Return to home
PHILIPPINE STOCK EXCHANGE
DAILY QUOTATIONS REPORT
Monday 07/23/2010
NET FOREIGN
NAME SYMBOL BID ASK OPEN HIGH LOW CLOSE VOLUME VALUE TRADE (Peso)
BUYING (SELLING)
====================================================================================================================================
F I N A N C I A L
**** BANKS ****
ASIATRUST DEV. BANK, INC. ASIA 6.90 7.00 6.70 7.1 6.7 6.9 373,000 2,580,200 -
BANCO DE ORO UNIBANK,INC BDO 46.00 46.50 47.00 47 46.5 46.5 1,448,400 67,687,400 4,386,350
BANK OF THE PHIL. ISLANDS BPI 46.50 47.00 47.00 47 46.5 47 1,107,000 52,023,700 16,216,550
CHINA BANKING CORP. CHIB 412.5 415.0 410.0 415 410 415 1,820 748,225 97,400
CHINATRUST COMM. BANK CHTR 12.00 21.50 - - - - - - -
CITYSTATE SAVINGS BANK CSB 27.00 28.00 - - - - - - -
METROPOLITAN BANK & TRUST MBT 58.50 59.00 57.50 59 57.5 58.5 3,695,700 215,873,850 ( 94,281,550)
PHIL. BANK OF COMM. "A" PBC 23.50 - - - - - - - -
PHILIPPINE NATIONAL BANK PNB 43.00 43.50 39.00 44.5 39 43.5 12,925,900 534,810,200 136,008,500
PHIL. SAVINGS BANK PSB 54.00 55.50 52.00 54 52 54 6,900 371,100 -
PHILIPPINE TRUST CO. PTC 50.00 - - - - - - - -
RIZAL COMM. BANKING CORP. RCB 23.00 23.50 21.00 23 21 23 6,177,200 135,885,100 ( 20,969,350)
SECURITY BANK CORPORATION SECB 69.50 70.00 67.50 71 67.5 70 1,679,300 116,975,050 22,142,250
UNION BANK OF THE PHIL. UBP 45.50 46.00 45.00 46.5 45 46 509,500 23,476,550 890,650
**** OTHER FINANCIAL INSTITUTIONS ****
ATR KIMENG FIN. CORP. ATRK 2.90 3.50 - - - - - - -
BANKARD, INC. BKD 1.08 1.12 - - - - - - -
BDO LEASING & FIN., INC. BLFI 1.54 1.60 - - - - - - -
CITISECONLINE.COM, INC. COL 10.50 10.75 10.25 10.75 10.25 10.75 1,098,100 11,690,950 10,635,875
FIRST ABACUS FINANCIAL FAF .5500 .6900 - - - - - - -
FILIPINO FUND, INC FFI 6.00 6.20 - - - - - - -
FIRST METRO INVEST. CORP FMIC 28.00 31.00 30.00 30 30 30 1,000 30,000 -
I-REMIT, INC. I 4.10 4.20 4.30 4.3 4.1 4.1 58,000 238,450 -
MEDCO HOLDINGS MED .4500 .4600 .4500 .45 .45 .45 730,000 328,500 ( 45,000)
MANULIFE FINANCIAL CORP. MFC 680.0 720.0 720.0 720 720 720 100 72,000 -
NAT'L REINSURANCE CORP. NRCP 1.96 1.98 1.98 2.02 1.96 1.98 17,185,000 34,208,140 79,200
PHIL. STOCK EXCHANGE INC. PSE 257.5 260.0 257.5 267.5 257.5 260 29,220 7,619,500 2,223,000
SUN LIFE FINANCIAL, INC. SLF 1180 1200 1200 1200 1180 1180 120 142,000 24,000
VANTAGE EQUITIES, INC. V 1.40 1.42 1.40 1.4 1.4 1.4 2,567,000 3,593,800 -
I N D U S T R I A L
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS. RES., INC. ACR .7200 .7300 .7300 .74 .73 .73 1,630,000 1,192,800 -
ABOITIZ POWER CORPORATION AP 19.00 19.25 19.25 19.5 19 19.25 4,354,500 83,789,900 ( 35,194,775)
ENERGY DEV'T (EDC) CORP. EDC 4.60 4.65 4.65 4.7 4.6 4.6 46,759,000 216,537,050 ( 51,625,600)
FIRST GEN CORPORATION FGEN 9.60 9.70 9.70 9.8 9.6 9.7 5,696,000 55,225,400 5,849,400
FIRST PHIL HLDGS CORP FPH 55.00 55.50 55.50 55.5 55 55.5 745,600 41,055,550 ( 25,524,850)
MANILA ELECTRIC COMPANY MER 181.0 182.0 185.0 186 182 182 153,360 28,105,810 ( 4,803,050)
MANILA WATER CO., INC. MWC 16.50 16.75 17.00 17 16.75 16.75 6,746,300 113,555,800 ( 24,949,650)
PETRON CORPORATION PCOR 6.50 6.60 6.50 6.5 6.5 6.5 16,000 104,000 -
PHOENIX PETROLEUM PHILS. PNX 7.30 7.40 7.40 7.4 7.3 7.4 357,000 2,618,400 ( 177,100)
EAST ASIA POWER RES. CORP PWR .2500 .2700 .2600 .26 .26 .26 100,000 26,000 -
SPC POWER CORPORATION SPC 3.25 3.75 - - - - - - -
TRANS-ASIA OIL AND ENERGY TA 1.16 1.18 1.18 1.22 1.16 1.16 1,302,000 1,549,660 ( 130,920)
VIVANT CORPORATION VVT 4.55 6.50 - - - - - - -
**** FOOD, BEVERAGE & TOBACCO ****
ALASKA MILK CORPORATION AMC 12.75 13.00 13.50 13.5 12.75 13 311,100 4,064,775 2,625
AGRINURTURE, INC. ANI 17.00 17.25 18.50 18.75 17 17.25 3,102,300 56,004,600 195,500
BOGO MEDELLIN MILLING CO. BMM 55.50 99.00 - - - - - - -
CEN AZUCAR DE TARLAC CAT 6.60 11.00 - - - - - - -
GINEBRA SAN MIGUEL, INC. GSMI 30.50 31.00 31.00 31.5 31 31 232,800 7,223,300 ( 1,959,200)
JOLLIBEE FOODS CORP. JFC 73.00 73.50 74.50 75 73 73 349,500 25,785,950 1,793,150
SAN MIGUEL PUREFOODS CO. PF 220.0 345.0 - - - - - - -
PEPSI-COLA PRODUCTS PHILS PIP 2.75 2.80 2.75 2.8 2.75 2.8 136,000 374,050 -
ROXAS AND COMPANY, INC. RCI .7500 - - - - - - - -
RFM CORPORATION RFM 1.40 1.42 1.48 1.52 1.38 1.42 20,570,000 29,376,160 ( 4,654,540)
ROXAS HOLDINGS, INC. ROX 2.60 3.80 - - - - - - -
SWIFT FOOD, INC. SFI .2800 .2900 .2900 .29 .26 .28 31,620,000 8,880,300 135,000
SAN MIGUEL BREWERY, INC. SMB 9.80 9.90 9.80 9.8 9.8 9.8 8,000 78,400 -
SAN MIGUEL CORP. "A" SMC 67.50 68.00 67.50 67.5 67 67.5 150,700 10,120,550 -
SAN MIGUEL CORP. "B" SMCB 68.50 69.50 68.00 68 67.5 68 7,600 516,300 40,500
TANDUAY HOLDINGS, INC. TDY 2.38 2.40 2.40 2.42 2.4 2.4 632,000 1,517,040 -
PHIL TOB FLUE CUR & REDRY TFC 10.50 - - - - - - - -
ALLIANCE TUNA INT'L. INC. TUNA 1.62 1.64 1.62 1.66 1.62 1.64 215,000 352,040 -
UNIVERSAL ROBINA CORP. URC 32.00 32.50 33.00 33 32.5 32.5 5,335,300 174,465,800 ( 72,568,750)
VITARICH CORPORATION VITA .2600 .3100 - - - - - - -
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****
CONCRETE AGGREGATES "A" CA 35.00 57.00 - - - - - - -
CONCRETE AGGREGATES "B" CAB 15.00 - - - - - - - -
SOUTHEAST ASIAN CEMENT CMT .9600 .9700 .9500 .98 .94 .97 4,110,000 3,931,900 9,400
ENGINEERING EQUIP. INC. EEI 3.80 3.85 3.80 3.9 3.8 3.8 663,000 2,556,650 -
FEDERAL RES. INV. GROUP FED 7.80 11.75 - - - - - - -
HOLCIM PHILIPPINES, INC. HLCM 5.70 5.90 5.80 6 5.8 5.9 526,000 3,106,500 -
MARIWASA SIAM HLDGS. INC. MMI .6800 - - - - - - - -
PHINMA CORPORATION PHN 9.70 10.00 9.40 9.4 9.4 9.4 9,000 84,600 -
REPUBLIC CEMENT CORP. RCM 4.35 4.40 4.30 4.4 4.3 4.35 130,000 559,650 524,600
SUPERCITY RLTY DEV. CORP. SRDC .7000 - - - - - - - -
TKC STEEL CORPORATION T 3.50 3.60 3.60 3.6 3.6 3.6 1,000 3,600 -
VULCAN IND'L VUL .8300 .8600 .8600 .89 .86 .86 810,000 704,400 ( 17,600)
**** CHEMICALS ****
CHEMICAL IND. OF THE PHIL CIP 49.50 - - - - - - - -
CHEMREZ TECHNOLOGIES, INC COAT 2.36 2.40 2.36 2.4 2.36 2.4 561,000 1,324,000 188,800
EURO-MED LAB. PHIL., INC. EURO 1.70 1.76 - - - - - - -
LMG CHEMICALS CORP. LMG 1.14 - - - - - - 0 -
MANCHESTER INTERNATIONAL MIH .6200 1.24 - - - - - - -
MANCHESTER INT'L "B" MIHB .6500 1.18 - - - - - 0 -
MABUHAY VINYL CORP. MVC 1.00 1.20 1.00 1 1 1 50,000 50,000 -
**** DIVERSIFIED INDUSTRIALS ****
ACTIVE ALLIANCE, INC. AAI 11.00 13.25 11.00 11 11 11 1,000 11,000 -
ALPHALAND CORPORATION ALPHA 48.00 48.50 - - - - - - -
INTEG. MICRO-ELECTRONICS IMI 11.50 11.75 12.00 12 11.75 11.75 62,400 734,775 -
IONICS, INC. ION 1.30 1.36 - - - - - - -
MUSX CORPORATION MUSX .0700 .0725 .0700 .0725 .07 .0725 3,300,000 231,500 -
SPLASH CORPORATION SPH 2.50 2.55 2.50 2.5 2.5 2.5 293,000 732,500 682,500
H O L D I N G F I R M S
**** HOLDING FIRMS ****
ASIA AMALGAMATED HOLDINGS AAA - .6000 - - - - - - -
ABACUS CONS. RES. & HLDG. ABA .6400 .6600 .6300 .66 .62 .66 17,790,000 11,417,500 26,500
AYALA CORPORATION AC 327.5 330.0 330.0 330 325 330 81,120 26,675,975 ( 7,382,125)
ABOITIZ EQUITY VENTURES AEV 22.25 22.50 22.25 22.5 22.25 22.25 1,073,300 23,891,525 ( 450,000)
ALLIANCE GLOBAL GROUP INC AGI 5.30 5.40 5.50 5.5 5.4 5.4 6,211,000 33,683,700 582,500
A. SORIANO CORPORATION ANS 2.32 2.34 - - - - - - -
ALCORN GOLD RES. CORP. APM .0100 .0110 .0100 .01 .01 .01 13,000,000 130,000 -
ANGLO PHIL HOLDINGS CORP. APO 1.20 1.24 1.20 1.24 1.2 1.24 19,000 23,000 -
ATN HOLDINGS, INC. ATN 3.20 3.25 3.15 3.25 3.1 3.25 194,000 609,550 -
ATN HOLDINGS, INC. "B" ATNB 7.20 7.40 7.20 7.4 7.2 7.4 81,000 590,400 -
BHI HOLDINGS, INC. BH 260.0 300.0 - - - - - - -
DMCI HOLDINGS, INC. DMC 19.25 19.50 19.50 19.75 19.25 19.5 6,879,700 134,243,925 ( 37,341,700)
FILINVEST DEV. CORP. FDC 3.25 3.30 3.40 3.4 3.2 3.25 647,000 2,105,600 3,250
F&J PRINCE HOLDINGS CORP. FJP 1.00 1.36 1.00 1 1 1 100,000 100,000 -
F&J PRINCE HLDGS. "B" FJPB 1.02 1.54 - - - - - - -
HOUSE OF INVESTMENTS,INC. HI 2.80 2.85 2.80 2.8 2.8 2.8 32,000 89,600 -
J.G. SUMMIT HOLDINGS, INC JGS 17.00 17.25 16.75 17.5 16.75 17.25 8,216,700 140,465,175 ( 109,675)
JOLLIVILLE HOLDINGS CORP. JOH 2.04 2.22 2.26 2.26 2.26 2.26 2,000 4,520 -
KEPPEL HOLDINGS KPH 2.50 3.15 - - - - - - -
KEPPEL HOLDINGS "B" KPHB 2.60 3.20 - - - - - - -
LODESTAR INVT.HLDG.CORP LIHC 6.10 6.20 6.10 6.2 5.9 6.2 339,000 2,062,200 -
LOPEZ HOLDINGS CORP. LPZ 3.85 3.90 3.80 3.9 3.8 3.85 27,325,000 105,173,400 1,390,850
MARCVENTURES HOLDINGS,INC MARC .0180 .0190 .0190 .019 .018 .019 232,000,000 4,276,300 -
MABUHAY HOLDINGS CORP. MHC .4600 .5000 .5000 .5 .5 .5 50,000 25,000 -
MINERALES INDUSTRIAS CORP MIC 2.60 2.65 2.60 2.65 2.6 2.65 136,000 355,850 ( 53,000)
MJC INVESTMENTS CORP. MJIC 1.26 - - - - - - 0 -
UEM DEVELOPMENT PHILS INC MK 2.55 - - - - - - - -
METRO PACIFIC INV. CORP. MPI 2.65 2.70 2.65 2.7 2.6 2.65 7,548,000 19,978,900 8,694,050
PACIFICA PA .0600 .0625 .0625 .0625 .0625 .0625 4,600,000 287,500 -
PRIME ORION PHILS., INC. POPI .4000 .4300 - - - - - - -
PRIME MEDIA HOLDINGS, INC PRIM 2.02 2.04 2.04 2.04 2.02 2.02 33,000 67,100 -
REPUBLIC GLASS HLDG. CORP REG 1.54 1.80 1.60 1.6 1.6 1.6 20,000 32,000 -
SOLID GROUP, INC. SGI .7600 .7800 .7800 .78 .78 .78 80,000 62,400 -
SINOPHIL CORPORATION SINO .2600 .2700 .2600 .26 .26 .26 500,000 130,000 -
SM INVESTMENTS CORP. SM 445.0 447.5 450.0 452.5 445 447.5 286,640 128,787,375 31,182,150
SOUTH CHINA RESOURCES INC SOC 3.45 3.50 3.60 3.7 3.5 3.5 685,000 2,435,850 -
SEAFRONT RESOURCES CORP. SPM .9800 1.16 - - - - - - -
UNIOIL RES. & HOLDINGS CO UNI .1300 .1500 .1300 .13 .13 .13 3,700,000 481,000 -
WELLEX INDUSTRIES, INC. WIN .0850 .0925 - - - - - - -
ZEUS HOLDINGS, INC. ZHI .1600 .1800 .1800 .18 .175 .18 270,000 47,350 ( 26,250)
P R O P E R T Y
**** PROPERTY ****
ARTHALAND CORPORATION ALCO .1900 .1950 .1950 .195 .19 .19 3,450,000 658,250 29,250
ANCHOR LAND HOLDINGS,INC. ALHI 8.30 8.80 8.30 8.3 8.3 8.3 10,000 83,000 -
AYALA LAND INC. ALI 14.75 15.00 15.25 15.5 14.75 14.75 7,788,100 117,920,975 ( 30,897,550)
ARANETA PROPERTIES, INC. ARA .3300 .3500 - - - - - - -
BELLE CORPORATION BEL 1.84 1.86 1.86 1.86 1.84 1.86 567,000 1,045,920 ( 331,200)
A BROWN COMPANY, INC. BRN 3.20 3.25 3.25 3.3 3.2 3.2 701,000 2,278,100 -
CITYLAND DEVELOPMENT CORP CDC 1.58 1.60 1.60 1.6 1.6 1.6 13,000 20,800 -
CROWN EQUITIES, INC. CEI .0370 .0390 .0370 .037 .037 .037 600,000 22,200 -
CEBU HOLDINGS, INC. CHI 2.16 2.90 2.12 2.12 2.12 2.12 7,000 14,840 -
CEBU PROP. VENT. "A" CPV 1.70 1.90 - - - - - - -
CEBU PROP. VENT "B" CPVB 1.70 - - - - - - - -
CYBER BAY CORPORATION CYBR .6100 .6200 .6200 .62 .62 .62 680,000 421,600 -
EMPIRE EAST LAND INC. ELI .4400 .4500 .4500 .45 .44 .45 2,750,000 1,227,500 -
ETON PROP. PHILS., INC. ETON 3.30 3.35 3.35 3.35 3.35 3.35 41,000 137,350 33,500
EVER-GOTESCO RESOURCES EVER .1100 .1150 .1200 .12 .115 .115 510,000 58,700 -
FILINVEST LAND, INC. FLI .9600 .9700 .9700 .97 .96 .97 37,440,000 36,235,600 14,394,000
INTERPORT RES. IRC .7200 .7400 .7000 .74 .7 .73 310,000 219,000 -
INTERPORT RES. "B" IRCB .7200 .7400 .7100 .71 .71 .71 200,000 142,000 -
KEPPEL PHILS. PROP., INC. KEP 1.32 1.48 - - - - - - -
CITY & LAND DEVELOPERS LAND 1.36 1.42 1.42 1.42 1.42 1.42 14,000 19,880 -
FIL-ESTATE LAND, INC. LND .3800 .3900 .3900 .39 .38 .38 1,590,000 610,300 39,000
MEGAWORLD CORPORATION MEG 1.54 1.56 1.58 1.58 1.54 1.54 88,459,000 138,634,920 18,488,020
MRC ALLIED, INC. MRC .6600 .6700 .6900 .71 .65 .67 8,500,000 5,727,700 330,000
PHILIPPINE ESTATES CORP. PHES .0875 .1000 .0900 .09 .0875 .0875 1,400,000 123,000 -
POLAR PROPERTY HOLDINGS PO 2.70 2.95 - - - - - - -
PRIMEX CORPORATION PRMX 1.86 3.10 - - - - - - -
ROBINSONS LAND CORP. RLC 13.50 13.75 14.00 14.25 13.75 13.75 6,638,700 92,026,425 ( 53,839,200)
PHIL REALTY AND HOLDINGS RLT .7100 .7200 .7300 .74 .7 .71 31,320,000 22,549,500 ( 108,000)
SHANG PROPERTIES, INC. SHNG 1.80 1.82 1.80 1.82 1.8 1.82 17,000 30,640 -
STA. LUCIA LAND, INC. SLI .7900 .8000 .7800 .79 .78 .79 1,000,000 789,800 -
SM DEVELOPMENT CORP. SMDC 6.70 6.80 6.90 6.9 6.8 6.8 1,452,000 9,933,900 ( 193,200)
SAN MIGUEL PROP., INC. SMP 38.50 - - - - - - - -
SM PRIME HOLDINGS, INC. SMPH 10.50 10.75 10.75 10.75 10.5 10.5 33,962,300 357,001,325 ( 212,480,725)
SUNTRUST HOME DEV., INC. SUN .4700 .4800 .4700 .47 .47 .47 420,000 197,400 -
VISTA LAND & LIFESCAPES VLL 2.40 2.42 2.36 2.44 2.36 2.42 23,320,000 56,274,100 39,291,300
S E R V I C E
**** MEDIA ****
ABS-CBN BROADCASTING CORP ABS 38.00 38.50 38.00 38 37.5 37.5 30,200 1,145,100 -
GMA NETWORK, INC. GMA7 5.80 5.90 5.90 5.9 5.8 5.9 922,000 5,439,700 -
MANILA BULLETIN PUB. CORP MB .5800 .6800 .5900 .61 .59 .61 110,000 66,900 -
MLA. BROADCASTING CO. MBC 1.00 - - - - - - - -
**** TELECOMMUNICATIONS ****
DIGITAL TELECOM PHILS INC DGTL 1.46 1.48 1.50 1.5 1.44 1.48 26,453,000 38,695,940 ( 4,263,200)
GLOBE TELECOM, INC. GLO 870.0 875.0 885.0 885 875 875 42,290 37,145,500 ( 29,866,650)
LIBERTY TELECOMS HOLDINGS LIB 3.30 3.45 3.50 3.5 3.3 3.3 182,000 620,500 -
PLDT COMM & ENERGY PCEV 7.90 8.10 8.00 8 7.9 8 8,000 63,800 ( 32,000)
PHIL. LONG DIS TEL CO. TEL 2425 2430 2430 2430 2425 2430 132,980 322,960,650 ( 56,252,600)
**** INFORMATION TECHNOLOGY ****
BOULEVARD HOLDINGS, INC. BHI .0650 .0675 .0650 .065 .065 .065 4,600,000 299,000 -
DFNN INC. DFNN 6.90 7.00 7.10 7.2 7 7 102,000 717,300 ( 213,000)
IP E-GAME VENTURES, INC. EG 52.00 53.00 52.00 52 52 52 1,500 78,000 -
IMPERIAL RES. IMP 4.80 10.00 - - - - - - -
IMPERIAL RES. "B" IMPB 4.80 - - - - - - - -
IPVG CORPORATION IP 1.34 1.36 1.36 1.36 1.34 1.36 317,000 428,920 9,380
ISLAND INFO AND TECH INC. IS .0550 .0575 .0575 .0575 .0575 .0575 1,200,000 69,000 -
ISM COMMUNICATIONS CORP. ISM .0400 .0410 .0410 .042 .04 .04 80,800,000 3,251,300 ( 440,000)
TRANSPACIFIC BROADBAND TBGI 3.60 3.70 3.75 3.75 3.75 3.75 50,000 187,500 -
PHILWEB CORPORATION WEB 11.50 12.25 12.50 13 11.75 12.25 491,600 6,102,125 144,450
**** TRANSPORTATION SERVICES ****
ASIAN TERMINALS, INC. ATI 5.40 5.50 - - - - - - -
ABOITIZ TRANS. SYS. CORP. ATS 1.10 1.12 1.14 1.14 1.12 1.12 359,000 406,080 -
INT'L CONTAINER TERM'L SV ICT 32.50 33.00 32.50 33 32.5 32.5 4,535,900 148,413,450 ( 1,326,500)
KEPPEL PHILS. MARINE, INC KPM 1.96 - - - - - - - -
LORENZO SHIPPING CORP. LSC 1.04 1.14 - - - - - - -
MACROASIA CORPORATION MAC 2.90 2.95 3.00 3 2.95 3 323,000 955,700 -
PAL HOLDINGS, INC. PAL 4.30 4.50 4.35 4.4 4.35 4.35 58,000 252,550 -
METRO PACIFIC TOLLWAYS TOL 6.80 8.30 8.00 8 8 8 3,000 24,000 -
**** HOTEL & LEISURE ****
ACESITE PHILS HOTEL CORP. DHC 2.28 2.48 - - - - - - -
GRAND PLAZA HOTEL CORP. GPH 22.50 - - - - - - - -
LEISURE & RESORTS CORP. LR 1.54 1.58 1.54 1.54 1.54 1.54 39,000 60,060 -
MANILA JOCKEY CLUB MJC 3.00 3.10 - - - - - - -
PREMIERE ENT. PHILS.,INC. PEP .3100 .3200 .3000 .32 .3 .32 2,540,000 778,200 -
PHILIPPINE RACING CLUB PRC 2.10 2.30 2.10 2.1 2.1 2.1 65,000 136,500 -
WATERFRONT PHILS., INC. WPI .2600 .2700 - - - - - - -
**** EDUCATION ****
CENTRO ESCOLAR UNIVERSITY CEU 9.00 9.20 - - - - - - -
FAR EASTERN UNIVERSITY FEU 760.0 770.0 770.0 770 770 770 30 23,100 -
IPEOPLE, INC IPO 3.25 3.50 3.25 3.25 3.25 3.25 3,000 9,750 -
**** DIVERSIFIED SERVICES ****
APC GROUP, INC. APC .4600 .4700 .4700 .47 .47 .47 1,240,000 582,800 -
BERJAYA PHILIPPINES, INC. BCOR 16.00 20.25 - - - - - - -
EASYCALL PHILS., INC.-COM ECP 2.02 2.38 - - - - - - -
INFORMATION CAPITAL TECH. ICTV .6600 .7000 .7300 .73 .67 .7 140,000 95,300 -
JTH DAVIES HOLDINGS, INC. JTH 1.38 1.52 - - - - - - -
PACIFIC ONLINE SYS. CORP. LOTO 15.00 15.25 15.25 15.25 15.25 15.25 11,000 167,750 -
PAXYS, INC. PAX 1.90 1.92 1.96 1.96 1.9 1.9 1,140,000 2,194,500 58,200
PHILIPPINE SEVEN CORP. SEVN 9.50 16.00 - - - - - - -
M I N I N G & O I L
**** MINING ****
ATOK-BIG WEDGE CO., INC. AB 40.50 41.50 41.50 41.5 41 41.5 600 24,750 -
APEX MINING CO., INC. "A" APX 3.50 3.55 4.10 4.4 3.55 3.55 4,598,000 17,477,050 -
APEX MINING CO., INC "B" APXB 3.45 3.60 4.10 4.3 3.4 3.6 2,069,000 8,103,850 28,700
ABRA MINING & INDUSTRIAL AR .0038 .0040 .0038 .0038 .0038 .0038 58,000,000 220,400 26,600
ATLAS CONS. MIN & DEV'T AT 9.70 9.80 9.70 9.8 9.7 9.7 482,000 4,677,000 -
BENGUET CORP. "A" BC 11.25 11.75 11.50 11.75 11.5 11.75 11,800 137,225 -
BENGUET CORP. "B" BCB 13.25 15.00 - - - - - - -
CENTURY PEAK METALS HLDGS CPM 2.60 2.65 2.70 2.7 2.65 2.65 2,626,000 6,966,400 1,033,500
DIZON COPPER SILVER MINES DIZ 3.75 3.90 3.80 3.85 3.8 3.85 53,000 202,900 -
GEOGRACE RES. PHIL., INC. GEO .6100 .6200 .6200 .63 .61 .62 2,640,000 1,622,700 -
LEPANTO CONS MNG. CO. "A" LC .2500 .2600 .2600 .26 .25 .26 9,800,000 2,456,000 -
LEPANTO CONS. MNG. CO "B" LCB .2500 .2700 .2600 .26 .25 .25 610,000 155,500 -
MANILA MINING CORP. "A" MA .0190 .0200 .0200 .02 .02 .02 28,600,000 572,000 -
MANILA MINING CORP. "B" MAB .0190 .0200 .0210 .021 .02 .02 94,100,000 1,882,100 -
NIHAO MINERAL RESOURCES NI 3.35 3.40 3.35 3.45 3.35 3.4 1,679,000 5,711,950 -
OMICO CORPORATION OM .0090 .0095 .0090 .009 .009 .009 25,000,000 225,000 -
ORIENTAL PENINSULA RES. ORE 2.85 2.90 2.75 2.95 2.75 2.9 24,730,000 70,253,600 2,272,700
PHILEX MINING CORPORATION PX 10.75 11.00 11.00 11 10.75 11 505,700 5,465,475 -
SEMIRARA MINING CORP. SCC 112.0 113.0 107.0 113 106 112 1,293,690 141,767,110 66,532,220
UNITED PARAGON MINING CO. UPM .0100 .0110 .0100 .011 .01 .011 81,100,000 877,100 -
**** OIL ****
BASIC ENERGY CORPORATION BSC .1500 .1600 .1600 .16 .16 .16 4,460,000 713,600 8,000
ORIENTAL PET. & MIN. "A" OPM .0130 .0140 .0130 .014 .013 .014 23,300,000 303,000 -
ORIENTAL PET. & MIN. "B" OPMB .0130 .0140 .0130 .013 .013 .013 20,000,000 260,000 -
THE PHILODRILL CORP. OV .0120 .0130 .0130 .013 .013 .013 96,900,000 1,259,700 -
PNOC EXPLORATION CORP.-A PEC 15.50 - - - - - - - -
PNOC EXPLORATION CORP.-B PECB 23.00 24.00 24.00 24 24 24 1,100 26,400 -
PETROENERGY RES. CORP. PERC 5.10 5.20 5.20 5.2 5.1 5.1 111,000 568,600 -
P R E F E R R E D
AYALA CORP. PREF. "A" ACPA 540.0 545.0 - - - - - 0 -
AYALA CORP. PREF. "B" ACPR 106.0 107.0 106.0 106 106 106 4,500 477,000 -
ATS CORP. - PREFERRED ATSP 1.20 - - - - - - - -
BENGUET CORP. CON. PREF BCP 46.00 - - - - - - - -
FIRST PHIL HLDGS. - PREF. FPHP 103.0 105.0 104.0 104 103 104 21,000 2,174,500 -
PCOR-PREFERRED PPREF 105.0 106.0 105.0 105 105 105 200 21,000 -
PLDT (10% PREF) SERIES A TELA 10.50 - - - - - - - -
PLDT (10% PREF) SERIES B TELB 10.50 - - - - - - - -
PLDT (10% PREF) SERIES C TELC 10.50 - - - - - - - -
PLDT (10% PREF) SERIES D TELD 10.50 - - - - - - - -
PLDT (10% PREF) SERIES E TELE 10.50 - - - - - - - -
PLDT (10% PREF) SERIES F TELF 10.50 - - - - - - - -
PLDT (10% PREF) SERIES G TELG 10.75 - - - - - - - -
PLDT (10% PREF) SERIES H TELH 10.75 - - - - - - - -
PLDT (10% PREF) SERIES I TELI 11.00 - - - - - - - -
PLDT (10% PREF) SERIES J TELJ 10.75 - - - - - - - -
PLDT (10% PREF) SERIES K TELK 10.75 - - - - - - - -
PLDT (10% PREF) SERIES L TELL 10.75 - - - - - - - -
PLDT (10% PREF) SERIES M TELM 10.75 - - - - - - - -
PLDT (10% PREF) SERIES N TELN 10.75 - - - - - - - -
PLDT (10% PREF) SERIES O TELO 10.75 - - - - - - - -
PLDT (10% PREF) SERIES P TELP 10.75 - - - - - - - -
PLDT (10% PREF) SERIES Q TELQ 10.75 - - - - - - - -
PLDT (10% PREF) SERIES R TELR 11.00 - - - - - - - -
PLDT (10% PREF) SERIES S TELS 10.75 - - - - - - - -
PLDT (10% PREF) SERIES T TELT 10.75 - - - - - - - -
PLDT (10% PREF.) SERIES U TELU 10.75 - - - - - - - -
PLDT (10% PREF) SERIES V TELV 10.75 - - - - - - - -
PLDT (10% PREF) SERIES W TELW 11.00 - - - - - - - -
PLDT (10% PREF) SERIES X TELX 10.75 - - - - - - - -
PLDT (10% PREF) SERIES Y TELY 10.75 - - - - - - - -
PLDT (10% PREF) SERIES Z TELZ 10.75 - - - - - - - -
PLDT 10% PREF SERIES "AA" TLAA 11.00 - - - - - - - -
PLDT 10% PREF SERIES "BB" TLBB 11.00 - - - - - - - -
PLDT 10% PREF SERIES "CC" TLCC 10.75 - - - - - - - -
PLDT 10% PREF SERIES "DD" TLDD 10.75 - - - - - - - -
PLDT 10% PREF SERIES "EE" TLEE 10.50 - - - - - - - -
WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC.
ABS-CBN HLDGS. CORP (PDR) ABSP 42.00 42.50 41.00 42 41 42 14,500 604,000 -
GMA HOLDINGS, INC. (PDR) GMAP 5.70 5.80 5.80 5.8 5.8 5.8 661,000 3,833,800 290,000
MEGAWORLD CORP. WARRANTS1 MEGW1 .6900 .7000 .7000 .71 .69 .69 4,090,000 2,857,100 -
MEGAWORLD CORP. WARRANTS2 MEGW2 .6800 .7200 .7000 .7 .7 .7 100,000 70,000 -
OMICO CORP-WARRANTS OMW2 .0028 .0034 - - - - - - -
SMALL AND MEDIUM ENTERPRISES
MAKATI FINANCE CORP. MFIN 1.04 - - - - - - - -
IRIPPLE, INC. RPL 3.65 4.15 - - - - - - -
Financial 768.62 UP 11.94 49,593,260 1,208,354,715.00
Industrial 5,299.13 DOWN 34.26 141,046,460 876,550,710.00
Holding Firms 2,389.73 UP 23.89 331,899,460 638,232,695.00
Property 1,266.39 DOWN 20.11 253,160,100 844,404,725.00
Service 1,467.73 UP 6.68 125,899,500 571,370,975.00
Mining & Oil 9,170.57 UP 165.49 482,670,890 271,929,410.00
All Shares Index 2,173.60 UP 4.39
PSEi 3,416.10 UP 1.20
GRAND TOTALS : 1,384,269,670 4,410,843,230.00
SPECIAL BLOCK SALES:
---------------------
TOTAL (P 0.00) %MKT 0.00
=====================
NO. OF ADVANCES: 55 NO. OF DECLINES: 45 NO. OF UNCHANGED: 75
NO. OF TRADED ISSUES: 175
NO. OF TRADES: 10,775
OPEN HIGH LOW
Financial 759.27 769.72 759.27
Industrial 5,352.35 5,362.85 5,295.51
Holding Firms 2,385.90 2,398.65 2,380.03
Property 1,304.68 1,307.82 1,266.14
Service 1,462.04 1,471.21 1,461.41
Mining & Oil 9,037.78 9,188.76 8,991.59
All Shares 2,178.12 2,182.66 2,171.66
PSEi 3,435.15 3,445.87 3,414.26
ODD LOTS VOLUME : 475,178
ODD LOTS VALUE : 301,487.09
MAIN BOARD CROSS VOLUME : 158,637,300
MAIN BOARD CROSS VALUE : 1,396,215,230.00
BONDS VOLUME : 0
BONDS VALUE : 0.00
NON-SECTORAL VOLUME : 4,891,200
NON-SECTORAL VALUE : 10,037,400.00
TOTAL FOREIGN BUYING : P 1,336,995,140.00
TOTAL FOREIGN SELLING : P 1,722,495,317.34
EXCHANGE NOTICE:
Companies Under Suspension by the Exchange as of JULY 16, 2010
SYMBOL COMPANY
AGP,AGPB AGP Industrial Corp.
BF,BFC & Banco Filipino Savings and Mortgage Bank
BFNC
CBC Cosmos Bottling Corporation
EIBA,EIBB Export and Industry Bank, Inc.
FC Fil-Estate Corporation
FPI Forum Pacific, Inc.
FYN & FYNB Filsyn Corporation
GO,GOB Gotesco Land, Inc.
MC,MCB Marsteel Consolidated, Inc.
MEGW1,MEGW2 Megaworld Corporation
MAH & MAHB Metro Alliance Holdings & Equities Corp.
MON Mondragon International Philippines, Inc.
NXT NextStage, Inc.
PHC Philcomsat Holdings Corporation
PNC Philippine National Construction Corporation
PTT Philippine Telegraph & Telephone Corporation
PCP Picop Resources, Inc.
PMT Primetown Property Group, Inc.
PPC Pryce Corporation
STN Steniel Manufacturing Corporation
SWM Sanitary Wares Manufacturing Corporation
UP Universal Rightfield Property Holdings, Inc.
VMC Victorias Milling Co., Inc.
UW Uniwide Holdings, Inc.
WHI,WHIB Wise Holdings, Inc.
Companies Under Rehabilitation
PMT Primetown Property Group, Inc.
VMC Victorias Milling Co., Inc.
**** END OF REPORT ****
Return to home / Return to top