The Philippine Stock Exchange, Inc Daily Quotations Report December 21, 2012

The Philippine Stock Exchange, Inc
Daily Quotations Report

December 21 , 2012
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK
ASIA
BDO
72.15
72.2
72.1
72.4
BPI
BPI
95.45
95.5
94.5
CHINABANK
CITYSTATE BANK
CHIB
CSB
54.95
-
55
28
55
27
EW
EW
29
29.05
EXPORT BANK
METROBANK
EIBA
EIBB
MBT
101.4
101.7
PBCOM
PBC
72
PHIL. NATL BANK

PHILTRUST
PNB
PTC
88.05
63
PSBANK
PSB
91.2
96
RCBC
RCB
57
57.5
SECURITY BANK
SECB
160.5
160.9
UNION BANK
UBP
114
EXPORT BANK B
71.9
72.2
4,162,910
300,529,490
106,965,040.5
95.45
94.5
95.45
1,659,400
158,191,947
14,620,126
55
28
54.95
27
55
28
53,320
300
2,932,597.5
8,300
70,400
-
28.5
29.05
28.3
29
830,100
23,990,690
13,067,775
99.7
102.6
99.65
101.7
4,431,180
450,371,317
29,058,253.5
77.5
72.4
72.4
72
72
3,170
228,372
89
-
88.5
64
89
64
88
64
89
64
779,280
5,000
69,166,749
320,000
31,196,932
-
91
96
91
96
35,000
3,342,270
1,044,340
58.1
58.1
57
57
69,470
3,998,024
1,978,990
161.6
161.9
160.3
160.5
479,500
77,108,964
(21,378,343)
115
115.5
115.5
113.9
114
178,780
20,497,432
(2,958,561)
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.69
0.71
0.69
0.69
0.69
0.69
100,000
69,000
BDO LEASING
COL FINANCIAL
BLFI
COL
1.95
19.1
2.05
19.38
19.48
19.48
19
19.38
12,600
240,228
FILIPINO FUND
FFI
10.24
10.74
11.3
11.3
10.22
10.24
4,500
46,704
FIRST ABACUS
0.75
2.65
0.82
2.77
2.66
2.66
2.66
2.66
IREMIT
FAF
I
5,000
13,300
7,980
MANULIFE
MFC
510
512
510
510
510
510
800
408,000
MAYBANK ATR KE
MAKE
21.5
22
20.9
22.55
20.9
22
10,500
229,020
MEDCO HLDG.
PHILNARE
MED
NRCP
1.72
1.8
1.72
1.78
1.72
1.78
406,000
720,510
PSE
PSE
408
410
403.2
415
402.2
410
12,660
5,168,938
SUN LIFE
SLF
1,000
1,005
995
1,010
995
1,010
890
895,700
(131,300)
VANTAGE
2.37
2.38
2.39
2.39
2.37
2.37
77,000
183,290
VOLUME :
13,317,360
FINANCIALS SECTOR TOTAL
VALUE :
1,118,660,842.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
36.85
36.9
37
37.05
36.9
36.9
2,695,200
99,656,555
(36,084,890)
ALSONS CONS
ACR
1.25
1.27
1.28
1.28
1.26
1.26
819,000
1,035,020
64,000
CALAPAN VENTURE
H2O
EDC
4.05
6.75
4.2
6.82
6.8
6.89
6.75
6.75
30,077,900
204,519,162
6,554,844
FGEN
FPH
22.5
88.4
22.6
88.5
22.55
90.3
23
90.3
22.5
88.4
22.5
88.4
2,138,000
590,300
48,437,260
52,864,767.5
(17,325,090)
(12,113,362)
PETRON
MWC
MER
PCOR
31.95
262
10.34
32
262.2
10.4
32
262
10.4
32.1
265
10.42
31.95
262
10.34
31.95
262
10.34
2,472,700
213,290
1,928,200
79,125,860
56,099,230
20,037,672
(29,601,130)
(4,431,946)
(4,735,244)
PHOENIX
PNX
8.8
8.81
8.8
285,300
2,539,861
(730,141)
SALCON POWER
SPC
4.68
4.7
4.72
4.83
4.56
4.7
249,000
1,175,610
TRANS-ASIA
TA
1.14
1.15
1.13
1.16
1.13
1.15
5,797,000
6,617,380
2,825,000
VIVANT
VVT
10.5
11.18
11.9
15
10.5
11.18
193,500
2,522,066
52,764
ENERGY DEVT.
FIRST GEN
FIRST PHIL HLDG
MANILA WATER
MERALCO A
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
6.95
6.95
6.95
10,800
75,530
ALLIANCE SELECT
FOOD
1.99
1.99
1.99
2,086,000
4,156,790
(6,000)
BOGO MEDELLIN
LT GROUP
BMM
CBC
DNL
GSMI
JFC
LFM
LTG
56
4.39
16.6
106.7
41.5
12.74
64
4.4
17
107
48
12.76
66
4.4
104.6
12.58
66
4.45
107.9
12.8
57
4.39
104.6
12.56
57
4.4
107
12.74
520
4,425,000
206,880
466,900
30,128.5
19,457,820
22,025,746
5,912,536
(3,350,520)
(1,179,745)
1,841,946
PANCAKE
PCKH
7.7
7.8
7.8
7.8
7.8
7.8
600
4,680
PEPSI-COLA
PIP
6.1
6.15
5.9
6.17
5.9
6.15
11,027,800
66,411,461
5,676,224
PUREFOODS A
PF
242.6
242.8
243
243
242.6
242.8
540
131,136
RFM CORP
RFM
4.86
4.9
4.85
4.92
4.8
4.9
3,427,000
16,612,300
3,588,890
ROXAS AND CO.
RCI
2.05
3.1
3.1
3.1
3.1
3.1
19,000
58,900
ROXAS HLDG.
ROX
3.05
3.1
3.1
3.1
17,000
51,600
SAN MIGUEL
SMB
28
30
32.25
32.25
28
30
41,700
1,252,285
SAN MIGUEL CORP.
SMC
SFI
CAT
URC
102.5
0.143
81
102.8
0.152
81.5
102.6
82
102.8
82.5
102.4
81.5
102.8
81.5
997,540
895,380
102,410,649
73,373,569.5
14,210,996
(5,609,644)
COSMOS
DNL INDUS
GINEBRA
JOLLIBEE
LIBERTY FLOUR
SWIFT
TARLAC
UNIV ROBINA

December 21 , 2012
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.28
1.29
1.3
1.3
1.26
1.3
4,995,000
6,422,330
50,800
VITARICH
VITA
0.95
0.96
0.96
0.98
0.95
0.95
2,026,000
1,936,960
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
CONCRETE A
CONCRETE B
EEI CORP.
FED. CHEMICALS
ABG
CA
CAB
EEI
18
54
15
9.95
18.5
64
9.98
18.88
65
10
18.88
65
10
18
64
9.94
18.88
64
9.98
300
110
547,800
5,576
7,080
5,462,508
(3,642,543)
8.92
13.5
10.86
10.8
13.6
10.9
13.7
10.62
13.7
10.9
13.7
10.62
13.7
10.9
200
263,500
2,740
2,838,128
(2,740)
-
LAFARGE_REP
FED
HLCM
LRI
MARIWASA
MMI
5.04
5.15
6.2
6.7
5.04
1,566,000
8,748,612
(950)
MEGAWIDE
MWIDE
17.5
17.7
17.84
17.84
17.1
17.7
167,400
2,958,942
59,060
PHINMA
PHN
PNC
CMT
10.9
2.25
11.8
2.65
2.12
2.25
2.12
2.25
911,000
2,032,620
SRDC
T
VUL
1.2
1.69
1.44
1.73
1.45
1.76
1.43
1.76
1.45
1.69
1.42
1.69
1.45
40,000
379,000
67,910
546,940
30,420
(8,580)
CIP
COAT
EURO
LMG
80.1
2.94
1.81
1.83
102
2.95
1.88
1.85
2.94
1.82
2.95
1.91
2.94
1.82
2.95
1.85
84,000
115,000
247,560
212,750
29,500
-
MVC
MIH
1.62
12.6
1.8
12.8
13
13.08
12.6
12.8
89,900
1,159,384
12.62
-
13
-
13
-
13
-
12.58
-
13
-
129,100
-
1,675,490
-
1,298,400
-
HOLCIM
PNCC
SEACEM
SUPERCITY
TKC STEEL
VULCAN IND`L
**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
MABUHAY VINYL
MANCHESTER A
MANCHESTER B
METROALLIANCE A
METROALLIANCE B
PRYCE CORP.
MIHB
MAH
MAHB
PPC
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CHIPS
CHIPS
20.1
21.55
21.5
21.7
19.4
21.6
77,600
1,606,980
322,360
GREENERGY
INTEGRATED MICRO
GREEN
IMI
0.021
4.1
0.022
4.21
0.021
4.21
0.022
4.21
0.021
4.05
0.022
4.21
276,600,000
202,000
5,841,600
842,280
21,000
(3,720)
IONICS
ION
0.62
0.64
0.64
0.64
0.64
0.64
20,000
12,800
PANASONIC
PMPC
4.75
6.19
ALPHALAND
ALPHA
24.35
27.35
24.15
27.4
24.15
27.4
1,000
27,025
FILSYN A
SPLASH CORP.
FYN
FYNB
PCP
SPH
1.74
1.79
1.79
1.79
1.79
1.79
12,000
21,480
STENIEL
STN
**** OTHER INDUSTRIALS ****
FILSYN B
PICOP RES.
INDUSTRIALS SECTOR TOTAL
VOLUME :
359,650,670
VALUE :
956,056,587
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABA
0.68
0.69
0.66
0.69
0.66
0.68
9,215,000
6,247,750
ABOITIZ
AEV
51.5
52
52.3
54
51.5
51.5
2,363,730
124,898,262.5
15,995,538.5
ALCORN GOLD
APM
0.14
0.141
0.141
0.142
0.14
0.141
117,270,000
16,559,390
ALLIANCE GLOBAL
ANGLO-PHIL HLDG
AGI
APO
16.48
2.11
16.5
2.12
16.46
2.12
16.5
2.14
16.34
2.11
16.5
2.12
10,425,600
152,000
171,713,590
321,880
35,731,864
-
ANSCOR
ANS
5.16
5.17
5.16
5.2
5.16
5.16
576,300
2,982,257
(51,800)
ASIA AMALGAMATED
AAA
4.9
4.99
5.28
5.28
4.8
4.9
58,000
287,970
5,050
ATN HOLDINGS A
ATN
0.92
0.99
0.92
0.99
0.92
0.99
17,000
15,710
ATN HOLDINGS B
ATNB
0.92
0.98
0.91
0.91
0.98
309,000
283,110
108,380
AYALA CORP
AC
527
529.5
520
532
520
527
611,630
323,483,735
(19,221,940)
BHI HOLDINGS
BH
DMC
336
55.75
645
56.1
54.1
56.35
54.1
56.1
1,167,550
65,129,902.5
18,330,771.5
GT CAPITAL
FJP
FJPB
FC
FDC
FPI
GTCAP
2.8
2.71
4.6
0.215
645
2.94
3.2
4.61
0.23
649
2.85
4.62
655
2.85
4.68
664
2.8
4.6
645
2.8
4.6
645
12,000
3,549,000
51,250
34,100
16,345,570
33,419,580
(9,686,310)
(18,944,330)
HOUSE OF INV
HI
6.3
6.37
6.39
6.39
6.3
6.3
11,500
72,662
JG SUMMIT
JGS
38.5
39.2
38.05
39.5
38
39.2
1,068,900
41,766,740
10,264,320
JOLLIVILLE HLDG
LODESTAR
JOH
KPH
KPHB
LIHC
5.7
3.31
4.5
0.95
6.2
6.08
5.1
0.96
0.98
0.98
0.96
0.96
1,394,000
1,341,770
9,600
LOPEZ HLDGS.
LPZ
6.32
6.33
6.29
6.37
6.29
6.32
1,341,300
8,491,296
3,335,000
MABUHAY HLDG.
MHC
0.345
0.4
0.4
0.4
0.4
0.4
20,000
8,000
DMCI HOLDINGS
F&J PRINCE A
F&J PRINCE B
FIL-ESTATE CORP
FILINVEST DEV.
FORUM PACIFIC
KEPPEL HLDG. A
KEPPEL HLDG. B

December 21 , 2012
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARCVENTURES
MARC
1.76
1.79
1.75
1.81
1.75
1.79
55,000
98,110
METRO PAC INV
MPI
4.39
4.45
4.4
4.5
4.39
4.39
42,614,000
188,844,680
(103,266,390)
MINERALES IND
MIC
5.99
6.02
6.03
5.98
119,000
714,240
MJC INVESTMENTS
MJIC
5.72
5.9
5.9
3,100
18,560
PACIFICA A
PA
0.048
0.05
0.051
0.051
0.048
0.05
2,500,000
123,500
PRIME MEDIA
SM INVESTMENTS
PRIM
POPI
REG
SPM
SINO
SM
1.18
0.55
2.31
1.66
0.315
887
1.28
0.57
2.77
1.8
0.32
889.5
1.28
0.32
860
1.28
0.325
890
1.28
0.315
860
1.28
0.315
889.5
1,000
2,060,000
190,230
1,280
652,850
168,198,320
20,243,295
SOLID GROUP
SGI
2.03
2.05
2.08
2.11
2.02
2.03
616,000
1,255,190
40,600
SOUTH CHINA
TRANSGRID
SOC
SGP
1.03
375
1.05
478
1.04
478
1.04
478
1.04
375
1.04
375
736,000
30
765,440
13,310
UNIOIL HLDG.
UNI
0.265
0.27
0.27
0.27
0.27
0.27
200,000
54,000
WELLEX INDUS
WIN
0.28
0.29
0.3
0.305
0.28
0.295
6,810,000
1,966,350
14,800
ZEUS HOLDINGS
ZHI
0.34
0.345
0.355
0.355
0.34
0.34
1,160,000
398,350
60,000
PRIME ORION
REPUBLIC GLASS
SEAFRONT RES.
SINOPHIL
HOLDING FIRMS SECTOR TOTAL
VOLUME :
206,679,120
VALUE :
1,177,030,115
PROPERTY
**** PROPERTY ****
A. BROWN
BRN
2.91
2.95
2.9
502,000
1,479,610
ALCO
ALCO
0.178
0.184
0.178
0.178
0.178
0.178
10,000
1,780
1,780
ANCHOR LAND
ARANETA PROP
ALHI
ARA
16.8
0.81
17.1
0.82
17
0.74
17.1
0.87
17
0.74
17
0.82
23,400
5,346,000
397,840
4,451,630
51,000
(40,500)
AYALA LAND
ALI
26.7
26.8
26.95
27.35
26.7
26.8
16,359,400
442,295,480
(28,501,575)
BELLE CORP.
BEL
4.84
4.88
4.81
4.91
4.81
4.88
12,366,000
60,309,020
(45,611,880)
CEBU HLDG.
CHI
CPV
CPVB
CPG
3.99
4.4
4.6
1.41
4
5.1
1.42
4.01
1.43
4.08
1.46
4
1.42
4
1.42
364,000
6,882,000
1,457,940
9,871,650
(84,240)
(5,444,920)
CYBER BAY
LAND
CDC
CEI
CYBR
2.3
1.12
0.063
0.79
2.4
1.13
0.065
0.81
2.4
1.12
0.79
2.4
1.13
0.81
2.4
1.12
0.79
2.4
1.12
0.81
9,000
1,239,000
320,000
21,600
1,388,370
258,600
EMPIRE EAST
ELI
1.01
1.02
1.04
17,061,000
17,312,560
1,071,110
ETON
ETON
2.82
2.9
2.9
2.81
2.81
54,000
153,270
EVER-GOTESCO
EVER
0.385
0.39
0.39
0.39
0.38
0.385
5,430,000
2,093,450
FILINVEST LAND
FLI
1.49
1.51
1.5
1.53
1.49
1.49
9,928,000
14,958,210
1,650,990
GLOBAL-ESTATE
GERI
1.9
1.91
1.95
1.95
1.9
1.9
456,000
879,200
171,600
GOTESCO LAND A
GO
GOB
HP
IRC
1.73
1.19
1.98
1.23
1.13
1.26
1.12
1.25
792,000
909,540
MRC ALLIED
KEP
MC
MCB
MEG
MRC
2.2
2.75
0.154
2.61
2.76
0.155
2.76
0.157
2.77
0.157
2.75
0.155
2.76
0.155
73,448,000
2,360,000
202,733,600
367,730
(113,998,640)
(85,850)
PHIL ESTATES
PHES
0.65
0.66
0.69
0.71
0.65
0.65
22,644,000
15,174,790
146,210
PHIL. TOBACCO
PRIMEX CORP.
TFC
RLT
PMT
PRMX
17
0.45
3.2
34
0.48
3.6
0.45
3.15
0.45
3.6
0.45
3.15
0.45
3.6
100,000
168,000
45,000
570,700
ROBINSONS LAND
RLC
21
21.5
21.75
21.75
21
21
2,302,700
49,292,725
(19,072,060)
ROCKWELL
ROCK
2.51
2.52
2.48
2.51
2.44
2.51
82,000
204,840
SAN MIGUEL PROP
SMP
SHNG
800
3.05
3.1
3.05
36,000
108,350
SM PRIME HLDG.
SMDC
SMPH
5.9
16.52
5.97
16.6
5.9
16.14
6
16.9
5.87
16.14
5.9
16.52
6,380,000
23,422,700
37,664,112
387,625,382
26,857,368
153,288,440
STA.LUCIA LAND
SLI
0.66
0.68
0.67
0.68
0.67
0.68
60,000
40,300
STARMALLS
STR
3.64
3.96
3.91
3.96
3.91
3.96
16,000
62,910
SUNTRUST HOME
SUN
UW
VLL
0.54
4.74
0.58
4.75
4.87
4.89
4.75
4.75
32,925,000
157,514,070
(21,819,720)
CEBU PROPERTY A
CEBU PROPERTY B
CENTURY PROP
CITY & LAND
CITYLAND DEVT.
CROWN EQUITIES
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
MEGAWORLD
PHILREALTY
PRIMETOWN PROP.
SHNG PROPERTIES
SM DEVT
UNIWIDE HLDG.
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
241,086,200
VALUE :
1,409,644,259
SERVICES
**** MEDIA ****
ABS-CBN
ABS
GMA NETWORK
GMA7
MB
MANILA BULLETIN
33.55
33.6
33.4
33.75
33.4
33.55
127,000
4,267,545
8.9
0.7
9
0.73
9
0.74
9.05
0.74
8.8
0.73
9
0.73
449,000
15,000
4,018,839
11,090

December 21 , 2012
Name
MLABROADCASTING
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MBC
3.32
GLOBE TELECOM
GLO
1,078
1,084
1,080
1,095
1,078
1,078
189,735
205,503,280
(140,527,225)
LIBERTY TELECOM
LIB
2.3
2.39
2.3
2.4
2.29
2.4
28,000
64,480
PLDT
TEL
2,568
2,570
2,576
2,598
2,568
2,570
167,660
431,079,140
71,310,440
PTT CORP
PTT
4.06
4.3
4.3
4.3
4.3
4.3
16,000
68,800
7.3
6.2
7.5
5.8
7.5
7,200
43,210
3.15
0.54
47
3.17
0.57
3.15
0.55
3.15
0.57
2.9
0.54
3.15
0.54
186,000
583,790
4,201,000
2,307,140
(1,363,270)
0.048
0.05
0.048
0.05
0.048
0.048
260,000
12,540
2.2
2.3
2.2
2.3
2.2
2.3
65,000
147,700
(114,600)
12.22
12.26
12.26
12.38
12.2
12.26
1,851,900
22,781,206
(14,135,472)
**** TELCOMMUNICATION ****
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
IMPERIAL A
IMP
IMPERIAL B
IPVG CORP.
IMPB
CLOUD
IP
ISLAND INFO
IS
ISM COMM.
ISM
NEXTSTAGE
PHILWEB
NXT
WEB
TOUCH SOLUTIONS
TSI
7.54
7.79
7.66
8.68
7.5
7.54
2,351,800
18,744,989
231,375
TRANSPACIFIC BR
TBGI
YEHEY
1.8
1.33
2.1
1.38
1.43
1.43
1.35
1.4
36,000
50,170
IP CONVERGE
YEHEY
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.88
1.95
1.8
2.29
1.8
1.88
175,000
353,000
ASIAN TERMINALS
CEBU AIR, INC.
ATI
CEB
9.4
61.85
9.7
62
9.7
61
9.7
62.5
9.7
61
9.7
62
10,000
145,430
97,000
8,998,111
(486,236.5)
INTL CONTAINER
ICT
74.05
74.3
73.8
74.7
73.8
74.05
1,258,730
93,230,382.5
20,306,654.5
LORENZOSHIPPING
LSC
MAC
PAL
1.45
2.35
4.65
1.68
2.67
4.8
1.32
4.54
1.32
4.9
1.32
4.5
1.32
4.7
11,500,000
53,000
15,180,000
248,620
MACROASIA
PAL HOLDINGS
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.21
1.24
1.25
1.26
1.2
1.24
127,000
153,170
BOULEVARD HLDG.
BHI
0.135
0.136
0.137
0.139
0.135
0.135
28,810,000
3,915,980
51,680
GRAND PLAZA
GPH
WPI
25
0.405
45
0.42
0.42
0.42
0.41
0.42
320,000
131,400
CENTRO ESCOLAR
CEU
10.76
11.98
10.74
11.92
10.74
11.92
4,800
52,430
FAR EASTERN U
FEU
IPO
1,030
9.3
1,080
9.38
8.7
9.3
8.7
9.3
326,600
2,957,849
BCOR
BLOOM
25
12.98
27
13
13.06
13.16
12.94
12.98
5,800,600
75,448,290
(19,445,362)
LEISURE
EG
LR
0.025
8
0.026
8.1
0.026
8
0.026
8.1
0.025
7.96
0.025
8
101,200,000
378,900
2,552,800
3,047,832
(1,828,800)
(160,860)
MANILA JOCKEY
MJC
PACIFIC ONLINE
LOTO
PHIL. RACING
PREMIEREHORIZON
WATERFRONT
**** EDUCATION ****
IPEOPLE
**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
IP E-GAME
2.53
2.66
2.66
2.67
2.66
2.66
131,000
348,500
13.88
13.9
13.88
13.9
13.88
13.9
28,000
389,040
PRC
9.35
9.55
9.5
9.5
9.5
9.5
1,000,000
9,500,000
(9,500,000)
PHA
0.32
0.335
0.335
0.335
0.325
0.335
3,050,000
1,014,750
CALATA CORP.
SEVN
CAL
79
3.89
83.5
3.9
4.03
4.03
3.9
3.9
722,000
2,832,710
15,610
PUREGOLD
PGOLD
32.05
32.2
32.3
32.6
32.05
32.05
3,094,400
99,677,460
(57,077,385)
**** RETAIL ****

7-11
**** OTHER SERVICES ****

APC GROUP
APC
0.82
0.83
0.81
0.85
0.8
0.82
83,675,000
68,216,510
(56,451,360)
EASYCALL
ECP
PORT
ICTV
PAX
2.42
0.38
2.98
2.9
21
0.4
2.99
3.05
3.09
2.97
2.98
1,144,000
3,464,660
PHC
STI
1.05
1.07
1.06
1.09
1.05
1.07
10,740,000
11,536,150
214,000
GLOBALPORTS
ICTVI
PAXYS
PHILCOMSAT
STI_HOLDINGS
SERVICES SECTOR TOTAL
VOLUME :
266,476,855
VALUE :
1,135,575,786.5
MINING & OIL

**** MINING ****
ABRA MINING
AR
APEX MINING A
ATLAS MINING
APX
APXB
AT
ATOK
BENGUET A
APEX MINING B
0.0056
0.0057
0.0057
0.0057
0.0056
0.0056
80,000,000
450,100
4.55
4.51
18.5
4.79
4.6
18.8
4.6
18.82
4.6
18.88
4.6
18.5
4.6
18.8
5,000
788,400
23,000
14,662,214
(3,936,482)
AB
21
22
17.5
23
16.7
22
30,098,900
503,085,915
500,948,600
BC
18.5
19

December 21 , 2012
Name
Symbol
BENGUET B
Bid
Ask
Open
High
Low
Close
COAL ASIA
DIZON MINES
DIZ
14.72
15.28
15.36
15.4
15.28
15.28
3,800
58,188
GEOGRACE
GEO
0.49
0.5
0.51
0.52
0.5
0.5
358,000
179,170
LEPANTO A
LC
0.99
0.99
0.98
15,115,000
15,010,940
LEPANTO B
LCB
1.08
1.09
1.08
1.1
1.08
1.09
3,313,000
3,604,880
105,220
MANILA MINING A
NICKELASIA
MA
MAB
NIKL
0.057
0.058
16.06
0.058
0.06
16.12
0.058
0.058
16.04
0.058
0.058
16.06
0.057
0.058
16.04
0.058
0.058
16.06
191,550,000
129,960,000
863,200
10,990,650
7,537,680
13,855,704
391,330
NIHAO
NI
4.9
5.03
5.07
5.07
4.9
4.9
70,700
352,540
195,000
OMICO CORP.
OM
0.55
0.58
0.55
0.58
0.55
0.58
67,000
37,450
ORIENTAL P
ORE
PX
3.48
14.94
3.5
14.96
3.5
15.02
3.5
15.2
3.48
14.96
3.48
14.96
1,286,000
1,447,200
4,475,770
21,701,646
(6,960)
(843,456)
SCC
UPM
230
0.017
231
0.018
230
0.017
234
0.017
227
0.017
230
0.017
178,900
3,300,000
41,404,416
56,100
3,825,166
-
BASIC PETROLEUM
BSC
0.265
0.27
0.265
0.275
0.26
0.27
5,590,000
1,471,700
ORIENTAL A
PHILEXPETROLEUM
OPM
OPMB
PERC
PXP
0.019
0.02
6
28.7
0.02
0.021
6.4
29.3
0.02
0.02
29
0.02
0.02
29.35
0.019
0.02
28.65
0.02
0.02
29.3
6,500,000
1,200,000
115,300
124,500
24,000
3,344,270
1,058,135
PHILODRILL A
OV
0.038
0.039
0.039
0.04
0.038
0.038
180,300,000
6,994,700
117,000
PNOC A
PEC
PECB
40
45
MANILA MINING B
PHILEX
SEMIRARA MINING
UNITED PARAGON
20
0.88
1.03
18
0.86
1.02
18
0.87
1.04
18
0.85
1.02
18
0.86
1.03
Value
BCB
CPM
COAL
CENTURY PEAK
18
0.86
1.02
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
10,000
834,000
1,339,000
180,000
718,230
1,378,840
(180,000)
-
**** OIL ****
ORIENTAL B
PETROENERGY
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
654,293,400
VALUE :
651,722,603
PREFERRED
ALLIEDBANK PREF
520
522
522
525
522
522
1,000
522,660
ACPR
DMCP
FGENF
FGENG
105
105.5
105
105.5
38,130
4,007,845
SMCPREFS2A
FPHP
PPREF
SMCP1
SMC2A
103.5
107.6
74.75
103.9
108.5
74.9
103.5
74.5
103.5
74.95
103.5
74.5
103.5
74.95
3,000
179,530
310,500
13,446,578.5
SMCPREFS2B
SMC2B
74.1
74.2
74.1
74.2
74.1
74.2
6,460
478,939
SMCPREFS2C
74.25
1,013
1.28
11.44
33.1
74.5
1,017
1.45
33.55
74.6
33.45
74.6
33.9
74.5
32.6
74.5
33.55
114,590
-
8,539,455
-
ABS-CBN PDR
SMC2C
PFP
SFIP
BCP
ABSP
688,600
22,861,120
(228,550)
GMA HOLDINGS
GMAP
9.02
9.3
9.05
9.4
9.05
9.3
2,142,500
19,684,103
GLOBE PREF A
GLOPA
TLHH
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
ABC
PBCP
ACPA
PREFERRED TOTAL
VOLUME :
3,173,810
VALUE :
69,851,200.5
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD
IRW
MEGW1
MEGW2
DTEL
1.7
1.65
-
1.79
1.77
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
VALUE :
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
9.55
10.5
10
11
10
10.5
65,600
665,152
20,000
MAKATI FINANCE
MFIN
2.3
4.5
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
65,600
1,741,569,205
VALUE :
VALUE :
665,152
6,449,355,345

December 21 , 2012
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
84
NO. OF DECLINES:
73
NO. OF UNCHANGED:
50
NO. OF TRADED ISSUES: 207

NO. OF TRADES:
21399
BLOCK SALES
SECURITY
BPI
MBT
MBT
MER
AC
AC
RLC
SMPH
VMC
LOTO
2GO
SMC2A
PRICE
94.9026
99.6329
99.6329
248.9
527.5468
525.2606
21.1935
16.1349
1
13.33
1.65
75
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
VALUE
248,580 23,590,888.308
298,430 29,733,446.347
457,240 45,556,147.196
341,704
85,050,125.6
83,952 44,288,608.9536
80,000
42,020,848
7,609,000
161,261,341.5
1,370,000
22,104,813
484,671,482
484,671,482
10,000,000
133,300,000
240,000,000
396,000,000
888,300
66,622,500
480,408
215,308.64
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
1,009,120,349
3,581,033,791.94
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
1,520.5
8,824.49
5,070.03
2,313.29
1,722.46
19,263.34
5,797.76
3,694.67
1,530.48
8,871.43
5,195.65
2,346.36
1,744.3
19,335.59
5,860.12
3,720.76
1,516
8,820.95
5,069.98
2,311.05
1,722.46
19,163.57
5,785.85
3,688.36
1,526.75
8,820.95
5,148.7
2,317.76
1,732.21
19,269.61
5,823.94
3,700.5
0.41
-0.04
0.63
0.2
0.57
0.01
0.45
0.18
6.25
-3.54
32.38
4.69
9.75
1.94
26.2
6.53
14,322,191
845,661,259
206,844,022
250,078,462
516,590,770
654,535,997
1,217,566,966.8
1,592,451,051.31
1,263,369,898.55
1,593,068,930.61
1,664,914,198.25
651,734,657.01
65,600
665,152
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
2,488,098,301 Php 7,983,770,854.5346
Php 4,420,824,655
Php 4,087,493,842.56
Companies Under Suspension by the Exchange as of 12/21/2012
ACPR
- AYALA PREF. B
ASIA
- ASIATRUST
CAT
- TARLAC
CBC
- COSMOS
EIBA
- EXPORT BANK
EIBB
- EXPORT BANK B
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
MED
- MEDCO HLDG.
PCP
- PICOP RES.
PMT
- PRIMETOWN PROP.
PPC
- PRYCE CORP.
PTT
- PTT CORP
STN
- STENIEL

December 21 , 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 Daily Quotations Report December 21, 2012

Încărcat de

Informații document

Titlu original

Drepturi de autor

Formate disponibile

Partajați acest document

Partajați sau inserați document

Opțiuni de partajare

Vi se pare util acest document?

Este necorespunzător acest conținut?

Drepturi de autor:

Formate disponibile

The Philippine Stock Exchange, Inc Daily Quotations Report December 21, 2012

Încărcat de

Drepturi de autor:

Formate disponibile

The Philippine Stock Exchange, Inc

Daily Quotations Report

PHIL. NATL BANK

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

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

ROXAS AND CO.

SAN MIGUEL CORP.