Return to home
PHILIPPINE STOCK EXCHANGE
DAILY QUOTATIONS REPORT
Thursday 10/5/2009
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 5.80 6.00 5.80 6 5.8 6 39,000 231,200 -
BANCO DE ORO UNIBANK,INC BDO 34.00 34.50 34.50 35 34 34.5 186,800 6,444,250 2,942,850
BANK OF THE PHIL. ISLANDS BPI 46.50 47.00 46.00 47 45.5 47 802,300 37,139,150 17,136,900
CHINA BANKING CORP. CHIB 357.5 360.0 357.5 362.5 357.5 360 4,430 1,594,150 36,000
CHINATRUST COMM. BANK CHTR - 25.00 - - - - - - -
CITYSTATE SAVINGS BANK CSB 27.50 28.00 - - - - - - -
METROPOLITAN BANK & TRUST MBT 40.50 41.00 40.00 41 40 41 794,900 32,205,750 24,221,000
PHIL. BANK OF COMM. "A" PBC 43.50 53.00 - - - - - - -
PHILIPPINE NATIONAL BANK PNB 22.75 23.00 22.75 23 22.5 23 726,400 16,647,600 ( 2,070,500)
PHIL. SAVINGS BANK PSB 48.50 50.00 49.00 50 49 50 2,100 103,600 -
RIZAL COMM. BANKING CORP. RCB 17.25 17.50 17.50 17.5 17.25 17.25 38,200 659,075 ( 69,000)
SECURITY BANK CORPORATION SECB 50.50 51.00 51.50 51.5 50 51 1,158,800 58,589,050 ( 9,975,000)
UNION BANK OF THE PHIL. UBP 35.00 36.00 35.50 36 35.5 36 95,800 3,410,400 1,485,800
**** OTHER FINANCIAL INSTITUTIONS ****
ATR KIMENG FIN. CORP. ATRK 2.90 3.30 - - - - - - -
BANKARD, INC. BKD 1.18 1.26 1.28 1.28 1.28 1.28 1,000 1,280 -
BDO LEASING & FIN., INC. BLFI 1.20 1.22 1.20 1.22 1.2 1.22 272,000 328,440 -
CITISECONLINE.COM, INC. COL 10.25 10.50 10.25 10.5 10.25 10.5 2,800 28,750 -
FIRST ABACUS FINANCIAL FAF .6800 .7000 .6700 .71 .67 .71 490,000 336,100 -
FILIPINO FUND, INC FFI 5.60 - - - - - - - -
FIRST METRO INVEST. CORP FMIC 29.50 31.00 - - - - - - -
I-REMIT, INC. I 3.85 3.90 - - - - - - -
MEDCO HOLDINGS MED .5900 .6000 .6200 .62 .58 .61 1,550,000 925,100 ( 217,000)
MANULIFE FINANCIAL CORP. MFC 820.0 830.0 830.0 830 830 830 200 166,000 -
NAT'L REINSURANCE CORP. NRCP 1.64 1.68 1.64 1.66 1.64 1.66 137,000 227,380 -
PHIL. STOCK EXCHANGE INC. PSE 310.0 315.0 310.0 310 310 310 5,090 1,577,900 18,600
SUN LIFE FINANCIAL, INC. SLF 1250 1280 1280 1280 1280 1280 100 128,000 -
VANTAGE EQUITIES, INC. V 1.20 1.22 1.20 1.2 1.2 1.2 1,092,000 1,310,400 -
I N D U S T R I A L
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS. RES., INC. ACR .8500 .8600 .8600 .88 .85 .86 7,410,000 6,413,200 171,000
ABOITIZ POWER CORPORATION AP 7.70 7.80 7.90 7.9 7.7 7.8 4,269,000 33,394,800 7,667,500
ENERGY DEV'T (EDC) CORP. EDC 4.05 4.10 4.10 4.15 4 4.05 29,214,000 119,309,350 ( 19,786,400)
FIRST GEN CORPORATION FGEN 16.25 16.75 16.00 16.75 15.75 16.75 8,012,000 131,070,575 ( 21,404,875)
FIRST PHIL HLDGS CORP FPH 57.50 58.00 56.00 58 55.5 58 9,251,600 523,890,400 ( 80,894,350)
MANILA ELECTRIC COMPANY MER 220.0 221.0 220.0 222 216 221 550,010 120,673,600 10,521,880
MANILA WATER CO., INC. MWC 16.00 16.25 16.25 16.25 15.75 16 1,088,400 17,415,550 ( 8,854,400)
PETRON CORPORATION PCOR 5.00 5.10 5.00 5 5 5 216,000 1,080,000 -
PHOENIX PETROLEUM PHILS. PNX 5.40 5.50 5.50 5.5 5.5 5.5 382,000 2,101,000 ( 176,000)
EAST ASIA POWER RES. CORP PWR .2900 .3000 .2900 .3 .29 .3 80,000 23,600 -
SPC POWER CORPORATION SPC 3.00 3.50 - - - - - - -
TRANS-ASIA OIL AND ENERGY TA 1.12 1.14 1.16 1.16 1.16 1.16 7,000 8,120 -
VIVANT CORPORATION VVT 4.00 - - - - - - - -
**** FOOD, BEVERAGE & TOBACCO ****
ALASKA MILK CORPORATION AMC 6.30 6.40 5.90 6.3 5.9 6.3 343,000 2,132,600 2,000,400
AGRINURTURE, INC. ANI 23.50 24.00 28.00 28 24 24 1,052,400 27,579,950 ( 7,526,800)
CEN AZUCAR DE TARLAC CAT - 14.50 - - - - - - -
GINEBRA SAN MIGUEL, INC. GSMI 22.75 23.25 22.75 23 22.75 23 74,800 1,720,375 -
JOLLIBEE FOODS CORP. JFC 50.50 51.00 49.50 50.5 49.5 50.5 321,900 16,115,000 ( 4,417,250)
PANCAKE HOUSE, INC. PCKH 7.00 - - - - - - - -
SAN MIGUEL PURE FOODS "A" PF - 80.00 - - - - - - -
PEPSI-COLA PRODUCTS PHILS PIP 2.00 2.06 2.06 2.06 2.02 2.06 535,000 1,090,400 204,000
ROXAS AND COMPANY, INC. RCI 1.90 - - - - - - - -
RFM CORPORATION RFM .5100 .5300 - - - - - - -
ROXAS HOLDINGS, INC. ROX 2.95 3.10 2.55 3.1 2.55 3.1 52,000 141,700 -
SWIFT FOOD, INC. SFI .1550 .1600 .1550 .16 .15 .16 3,140,000 485,900 -
SAN MIGUEL BREWERY, INC. SMB 8.90 9.00 8.90 8.9 8.9 8.9 23,000 204,700 -
SAN MIGUEL CORP. "A" SMC 65.00 66.50 64.00 67 64 66.5 124,200 8,156,900 -
SAN MIGUEL CORP. "B" SMCB 65.00 67.00 65.00 67 65 67 274,100 18,040,450 1,251,000
TANDUAY HOLDINGS, INC. TDY 2.60 3.10 - - - - - - -
PHIL TOB FLUE CUR & REDRY TFC 10.25 - - - - - - - -
ALLIANCE TUNA INT'L. INC. TUNA 1.88 1.90 1.90 1.92 1.88 1.88 1,661,000 3,131,440 9,400
UNIVERSAL ROBINA CORP. URC 12.00 12.25 12.25 12.25 12 12.25 3,429,500 41,158,575 ( 37,819,750)
VITARICH CORPORATION VITA .2900 .3000 .2600 .31 .26 .29 690,000 201,100 -
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****
BACNOTAN CONS INDUS INC. BCI 9.20 10.00 9.20 9.2 9.2 9.2 26,000 239,200 -
CONCRETE AGGREGATES "A" CA 48.00 - 48.00 48 48 48 1,100 52,800 -
CONCRETE AGGREGATES "B" CAB 15.00 - - - - - - - -
SOUTHEAST ASIAN CEMENT CMT .8400 .8500 .8700 .87 .85 .85 2,400,000 2,050,500 -
ENGINEERING EQUIP. INC. EEI 2.40 2.42 2.40 2.44 2.4 2.42 138,000 333,040 -
FEDERAL RES. INV. GROUP FED 7.90 11.00 - - - - - - -
HOLCIM PHILIPPINES, INC. HLCM 4.70 4.75 4.75 4.75 4.75 4.75 43,000 204,250 ( 204,250)
REPUBLIC CEMENT CORP. RCM 3.20 3.25 3.20 3.25 3.2 3.25 171,000 552,450 -
SUPERCITY RLTY DEV. CORP. SRDC .4900 - - - - - - - -
TKC STEEL CORPORATION T 3.45 3.85 3.60 3.6 3.6 3.6 36,000 129,600 -
VULCAN IND'L VUL .6300 .7500 - - - - - - -
**** CHEMICALS ****
CHEMREZ TECHNOLOGIES, INC COAT 2.42 2.44 2.40 2.42 2.4 2.42 566,000 1,359,200 96,800
EURO-MED LAB. PHIL., INC. EURO 1.60 1.70 - - - - - - -
MANCHESTER INTERNATIONAL MIH .5300 - - - - - - - -
MANCHESTER INT'L "B" MIHB .5300 1.10 - - - - - - -
MABUHAY VINYL CORP. MVC .9100 .9300 .9100 .91 .91 .91 110,000 100,100 -
**** DIVERSIFIED INDUSTRIALS ****
ACTIVE ALLIANCE, INC. AAI 6.70 8.00 - - - - - - -
IONICS, INC. ION 1.64 1.72 1.72 1.72 1.72 1.72 40,000 68,800 -
MACONDRAY PLASTICS, INC. MRAY 13.00 13.25 13.75 14 13.25 13.25 40,600 553,575 -
MUSX CORPORATION MUSX .1150 .1200 .1150 .125 .115 .115 94,490,000 11,036,800 -
PANASONIC MFG PHIL CORP PMPC 4.50 6.50 - - - - - - -
SPLASH CORPORATION SPH 3.15 3.20 3.00 3.2 3 3.2 974,000 3,057,500 289,400
H O L D I N G F I R M S
**** HOLDING FIRMS ****
ASIA AMALGAMATED HOLDINGS AAA .5800 .6600 .6500 .69 .64 .68 80,000 53,400 -
ABACUS CONS. RES. & HLDG. ABA .8600 .9000 .8800 .9 .88 .9 70,000 62,200 -
AYALA CORPORATION AC 292.5 295.0 287.5 295 285 295 156,600 45,596,050 12,389,750
ABOITIZ EQUITY VENTURES AEV 8.30 8.50 8.50 8.5 8.3 8.5 428,000 3,585,900 ( 8,400)
ALLIANCE GLOBAL GROUP INC AGI 4.10 4.15 4.10 4.15 4.1 4.15 12,574,000 51,874,300 ( 2,892,250)
AJO.NET HOLDINGS, INC. AJO .0575 .0600 .0575 .0575 .0575 .0575 2,600,000 149,500 -
A. SORIANO CORPORATION ANS 2.18 2.22 - - - - - - -
ALCORN GOLD RES. CORP. APM .0075 .0080 - - - - - - -
ANGLO PHIL HOLDINGS CORP. APO 1.24 1.26 1.30 1.3 1.3 1.3 7,000 9,100 -
ATN HOLDINGS, INC. ATN 4.90 4.95 4.75 4.95 4.7 4.95 210,000 1,010,200 -
ATN HOLDINGS, INC. "B" ATNB 8.90 9.50 8.80 9.5 8.8 9.5 125,000 1,154,600 -
BHI HOLDINGS, INC. BH 230.0 300.0 - - - - - - -
BENPRES HOLDINGS CORP. BPC 4.05 4.10 3.90 4.1 3.85 4.1 113,391,000 451,334,900 ( 130,171,850)
DMCI HOLDINGS, INC. DMC 9.30 9.40 9.40 9.6 9.3 9.4 1,732,000 16,229,000 8,930,900
FILINVEST DEV. CORP. FDC 2.06 2.08 2.06 2.06 2.06 2.06 2,000 4,120 -
F&J PRINCE HOLDINGS CORP. FJP .9600 1.28 - - - - - - -
F&J PRINCE HLDGS. "B" FJPB 1.00 1.72 - - - - - - -
HOUSE OF INVESTMENTS,INC. HI 2.10 2.20 - - - - - - -
J.G. SUMMIT HOLDINGS, INC JGS 6.20 6.30 6.10 6.3 6.1 6.2 1,006,000 6,230,300 -
JOLLIVILLE HOLDINGS CORP. JOH 1.60 1.98 1.86 1.98 1.86 1.98 146,000 279,480 -
KEPPEL HOLDINGS KPH 1.90 2.55 - - - - - - -
KEPPEL HOLDINGS "B" KPHB 1.90 2.70 - - - - - - -
LODESTAR INVT.HLDG.CORP LIHC 9.50 9.70 10.00 10.25 9.5 9.8 1,719,600 16,646,435 -
MABUHAY HOLDINGS CORP. MHC .3900 .4200 .4200 .42 .39 .42 70,000 28,400 -
MINERALES INDUSTRIAS CORP MIC 3.60 3.70 3.95 4 3.55 3.7 1,028,000 3,751,750 41,250
MJC INVESTMENTS CORP. MJIC 3.00 3.45 - - - - - - -
UEM DEVELOPMENT PHILS INC MK 3.00 - - - - - - - -
METRO PACIFIC INV. CORP. MPI 3.10 3.15 3.10 3.15 3.05 3.15 64,802,000 201,499,500 ( 16,074,100)
PACIFICA PA .0750 .0775 .0775 .0775 .0775 .0775 16,400,000 1,271,000 -
PRIME ORION PHILS., INC. POPI .4100 .4300 .4300 .43 .43 .43 400,000 172,000 -
PRIME MEDIA HOLDINGS, INC PRIM 2.48 2.50 2.75 2.8 2.38 2.5 7,089,000 18,739,320 -
REPUBLIC GLASS HLDG. CORP REG 1.42 1.76 1.30 1.3 1.3 1.3 2,000 2,600 -
SOLID GROUP, INC. SGI .8700 .8800 .7900 .93 .79 .88 19,540,000 16,891,900 850,000
SINOPHIL CORPORATION SINO .2500 .2600 .2600 .26 .25 .26 610,000 157,600 -
SM INVESTMENTS CORP. SM 307.5 312.5 315.0 315 307.5 312.5 39,590 12,333,500 2,900,250
SOUTH CHINA RESOURCES INC SOC 1.76 1.78 1.74 1.78 1.74 1.78 57,000 100,320 ( 88,000)
SEAFRONT RESOURCES CORP. SPM .9500 1.26 - - - - - - -
UNIOIL RES. & HOLDINGS CO UNI .1150 .1350 .1150 .115 .115 .115 20,000 2,300 -
WELLEX INDUSTRIES, INC. WIN .1100 .1150 .1100 .115 .11 .115 740,000 83,600 -
ZEUS HOLDINGS, INC. ZHI .2100 .2150 .2250 .225 .215 .215 620,000 133,400 -
P R O P E R T Y
**** PROPERTY ****
ARTHALAND CORPORATION ALCO .1900 .1950 .1850 .21 .185 .195 3,630,000 722,700 -
ANCHOR LAND HOLDINGS,INC. ALHI 8.30 8.70 8.40 8.4 8.4 8.4 5,000 42,000 42,000
AYALA LAND INC. ALI 10.50 10.75 10.50 10.75 10.5 10.75 4,742,800 50,041,675 23,904,900
ARANETA PROPERTIES, INC. ARA .4700 .4900 .4700 .49 .47 .49 560,000 269,800 -
BELLE CORPORATION BEL 1.38 1.40 1.38 1.38 1.36 1.38 725,000 995,000 ( 204,000)
A BROWN COMPANY, INC. BRN 3.60 3.70 3.65 3.7 3.65 3.7 70,000 257,500 -
CITYLAND DEVELOPMENT CORP CDC 1.44 1.64 1.44 1.44 1.44 1.44 2,000 2,880 -
CROWN EQUITIES, INC. CEI .0450 .0460 .0440 .045 .044 .045 7,400,000 332,900 ( 153,000)
CEBU HOLDINGS, INC. CHI 1.82 2.00 1.82 1.82 1.82 1.82 36,000 65,520 -
CEBU PROP. VENT. "A" CPV 1.72 1.90 - - - - - - -
CEBU PROP. VENT "B" CPVB 1.72 2.00 - - - - - - -
CYBER BAY CORPORATION CYBR .4900 .5000 .5100 .51 .5 .5 2,610,000 1,309,300 -
EMPIRE EAST LAND INC. ELI .4500 .4600 - - - - - - -
ETON PROP. PHILS., INC. ETON 2.65 2.85 2.65 2.65 2.65 2.65 10,000 26,500 -
EVER-GOTESCO RESOURCES EVER .1200 .1250 .1250 .125 .12 .12 50,000 6,050 -
FILINVEST LAND, INC. FLI .8900 .9000 .9000 .9 .89 .89 9,580,000 8,527,300 ( 1,335,000)
HIGHLANDS PRIME, INC. HP 2.40 2.95 - - - - - - -
INTERPORT RES. IRC .6500 .7900 - - - - - - -
INTERPORT RES. "B" IRCB .6600 .8000 - - - - - - -
KEPPEL PHILS. PROP., INC. KEP 1.20 1.60 - - - - - - -
CITY & LAND DEVELOPERS LAND 1.20 1.54 - - - - - - -
FIL-ESTATE LAND, INC. LND .3200 .3300 .3200 .33 .32 .32 950,000 305,300 -
MEGAWORLD CORPORATION MEG 1.50 1.52 1.50 1.54 1.48 1.52 27,895,000 42,050,260 12,127,900
MRC ALLIED IND., INC. MRC .2900 .3200 .3300 .34 .29 .29 2,030,000 606,700 -
PHILIPPINE ESTATES CORP. PHES .1150 .1250 .1150 .12 .115 .12 1,020,000 121,900 -
POLAR PROPERTY HOLDINGS PO 2.60 3.20 - - - - - - -
PRIMEX CORPORATION PRMX 2.90 3.10 3.15 3.2 2.95 3.05 118,000 366,900 -
ROBINSONS LAND CORP. RLC 11.75 12.00 11.75 12 11.75 12 5,549,500 66,058,875 4,068,875
PHIL REALTY AND HOLDINGS RLT .5300 .5400 .5100 .56 .51 .54 8,590,000 4,631,300 ( 11,200)
SHANG PROPERTIES, INC. SHNG 1.72 1.78 1.72 1.72 1.72 1.72 17,000 29,240 -
STA. LUCIA LAND, INC. SLI .7900 .8300 - - - - - - -
SM DEVELOPMENT CORP. SMDC 3.95 4.00 4.00 4 3.9 3.95 347,000 1,370,700 ( 47,400)
SM PRIME HOLDINGS, INC. SMPH 9.80 9.90 9.80 9.9 9.8 9.9 5,015,000 49,263,200 ( 32,222,200)
SUNTRUST HOME DEV., INC. SUN .5000 .5200 .5100 .51 .51 .51 410,000 209,100 -
UNIWIDE HOLDINGS, INC. UW .1300 .1350 .1350 .14 .13 .135 3,160,000 419,200 -
VISTA LAND & LIFESCAPES VLL 2.06 2.08 2.00 2.16 2 2.08 23,423,000 48,944,340 17,281,620
S E R V I C E
**** MEDIA ****
ABS-CBN BROADCASTING CORP ABS 28.00 29.00 29.00 29 28.5 28.5 25,100 715,400 -
GMA NETWORK, INC. GMA7 7.80 7.90 7.90 7.9 7.8 7.8 114,000 898,100 -
MANILA BULLETIN PUB. CORP MB .5100 .5500 - - - - - - -
MLA. BROADCASTING CO. MBC .6500 - - - - - - - -
**** TELECOMMUNICATIONS ****
DIGITAL TELECOM PHILS INC DGTL 1.34 1.36 1.38 1.38 1.36 1.36 1,038,000 1,415,500 20,400
GLOBE TELECOM, INC. GLO 945.0 950.0 925.0 950 925 950 42,810 40,414,200 29,589,550
LIBERTY TELECOMS HOLDINGS LIB 2.80 2.85 2.75 2.85 2.75 2.85 190,000 531,300 -
PILIPINO TEL. CORP. PLTL 7.90 8.10 8.00 8 8 8 5,000 40,000 -
PHIL. LONG DIS TEL CO. TEL 2555 2560 2550 2560 2550 2555 73,060 186,499,800 ( 17,900,100)
**** INFORMATION TECHNOLOGY ****
BOULEVARD HOLDINGS, INC. BHI .1000 .1050 .1050 .105 .1 .1 2,800,000 283,000 -
DFNN INC. DFNN 7.90 8.10 8.10 8.1 8.1 8.1 1,000 8,100 ( 8,100)
IMPERIAL RES. IMP 6.50 12.00 - - - - - - -
IPVG CORPORATION IP 1.62 1.64 1.62 1.7 1.62 1.64 72,000 119,180 -
ISLAND INFO AND TECH INC. IS .0750 .0775 .0725 .075 .0725 .075 400,000 29,500 -
ISM COMMUNICATIONS CORP. ISM .0390 .0400 .0380 .042 .038 .04 1,442,300,000 57,557,800 1,636,000
TRANSPACIFIC BROADBAND TBGI 3.30 3.35 3.35 3.35 3.3 3.35 205,000 684,250 -
PHILWEB CORPORATION WEB 17.75 18.00 17.25 18 17.25 18 7,602,500 134,538,300 6,745,000
**** TRANSPORTATION SERVICES ****
ASIAN TERMINALS, INC. ATI 3.80 3.85 3.85 3.85 3.8 3.8 54,000 205,900 -
ABOITIZ TRANS. SYS. CORP. ATS 1.14 1.20 1.20 1.2 1.2 1.2 20,000 24,000 -
INT'L CONTAINER TERM'L SV ICT 20.75 21.00 20.75 21 20.5 20.75 2,168,200 44,486,475 ( 40,452,650)
KEPPEL PHILS. MARINE, INC KPM 1.94 - - - - - - - -
LORENZO SHIPPING CORP. LSC 1.08 1.20 - - - - - - -
MACROASIA CORPORATION MAC 2.75 2.85 - - - - - - -
PAL HOLDINGS, INC. PAL 2.75 2.85 2.85 2.85 2.85 2.85 5,000 14,250 -
METRO PACIFIC TOLLWAYS TOL 7.60 8.80 - - - - - - -
**** HOTEL & LEISURE ****
ACESITE PHILS HOTEL CORP. DHC 4.20 4.90 4.80 5 4.2 5 106,000 459,400 -
GRAND PLAZA HOTEL CORP. GPH 22.50 50.00 - - - - - - -
LEISURE & RESORTS CORP. LR 1.44 1.46 1.44 1.46 1.42 1.44 514,000 736,140 ( 586,300)
MANILA JOCKEY CLUB MJC 3.00 3.35 - - - - - - -
PREMIERE ENT. PHILS.,INC. PEP .5200 .5300 .5400 .54 .53 .53 170,000 90,500 ( 15,500)
PHILIPPINE RACING CLUB PRC 2.34 2.80 - - - - - - -
WATERFRONT PHILS., INC. WPI .3300 .3400 .3300 .33 .33 .33 370,000 122,100 9,900
**** EDUCATION ****
CENTRO ESCOLAR UNIVERSITY CEU 8.20 9.20 - - - - - - -
FAR EASTERN UNIVERSITY FEU - 750.0 750.0 750 750 750 10 7,500 -
IPEOPLE, INC IPO 3.00 3.20 - - - - - - -
**** DIVERSIFIED SERVICES ****
APC GROUP, INC. APC .3700 .3800 .3600 .37 .36 .37 600,000 221,400 -
EASYCALL PHILS., INC.-COM ECP 2.24 2.30 - - - - - - -
INFORMATION CAPITAL TECH. ICTV .8700 .9300 .8900 1 .87 .87 440,000 398,000 -
JTH DAVIES HOLDINGS, INC. JTH 1.30 1.34 1.32 1.4 1.32 1.32 217,000 293,820 -
PACIFIC ONLINE SYS. CORP. LOTO 16.50 16.75 16.50 17 16.5 16.5 433,200 7,275,650 ( 184,250)
PAXYS, INC. PAX 2.75 2.80 2.75 2.8 2.75 2.8 1,046,000 2,877,750 785,000
PRIME GAMING PHILS., INC. PGPI 17.75 18.75 - - - - - - -
PHILIPPINE SEVEN CORP. SEVN 3.10 - - - - - - - -
M I N I N G & O I L
**** MINING ****
ATOK-BIG WEDGE CO., INC. AB 38.50 39.50 39.00 39 38 38.5 5,300 204,700 -
ATOK-BIG WEDGE.,INC. B ABB 39.00 40.00 39.50 40.5 39.5 40.5 300 12,000 -
APEX MINING CO., INC. "A" APX 3.00 3.05 3.10 3.1 3 3.05 142,000 429,000 -
APEX MINING CO., INC "B" APXB 3.05 3.10 3.10 3.1 3.05 3.05 139,000 429,900 -
ABRA MINING & INDUSTRIAL AR .0044 .0046 .0044 .0044 .0044 .0044 90,000,000 396,000 -
ATLAS CONS. MIN & DEV'T AT 8.60 8.70 8.70 8.7 8.6 8.7 2,070,000 17,994,500 ( 2,678,300)
BENGUET CORP. "A" BC 8.60 11.00 11.00 11 11 11 5,000 55,000 -
BENGUET CORP. "B" BCB 9.20 14.50 9.20 9.2 9.2 9.2 100 920 ( 920)
CENTURY PEAK METALS HLDGS CPM 4.35 4.40 4.40 4.4 4.3 4.4 43,665,000 191,005,550 ( 15,885,900)
DIZON COPPER SILVER MINES DIZ 3.85 4.20 3.85 3.85 3.85 3.85 2,000 7,700 -
GEOGRACE RES. PHIL., INC. GEO .8200 .8300 .8400 .84 .82 .83 4,220,000 3,472,400 82,000
LEPANTO CONS MNG. CO. "A" LC .2150 .2200 .2300 .23 .22 .22 44,170,000 9,803,050 -
LEPANTO CONS. MNG. CO "B" LCB .2150 .2250 .2300 .23 .22 .22 20,600,000 4,607,200 ( 260,800)
MANILA MINING CORP. "A" MA .0220 .0230 .0230 .023 .022 .023 106,700,000 2,452,100 -
MANILA MINING CORP. "B" MAB .0220 .0230 .0230 .023 .023 .023 43,300,000 995,900 39,100
NIHAO MINERAL RESOURCES NI 4.80 4.85 5.10 5.1 4.75 4.85 4,504,000 21,885,000 1,200,000
OMICO CORPORATION OM .0080 .0085 .0080 .008 .008 .008 16,000,000 128,000 -
ORIENTAL PENINSULA RES. ORE .8300 .8500 - - - - - - -
PHILEX MINING CORPORATION PX 13.00 13.25 12.75 13.25 12.25 13.25 80,506,300 1,031,542,925 143,629,700
SEMIRARA MINING CORP. SCC 38.50 40.50 38.50 38.5 38.5 38.5 11,000 423,500 -
UNITED PARAGON MINING CO. UPM .0075 .0080 .0080 .008 .0075 .0075 17,000,000 129,000 -
**** OIL ****
BASIC ENERGY CORPORATION BSC .1550 .1600 .1550 .16 .155 .16 110,000 17,550 -
ORIENTAL PET. & MIN. "A" OPM .0140 .0150 .0140 .014 .014 .014 20,000,000 280,000 -
ORIENTAL PET. & MIN. "B" OPMB .0150 .0160 .0160 .016 .014 .015 33,000,000 485,000 -
THE PHILODRILL CORP. OV .0150 .0160 .0160 .016 .015 .016 14,100,000 214,100 -
PNOC EXPLORATION CORP.-A PEC 10.50 - - - - - - - -
PNOC EXPLORATION CORP.-B PECB 15.00 17.25 14.25 15 14.25 15 900 13,350 -
PETROENERGY RES. CORP. PERC 6.40 6.50 6.40 6.4 6.4 6.4 7,000 44,800 -
P R E F E R R E D
AYALA CORP. PREF. "A" ACPA 520.0 535.0 - - - - - - -
AYALA CORP. PREF. "B" ACPR 105.0 106.0 106.0 106 106 106 3,990 422,940 -
ATS CORP. - PREFERRED ATSP 1.24 - - - - - - - -
BENGUET CORP. CON. PREF BCP - 76.00 - - - - - - -
FIRST PHIL HLDGS. - PREF. FPHP 99.00 100.0 99.00 99 99 99 3,500 346,500 -
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 - 10.50 10.5 10.5 10.5 100 1,050 -
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 - 10.50 10.5 10.5 10.5 100 1,050 -
PLDT 10% PREF SERIES "AA" TLAA 10.50 - - - - - - - -
PLDT 10% PREF SERIES "BB" TLBB 10.50 - - - - - - - -
PLDT 10% PREF SERIES "CC" TLCC 10.50 - - - - - - - -
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 29.50 30.00 29.50 29.5 29.5 29.5 200,300 5,908,850 29,500
GMA HOLDINGS, INC. (PDR) GMAP 7.60 7.80 7.70 7.7 7.7 7.7 104,000 800,800 -
OMICO CORP-WARRANTS OMW2 .0032 .0036 - - - - - - -
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 1.20 - - - - - - - -
RIPPLE E-BUSINESS INT'L. RPL 3.75 4.40 - - - - - - -
Financial 634.54 UP 9.31 71,822,060 337,928,747.20
Industrial 4,526.08 UP 49.63 171,236,610 1,095,277,100.00
Holding Firms 1,574.68 UP 23.61 245,690,790 849,455,575.00
Property 1,055.58 UP 24.20 107,945,300 276,976,140.00
Service 1,472.07 UP 7.02 1,461,011,880 480,947,315.00
Mining & Oil 9,386.88 UP 164.48 540,257,900 1,287,029,145.00
All Shares Index 1,846.71 UP 19.93
PSEi 2,944.51 UP 36.88
GRAND TOTALS : 2,597,964,540 4,327,614,022.20
SPECIAL BLOCK SALES:
ATR KIMENG FINANCIAL CORP. 64,423,140 @ P2.73 175,875,172.20
---------------------
TOTAL (P175,875,172.20) %MKT 4.06
=====================
NO. OF ADVANCES: 62 NO. OF DECLINES: 49 NO. OF UNCHANGED: 62
NO. OF TRADED ISSUES: 173
NO. OF TRADES: 10,770
OPEN HIGH LOW
Financial 625.23 634.54 624.64
Industrial 4,480.45 4,530.34 4,478.52
Holding Firms 1,551.35 1,574.68 1,548.54
Property 1,040.17 1,055.58 1,035.50
Service 1,464.71 1,473.67 1,464.71
Mining & Oil 9,220.94 9,407.94 8,991.40
All Shares 1,828.63 1,846.71 1,828.63
PSEi 2,912.12 2,944.51 2,912.12
ODD LOTS VOLUME : 310,998
ODD LOTS VALUE : 328,149.33
MAIN BOARD CROSS VOLUME : 192,742,030
MAIN BOARD CROSS VALUE : 1,392,095,075.00
BONDS VOLUME : 0
BONDS VALUE : 0.00
NON-SECTORAL VOLUME : 312,090
NON-SECTORAL VALUE : 7,482,240.00
TOTAL FOREIGN BUYING : P 922,779,098.00
TOTAL FOREIGN SELLING : P 1,218,912,164.29
EXCHANGE NOTICE:
SECURITY BANK CORP. ("SECB")
CASH DIVIDEND UPDATE (REGULAR):
===============================
CASH - P0.25 PER SHARE
EX-DATE - NOVEMBER 13, 2009
RECORD DATE - NOVEMBE 18, 2009
PAYMENT DATE - DECEMBER 15, 2009
CASH DIVIDEND UPDATE (SPECIAL):
===============================
CASH - P0.75 PER SHARE
EX-DATE - NOVEMBER 13, 2009
RECORD DATE - NOVEMBE 18, 2009
PAYMENT DATE - DECEMBER 15, 2009
CONCRETE AGGREGATES CORP. ("CA")
CASH DIVIDEND:
==============
CASH - P19.11 PER SHARE
EX-DATE - NOVEMBER 13, 2009
RECORD DATE - NOVEMBE 18, 2009
PAYMENT DATE - NOVEMBER 23, 2009
GINEBRA SAN MIGUEL, INC. ("GSMI")
CASH DIVIDEND:
==============
CASH - P0.375 PER SHARE
EX-DATE - NOVEMBER 17, 2009
RECORD DATE - NOVEMBE 20, 2009
PAYMENT DATE - DECEMBER 7, 2009
Companies Under Suspension by the Exchange as of October 30, 2009
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.
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