The Philippine Stock Exchange, Inc Daily Quotations Report December 12, 2012

The Philippine Stock Exchange, Inc
Daily Quotations Report

December 12 , 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
75.2
75.05
75.5
74.5
74.5
2,797,470
210,340,351
(7,159,116)
95.55
95.6
95.4
96.4
95.4
95.55
1,632,100
156,285,973
1,774,975.5
55.6
55.75
56
56
55.5
55.75
62,400
3,473,985
(591,130.5)
CSB
EW
18
28.7
28.75
28.7
28.8
28.5
28.75
448,000
12,857,105
888,610
EIBA
EIBB
MBT
104.3
104.4
104.7
104.7
103.7
104.4
2,040,710
212,682,402
51,036,761
PBC
PNB
72.4
93.55
79
94
88.25
96.2
88
93.55
4,786,990
447,736,165
(29,897,492)
PSBANK
PTC
PSB
60
86.5
88.9
88.9
88.9
86.1
88.9
230
20,223
RCBC
RCB
58.35
58.5
57.6
58.75
57.55
58.5
899,030
52,165,242.5
24,593,900
SECURITY BANK
SECB
163.5
164
163.4
163.7
162.8
163.5
462,180
75,474,415
(4,702,926)
UNION BANK
UBP
114.1
115
114
115
114
114.1
19,100
2,186,709
53,427
EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
74.5
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.7
0.71
0.7
0.7
0.7
0.7
25,000
17,500
BDO LEASING
BLFI
2.04
45,000
90,000
COL FINANCIAL
IREMIT
COL
FFI
FAF
FMIC
I
19.8
10.32
0.75
80
2.69
19.98
10.88
0.83
97
2.78
19.98
2.65
19.98
2.79
19.98
2.65
19.98
2.79
700
12,000
13,986
32,500
MANULIFE
MFC
495
499
495
495
495
495
970
480,150
MAYBANK ATR KE
MAKE
22.55
22.9
22
22.8
22
22.8
20,100
451,695
MEDCO HLDG.
PSE
MED
NRCP
PSE
1.72
419
1.75
420
1.75
421.6
1.75
425
1.75
419
1.75
420
1,000
21,480
1,750
9,016,310
504,000
SUN LIFE
SLF
1,020
1,030
1,005
1,030
1,005
1,030
1,860
1,898,820
VANTAGE
2.26
2.27
2.25
2.27
2.25
2.26
566,000
1,277,070
VOLUME :
13,842,320
FILIPINO FUND
FIRST ABACUS
FIRST METRO
PHILNARE
FINANCIALS SECTOR TOTAL
VALUE :
1,186,502,351.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
ALSONS CONS
ENERGY DEVT.
ACR
H2O
EDC
FIRST GEN
FGEN
FIRST PHIL HLDG
FPH
MANILA WATER
MERALCO A
37.25
37.5
37
37.55
37
37.5
1,376,700
51,448,135
33,486,065
1.33
4.1
6.87
1.34
4.2
6.88
1.33
4.15
6.87
1.34
4.15
6.92
1.33
4.1
6.86
1.33
4.1
6.88
392,000
91,000
15,685,300
524,030
373,590
107,979,542
(39,132,492)
22.95
23
22.9
23.3
22.9
23
2,648,000
60,984,350
(4,337,060)
89.8
89.85
89.3
90
88.8
89.85
702,470
62,734,519
(24,139,641)
MWC
32
32.15
31.85
32.15
31.85
32
2,034,400
65,100,560
(29,346,740)
MER
260
261
264
264
260
260
512,070
133,826,354
(34,872,296)
PETRON
PCOR
10.4
10.44
10.44
10.46
10.38
10.4
1,356,500
14,132,524
(31,260)
PHOENIX
PNX
9.1
9.17
9.1
9.18
9.02
9.17
88,900
813,533
902
SALCON POWER
SPC
4.84
5.01
5.01
4.83
4.84
105,000
512,090
(53,220)
TRANS-ASIA
TA
1.11
1.12
1.11
1.11
1.1
1.11
1,107,000
1,228,700
VIVANT
VVT
7.5
7.9
7.5
7.5
7.9
6,700
50,960
CALAPAN VENTURE
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
6.75
6.8
6.78
6.8
6.7
6.75
85,400
575,690
ALLIANCE SELECT
FOOD
2.01
2.03
2.09
2.09
2.01
2.01
2,473,000
5,015,460
304,500
BOGO MEDELLIN
DNL INDUS
BMM
CBC
DNL
55.2
4.36
69
4.37
4.38
4.51
4.34
4.36
68,451,000
302,139,650
(22,734,660)
GINEBRA
GSMI
16.94
17
17.6
17.6
17.2
17.2
8,100
139,360
(1,760)
JOLLIBEE
JFC
104.5
106
108.8
109
104
104.5
670,520
70,781,535
(25,953,694)
LIBERTY FLOUR
LFM
LTG
41.5
12.82
47
12.86
12.62
13.1
12.6
12.82
1,291,700
16,665,000
(73,838)
7.8
5.85
8
5.86
7.8
5.81
7.8
6.1
7.8
5.8
7.8
5.85
1,000
10,500,100
7,800
61,891,179
1,207,077
COSMOS
LT GROUP
PANCAKE
PEPSI-COLA
PCKH
PIP
PUREFOODS A
PF
240
242
243
243
240
240
601,320
144,327,424
(2,331,174)
RFM CORP
RFM
4.15
4.18
4.2
4.2
4.17
4.18
1,035,000
4,325,980
606,100
ROXAS AND CO.
RCI
3.3
3.5
3.5
3.5
3.5
3,000
10,500
ROXAS HLDG.
SAN MIGUEL CORP.
ROX
SMB
SMC
2.5
34
106.7
2.6
34.1
107
2.6
34
107.9
2.6
34.1
108
2.6
34
107
2.6
34.1
107
5,000
31,100
825,470
13,000
1,058,400
88,791,212
(4,512,630)
SWIFT
SFI
0.151
0.152
0.149
0.153
0.149
0.152
760,000
115,540
SAN MIGUEL
TARLAC

December 12 , 2012
Name
Symbol
Bid
UNIV ROBINA
CAT
URC
80.7
VICTORIAS
VMC
VITARICH
VITA
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
81.7
80.8
81.75
79.9
81.7
1,710,320
137,881,914.5
(22,553,168.5)
1.27
1.3
1.33
1.36
1.26
1.27
6,218,000
8,146,720
12,900
0.91
0.92
0.91
0.91
0.92
3,654,000
3,449,800
(4,600)
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
17.6
18
17.8
18
17.6
17.6
20,600
364,502
CONCRETE A
CA
CAB
EEI
50
15
9.8
80
9.83
9.89
9.89
9.71
9.83
640,100
6,275,619
1,096,620
3,100
41,540
CONCRETE B
EEI CORP.
FED. CHEMICALS
HOLCIM
FED
HLCM
8.9
13.3
10.8
13.4
13.4
13.4
13.4
13.4
LAFARGE_REP
LRI
10.6
10.68
10.6
10.68
10.5
10.68
891,400
9,402,560
MARIWASA
MMI
3.18
3.2
3.6
3.6
3.2
122,785,000
368,655,810
31,200
MEGAWIDE
MWIDE
16
16.3
16.9
16.9
16
16.3
288,000
4,694,804
826,636
PHINMA
PHN
PNC
CMT
11.1
1.44
11.8
1.45
11.8
1.45
11.8
1.48
11.8
1.44
11.8
1.44
1,000
71,000
11,800
102,680
TKC STEEL
SRDC
T
0.41
1.7
1.81
1.81
1.81
1.81
1.81
1,000
1,810
VULCAN IND`L
VUL
1.46
1.47
1.48
1.5
1.47
1.47
1,942,000
2,875,720
(671,180)
CIP
COAT
EURO
LMG
60
3.04
1.8
1.8
100
3.06
1.86
1.84
3.04
1.9
3.06
1.9
2.99
1.8
3.06
1.8
945,000
330,000
2,854,140
598,750
249,820
-
MVC
MIH
1.59
15.6
1.64
15.7
11.28
16.74
11.28
15.7
MANCHESTER A
2,098,200
32,475,760
MANCHESTER B
MIHB
15.7
16
13
18.14
12.18
16
367,100
6,104,916
754,880
METROALLIANCE A
MAH
MAHB
PPC
PNCC
SEACEM
SUPERCITY
**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
MABUHAY VINYL
METROALLIANCE B
PRYCE CORP.
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CHIPS
CHIPS
17.24
17.34
17.24
17.4
17.2
17.34
24,500
422,262
GREENERGY
GREEN
0.022
0.023
0.024
0.024
0.022
0.022
943,000,000
21,746,600
(3,635,400)
INTEGRATED MICRO
IMI
3.95
3.99
3.97
3.97
3.95
3.95
23,000
90,930
IONICS
ION
PMPC
0.62
-
0.63
6
0.65
-
0.65
-
0.63
-
0.63
-
48,000
-
30,540
-
SPLASH CORP.
ALPHA
FYN
FYNB
PCP
SPH
25
1.77
27.5
1.81
1.81
1.81
1.81
1.81
1,000
1,810
STENIEL
STN
PANASONIC
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
INDUSTRIALS SECTOR TOTAL
VOLUME :
1,198,526,870
VALUE :
1,850,181,921.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABA
0.66
0.67
0.67
0.67
0.66
0.67
4,749,000
3,135,180
ABOITIZ
AEV
51.2
51.45
50.95
51.7
50.5
51.45
828,100
42,661,711.5
18,675,445.5
ALCORN GOLD
APM
0.139
0.14
0.136
0.142
0.136
0.14
658,160,000
91,705,500
228,520
ALLIANCE GLOBAL
AGI
16.66
16.7
16.32
16.88
16.32
16.7
11,376,800
189,371,444
59,503,910
ANGLO-PHIL HLDG
APO
2.08
2.1
2.1
2.12
2.08
2.08
132,000
276,700
ANSCOR
ASIA AMALGAMATED
ANS
AAA
5.68
4.5
5.7
4.55
5.71
4.05
5.71
4.75
5.68
4
5.71
4.55
738,500
552,000
4,212,702
2,484,130
617,200
-
ATN HOLDINGS A
ATN
0.96
0.99
0.95
0.99
0.95
0.99
166,000
157,740
ATN HOLDINGS B
ATNB
0.99
1.05
0.99
1.05
0.97
1.05
132,000
129,200
AYALA CORP
AC
510
520
527
531
510
510
804,910
417,951,950
(150,423,520)
BHI HOLDINGS
BH
DMC
336
52.1
645
53.75
54.8
54.8
52.1
52.1
2,072,950
110,890,843.5
(53,812,935)
FJP
FJPB
FC
FDC
2.69
2.7
4.83
2.93
3.19
4.87
4.94
4.95
4.87
4.87
505,000
2,475,820
(1,130,990)
JG SUMMIT
FPI
GTCAP
HI
JGS
0.22
660
6.41
38.5
0.24
661
6.51
38.9
660
6.41
37.8
670
6.41
39.2
660
6.41
37.7
660
6.41
38.9
108,000
100
3,043,800
71,650,220
641
117,436,720
8,248,715
(13,535,105)
JOLLIVILLE HLDG
JOH
6.8
7.4
6.85
6.85
6.8
6.8
5,100
34,730
KEPPEL HLDG. A
KPH
3.41
5.5
5.6
5.6
5.6
5.6
2,000
11,200
KEPPEL HLDG. B
KPHB
4.3
4.7
LODESTAR
LIHC
0.98
0.98
0.97
571,000
562,200
DMCI HOLDINGS
F&J PRINCE A
F&J PRINCE B
FIL-ESTATE CORP
FILINVEST DEV.
FORUM PACIFIC
GT CAPITAL
HOUSE OF INV

December 12 , 2012
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
LOPEZ HLDGS.
LPZ
6.19
6.2
6.5
6.5
6.2
6.2
7,235,600
45,667,755
(35,842,020)
MABUHAY HLDG.
MHC
0.38
0.43
0.39
0.39
0.38
0.38
500,000
190,450
MARCVENTURES
MARC
1.75
1.78
1.79
1.84
1.75
1.75
797,000
1,421,790
METRO PAC INV
MPI
4.57
4.58
4.54
4.63
4.52
4.58
43,248,000
198,274,720
8,625,200
MINERALES IND
MIC
6.01
6.04
6.04
6.01
206,500
1,242,182
(238,792)
MJC INVESTMENTS
MJIC
5.65
5.65
5.65
5.65
5.65
2,700
15,255
PACIFICA A
PA
0.05
0.051
0.055
0.055
0.051
0.051
37,560,000
1,964,820
PRIME MEDIA
PRIM
POPI
1.12
0.55
1.4
0.57
0.55
0.56
0.55
0.56
222,000
124,120
(11,000)
SEAFRONT RES.
REG
SPM
2.33
1.66
2.78
1.82
1.66
1.66
1.66
1.66
1,000
1,660
SINOPHIL
SINO
0.31
0.32
0.32
0.33
0.32
0.33
600,000
197,000
SM INVESTMENTS
SM
870
875
894
894
868
875
277,430
242,574,235
27,057,230
SOLID GROUP
SGI
1.93
1.99
1.94
1.92
1.92
370,000
717,360
SOUTH CHINA
TRANSGRID
SOC
SGP
1.08
430
1.12
495
430
430
425
425
100
42,550
UNIOIL HLDG.
UNI
0.255
0.26
0.26
0.26
0.26
0.26
330,000
85,800
WELLEX INDUS
WIN
0.3
0.315
0.3
0.315
0.3
0.315
210,000
64,650
ZEUS HOLDINGS
ZHI
0.34
0.35
0.335
0.36
0.335
0.34
3,030,000
1,054,700
750
450,930
26,550
505,286
15,408
PRIME ORION
REPUBLIC GLASS
HOLDING FIRMS SECTOR TOTAL
VOLUME :
778,537,710
VALUE :
1,548,849,839
PROPERTY
**** PROPERTY ****
A. BROWN
ANCHOR LAND
BRN
ALCO
ALHI
ARANETA PROP
ARA
0.7
0.71
0.71
0.72
0.71
0.71
177,000
126,240
AYALA LAND
ALI
26.3
26.35
25.85
26.9
25.85
26.35
18,792,300
497,860,240
107,846,815
BELLE CORP.
BEL
4.76
4.77
4.79
4.86
4.77
4.77
6,262,000
30,082,750
(15,939,560)
CEBU HLDG.
CHI
4.14
4.18
4.14
4.18
4.14
4.18
26,000
108,640
CEBU PROPERTY A
CENTURY PROP
CPV
CPVB
CPG
4.8
4.8
1.38
5.1
5.1
1.39
1.41
1.42
1.39
1.39
2,803,000
3,916,780
(621,460)
CITY & LAND
LAND
2.26
2.32
2.28
2.32
2.28
2.32
15,000
34,480
CITYLAND DEVT.
CDC
1.13
1.14
1.14
1.14
1.14
1.14
10,000
11,400
CROWN EQUITIES
CEI
0.063
0.067
0.065
0.067
0.065
0.067
520,000
33,840
CYBER BAY
CYBR
0.79
0.8
0.79
0.8
0.79
0.8
1,565,000
1,250,450
EMPIRE EAST
ELI
1.1
1.11
1.09
1.13
1.08
1.11
47,705,000
53,323,190
27,941,470
ETON
EVER-GOTESCO
ETON
EVER
2.85
0.34
2.99
0.35
0.355
0.355
0.34
0.34
12,110,000
4,147,100
3,450
FILINVEST LAND
FLI
1.54
1.56
1.57
1.59
1.54
1.54
25,947,000
40,476,620
(28,759,500)
GLOBAL-ESTATE
GERI
1.99
1.98
2.03
1.98
1.99
5,309,000
10,626,060
2,633,410
GOTESCO LAND A
GO
GOB
HP
1.81
1.8
1.8
1.8
1.8
4,000
7,200
MEGAWORLD
IRC
KEP
MC
MCB
MEG
1.18
2.3
2.82
1.2
2.6
2.83
1.18
2.79
1.2
2.91
1.18
2.79
1.18
2.83
328,000
105,271,000
390,040
300,673,460
33,101,120
MRC ALLIED
MRC
0.155
0.157
0.164
0.164
0.156
0.157
8,020,000
1,262,100
(372,350)
PHIL ESTATES
PHES
0.77
0.78
0.79
0.79
0.77
0.78
5,263,000
4,124,810
(234,000)
PHIL. TOBACCO
TFC
RLT
20
0.445
25
0.49
25
0.45
25
0.45
25
0.45
25
0.45
5,000
40,000
125,000
18,000
ROBINSONS LAND
PMT
PRMX
RLC
2.12
20.7
3.1
21.5
20.9
21.8
20.7
21.5
9,335,600
200,897,360
(2,647,580)
ROCKWELL
ROCK
2.76
2.78
2.8
2.81
2.75
2.78
216,000
600,720
SAN MIGUEL PROP

SHNG PROPERTIES
SMP
SHNG
750
3.09
3.04
3.09
3.04
3.09
9,000
27,610
SM DEVT
SMDC
5.96
6.04
6.04
5.96
571,500
3,434,505
767,013
SM PRIME HLDG.
SMPH
15.94
15.96
15.9
16.08
15.9
15.96
8,451,300
135,107,242
48,874,128
STA.LUCIA LAND
SLI
STR
0.68
3.52
0.69
3.85
0.68
3.88
0.69
3.97
0.68
3.88
0.69
3.97
327,000
21,000
222,460
82,220
SUN
UW
VLL
0.56
5.04
0.58
5.05
0.59
5.06
0.59
5.15
0.56
5.05
0.56
5.05
42,000
11,327,500
23,610
57,499,241
32,464,547
18,329,240
ALCO
CEBU PROPERTY B
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
PHILREALTY
PRIMETOWN PROP.
PRIMEX CORP.
STARMALLS
SUNTRUST HOME
UNIWIDE HLDG.
VISTA LAND
2.9
0.177
17.12
2.97
0.187
18
2.92
0.177
17
2.99
0.177
17.12
PROPERTY SECTOR TOTAL
2.9
0.177
17
VOLUME :
2.97
0.177
17.12
273,892,800
155,000
150,000
29,600
VALUE :
1,353,034,504
SERVICES
**** MEDIA ****
ABS-CBN
ABS
32.1
32.2
33.8
33.9
32.2
32.2
563,000

December 12 , 2012
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
GMA NETWORK
GMA7
8.7
8.79
8.7
8.85
8.68
8.79
477,100
4,173,155
MANILA BULLETIN
MB
MBC
0.67
3
0.69
4.95
0.67
-
0.67
-
0.67
-
0.67
-
5,000
-
3,350
-
GLOBE TELECOM
GLO
1,145
1,147
1,147
1,153
1,140
1,147
93,400
106,960,215
8,952,065
LIBERTY TELECOM
PLDT
LIB
TEL
2.3
2,596
2.45
2,598
2,630
2,630
2,596
2,596
154,340
402,616,190
(177,733,960)
PTT CORP
PTT
MLABROADCASTING
**** TELCOMMUNICATION ****
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
4.4
4.41
4.59
4.59
4.41
4.41
238,000
1,080,650
(771,120)
IMPERIAL A
IMP
9.2
9.24
9.68
11
9.24
73,900
744,400
IMPERIAL B
IP CONVERGE
IMPB
CLOUD
2.74
47
2.84
33
2.85
33
2.85
33
2.71
33
2.75
100
95,000
3,300
265,330
IPVG CORP.
IP
0.59
0.6
0.59
0.6
0.58
0.59
3,748,000
2,196,510
(1,354,060)
ISLAND INFO
IS
0.059
0.06
0.058
0.065
0.057
0.06
23,230,000
1,437,970
ISM COMM.
ISM
2.21
2.38
2.21
2.22
2.21
2.21
112,000
247,820
NEXTSTAGE
NXT
WEB
TSI
12.2
6.01
12.32
6.05
12.1
4.75
12.32
6.9
12.1
4.75
12.32
6.05
1,103,100
2,063,000
13,502,852
11,604,420
(4,483,308)
-
TBGI
YEHEY
2.02
1.19
2.06
1.2
1.16
1.19
1.16
1.19
11,000
12,930
1.75
9.6
60.6
1.9
9.9
60.7
9.6
62
9.6
62
9.6
60.7
9.6
60.7
12,700
272,740
121,920
16,686,680
(14,319,815)
70
71
71.1
71.1
71
71
1,788,410
126,991,892.5
5,840,040
1.34
2.5
3.01
5.01
1.7
2.7
6.3
5.05
1.59
5.1
1.59
5.1
1.59
5
1.59
5.01
1,000
41,500
1,590
208,125
PHILWEB
TOUCH SOLUTIONS
TRANSPACIFIC BR
YEHEY
**** TRANSPORTATION SERVICES ****

2GO GROUP
CEBU AIR, INC.
2GO
ATI
CEB
INTL CONTAINER
ICT
LORENZOSHIPPING
LSC
MAC
TOL
PAL
ASIAN TERMINALS
MACROASIA
METRO PACIFIC
PAL HOLDINGS
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.23
1.26
1.28
1.28
1.24
1.26
170,000
211,290
BOULEVARD HLDG.
BHI
0.146
0.147
0.147
0.151
0.146
0.146
19,400,000
2,844,190
438,000
GRAND PLAZA
GPH
WPI
25
0.405
45
0.42
0.405
0.42
0.405
0.42
370,000
152,150
CEU
FEU
IPO
11.5
1,030
8.4
12
1,080
8.6
1,050
8.1
1,080
8.7
1,050
8.1
1,080
8.7
2,255
600
2,367,900
4,920
870
WATERFRONT
**** EDUCATION ****

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

BERJAYA
BCOR
25
28
28
28
28
28
1,000
28,000
BLOOMBERRY
BLOOM
13.18
13.2
13.06
13.32
13.06
13.2
6,744,100
89,185,752
(32,336,224)
IP E-GAME
EG
0.026
0.027
0.026
0.028
0.026
0.026
174,300,000
4,573,800
(2,121,600)
LEISURE
LR
7.69
7.7
7.6
7.8
7.58
7.7
1,867,700
14,351,350
(386,370)
MANILA JOCKEY
MJC
2.64
2.68
2.66
2.7
2.62
2.64
425,000
1,123,970
10,480
PACIFIC ONLINE
LOTO
13.82
13.94
13.88
13.94
13.88
13.94
58,700
816,740
PHIL. RACING
PRC
PHA
9.31
0.31
9.52
0.32
9.52
-
9.52
-
9.52
-
9.52
-
9,900
-
94,248
-
94,248
-
530,400
PREMIEREHORIZON
**** RETAIL ****

7-11
SEVN
79
80
80
81
80
80
112,960
9,037,130
CALATA CORP.
CAL
5.25
5.37
5.43
5.43
5.2
5.37
2,316,300
12,213,419
118,840
PUREGOLD
PGOLD
33.9
33.95
34.1
34.95
33.9
33.95
2,165,800
74,119,205
33,904,980
APC GROUP
APC
0.77
0.78
0.79
0.8
0.75
0.77
19,054,000
14,745,690
(76,000)
EASYCALL
ICTVI
ECP
PORT
ICTV
2.2
19
0.385
2.5
21
0.4
0.385
0.385
0.38
0.38
630,000
239,850
PAXYS
PAX
3.16
3.19
3.39
3.39
3.15
3.16
5,406,000
17,664,410
84,860
PHILCOMSAT
PHC
STI
1.07
1.08
1.06
1.1
1.06
1.07
16,084,000
17,308,670
695,500
364,100
9,200
9,100
(9,100)
**** OTHER SERVICES ****
GLOBALPORTS
STI_HOLDINGS
SERVICES SECTOR TOTAL
VOLUME :
290,760,405
VALUE :
1,070,237,098.5
MINING & OIL

**** MINING ****
ABRA MINING
APEX MINING A
APEX MINING B
AR
APX
APXB
0.0056
4.6
4.55
0.0057
4.78
4.8
0.0056
4.6
4.55
0.0057
4.6
4.55
0.0056
4.6
4.55
0.0057
4.6
4.55
64,000,000
2,000
2,000

December 12 , 2012
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
ATLAS MINING
AT
18
18.04
17.82
18.08
17.6
18
1,111,100
19,947,566
(554,530)
ATOK
AB
23
23.95
24
24.45
23
23.95
2,200
53,100
2,300
BENGUET A
BC
19
19.5
19
19.2
19
19.2
27,400
520,620
BENGUET B
BCB
18.8
20
18.52
20
18.52
20
10,800
207,920
(192,960)
CENTURY PEAK
COAL ASIA
CPM
COAL
0.92
1.03
0.95
1.04
0.93
1.04
0.95
1.05
0.92
1.03
0.92
1.03
2,452,000
5,092,000
2,309,140
5,266,940
DIZON MINES
DIZ
15
15.12
14.62
15.96
14.56
15.12
216,900
3,275,006
243,240
GEOGRACE
LEPANTO A
GEO
LC
0.5
0.99
0.51
1
0.5
0.95
0.55
1.04
0.5
0.95
0.51
1
1,990,000
50,838,000
1,017,640
50,641,530
LEPANTO B
LCB
1.06
1.08
1.01
1.11
1.01
1.06
47,003,000
48,853,450
790,880
MANILA MINING A
MANILA MINING B
MA
MAB
0.058
0.059
0.059
0.06
0.059
0.058
0.061
0.061
0.059
0.058
0.059
0.06
446,980,000
142,120,000
26,868,770
8,461,280
(18,000)
NICKELASIA
NIKL
16.1
16.2
16.2
16.2
16.08
16.1
1,766,400
28,498,976
5,306,050
NIHAO
NI
5.08
5.1
4.84
5.2
4.83
5.1
1,058,000
5,350,890
5,030
OMICO CORP.
OM
0.58
0.59
0.59
0.59
0.57
0.58
89,000
51,820
ORIENTAL P
ORE
3.42
3.43
3.14
3.45
3.14
3.43
841,000
2,816,850
(13,040)
PHILEX
PX
14.64
14.9
14.16
15.3
14.16
14.9
12,458,800
184,731,932
1,527,806
SEMIRARA MINING
SCC
219.6
219.8
221.8
221.8
219.8
219.8
22,330
4,912,052
(3,471,684)
UNITED PARAGON
UPM
0.017
0.018
0.017
0.017
0.017
0.017
12,800,000
217,600
BASIC PETROLEUM
BSC
0.275
0.28
0.275
0.28
0.275
0.28
3,340,000
934,700
ORIENTAL A
OPM
0.019
0.02
0.02
0.02
0.019
0.019
47,200,000
898,500
ORIENTAL B
OPMB
0.02
0.021
0.02
0.021
0.02
0.021
1,800,000
36,100
PETROENERGY
PERC
PXP
5.95
28.35
6
28.5
27.2
30.6
27.2
28.5
540,400
15,735,875
1,950
OV
PEC
PECB
0.039
30
-
0.04
75
52
0.039
-
0.04
-
0.038
-
0.039
-
936,600,000
-
36,393,700
-
5,869,000
-
**** OIL ****
PHILEXPETROLEUM
PHILODRILL A
PNOC A
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
1,780,363,330
VALUE :
448,384,357
PREFERRED
ALLIEDBANK PREF
ABC
PBCP
ACPA
ACPR
DMCP
FGENF
FGENG
FPHP
PPREF
516
102.2
104.5
101.8
107.8
518
108
105
102
108
518
105
102
108.5
518
105
102
108.5
518
105
102
107.8
518
105
102
107.8
120
10,920
11,500
42,100
62,160
1,146,600
1,173,000
4,546,842
(36,260)
(1,020,000)
54,050
SMCPREFS2C
SMCP1
SMC2A
SMC2B
SMC2C
74.95
75.35
77.5
75
76
77.9
74.95
76.6
75
77.9
74.95
76.6
75
77.9
541,500
10,700
40,608,965
827,950
(35,049,750)
672,150
SMPFC PREFS
PFP
1,012
1,018
1,018
1,018
1,010
1,010
80
80,960
SWIFT PREF
SFIP
BCP
ABSP
1.23
11.44
31.3
1.4
31.8
33.1
33.1
31.3
31.3
1,531,800
48,564,095
(36,279,645)
8.85
-
8.9
-
8.85
-
8.9
-
8.7
-
8.85
-
6,027,000
-
53,401,780
-
42,526,800
-
PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B
DMCI PREFERRED
FIRST GEN F
FIRST GEN G
FIRST PHIL HOLD
PETRON PREF
SMC PREF 1
SMCPREFS2A
SMCPREFS2B
BENGUET PREF. A
ABS-CBN PDR
GMA HOLDINGS
GLOBE PREF A
PLDT HH
GMAP
GLOPA
TLHH
PREFERRED TOTAL
VOLUME :
8,175,720
VALUE :
150,412,352
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
IRW
MEGW1
1.78
1.79
1.66
1.83
1.66
1.79
2,985,000
5,379,570
(862,150)
MEG-WARRANTS2
MEGW2
1.66
1.9
1.78
1.8
1.78
1.8
100,000
178,800
PLDT-USD
DTEL
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
3,085,000
VALUE :
5,558,370
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
MAKATI FINANCE
RPL
MFIN
4.2
2.6
5
4.5
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
4,335,923,435
VALUE :
VALUE :
7,457,190,071.5

December 12 , 2012
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)
NO. OF ADVANCES:
99
NO. OF DECLINES:
71
NO. OF UNCHANGED:
43
NO. OF TRADED ISSUES: 213

NO. OF TRADES:
31926
BLOCK SALES
SECURITY
PRICE
TEL
2,630.3264
JFC
106.4669
SM
877.3122
PGOLD
33.8025
DNL
4.3
DNL
4.3
DNL
4.3
DNL
4.3
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
VALUE
65,865 173,246,454.9225
916,048 97,528,790.8112
100,435 88,112,850.807
1,200,000
40,563,000
127,933,200
550,112,760
638,000
2,743,400
16,071,400
69,107,020
16,071,400
69,107,020
839,844
199,550.05
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
923,312,916
2,674,059,842.19
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
1,551.97
8,872.9
5,135.81
2,264.85
1,758.35
18,561.74
5,831.68
3,728.8
1,561.66
8,882.8
5,141.93
2,329.91
1,759.6
19,405.86
5,859.54
3,750.28
1,551.97
8,838.93
5,075.77
2,264.85
1,742.57
18,561.74
5,819.79
3,726.95
1,554.43
8,848.65
5,088.94
2,301.15
1,742.57
19,036.12
5,819.79
3,730.89
0.17
-0.27
-0.91
1.6
-0.91
2.76
-0.2
0.06
2.67
-24.01
-46.8
36.3
-16.03
511.86
-11.71
2.19
13,842,606
1,360,162,724
778,640,512
273,900,584
292,039,972
1,781,173,229
1,186,529,554.15
2,638,817,907.82
1,636,994,068.14
1,353,072,645.35
1,284,068,101.72
448,428,640.92
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
4,499,759,627 Php 8,547,910,918.0907
Php 3,794,633,498.15
Php 4,061,548,739.68
Companies Under Suspension by the Exchange as of 12/12/2012
ACPR
ASIA
CAT
CBC
EIBA
EIBB
FC
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
NXT
PHC
PNC
MED
PCP
PMT
PPC
PTT
STN
UW
SMCP1
AYALA PREF. B
ASIATRUST
TARLAC
COSMOS
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
- PHILCOMSAT
- PNCC
- MEDCO HLDG.
- PICOP RES.
- PRIMETOWN PROP.
- PRYCE CORP.
- PTT CORP
- STENIEL
- UNIWIDE HLDG.
- SMC PREF 1
-

December 12 , 2012
Name
Symbol
Bid
* 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 12, 2012

Încărcat de

Informații document

Descriere originală:

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 12, 2012

Încărcat de

Drepturi de autor:

Formate disponibile

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

ROXAS AND CO.

SAN MIGUEL CORP.