7
22.1
21.5
21.5
4,644,600
100,946,445
(4,479,725)
ROCKWELL
ROCK
3.08
3.1
3.1
3.14
3.07
3.1
1,292,000
4,007,680
(24,730)
SAN MIGUEL PROP

SHNG PROPERTIES
SMP
SHNG
3.1
3.11
3.11
3.11
3.1
3.11
208,000
644,880
SM DEVT
SMDC
5.99
6.09
5.98
5.99
11,014,400
66,166,717
35,129,432
SM PRIME HLDG.
SMPH
17.18
17.2
17.34
17.36
17
17.2
5,141,000
88,682,502
26,619,076
STA.LUCIA LAND
SLI
STR
SUN
0.74
3.66
0.57
0.76
3.89
0.58
0.75
0.57
0.76
0.58
0.74
0.57
0.75
0.57
326,000
820,000
243,450
471,400
1,510
-
UW
VLL
5.25
5.26
5.3
5.3
5.25
5.26
12,037,700
63,470,909
42,253,311
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
PHILREALTY
PRIMETOWN PROP.
PRIMEX CORP.
STARMALLS
SUNTRUST HOME
UNIWIDE HLDG.
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
422,434,000
VALUE :
1,371,387,171
SERVICES
**** MEDIA ****
ABS-CBN
ABS
41
41.1
40.95
41.2
40.95
41
112,100
4,602,585
GMA NETWORK
GMA7
9.61
9.66
9.64
9.7
9.6
9.6
278,900
2,692,996
MANILA BULLETIN
MB
0.75
0.77
0.76
0.77
0.75
0.75
423,000
321,670
MLABROADCASTING
MBC
3.33
4.95

January 29 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
**** TELCOMMUNICATION ****

GLOBE TELECOM
GLO
1,168
1,170
1,160
1,174
1,160
1,168
106,715
124,519,505
LIBERTY TELECOM
LIB
2.36
2.49
2.36
2.36
2.36
2.36
99,000
233,640
PLDT
TEL
2,804
2,806
2,820
2,820
2,798
2,804
119,300
334,584,540
95,001,690
PTT CORP
PTT
3,657,690
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
4.62
4.78
4.68
4.68
4.62
4.62
213,000
990,430
IMPERIAL A
IMP
5.13
6.5
6.5
6.5
6.5
6.5
100
650
IMPERIAL B
IMPB
CLOUD
4.04
48.5
4.09
3.9
4.1
3.9
4.04
286,000
1,162,810
(40,900)
IP
IS
ISM
0.67
0.051
2.17
0.68
0.053
2.27
0.67
0.051
2.18
0.69
0.051
2.22
0.66
0.051
2.17
0.67
0.051
2.17
3,942,000
1,600,000
190,000
2,622,870
81,600
412,640
(51,000)
(152,040)
PHILWEB
NXT
WEB
13.9
14.2
14.02
14.2
13.86
14.2
3,422,900
48,296,550
(12,860,494)
TOUCH SOLUTIONS
TSI
8.8
8.81
8.85
8.8
8.8
143,600
1,275,375
TRANSPACIFIC BR
TBGI
YEHEY
2.15
1.32
2.36
1.35
1.29
1.35
1.29
1.32
324,000
428,650
IP CONVERGE
IPVG CORP.
ISLAND INFO
ISM COMM.
NEXTSTAGE
YEHEY
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.8
1.81
1.82
1.82
1.7
1.8
18,000
31,280
ASIAN TERMINALS
ATI
11.8
12.28
12.12
12.12
12
12
33,600
403,522
19,322
CEBU AIR, INC.
CEB
63.2
63.4
63.75
63.85
63.4
63.4
191,090
12,148,326
1,506,900
INTL CONTAINER
ICT
75.8
76
76.45
76.45
75.5
76
233,140
17,779,415.5
(1,596,076.5)
LORENZOSHIPPING
LSC
MAC
PAL
1.41
2.55
-
1.66
2.64
-
MACROASIA
PAL HOLDINGS
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.25
1.32
1.32
1.32
1.25
1.32
18,000
23,060
BOULEVARD HLDG.
BHI
0.126
0.127
0.127
0.128
0.125
0.127
29,330,000
3,708,490
20,360
GRAND PLAZA
GPH
WPI
33.15
0.41
45
0.415
0.41
0.415
0.41
0.415
60,000
24,650
WATERFRONT
**** EDUCATION ****

CENTRO ESCOLAR
CEU
11.3
11.96
11.9
11.98
11.5
11.98
2,300
27,170
FAR EASTERN U
FEU
IPO
1,065
8.81
1,076
9.5
1,078
9.5
1,078
9.7
1,078
9.5
1,078
9.5
30
100,000
32,340
952,000
(752,500)
IPEOPLE
**** CASINOS & GAMING ****

BERJAYA
BCOR
29.1
32
28
31
28
31
30,100
879,220
BLOOMBERRY
BLOOM
12.98
13
12.96
13.02
12.96
12.98
10,777,800
139,937,070
(56,704,448)
IP E-GAME
EG
0.023
0.024
0.024
0.024
0.023
0.023
271,200,000
6,265,700
(1,104,000)
LEISURE
LR
8.9
8.92
8.85
8.95
8.85
8.92
2,625,800
23,312,772
(491,752)
MANILA JOCKEY
MJC
2.82
2.85
2.82
2.82
2.8
2.82
436,000
1,223,300
(64,860)
PACIFIC ONLINE
LOTO
13.98
14
14
14
13.98
13.98
20,000
279,840
PHIL. RACING
PRC
10.42
10.66
10.6
10.68
10.52
10.66
61,500
654,744
PREMIEREHORIZON
PHA
0.33
0.34
0.33
0.35
0.33
0.335
620,000
210,550
116,390
**** RETAIL ****

7-11
SEVN
92
92.9
92.9
92.9
90
92
2,180
196,750
CALATA CORP.
CAL
3.9
3.91
3.73
3.65
3.91
2,172,000
8,349,650
7,280
PUREGOLD
PGOLD
34.1
34.15
33.8
34.45
33.75
34.1
5,905,900
201,668,690
67,767,835
APC
ECP
0.83
2.73
0.84
2.75
0.83
2.75
0.87
2.75
0.83
2.73
0.83
2.73
27,802,000
6,000
23,628,350
16,470
(190,080)
-
PORT
ICTV
PAX
0.42
2.86
20
0.435
2.88
0.42
2.88
0.42
2.9
0.42
2.82
0.42
2.88
50,000
798,000
21,000
2,280,070
390
PHC
STI
0.99
1.01
0.99
0.99
20,786,000
20,728,540
4,947,350
**** OTHER SERVICES ****

APC GROUP
EASYCALL
GLOBALPORTS
ICTVI
PAXYS
PHILCOMSAT
STI_HOLDINGS
SERVICES SECTOR TOTAL
VOLUME :
386,485,555
VALUE :
1,011,457,729.5
MINING & OIL

**** MINING ****
ABRA MINING
APEX MINING A
APEX MINING B
AR
APX
0.0055
4.47
0.0056
4.6
0.0056
4.46
0.0056
4.47
0.0055
4.46
0.0056
4.47
37,000,000
25,000
204,000
111,730
4.5
22.4
4.7
22.45
22.4
22.5
22.1
22.45
1,037,700
23,202,115
1,200,885
229,180
ATLAS MINING
APXB
AT
ATOK
AB
20.05
22.4
22
22.4
21
22.4
11,200
235,860
BENGUET A
BC
18.68
18.8
18.8
18.8
18.8
18.8
10,000
188,000
BENGUET B
BCB
18.5
18.88
18.38
18.5
18.3
18.5
39,900
733,954
(680,740)

January 29 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
CENTURY PEAK
CPM
0.99
1.01
1.05
0.9
0.97
516,000
507,350
8,000
COAL ASIA
COAL
0.96
0.97
0.94
0.96
0.91
0.96
14,301,000
13,372,770
913,730
DIZON MINES
DIZ
15.3
15.4
15.46
15.48
15.3
15.4
43,300
666,908
GEOGRACE
GEO
0.52
0.53
0.53
0.53
0.52
0.53
785,000
408,300
LEPANTO A
LC
1.14
1.15
1.15
1.15
1.13
1.14
14,285,000
16,201,010
LEPANTO B
LCB
1.23
1.25
1.23
1.25
1.23
1.25
7,033,000
8,742,680
1,464,240
MANILA MINING A
MA
0.063
0.065
0.065
0.065
0.063
0.064
254,380,000
16,283,920
MANILA MINING B
MAB
0.067
0.069
0.067
0.069
0.067
0.069
91,950,000
6,242,150
NICKELASIA
NIKL
20.05
20.1
19.82
20.15
19.82
20.05
1,979,400
39,681,123
14,085,179
NIHAO
NI
4.07
4.08
4.14
4.15
4.08
4.08
410,000
1,685,370
4,140
OMICO CORP.
OM
0.59
0.6
0.6
0.6
0.59
0.59
615,000
362,930
ORIENTAL P
ORE
3.46
3.48
3.49
3.49
3.45
3.46
517,000
1,789,620
1,650,720
PHILEX
PX
17.6
17.64
17.7
18.1
17.58
17.64
5,514,600
97,977,044
15,352,306
SEMIRARA MINING
SCC
249.8
250
251.8
252.2
246.2
250
704,270
175,877,876
(15,776,796)
UNITED PARAGON
UPM
0.017
0.018
0.017
0.018
0.017
0.018
5,200,000
91,100
ORIENTAL B
BSC
OPM
OPMB
0.275
0.02
0.021
0.28
0.021
0.023
0.28
0.021
0.022
0.28
0.021
0.023
0.275
0.02
0.021
0.28
0.021
0.023
1,390,000
91,200,000
700,000
389,000
1,914,200
15,400
PETROENERGY
PERC
6.16
6.34
6.16
6.33
6.16
6.33
47,000
289,905
(286,740)
PHILEXPETROLEUM
PXP
OV
PEC
PECB
32.6
0.043
-
32.8
0.044
-
33.5
0.044
-
33.5
0.045
-
32.05
0.043
-
32.8
0.043
-
249,600
444,800,000
-
8,194,435
19,670,400
-
291,415
4,300
-
VOLUME :
974,743,970
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
PHILODRILL A
PNOC A
PNOC B
MINING AND OIL SECTOR TOTAL
VALUE :
435,039,150
PREFERRED
ALLIEDBANK PREF
ABC
PBCP
ACPA
12.5
525
529
521
521
520.5
520.5
40
20,830
FIRST GEN F
ACPR
DMCP
FGENF
102
108
105
105
105
105
10,000
1,050,000
FIRST GEN G
FGENG
104.9
105.3
104.9
105.3
104.9
105.3
21,740
2,287,189
FIRST PHIL HOLD
FPHP
101.3
101.4
101.5
101.5
101.5
101.5
160
16,240
(16,240)
PETRON PREF
PPREF
109.3
109.4
109.2
109.4
109
109.4
2,060
224,757
SMC PREF 1
SMPFC PREFS
SMCP1
SMC2A
SMC2B
SMC2C
PFP
74.95
75.1
76
1,040
75
75.25
76.2
1,044
75
75.25
76
1,044
75
75.25
76.2
1,045
74.95
75.25
75.8
1,044
75
75.25
76
1,045
1,895,740
40,810
331,930
2,940
142,180,425
3,070,952.5
25,228,404
3,072,090
(94,022,250)
(1,520,000)
-
SWIFT PREF
SFIP
1.36
1.47
1.36
1.36
1.36
1.36
2,000
2,720
BENGUET PREF. A
ABS-CBN PDR
BCP
ABSP
11.7
43.25
44.4
44.1
45
44.1
44.8
145,000
6,500,450
(4,748,500)
GMA HOLDINGS
GMAP
9.95
9.98
9.98
10.02
9.8
9.95
1,800,500
17,947,799
13,720,132
GLOBE PREF A
GLOPA
TLHH
PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B
DMCI PREFERRED
SMCPREFS2A
SMCPREFS2B
SMCPREFS2C
PLDT HH
PREFERRED TOTAL
VOLUME :
4,252,920
VALUE :
201,601,856.5
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD
IRW
MEGW1
0.05
2.19
2.23
2.13
2.22
2.13
2.22
186,000
406,290
MEGW2
DTEL
2.11
-
2.2
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
186,000
VALUE :
406,290
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
8.55
9.4
9.4
9.88
9.4
9.88
4,800
45,589
MAKATI FINANCE
MFIN
2.3
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
4,800
2,546,802,355
VALUE :
VALUE :
45,589
9,156,028,233.5

January 29 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
109
NO. OF DECLINES:
67
NO. OF UNCHANGED:
40
NO. OF TRADED ISSUES: 216

NO. OF TRADES:
29907
BLOCK SALES
SECURITY
PRICE
MPI
4.8812
VLL
5.1
VLL
5.1
PNX
8.8
MBT
107.0637
BDO
76.3307
MPI
4.8804
VLL
5.1
TEL
2,782.9102
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
VALUE
5,177,442 25,272,129.8904
3,000,000
15,300,000
31,000,000
158,100,000
11,019,253
96,969,426.4
1,594,530 170,716,281.561
668,220 51,005,700.354
4,590,000
22,401,036
65,000,000
331,500,000
37,395 104,066,926.929
504,737
385,063.19
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
284,793,770
3,175,034,705.25
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
1,645.52
9,373.76
5,458.46
2,445.34
1,865.28
21,850.93
6,192.42
3,902.25
1,655.24
9,439.76
5,525.91
2,484.8
1,867.79
21,934.54
6,254.04
3,933.18
1,644.74
9,369.87
5,458.46
2,445.34
1,862.38
21,701.15
6,192.42
3,902.25
1,644.74
9,425.76
5,506.21
2,478.53
1,863.83
21,820.22
6,234.73
3,929.26
0.24
0.9
0.87
1.37
0.44
0.29
0.68
0.69
3.91
84.3
47.75
33.48
8.21
62.67
42.31
27.08
17,154,509
380,105,342
389,031,033
521,463,553
386,631,833
975,002,862
1,455,962,974.63
2,489,093,809.06
2,759,658,821.15
1,876,341,235.25
1,115,578,097.27
435,064,271.46
4,800
45,589
2,669,393,932
Php
10,131,744,797.8244
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
Php 5,747,610,944.12
Php 4,446,109,246.23
Companies Under Suspension by the Exchange as of 01/29/2013
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
- 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

January 29 , 2013
Name
MED
PCP
PMT
PPC
PTT
STN
UW
ABC
SMCP1
Symbol
-
Bid
MEDCO HLDG.
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.

January 29, 2013
CANCELLATION
Due to broker's request, the Daily Quotation Report (DQR) dated January 28, 2013 should be read as follows:
28-Jan-13
CANCELLATION DETAILS:
Ayala Corporation
13,000 @ 550 = P7,150,000
CURRENT
VOLUME
(in shares)
Ayala Corporation (AC)
Holdings Sector
Total Market
Foreign Buying
Foreign Selling
1,277,950
490,252,493
2,271,721,510
VALUE
(in Php)
702,871,080.00
2,172,869,515.48
9,062,649,407.88
4,977,530,359.97
4,256,773,329.21
LESS: ADJUSTMENTS
VOLUME
VALUE
(in shares)
(in Php)
13,000
13,000
13,000
7,150,000.00
7,150,000.00
7,150,000.00
7,150,000.00
7,150,000.00
ADJUSTED
VOLUME
(in shares)
1,264,950
490,239,493
2,271,708,510
VALUE
(in Php)
695,721,080.00
2,165,719,515.48
9,055,499,407.88
4,970,380,359.97
4,249,623,329.21

The Philippine Stock Exchange, Inc Daily Quotations Report January 29, 2013

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

The Philippine Stock Exchange, Inc Daily Quotations Report January 29, 2013

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

ROXAS AND CO.