Manila Bulletin

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