Return to home
PHILIPPINE STOCK EXCHANGE
DAILY QUOTATIONS REPORT
Tuesday 02/9/2010
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 4.30 4.70 4.50 4.5 4.5 4.5 10,000 45,000 -
BANCO DE ORO UNIBANK,INC BDO 34.50 35.00 34.50 35 34 34.5 2,576,300 89,024,500 27,438,100
BANK OF THE PHIL. ISLANDS BPI 40.00 40.50 41.50 42 40 40 1,758,400 71,346,950 ( 48,090,700)
CHINA BANKING CORP. CHIB 347.5 350.0 347.5 347.5 345 347.5 2,800 972,425 -
CHINATRUST COMM. BANK CHTR - 25.00 - - - - - - -
CITYSTATE SAVINGS BANK CSB 27.50 28.00 - - - - - - -
METROPOLITAN BANK & TRUST MBT 36.00 36.50 36.00 36.5 36 36.5 2,966,300 107,902,100 6,654,150
PHIL. BANK OF COMM. "A" PBC 31.00 - - - - - - - -
PHILIPPINE NATIONAL BANK PNB 20.75 21.00 21.50 21.5 21 21 319,500 6,717,875 -
PHIL. SAVINGS BANK PSB 54.00 56.00 55.00 55 55 55 200 11,000 -
RIZAL COMM. BANKING CORP. RCB 15.75 16.00 16.25 16.25 16 16 117,000 1,884,700 1,102,600
SECURITY BANK CORPORATION SECB 50.00 50.50 51.00 51 50 50 191,300 9,672,700 2,325,500
UNION BANK OF THE PHIL. UBP 36.50 37.00 37.00 37 37 37 160,600 5,942,200 925,000
**** OTHER FINANCIAL INSTITUTIONS ****
BANKARD, INC. BKD 1.00 1.08 1.02 1.02 1.02 1.02 35,000 35,700 -
BDO LEASING & FIN., INC. BLFI 1.40 1.44 1.40 1.4 1.4 1.4 200,000 280,000 -
CITISECONLINE.COM, INC. COL 9.80 10.00 10.00 10 10 10 3,000 30,000 10,000
FIRST ABACUS FINANCIAL FAF .6100 .7000 - - - - - - -
FILIPINO FUND, INC FFI 4.60 - - - - - - - -
FIRST METRO INVEST. CORP FMIC 24.00 28.00 - - - - - - -
I-REMIT, INC. I 4.75 4.85 4.90 4.95 4.75 4.85 1,442,000 6,953,350 823,250
MEDCO HOLDINGS MED .3600 .4400 - - - - - - -
MANULIFE FINANCIAL CORP. MFC 700.0 750.0 700.0 700 700 700 120 84,000 -
NAT'L REINSURANCE CORP. NRCP 1.46 1.60 1.44 1.44 1.44 1.44 2,000 2,880 -
PHIL. STOCK EXCHANGE INC. PSE 252.5 257.5 252.5 252.5 252.5 252.5 2,300 580,750 -
SUN LIFE FINANCIAL, INC. SLF 1100 1200 1150 1150 1150 1150 50 57,500 -
VANTAGE EQUITIES, INC. V 1.24 1.26 1.28 1.28 1.26 1.26 780,000 994,300 -
I N D U S T R I A L
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS. RES., INC. ACR .8600 .8700 .8900 .9 .87 .87 470,000 411,700 175,000
ABOITIZ POWER CORPORATION AP 9.50 9.60 9.40 9.7 9.3 9.5 8,231,000 77,998,300 16,052,400
ENERGY DEV'T (EDC) CORP. EDC 4.45 4.50 4.55 4.6 4.45 4.5 30,205,000 135,939,250 38,006,400
FIRST GEN CORPORATION FGEN 8.70 8.90 9.00 9.1 8.7 8.8 12,330,000 109,623,300 36,585,500
FIRST PHIL HLDGS CORP FPH 46.00 46.50 47.50 47.5 46.5 46.5 911,000 42,925,400 22,525,000
MANILA ELECTRIC COMPANY MER 157.0 158.0 163.0 163 155 157 242,810 38,091,790 ( 6,469,520)
MANILA WATER CO., INC. MWC 15.00 15.25 15.25 15.25 15 15.25 38,378,400 585,268,100 ( 35,555,375)
PETRON CORPORATION PCOR 5.10 5.20 5.20 5.2 5.1 5.2 689,000 3,581,900 -
PHOENIX PETROLEUM PHILS. PNX 6.60 6.70 6.60 6.8 6.6 6.6 159,000 1,049,600 -
EAST ASIA POWER RES. CORP PWR .2200 .2400 - - - - - - -
SPC POWER CORPORATION SPC 3.05 3.30 - - - - - - -
TRANS-ASIA OIL AND ENERGY TA 1.18 1.20 1.20 1.2 1.18 1.2 982,000 1,178,340 -
VIVANT CORPORATION VVT 4.60 6.00 - - - - - - -
**** FOOD, BEVERAGE & TOBACCO ****
ALASKA MILK CORPORATION AMC 6.70 6.80 6.80 6.8 6.7 6.7 431,000 2,930,200 2,767,600
AGRINURTURE, INC. ANI 15.50 16.00 18.00 18 15.75 16 2,282,900 37,138,600 413,375
BOGO MEDELLIN MILLING CO. BMM 72.00 100.0 100.0 100 100 100 300 30,000 -
CEN AZUCAR DE TARLAC CAT - 11.00 - - - - - - -
GINEBRA SAN MIGUEL, INC. GSMI 20.00 20.50 20.50 20.5 20 20 7,900 159,175 -
JOLLIBEE FOODS CORP. JFC 52.50 53.00 53.00 53 52 52.5 1,180,600 61,940,100 ( 35,957,250)
LIBERTY FLOUR MILLS, INC. LFM 18.25 - - - - - - - -
PANCAKE HOUSE, INC. PCKH - 9.50 - - - - - - -
PEPSI-COLA PRODUCTS PHILS PIP 2.04 2.06 2.06 2.06 2.02 2.04 521,000 1,060,980 -
ROXAS AND COMPANY, INC. RCI 1.08 - - - - - - - -
RFM CORPORATION RFM .5000 .5600 - - - - - - -
ROXAS HOLDINGS, INC. ROX 2.80 3.50 - - - - - - -
SWIFT FOOD, INC. SFI .1350 .1400 - - - - - - -
SAN MIGUEL BREWERY, INC. SMB 8.30 8.60 8.50 8.6 8.5 8.6 81,000 688,700 -
SAN MIGUEL CORP. "A" SMC 70.00 70.50 71.00 71 70 70 301,200 21,126,100 -
SAN MIGUEL CORP. "B" SMCB 70.00 71.00 71.00 71 70 70 265,800 18,650,850 ( 156,200)
TANDUAY HOLDINGS, INC. TDY 2.50 3.10 - - - - - - -
PHIL TOB FLUE CUR & REDRY TFC 10.25 - - - - - - - -
ALLIANCE TUNA INT'L. INC. TUNA 1.48 1.52 1.60 1.6 1.46 1.5 3,065,000 4,616,380 -
UNIVERSAL ROBINA CORP. URC 17.75 18.00 17.75 17.75 17.75 17.75 528,600 9,382,650 5,316,125
VITARICH CORPORATION VITA .3300 .3600 .3300 .33 .33 .33 180,000 59,400 -
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****
BACNOTAN CONS INDUS INC. BCI 9.40 9.50 9.50 9.5 9.5 9.5 10,000 95,000 -
CONCRETE AGGREGATES "A" CA 49.00 81.00 - - - - - - -
CONCRETE AGGREGATES "B" CAB 15.00 - - - - - - - -
SOUTHEAST ASIAN CEMENT CMT .7700 .8000 .7900 .8 .78 .8 1,580,000 1,246,800 -
ENGINEERING EQUIP. INC. EEI 2.44 2.46 2.46 2.55 2.44 2.46 6,109,000 15,133,640 ( 11,230,510)
FEDERAL RES. INV. GROUP FED 5.10 10.00 - - - - - - -
HOLCIM PHILIPPINES, INC. HLCM 4.60 4.80 4.65 4.65 4.65 4.65 20,000 93,000 -
REPUBLIC CEMENT CORP. RCM 3.00 3.05 3.00 3 3 3 21,000 63,000 ( 9,000)
SUPERCITY RLTY DEV. CORP. SRDC .8000 - - - - - - - -
TKC STEEL CORPORATION T 3.20 3.25 3.25 3.3 3.25 3.25 20,000 65,150 ( 35,750)
VULCAN IND'L VUL .5300 .5800 - - - - - - -
**** CHEMICALS ****
CHEMICAL IND. OF THE PHIL CIP 51.00 - - - - - - - -
CHEMREZ TECHNOLOGIES, INC COAT 2.04 2.06 2.04 2.04 2.04 2.04 237,000 483,480 146,880
EURO-MED LAB. PHIL., INC. EURO 1.04 1.70 - - - - - - -
MANCHESTER INTERNATIONAL MIH .6100 1.50 - - - - - - -
MANCHESTER INT'L "B" MIHB .6800 1.20 - - - - - - -
MABUHAY VINYL CORP. MVC .8000 .8700 - - - - - - -
**** DIVERSIFIED INDUSTRIALS ****
ACTIVE ALLIANCE, INC. AAI 6.80 9.70 6.30 7.5 6.3 7 10,000 72,200 -
INTEG. MICRO-ELECTRONICS IMI 20.50 21.50 22.00 22 20.5 20.5 10,000 211,900 -
IONICS, INC. ION 1.22 1.26 1.24 1.3 1.22 1.22 336,000 416,200 -
MACONDRAY PLASTICS, INC. MRAY 52.00 54.00 55.00 55 52.5 54 1,800 96,000 -
MUSX CORPORATION MUSX .0975 .1050 .1000 .105 .0975 .105 13,730,000 1,370,100 -
PANASONIC MFG PHIL CORP PMPC 6.30 - - - - - - - -
SPLASH CORPORATION SPH 2.60 2.65 2.80 2.8 2.6 2.65 667,000 1,761,550 ( 210,000)
H O L D I N G F I R M S
**** HOLDING FIRMS ****
ASIA AMALGAMATED HOLDINGS AAA .4000 .4500 - - - - - - -
ABACUS CONS. RES. & HLDG. ABA .9100 .9600 .9500 .98 .9 .98 14,790,000 13,847,900 94,000
AYALA CORPORATION AC 260.0 262.5 260.0 265 260 260 720,500 187,778,075 ( 31,639,900)
ABOITIZ EQUITY VENTURES AEV 10.00 10.25 10.25 10.5 10 10.25 2,877,100 29,273,475 ( 181,425)
ALLIANCE GLOBAL GROUP INC AGI 4.45 4.50 4.45 4.5 4.4 4.5 20,202,000 89,963,600 60,036,450
AJO.NET HOLDINGS, INC. AJO .0460 .0470 .0460 .049 .046 .047 73,200,000 3,435,000 -
A. SORIANO CORPORATION ANS 2.02 2.08 - - - - - - -
ALCORN GOLD RES. CORP. APM .0070 .0075 - - - - - - -
ANGLO PHIL HOLDINGS CORP. APO 1.06 1.20 - - - - - - -
ATN HOLDINGS, INC. ATN 3.65 3.80 3.65 3.8 3.4 3.8 357,000 1,292,350 -
ATN HOLDINGS, INC. "B" ATNB 7.70 9.90 8.30 10 6.7 10 133,000 1,238,200 -
BHI HOLDINGS, INC. BH 260.0 - - - - - - - -
BENPRES HOLDINGS CORP. BPC 2.65 2.75 2.70 2.75 2.7 2.75 7,148,000 19,509,500 3,226,400
DMCI HOLDINGS, INC. DMC 8.90 9.00 8.90 9 8.9 9 2,935,000 26,398,800 11,695,000
FILINVEST DEV. CORP. FDC 1.76 1.80 1.80 1.8 1.8 1.8 129,000 232,200 ( 34,200)
F&J PRINCE HOLDINGS CORP. FJP .6700 1.48 - - - - - - -
F&J PRINCE HLDGS. "B" FJPB - 1.86 - - - - - - -
HOUSE OF INVESTMENTS,INC. HI 2.00 2.18 - - - - - - -
J.G. SUMMIT HOLDINGS, INC JGS 5.60 5.70 5.70 5.7 5.5 5.6 529,000 2,959,700 ( 1,290,700)
JOLLIVILLE HOLDINGS CORP. JOH 1.84 1.86 1.86 1.86 1.84 1.84 23,000 42,720 -
KEPPEL HOLDINGS KPH 1.84 2.55 - - - - - - -
KEPPEL HOLDINGS "B" KPHB 1.92 2.60 - - - - - - -
LODESTAR INVT.HLDG.CORP LIHC 4.80 5.00 5.30 5.3 4.8 4.85 1,097,000 5,442,700 150,000
MABUHAY HOLDINGS CORP. MHC .3300 .3800 .3900 .39 .39 .39 30,000 11,700 -
MINERALES INDUSTRIAS CORP MIC 2.55 2.60 2.75 2.75 2.5 2.55 399,000 1,016,900 -
MJC INVESTMENTS CORP. MJIC 1.10 1.62 - - - - - - -
UEM DEVELOPMENT PHILS INC MK 3.20 - - - - - - - -
METRO PACIFIC INV. CORP. MPI 2.28 2.30 2.22 2.38 2.22 2.3 32,890,000 76,379,800 ( 12,073,520)
PACIFICA PA .0600 .0625 .0625 .0625 .0625 .0625 2,700,000 168,750 -
PRIME ORION PHILS., INC. POPI .4300 .4500 .4500 .45 .45 .45 510,000 229,500 -
PRIME MEDIA HOLDINGS, INC PRIM 1.44 1.52 1.54 1.54 1.42 1.42 14,000 21,140 -
REPUBLIC GLASS HLDG. CORP REG 1.50 1.64 - - - - - - -
SOLID GROUP, INC. SGI .7000 .7300 .7400 .74 .72 .72 430,000 311,300 -
SINOPHIL CORPORATION SINO .2300 .2400 .2350 .235 .235 .235 350,000 82,250 -
SM INVESTMENTS CORP. SM 330.0 332.5 330.0 330 330 330 570,730 188,340,900 112,477,200
SOUTH CHINA RESOURCES INC SOC 2.38 2.40 2.36 2.44 2.34 2.4 361,000 869,860 723,060
SEAFRONT RESOURCES CORP. SPM .9300 1.22 .9100 .91 .91 .91 20,000 18,200 -
UNIOIL RES. & HOLDINGS CO UNI .1000 .1200 .1000 .1 .1 .1 100,000 10,000 10,000
WELLEX INDUSTRIES, INC. WIN .1000 .1100 .1050 .105 .105 .105 300,000 31,500 -
ZEUS HOLDINGS, INC. ZHI .1950 .2000 - - - - - - -
P R O P E R T Y
**** PROPERTY ****
ARTHALAND CORPORATION ALCO .2000 .2050 .2200 .22 .2 .205 8,350,000 1,716,050 -
ANCHOR LAND HOLDINGS,INC. ALHI 8.30 8.80 - - - - - - -
AYALA LAND INC. ALI 9.90 10.00 10.25 10.25 9.9 10 12,093,000 121,264,210 55,834,985
ARANETA PROPERTIES, INC. ARA .3100 .4200 - - - - - - -
BELLE CORPORATION BEL 1.32 1.36 1.40 1.4 1.34 1.34 1,507,000 2,049,780 -
A BROWN COMPANY, INC. BRN 3.30 3.35 3.40 3.4 3.35 3.35 73,000 246,650 -
CITYLAND DEVELOPMENT CORP CDC 1.30 1.58 - - - - - - -
CROWN EQUITIES, INC. CEI .0340 .0360 - - - - - - -
CEBU HOLDINGS, INC. CHI 1.94 1.96 1.94 1.94 1.94 1.94 32,000 62,080 -
CEBU PROP. VENT. "A" CPV 1.68 1.86 1.70 1.7 1.7 1.7 803,000 1,365,100 -
CEBU PROP. VENT "B" CPVB 1.70 1.90 - - - - - - -
CYBER BAY CORPORATION CYBR .6700 .6800 .7000 .7 .66 .67 20,570,000 13,915,000 57,800
EMPIRE EAST LAND INC. ELI .3500 .3600 .3700 .37 .36 .36 80,000 29,100 ( 11,100)
ETON PROP. PHILS., INC. ETON 2.22 2.24 2.24 2.24 2.24 2.24 40,000 89,600 44,800
EVER-GOTESCO RESOURCES EVER .1000 .1150 .1150 .115 .11 .11 2,100,000 231,450 -
FILINVEST LAND, INC. FLI .7600 .7700 .7400 .78 .74 .76 67,620,000 51,552,100 24,414,000
HIGHLANDS PRIME, INC. HP 2.50 2.95 - - - - - - -
INTERPORT RES. IRC .7200 .7900 - - - - - - -
INTERPORT RES. "B" IRCB .4300 .7100 - - - - - - -
KEPPEL PHILS. PROP., INC. KEP 1.04 - - - - - - - -
CITY & LAND DEVELOPERS LAND - 1.40 - - - - - - -
FIL-ESTATE LAND, INC. LND .2600 .2700 .2700 .27 .26 .26 860,000 232,100 ( 67,500)
MEGAWORLD CORPORATION MEG 1.08 1.12 1.08 1.12 1.06 1.12 62,829,000 68,982,740 22,649,080
MRC ALLIED IND., INC. MRC .7400 .7600 .8000 .8 .74 .76 9,110,000 6,934,300 15,200
PHILIPPINE ESTATES CORP. PHES .1000 .1050 .1050 .105 .105 .105 100,000 10,500 -
POLAR PROPERTY HOLDINGS PO 3.50 3.90 4.00 4 4 4 1,000 4,000 -
PRIMEX CORPORATION PRMX 2.65 2.95 3.00 3 3 3 1,000 3,000 -
ROBINSONS LAND CORP. RLC 10.50 10.75 11.25 11.25 10.25 10.75 2,782,400 29,326,550 387,500
PHIL REALTY AND HOLDINGS RLT .5800 .6000 .5900 .6 .59 .6 1,400,000 833,700 ( 59,000)
SHANG PROPERTIES, INC. SHNG 1.70 1.74 1.70 1.7 1.7 1.7 6,000 10,200 -
STA. LUCIA LAND, INC. SLI .4600 .8000 - - - - - - -
SM DEVELOPMENT CORP. SMDC 4.70 4.75 4.75 4.75 4.65 4.7 2,160,000 10,172,650 4,262,900
SAN MIGUEL PROP., INC. SMP 38.50 - - - - - - - -
SM PRIME HOLDINGS, INC. SMPH 9.10 9.20 9.00 9.1 8.7 9.1 21,535,000 195,299,600 ( 5,473,100)
SUNTRUST HOME DEV., INC. SUN .4200 .4400 .4400 .44 .43 .43 110,000 47,400 -
VISTA LAND & LIFESCAPES VLL 1.84 1.86 1.88 1.9 1.84 1.84 10,795,000 20,146,580 3,856,640
S E R V I C E
**** MEDIA ****
ABS-CBN BROADCASTING CORP ABS 27.50 28.00 27.00 27.5 27 27.5 10,100 274,250 -
GMA NETWORK, INC. GMA7 6.90 7.00 7.00 7 7 7 74,000 518,000 -
MANILA BULLETIN PUB. CORP MB .4500 - - - - - - - -
**** TELECOMMUNICATIONS ****
DIGITAL TELECOM PHILS INC DGTL 1.30 1.32 1.30 1.32 1.3 1.32 600,000 782,000 -
GLOBE TELECOM, INC. GLO 945.0 950.0 955.0 960 945 950 186,140 176,902,350 ( 32,278,150)
LIBERTY TELECOMS HOLDINGS LIB 4.00 4.10 4.10 4.1 4 4.1 848,000 3,417,000 -
PILIPINO TEL. CORP. PLTL 7.10 8.10 - - - - - - -
PHIL. LONG DIS TEL CO. TEL 2500 2505 2500 2510 2500 2500 86,200 215,545,700 103,744,150
**** INFORMATION TECHNOLOGY ****
BOULEVARD HOLDINGS, INC. BHI .0675 .0700 .0700 .07 .07 .07 1,400,000 98,000 -
DFNN INC. DFNN 9.70 9.80 9.70 9.8 9.6 9.8 139,000 1,340,400 480,000
IMPERIAL RES. IMP 5.00 10.00 - - - - - - -
IMPERIAL RES. "B" IMPB 5.00 - - - - - - - -
IPVG CORPORATION IP 1.74 1.76 1.82 1.84 1.74 1.76 2,328,000 4,153,320 ( 95,040)
ISLAND INFO AND TECH INC. IS .0550 .0600 .0625 .0625 .0625 .0625 400,000 25,000 -
ISM COMMUNICATIONS CORP. ISM .0450 .0470 .0480 .048 .045 .047 99,800,000 4,620,800 ( 520,400)
TRANSPACIFIC BROADBAND TBGI 3.10 3.20 3.15 3.2 3.1 3.1 235,000 743,450 468,500
PHILWEB CORPORATION WEB 15.00 15.75 16.00 16 15.5 15.75 119,200 1,865,575 110,375
**** TRANSPORTATION SERVICES ****
ASIAN TERMINALS, INC. ATI 3.85 4.10 - - - - - - -
ABOITIZ TRANS. SYS. CORP. ATS 1.04 1.10 1.10 1.1 1.02 1.02 102,000 108,760 -
INT'L CONTAINER TERM'L SV ICT 19.75 20.25 20.75 20.75 19.75 19.75 1,544,400 30,760,450 ( 2,018,425)
KEPPEL PHILS. MARINE, INC KPM 1.90 2.14 - - - - - - -
LORENZO SHIPPING CORP. LSC 1.08 1.20 - - - - - - -
MACROASIA CORPORATION MAC 2.55 2.70 2.55 2.6 2.55 2.6 84,000 215,600 -
PAL HOLDINGS, INC. PAL 2.10 3.00 - - - - - - -
METRO PACIFIC TOLLWAYS TOL 5.80 10.25 - - - - - - -
**** HOTEL & LEISURE ****
ACESITE PHILS HOTEL CORP. DHC 2.70 3.00 - - - - - - -
LEISURE & RESORTS CORP. LR 1.10 1.12 1.14 1.14 1.1 1.1 552,000 618,360 ( 224,000)
MANILA JOCKEY CLUB MJC 2.50 - - - - - - - -
PREMIERE ENT. PHILS.,INC. PEP .2400 .2500 .2700 .27 .24 .25 17,140,000 4,226,200 172,500
PHILIPPINE RACING CLUB PRC 2.04 2.75 - - - - - - -
WATERFRONT PHILS., INC. WPI .2500 .2700 - - - - - - -
**** EDUCATION ****
CENTRO ESCOLAR UNIVERSITY CEU 8.00 8.40 8.40 8.4 8.4 8.4 14,000 117,600 -
FAR EASTERN UNIVERSITY FEU 790.0 795.0 770.0 795 770 785 80 62,900 -
IPEOPLE, INC IPO 3.40 3.45 3.45 3.45 3.45 3.45 55,000 189,750 -
**** DIVERSIFIED SERVICES ****
APC GROUP, INC. APC .3000 .3100 .3100 .32 .31 .31 2,220,000 688,400 -
EASYCALL PHILS., INC.-COM ECP 2.20 - - - - - - - -
INFORMATION CAPITAL TECH. ICTV .7000 .8500 - - - - - - -
JTH DAVIES HOLDINGS, INC. JTH 1.16 1.40 - - - - - - -
PACIFIC ONLINE SYS. CORP. LOTO 14.25 14.50 14.25 14.5 14.25 14.5 6,900 99,550 -
PAXYS, INC. PAX 2.10 2.12 2.16 2.16 2.12 2.12 595,000 1,271,400 31,800
PRIME GAMING PHILS., INC. PGPI 20.00 25.50 - - - - - - -
PHILIPPINE SEVEN CORP. SEVN 7.10 8.20 7.20 7.2 7.2 7.2 30,000 216,000 -
M I N I N G & O I L
**** MINING ****
ATOK-BIG WEDGE CO., INC. AB 90.00 91.00 94.00 95 90 93 7,500 688,750 -
ATOK-BIG WEDGE.,INC. B ABB 90.00 94.00 92.00 92 91 91 2,500 228,700 -
APEX MINING CO., INC. "A" APX 2.32 3.00 - - - - - - -
APEX MINING CO., INC "B" APXB 2.16 2.60 - - - - - - -
ABRA MINING & INDUSTRIAL AR .0040 .0042 .0040 .004 .004 .004 9,000,000 36,000 -
ATLAS CONS. MIN & DEV'T AT 9.50 9.60 9.70 9.7 9.4 9.6 1,406,000 13,333,500 2,368,000
BENGUET CORP. "A" BC 10.00 12.50 - - - - - - -
BENGUET CORP. "B" BCB 13.00 19.00 - - - - - - -
CENTURY PEAK METALS HLDGS CPM 3.25 3.40 3.35 3.45 3.15 3.4 4,581,000 15,086,100 80,000
DIZON COPPER SILVER MINES DIZ 3.40 3.90 3.45 3.45 3.45 3.45 15,000 51,750 -
GEOGRACE RES. PHIL., INC. GEO .5900 .6200 .6300 .63 .59 .61 7,930,000 4,806,500 284,700
LEPANTO CONS MNG. CO. "A" LC .2350 .2400 .2300 .24 .225 .24 27,420,000 6,324,100 -
LEPANTO CONS. MNG. CO "B" LCB .2300 .2350 .2300 .23 .23 .23 1,980,000 455,400 -
MANILA MINING CORP. "A" MA .0210 .0220 .0230 .023 .022 .022 76,100,000 1,675,800 -
MANILA MINING CORP. "B" MAB .0220 .0230 .0230 .023 .023 .023 37,500,000 862,500 -
NIHAO MINERAL RESOURCES NI 3.20 3.25 3.35 3.45 3.1 3.2 4,124,000 13,528,000 287,200
OMICO CORPORATION OM .0070 .0075 .0070 .0075 .007 .0075 4,000,000 28,500 ( 7,500)
ORIENTAL PENINSULA RES. ORE 1.34 1.36 1.36 1.42 1.36 1.38 3,395,000 4,663,220 ( 1,242,000)
PHILEX MINING CORPORATION PX 12.50 12.75 13.25 13.25 12.5 12.75 3,506,900 44,937,375 930,450
SEMIRARA MINING CORP. SCC 47.50 48.00 47.50 47.5 47.5 47.5 1,100 52,250 -
UNITED PARAGON MINING CO. UPM .0065 .0070 - - - - - - -
**** OIL ****
BASIC ENERGY CORPORATION BSC .1250 .1350 - - - - - - -
ORIENTAL PET. & MIN. "A" OPM .0120 .0130 .0130 .013 .013 .013 10,000,000 130,000 -
ORIENTAL PET. & MIN. "B" OPMB .0130 .0140 - - - - - - -
THE PHILODRILL CORP. OV .0120 .0130 .0130 .013 .012 .013 39,800,000 516,400 10,400
PNOC EXPLORATION CORP.-A PEC - 35.00 - - - - - - -
PNOC EXPLORATION CORP.-B PECB 18.00 22.00 21.00 21 21 21 2,000 42,000 -
PETROENERGY RES. CORP. PERC 7.00 7.30 - - - - - - -
P R E F E R R E D
AYALA CORP. PREF. "A" ACPA 515.0 530.0 - - - - - - -
AYALA CORP. PREF. "B" ACPR 106.0 108.0 108.0 108 108 108 3,040 328,320 -
ATS CORP. - PREFERRED ATSP 1.10 - - - - - - - -
BENGUET CORP. CON. PREF BCP 46.00 - - - - - - - -
FIRST PHIL HLDGS. - PREF. FPHP 98.00 99.00 98.00 98 98 98 400 39,200 -
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 10.50 - - - - - - - -
PLDT (10% PREF) SERIES H TELH 10.50 - - - - - - - -
PLDT (10% PREF) SERIES I TELI 10.50 - - - - - - - -
PLDT (10% PREF) SERIES J TELJ 10.50 - - - - - - - -
PLDT (10% PREF) SERIES K TELK 10.50 - - - - - - - -
PLDT (10% PREF) SERIES L TELL 10.50 - - - - - - - -
PLDT (10% PREF) SERIES M TELM 10.50 - - - - - - - -
PLDT (10% PREF) SERIES N TELN 10.50 - - - - - - - -
PLDT (10% PREF) SERIES O TELO 10.50 - - - - - - - -
PLDT (10% PREF) SERIES P TELP 10.50 - - - - - - - -
PLDT (10% PREF) SERIES Q TELQ 10.50 - - - - - - - -
PLDT (10% PREF) SERIES R TELR 10.50 - - - - - - - -
PLDT (10% PREF) SERIES S TELS 10.50 - - - - - - - -
PLDT (10% PREF) SERIES T TELT 10.50 - - - - - - - -
PLDT (10% PREF.) SERIES U TELU 10.50 - - - - - - - -
PLDT (10% PREF) SERIES V TELV 10.50 - - - - - - - -
PLDT (10% PREF) SERIES W TELW 10.50 - - - - - - - -
PLDT (10% PREF) SERIES X TELX 10.50 - 10.50 10.5 10.5 10.5 100 1,050 -
PLDT (10% PREF) SERIES Y TELY 10.50 - - - - - - - -
PLDT (10% PREF) SERIES Z TELZ 10.50 - - - - - - - -
PLDT 10% PREF SERIES "AA" TLAA 10.50 - - - - - - - -
PLDT 10% PREF SERIES "BB" TLBB 10.50 - - - - - - - -
PLDT 10% PREF SERIES "CC" TLCC 10.75 - - - - - - - -
PLDT 10% PREF SERIES "DD" TLDD 10.50 - - - - - - - -
PLDT 10% PREF SERIES "EE" TLEE 10.50 - - - - - - - -
WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC.
ABS-CBN HLDGS. CORP (PDR) ABSP 27.00 28.00 28.00 28 27 27 2,640,400 71,295,800 -
GMA HOLDINGS, INC. (PDR) GMAP 6.80 6.90 6.90 6.9 6.9 6.9 83,000 572,700 -
MEGAWORLD CORP. WARRANTS MEGW1 .4800 .4900 .4900 .49 .49 .49 30,000 14,700 -
OMICO CORP-WARRANTS OMW2 .0022 .0024 - - - - - - -
S T O C K P R I C E I N D I C E S
- - - - - - - - - - - - - - - - -
SMALL AND MEDIUM ENTERPRISES
MAKATI FINANCE CORP. MFIN 1.40 - - - - - - - -
RIPPLE E-BUSINESS INT'L. RPL 4.00 4.20 - - - - - - -
Financial 577.48 DOWN 13.04 10,566,870 302,537,930.00
Industrial 4,270.35 DOWN 100.47 124,195,310 1,174,958,835.00
Holding Firms 1,531.74 DOWN 7.09 162,815,330 648,906,020.00
Property 946.56 DOWN 19.59 224,957,400 524,524,440.00
Service 1,435.81 DOWN 16.06 128,569,020 448,860,815.00
Mining & Oil 8,995.64 DOWN 303.66 230,771,000 107,446,845.00
All Shares Index 1,799.12 DOWN 24.37
PSEi 2,797.61 DOWN 48.99
GRAND TOTALS : 881,874,930 3,207,234,885.00
SPECIAL BLOCK SALES:
---------------------
TOTAL (P 0.00) %MKT 0.00
=====================
NO. OF ADVANCES: 19 NO. OF DECLINES: 95 NO. OF UNCHANGED: 40
NO. OF TRADED ISSUES: 154
NO. OF TRADES: 7,963
OPEN HIGH LOW
Financial 586.56 586.59 576.07
Industrial 4,338.79 4,339.16 4,249.34
Holding Firms 1,530.41 1,540.92 1,524.68
Property 965.79 965.79 931.25
Service 1,444.85 1,447.22 1,432.48
Mining & Oil 9,299.30 9,299.30 8,816.34
All Shares 1,816.99 1,816.99 1,794.94
PSEi 2,830.05 2,830.05 2,787.66
ODD LOTS VOLUME : 77,233
ODD LOTS VALUE : 259,846.58
MAIN BOARD CROSS VOLUME : 101,438,410
MAIN BOARD CROSS VALUE : 1,668,138,660.00
BONDS VOLUME : 0
BONDS VALUE : 0.00
NON-SECTORAL VOLUME : 2,756,940
NON-SECTORAL VALUE : 72,251,770.00
TOTAL FOREIGN BUYING : P 2,025,147,777.50
TOTAL FOREIGN SELLING : P 1,679,918,211.50
EXCHANGE NOTICE:
Companies Under Suspension by the Exchange as of February 5, 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.
ETEL eTelecare Global Solutions, Inc.
FC Fil-Estate Corporation
FPI Forum Pacific, Inc.
FYN & FYNB Filsyn Corporation
GO,GOB Gotesco Land, Inc.
MC,MCB Marsteel Consolidated, Inc.
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