The Philippine Stock Exchange, Inc Daily Quotations Report December 19, 2012

The Philippine Stock Exchange, Inc
Daily Quotations Report

December 19 , 2012
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
CSB
EW
EW
EXPORT BANK
71.95
72
70.05
71.95
70.05
71.95
6,394,580
454,946,354.5
(19,982,980)
95
95.2
92.05
95
92.05
95
1,552,820
145,021,473.5
32,621,836
55.4
55.6
55.7
56
54.7
55.4
23,600
1,314,475
(25,130)
25
25
25
25
25
400
10,000
28.85
28.9
28.8
28.95
28.6
28.85
150,900
4,355,780
289,500
EIBA
EIBB
MBT
99
99.1
97.5
99.35
97.5
99.1
6,006,040
593,850,030
(71,888,968.5)
PBC
PNB
72.4
88
79.8
88.95
87
89.5
86
88.95
PHIL. NATL BANK
544,700
47,735,173.5
1,080,197
PHILTRUST
PTC
63
63
63
63
63
5,000
315,000
PSBANK
RCBC
PSB
RCB
57.75
58
88
57.75
90
58.2
88
57.75
90
58
82,060
22,700
7,242,330
1,316,951
456,635
SECURITY BANK
SECB
162.2
162.6
162
162.6
162
162.2
348,010
56,460,576
11,049,080
UNION BANK
UBP
113.9
114.5
113
114.5
113
114.5
40,290
4,584,739
2,863,527
0.69
1.96
19.1
10.24
0.75
2.7
0.71
2.04
19.5
10.88
0.83
2.78
19.9
2.72
19.9
2.78
19
2.72
19.5
2.78
161,900
10,000
3,079,640
27,320
1,900,000
-
EXPORT BANK B
METROBANK
PBCOM
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
IREMIT
BKD
BLFI
COL
FFI
FAF
FMIC
I
MANULIFE
MFC
500
513.5
514
514
500
500
120
60,330
MAYBANK ATR KE
MAKE
21.5
21.95
22
22
21.5
21.5
2,100
45,700
10,750
MEDCO HLDG.
PHILNARE
MED
NRCP
1.72
1.78
1.76
1.76
1.69
1.7
303,000
515,670
PSE
PSE
407
408
403
408
402
408
15,870
6,447,020
1,712,990
SUN LIFE
SLF
V
995
2.34
999
2.38
995
2.34
995
2.34
995
2.33
995
2.34
200
321,000
199,000
749,750
VOLUME :
15,985,290
BDO LEASING
COL FINANCIAL
FILIPINO FUND
FIRST ABACUS
FIRST METRO
VANTAGE
FINANCIALS SECTOR TOTAL
VALUE :
1,328,277,312.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
36.65
36.7
36.05
36.95
36.05
36.7
2,008,100
73,733,180
(13,409,395)
ALSONS CONS
ACR
1.26
1.27
1.29
1.29
1.25
1.27
3,340,000
4,211,900
163,650
CALAPAN VENTURE
ENERGY DEVT.
H2O
EDC
4.05
6.8
4.3
6.88
6.6
6.88
6.56
6.88
18,321,400
123,021,187
(9,046,956)
FIRST GEN
FGEN
22.45
22.5
22.55
22.7
22.45
22.5
2,714,100
61,178,990
(3,935,975)
FIRST PHIL HLDG
FPH
88.8
88.85
87.5
88.9
87.5
88.85
327,940
28,961,137
990,353.5
MANILA WATER
MWC
32
32.05
31.65
32.4
31.65
32.05
4,189,700
134,389,310
7,101,660
MERALCO A
MER
263
263.2
256.6
263
256
263
283,890
73,995,632
17,417,834
PETRON
PCOR
10.46
10.48
10.4
10.46
10.38
10.46
2,352,500
24,533,598
(14,874,860)
PHOENIX
PNX
8.89
8.9
9.08
9.08
8.9
8.9
172,200
1,538,898
(89,000)
SALCON POWER
SPC
4.75
4.8
4.81
4.81
4.7
4.8
227,000
1,087,710
(85,720)
TRANS-ASIA
TA
1.13
1.16
1.11
1.16
1.1
1.16
8,463,000
9,531,560
VIVANT
VVT
7.2
5,600
39,200
12,600
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ALLIANCE SELECT
ANI
FOOD
6.8
1.99
6.98
2
6.8
1.95
6.8
2
6.8
1.95
6.8
1.99
1,500
334,000
10,200
663,360
9,900
BOGO MEDELLIN
BMM
55.2
66
66
66
66
66
10
660
COSMOS
DNL INDUS
CBC
DNL
4.4
4.42
4.42
4.44
4.4
4.4
3,816,000
16,867,790
447,590
GINEBRA
GSMI
17
17.3
17.5
17.5
17.5
17.5
1,000
17,500
JOLLIBEE
JFC
107.3
107.4
107.5
108
107
107.4
817,010
87,744,932
19,408,209
LIBERTY FLOUR
LFM
LTG
41.5
12.48
44.4
12.52
12.5
12.58
12.48
12.48
2,254,000
28,193,546
(337,500)
PCKH
PIP
7.71
5.7
7.8
5.71
7.8
5.74
7.8
5.74
7.8
5.69
7.8
5.7
1,000
10,316,600
7,800
58,774,499
(39,048,555)
RFM CORP
PF
RFM
242
4.8
243
4.82
242
4.66
243
4.84
242
4.66
243
4.8
126,200
5,566,000
30,541,460
26,661,140
11,368,290
ROXAS AND CO.
RCI
3.1
3.35
3.09
3.1
3.09
3.1
33,000
102,290
ROXAS HLDG.
ROX
2.9
3.5
3.5
96,000
309,400
SAN MIGUEL
SMB
33
33.4
32
33.4
32
33.4
2,000
66,100
SAN MIGUEL CORP.
SMC
102.9
103
103
103
102.5
103
647,760
66,675,285
4,590,897
SWIFT
SFI
0.145
0.152
0.153
0.153
0.145
0.145
4,290,000
628,920
LT GROUP
PANCAKE
PEPSI-COLA
PUREFOODS A
TARLAC

December 19 , 2012
Name
Symbol
Bid
Ask
Open
UNIV ROBINA
CAT
URC
80.05
80.1
78.5
VICTORIAS
VMC
1.28
1.3
VITARICH
VITA
0.98
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
80.1
78
80.05
1,132,720
90,020,224
12,526,597
1.27
1.3
1.27
1.3
1,414,000
1,829,090
0.98
1.05
0.98
2,176,000
2,167,270
(416,970)
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
17.32
18.58
18.8
18.8
17.1
18.64
10,400
180,220
(172,748)
CONCRETE A
CA
CAB
EEI
50
15
9.9
64
9.94
65
9.75
65
9.9
65
9.75
65
9.9
300
1,154,400
19,500
11,420,123
3,279,748
FED
HLCM
9.9
13.78
10.5
13.8
13.7
13.8
13.3
13.78
15,700
214,264
MARIWASA
LRI
MMI
10.54
4.45
10.7
4.53
10.52
3.51
10.78
4.6
10.52
3.51
10.7
4.45
2,453,800
764,000
26,207,022
3,197,650
(6,420,000)
-
MEGAWIDE
MWIDE
17
17.1
16.9
17
16.88
17
369,200
6,255,602
1,610,124
PHINMA
PHN
PNC
CMT
10.9
1.56
11.78
1.65
11.8
1.59
11.8
1.65
10.9
1.51
10.9
1.55
94,100
68,000
1,070,690
107,920
(7,950)
SRDC
T
VUL
1.2
1.69
1.44
1.77
1.46
1.46
1.49
1.45
1.45
133,000
195,270
CHEMPHIL
CIP
80.1
120
100
102.9
100
102.9
110
11,029
CHEMREZ
COAT
2.9
2.95
2.95
2.95
2.9
2.95
408,000
1,194,940
321,950
EUROMED
EURO
LMG
1.8
1.81
1.9
1.82
1.9
1.83
1.9
1.83
1.9
1.81
1.9
1.82
3,000
324,000
5,700
589,910
CONCRETE B
EEI CORP.
FED. CHEMICALS
HOLCIM
LAFARGE_REP
PNCC
SEACEM
SUPERCITY
TKC STEEL
VULCAN IND`L
**** CHEMICALS ****
LMG CHEMICALS
MABUHAY VINYL
MANCHESTER A
MVC
MIH
1.61
13.82
1.7
14
12
15.6
12
14
512,200
7,401,660
MANCHESTER B
MIHB
13.8
14
13
15.28
13
14
328,400
4,763,872
4,416
METROALLIANCE A
MAH
MAHB
PPC
METROALLIANCE B
PRYCE CORP.
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CHIPS
CHIPS
18.52
19.84
19
19.88
18.3
19.84
106,900
2,094,148
GREENERGY
INTEGRATED MICRO
GREEN
IMI
0.022
3.95
0.023
4
0.022
3.98
0.023
4.25
0.022
3.92
0.022
3.95
564,500,000
260,000
12,425,100
1,053,100
6,833,200
(161,570)
IONICS
ION
0.62
0.66
0.62
0.66
0.62
0.66
365,000
226,420
PANASONIC
PMPC
4.75
6.49
ALPHA
FYN
FYNB
PCP
SPH
STN
24.1
1.74
-
27.4
1.79
-
27.4
1.74
-
27.4
1.74
-
24.05
1.74
-
27.4
1.74
-
4,300
5,000
-
111,305
8,700
-
(52,500)
-
463,010
206,624,317.5
87,200,176.5
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
SPLASH CORP.
STENIEL
INDUSTRIALS SECTOR TOTAL
VOLUME :
647,823,050
VALUE :
1,068,406,428.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABOITIZ
ABA
AEV
0.65
52
0.66
52.1
0.67
51.9
0.67
52.5
0.65
51.85
0.66
52.1
703,000
3,972,040
ALCORN GOLD
APM
0.142
0.143
0.139
0.142
0.139
0.142
358,430,000
50,454,190
11,792,200
ALLIANCE GLOBAL
AGI
16.26
16.3
16.3
16.4
16.18
16.26
9,639,800
156,604,210
(34,773,712)
ANGLO-PHIL HLDG
APO
ANS
AAA
2.14
5.16
4.55
2.16
5.18
4.8
2.16
5.16
4.35
2.16
5.18
4.78
2.08
5.15
4.35
2.16
5.18
4.55
220,000
92,400
108,000
467,880
476,400
489,870
(21,400)
93,910
-
ATN
ATNB
AC
0.94
0.94
510
0.99
1.03
513
0.95
501
0.99
515
0.94
501
0.99
510
64,000
331,470
60,710
169,146,615
65,778,500
BH
DMC
336
54.25
645
55
52.9
55.25
52.8
55
1,759,780
96,083,302.5
49,218,005
FJP
FJPB
FC
FDC
2.8
2.71
4.7
2.9
3.2
4.73
2.85
2.95
4.75
2.85
2.95
4.96
2.8
2.95
4.6
2.8
2.95
4.7
30,000
10,000
4,465,000
84,500
29,500
21,021,500
(13,089,350)
0.215
650
6.3
0.23
653.5
6.38
655
6.3
660
6.38
648
6.2
650
6.3
64,110
41,862,370
(16,469,350)
32,700
205,270
38.3
38.4
37.95
38.7
37.8
38.4
1,224,100
46,907,660
(15,886,800)
5.7
6.7
6.75
6.75
6.2
6.2
10,400
67,200
3.01
4.5
0.96
6.08
5.1
0.98
0.98
0.98
0.98
0.98
115,000
112,700
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
HOUSE OF INV
FPI
GTCAP
HI
JG SUMMIT
JGS
JOLLIVILLE HLDG
JOH
KEPPEL HLDG. A
KPH
KPHB
LIHC
GT CAPITAL
KEPPEL HLDG. B
LODESTAR

December 19 , 2012
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
LOPEZ HLDGS.
LPZ
6.29
6.32
6.25
6.33
6.25
6.29
674,800
4,245,104
(575,250)
MABUHAY HLDG.
MARCVENTURES
MHC
MARC
0.36
1.78
0.42
1.8
0.38
1.76
0.38
1.8
0.38
1.76
0.38
1.8
30,000
62,000
11,400
110,250
METRO PAC INV
MPI
4.47
4.48
4.36
4.5
4.35
4.48
20,934,000
92,486,880
(222,120)
MINERALES IND
PRIME MEDIA
MIC
MJIC
PA
PRIM
6.04
5.8
0.049
1.13
6.05
5.9
0.05
1.28
6.05
5.7
0.05
1.3
6.07
5.8
0.05
1.3
6.04
5.7
0.049
1.3
6.04
5.8
0.05
1.3
54,000
1,500
340,000
1,000
326,340
8,560
16,960
1,300
PRIME ORION
POPI
0.55
0.56
0.56
0.56
0.56
0.56
82,000
45,920
REPUBLIC GLASS
REG
SPM
2.3
1.62
2.75
1.85
1.62
1.62
1.62
1.62
20,000
32,400
SINO
SM
0.315
847
0.325
850
0.315
830
0.315
855
0.31
830
0.315
850
2,550,000
309,040
801,750
260,859,170
(28,943,745)
SGI
SOC
SGP
UNI
WIN
ZHI
1.92
1.06
405
0.25
0.3
0.355
1.93
1.12
495
0.27
0.31
0.36
1.92
495
0.25
0.31
0.36
1.95
495
0.25
0.315
0.385
1.92
495
0.25
0.3
0.355
1.92
495
0.25
0.31
0.355
150,000
20
200,000
2,160,000
9,370,000
288,650
9,900
50,000
661,000
3,513,350
(9,900)
-
VOLUME :
418,210,160
MJC INVESTMENTS
PACIFICA A
SEAFRONT RES.
SINOPHIL
SM INVESTMENTS
SOLID GROUP
SOUTH CHINA
TRANSGRID
UNIOIL HLDG.
WELLEX INDUS
ZEUS HOLDINGS
HOLDING FIRMS SECTOR TOTAL
VALUE :
1,154,630,139
PROPERTY
**** PROPERTY ****
A. BROWN
AYALA LAND
BRN
ALCO
ALHI
ARA
ALI
BELLE CORP.
BEL
4.8
4.81
4.77
4.84
4.77
4.8
337,778,000
1,614,703,340
7,180,260
CEBU HLDG.
CHI
3.92
4.04
4.08
4.05
535,000
2,151,940
404,470
CEBU PROPERTY A
CENTURY PROP
CPV
CPVB
CPG
4.4
4.6
1.41
1.42
1.4
1.42
1.4
1.42
3,618,000
5,086,500
744,200
CITY & LAND
LAND
2.3
2.4
2.35
2.4
2.35
2.4
14,000
33,420
CITYLAND DEVT.
EMPIRE EAST
CDC
CEI
CYBR
ELI
1.12
0.062
0.79
1.03
1.13
0.065
0.8
1.04
1.12
0.79
1.02
1.13
0.79
1.06
1.12
0.79
1.02
1.12
0.79
1.03
550,000
7,000
27,101,000
616,100
5,530
27,806,320
5,530
12,280
ETON
ETON
2.87
2.87
2.9
35,000
101,400
EVER-GOTESCO
EVER
0.385
0.39
0.405
0.41
0.38
0.385
14,150,000
5,531,900
(46,800)
FILINVEST LAND
FLI
1.51
1.52
1.47
1.53
1.47
1.51
4,753,000
7,155,910
570,240
GLOBAL-ESTATE
GERI
1.93
1.94
1.91
1.94
1.91
1.94
1,771,000
3,424,650
1,451,120
GOTESCO LAND A
GO
GOB
HP
1.73
1.98
1.81
1.99
1.81
1.99
35,000
63,710
MEGAWORLD
IRC
KEP
MC
MCB
MEG
1.15
2.2
2.74
1.16
2.6
2.75
1.15
2.72
1.16
2.76
1.15
2.69
1.16
2.75
123,000
70,206,000
142,480
191,529,340
(48,017,200)
MRC ALLIED
MRC
0.156
0.157
0.156
0.156
0.156
0.156
1,130,000
176,280
(67,080)
PHIL ESTATES
PHES
TFC
RLT
0.71
17
0.45
0.72
34
0.475
0.75
0.45
0.77
0.45
0.7
0.44
0.71
0.45
23,203,000
660,000
16,902,190
296,350
150,000
-
PRIMEX CORP.
PMT
PRMX
3.3
3.85
3.6
4.18
3.3
3.32
163,000
649,700
ROBINSONS LAND
RLC
20.7
20.75
20.4
21
20.4
20.75
2,929,100
60,684,880
(45,970,380)
ROCKWELL
ROCK
2.43
2.5
2.57
2.6
2.4
2.5
3,124,000
7,704,590
33,410
SAN MIGUEL PROP

SHNG PROPERTIES
SMP
SHNG
750
3.1
3.04
3.1
3.1
116,000
349,220
SM DEVT
SMDC
5.94
5.95
5.9
5.94
5.8
5.94
1,241,700
7,295,233
2,885,019
SM PRIME HLDG.
SMPH
15.82
15.96
15.26
15.98
15.26
15.96
8,124,900
128,283,728
37,165,588
STA.LUCIA LAND
SLI
0.67
0.69
0.69
0.69
0.67
0.67
1,261,000
844,890
STARMALLS
STR
SUN
UW
VLL
3.6
0.55
4.97
3.99
0.56
4.98
3.54
0.55
5.01
3.99
0.55
5.01
3.53
0.55
4.97
3.99
0.55
4.98
38,000
5,000
4,928,000
148,240
2,750
24,567,190
6,635,760
958,590
ALCO
ANCHOR LAND
ARANETA PROP
CEBU PROPERTY B
CROWN EQUITIES
CYBER BAY
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
PHIL. TOBACCO
PHILREALTY
PRIMETOWN PROP.
SUNTRUST HOME
UNIWIDE HLDG.
VISTA LAND
2.89
0.177
16.9
0.7
25.9
2.97
0.184
17.1
0.75
25.95
2.96
0.177
25.2
2.97
0.177
26
2.93
0.177
25.2
PROPERTY SECTOR TOTAL
VOLUME :
2.97
0.177
25.9
81,000
590,000
9,277,600
238,530
104,430
238,029,760
91,860,040
518,364,300
VALUE :
2,346,022,501
SERVICES
**** MEDIA ****
ABS-CBN
ABS
32.15
33
32.15
32.7
32.1
32.15
29,800

December 19 , 2012
Name
Symbol
GMA NETWORK
GMA7
MANILA BULLETIN
MB
MLABROADCASTING
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
8.97
8.86
9.02
8.85
750,700
6,741,429
0.7
0.73
0.72
0.72
0.71
0.71
14,000
9,960
MBC
3.32
GLOBE TELECOM
GLO
1,105
1,106
1,106
1,108
1,105
1,106
50,180
55,508,155
(23,283,255)
LIBERTY TELECOM
PLDT
LIB
TEL
2.3
2,576
2.35
2,578
2.4
2,600
2.4
2,600
2.4
2,560
2.4
2,578
1,000
198,770
2,400
511,761,230
(88,391,350)
PTT CORP
PTT
4.06
4.2
4.2
4.2
4.1
4.1
30,000
125,000
7.5
7.94
7.94
7.8
7.8
1,400
11,046
3.01
47
3.1
3.12
3.15
2.96
60,000
182,370
**** TELCOMMUNICATION ****
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
IMPERIAL A
IMP
IMPERIAL B
IP CONVERGE
IMPB
CLOUD
IPVG CORP.
IP
0.56
0.57
0.6
0.6
0.55
0.56
2,290,000
1,285,030
(256,530)
ISLAND INFO
IS
0.048
0.05
0.051
0.051
0.048
0.048
3,970,000
197,170
10,200
ISM COMM.
ISM
2.18
2.4
2.17
2.18
2.17
2.18
75,000
163,090
NEXTSTAGE
PHILWEB
NXT
WEB
12.2
12.36
12.36
12.36
12.22
12.36
2,453,900
30,193,872
(18,485,984)
TOUCH SOLUTIONS
TSI
7.23
7.3
9.02
9.02
6.51
7.3
4,511,000
33,940,599
60,609
TRANSPACIFIC BR
TBGI
YEHEY
1.8
1.26
2.1
1.32
1.23
1.34
1.21
1.3
257,000
322,230
CEBU AIR, INC.
2GO
ATI
CEB
1.73
9.6
60.1
1.75
9.7
63.5
1.75
9.6
60
1.75
9.6
63.5
1.73
9.6
59.9
1.73
9.6
63.5
56,000
25,000
514,010
96,960
240,000
31,738,643.5
4,658,053
INTL CONTAINER
ICT
72.1
72.5
69.7
72.6
69.7
72.1
1,074,700
77,305,772
27,558,081
LORENZOSHIPPING
LSC
1.33
1.7
1.65
1.65
1.65
1.65
27,000
44,550
MACROASIA
MAC
TOL
PAL
2.32
4.84
2.68
4.85
4.86
4.88
4.8
4.84
97,000
469,560
YEHEY
**** TRANSPORTATION SERVICES ****

2GO GROUP
ASIAN TERMINALS
METRO PACIFIC
PAL HOLDINGS
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.21
1.24
1.22
1.25
1.21
1.25
86,000
104,570
BOULEVARD HLDG.
BHI
0.139
0.14
0.14
0.14
0.136
0.139
24,420,000
3,361,810
(13,800)
GRAND PLAZA
GPH
WPI
25
0.405
45
0.41
0.405
0.41
0.405
0.41
330,000
133,800
40,500
CEU
FEU
IPO
10
1,030
8.7
12
1,080
9.25
1,060
9.3
1,080
9.3
1,040
9.3
1,080
9.3
1,965
60,000
2,074,800
558,000
558,000
BLOOMBERRY
BCOR
BLOOM
25
12.84
27
12.92
12.6
13.02
12.54
12.84
10,913,300
140,337,098
(61,627,132)
IP E-GAME
EG
0.026
0.027
0.027
0.028
0.026
0.026
115,500,000
3,031,200
(1,657,600)
LEISURE
MANILA JOCKEY
LR
MJC
7.69
2.49
7.7
2.52
7.79
2.49
7.8
2.51
7.69
2.46
7.7
2.49
437,400
212,000
3,374,140
528,320
(2,106,410)
(7,440)
PACIFIC ONLINE
LOTO
13.8
13.82
13.8
13.82
13.8
13.82
147,400
2,035,768
PHIL. RACING
PRC
PHA
9.31
0.315
9.55
0.335
0.325
0.335
0.325
0.335
480,000
159,100
WATERFRONT
**** EDUCATION ****

CENTRO ESCOLAR
FAR EASTERN U
IPEOPLE
**** CASINOS & GAMING ****

BERJAYA
PREMIEREHORIZON
**** RETAIL ****

7-11
SEVN
80
85
82
83
82
83
530
43,810
38,830
CALATA CORP.
CAL
4.08
4.1
3.8
4.15
3.8
4.08
777,000
3,111,310
211,890
PUREGOLD
PGOLD
32.9
33
32.55
33.45
32.55
33
1,234,700
40,691,120
(22,737,075)
APC
ECP
0.79
2.48
0.8
2.9
0.8
2.7
0.82
2.9
0.78
2.7
0.8
2.9
15,725,000
3,000
12,628,680
8,300
122,000
-
0.385
21
0.405
0.385
0.385
0.385
0.385
30,000
11,550
11,550
**** OTHER SERVICES ****

APC GROUP
EASYCALL
GLOBALPORTS
ICTVI
PORT
ICTV
PAXYS
PAX
3.01
3.03
2.88
3.05
2.88
3.03
1,930,000
5,758,420
(90,000)
PHILCOMSAT
PHC
STI
1.03
1.04
1.03
1.05
1.03
1.04
4,688,000
4,861,620
30,900
STI_HOLDINGS
SERVICES SECTOR TOTAL
VOLUME :
195,172,855
VALUE :
997,087,270.5
MINING & OIL

**** MINING ****
ABRA MINING
AR
APEX MINING A
APX
APEX MINING B
0.0057
0.0058
0.0056
0.0061
0.0056
0.0058
120,000,000
690,500
4.5
4.75
4.75
4.75
4.75
4.75
1,000
4,750

December 19 , 2012
Name
Symbol
ATLAS MINING
APXB
AT
ATOK
AB
BENGUET A
COAL ASIA
BC
BCB
CPM
COAL
DIZON MINES
DIZ
GEOGRACE
GEO
LEPANTO A
Bid
Ask
4.6
18.84
4.7
18.86
Open
High
Low
Close
18.9
18.9
18.62
18.84
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
646,400
12,169,774
565,654
17
19.9
18
19.9
16.7
16.7
13,800
238,660
17,500
18.6
18.2
0.86
1.03
19.2
20
0.94
1.04
18.6
0.86
1.03
18.6
0.86
1.04
18.6
0.86
1.03
18.6
0.86
1.04
107,300
834,000
1,531,000
1,995,780
717,240
1,586,030
14.76
14.8
14.98
15
14.6
14.8
18,400
270,904
0.5
0.51
0.51
0.51
0.5
0.51
291,000
146,530
LC
LCB
0.99
1.09
1
1.1
1
1.07
1.04
1.11
0.99
1.07
1
1.1
64,540,000
5,708,000
65,545,770
6,260,010
2,378,300
MANILA MINING B
MA
MAB
0.058
0.059
0.059
0.06
0.058
0.059
0.059
0.059
0.058
0.059
0.059
0.059
132,060,000
3,760,000
7,680,480
221,840
NICKELASIA
NIKL
16.12
16.14
16.08
16.2
16.08
16.12
579,800
9,337,286
(7,020,566)
NIHAO
NI
4.98
5.08
5.08
4.88
80,000
400,690
OMICO CORP.
OM
0.55
0.57
0.58
0.58
0.53
0.56
166,000
92,270
ORIENTAL P
ORE
3.47
3.49
3.46
3.51
3.45
3.47
415,000
1,446,200
(69,600)
PHILEX
PX
15.2
15.24
15.2
15.34
15.1
15.24
1,701,000
25,884,734
(2,149,620)
SEMIRARA MINING
SCC
224.8
225
223.4
224.8
223.4
224.8
210,330
47,194,230
25,425,850
UNITED PARAGON
UPM
0.017
0.018
0.017
0.018
0.017
0.017
100,700,000
1,712,200
BSC
OPM
0.265
0.019
0.275
0.02
0.265
0.02
0.265
0.02
0.265
0.019
0.265
0.02
2,260,000
46,800,000
598,900
889,400
OPMB
PERC
PXP
OV
0.02
5.9
28.8
0.039
0.021
5.98
29.4
0.04
0.02
5.9
28.8
0.039
0.02
5.9
29.5
0.04
0.02
5.9
28.65
0.039
0.02
5.9
29.4
0.04
2,000,000
24,000
75,400
125,200,000
40,000
141,600
2,202,115
4,921,900
117,540
(2,628,600)
PEC
PECB
30
41
75
43
BENGUET B
CENTURY PEAK
LEPANTO B
MANILA MINING A
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
PETROENERGY
PHILEXPETROLEUM
PHILODRILL A
PNOC A
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
609,722,430
VALUE :
192,389,793
PREFERRED
ALLIEDBANK PREF
ABC
PBCP
ACPA
ACPR
DMCP
FGENF
FGENG
FPHP
PPREF
520
102.1
105
103
107.1
522
112
105.5
103.5
108.5
103
108.4
103
108.5
103
107.1
103
107.1
2,000
4,690
206,000
508,547
SMCPREFS2A
SMCP1
SMC2A
74
74.85
74.8
74.9
74.8
74.85
332,900
24,923,530.5
SMCPREFS2B
SMC2B
74
74.1
73.95
74.1
73.95
74.1
33,250
2,459,528
SMCPREFS2C
SMC2C
PFP
74.5
1,016
75
1,018
75
1,016
75
1,016
75
1,016
75
1,016
136,410
3,760
10,230,750
3,820,160
130,500
-
ABS-CBN PDR
SFIP
BCP
ABSP
1.25
11.44
32.6
1.45
32.65
32.8
32.8
32.55
32.6
306,500
9,998,400
489,000
GMA HOLDINGS
GMAP
9.1
9.35
9.35
9.35
1,403,600
12,977,798
304,610
GLOBE PREF A
GLOPA
TLHH
1,227,100
164,900
-
720,100
-
PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B
DMCI PREFERRED
FIRST GEN F
FIRST GEN G
FIRST PHIL HOLD
PETRON PREF
SMC PREF 1
SMPFC PREFS
SWIFT PREF
BENGUET PREF. A
PLDT HH
PREFERRED TOTAL
VOLUME :
2,223,110
VALUE :
65,124,713.5
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD
IRW
MEGW1
MEGW2
DTEL
1.75
1.65
-
1.78
1.8
-
1.72
1.7
-
1.75
1.7
-
1.7
1.7
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
1.75
1.7
-
VOLUME :
719,000
97,000
-
816,000
VALUE :
1,392,000
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
8.03
9.2
10.8
99,400
884,733
MAKATI FINANCE
MFIN
2.3
4.5
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
99,400
2,405,377,485
VALUE :
VALUE :
884,733
7,087,698,177.5

December 19 , 2012
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
110
NO. OF DECLINES:
46
NO. OF UNCHANGED:
59
NO. OF TRADED ISSUES: 215

NO. OF TRADES:
19758
BLOCK SALES
SECURITY
BPI
MBT
MBT
RFM
SMC
AGI
MIH
MIHB
IMI
BLOOM
PRICE
92.089
97.5672
97.5672
4.59
102.7191
16.1995
3.1491
3.5498
3.5
12.7941
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
VALUE
589,110
54,250,550.79
556,820 54,327,368.304
414,200
40,412,334.24
20,000,000
91,800,000
231,390 23,768,172.549
3,058,000
49,538,071
255,270,156 803,871,248.2596
128,211,204 455,124,131.9592
20,000,000
70,000,000
4,000,000
51,176,400
69,031
145,954.97
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
805,569,943
4,560,084,705.43
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
1,489.28
8,654.36
4,959.88
2,199.31
1,710.17
19,149.91
5,637.05
3,630.45
1,519.43
8,803.93
5,056.36
2,271.28
1,733
19,412.18
5,752.39
3,688.28
1,489.28
8,654.36
4,959.88
2,199.31
1,710.17
19,099.91
5,637.05
3,630.45
1,519.43
8,803.93
5,042.91
2,267.1
1,732.82
19,346.47
5,752.39
3,688.28
2.09
1.73
1.7
3.08
1.33
1.03
2.05
1.6
31.06
149.57
84.32
67.79
22.69
196.34
115.8
58.01
17,546,399
1,071,540,406
421,269,811
518,378,804
199,214,295
609,728,281
1,477,280,179.48
2,513,018,905.5
1,204,183,858.7
2,346,049,865.68
1,048,285,832.28
192,409,034.93
99,400
884,733
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
2,837,777,396 Php 8,782,112,409.5618
Php 3,725,097,672.41
Php 3,683,178,163.91
Companies Under Suspension by the Exchange as of 12/19/2012
ACPR
- AYALA PREF. B
ASIA
- ASIATRUST
CAT
- TARLAC
CBC
- COSMOS
EIBA
- EXPORT BANK
EIBB
- EXPORT BANK B
FC
- FIL-ESTATE CORP
FMIC
- FIRST METRO
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
TOL
- METRO PACIFIC
MED
- MEDCO HLDG.
PCP
- PICOP RES.
PMT
- PRIMETOWN PROP.
PPC
- PRYCE CORP.
PTT
- PTT CORP
STN
- STENIEL

December 19 , 2012
Name
Symbol
Bid
UW
- UNIWIDE HLDG.
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)
The Philippine Stock Exchange, Inc.

December 19, 2012
CANCELLATION
Due to broker's request, the Daily Quotation Report (DQR) dated December 18, 2012 should be read as follows:
18-Dec-12
CANCELLATION DETAILS:
Lafarge Republic, Inc.
19 @ 10.00 = 190.00
CURRENT
VOLUME
(in shares)
Lafarge Republic, Inc. (LRI)
Total Market
Foreign Selling
503,900
3,128,405,396
VALUE
(in Php)
5,429,198.00
11,553,334,843.46
3,787,667,716.06
LESS: ADJUSTMENTS
VOLUME
VALUE
(in shares)
(in Php)
19
19
190.00
190.00
190.00
ADJUSTED
VOLUME
(in shares)
503,881
3,128,405,377
VALUE
(in Php)
5,429,008.00
11,553,334,653.46
3,787,667,526.06

The Philippine Stock Exchange, Inc Daily Quotations Report December 19, 2012

Uploaded by

Copyright:

Available Formats

You might also like

The Philippine Stock Exchange, Inc Daily Quotations Report December 19, 2012

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 December 19, 2012

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

PHIL. NATL BANK

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

ROXAS AND CO.

SAN MIGUEL CORP.