Return to home
PHILIPPINE STOCK EXCHANGE
DAILY QUOTATIONS REPORT
Friday 11/20/2009
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 5.60 5.80 5.60 5.6 5.6 5.6 43,000 240,800 -
BANCO DE ORO UNIBANK,INC BDO 40.50 41.00 41.00 41 40 40.5 2,746,900 110,856,350 43,209,900
BANK OF THE PHIL. ISLANDS BPI 47.50 48.00 48.50 48.5 47.5 47.5 1,619,400 77,486,850 ( 708,450)
CHINA BANKING CORP. CHIB 365.0 367.5 367.5 367.5 365 365 7,320 2,689,700 ( 2,392,425)
CHINATRUST COMM. BANK CHTR 20.00 25.00 - - - - - - -
CITYSTATE SAVINGS BANK CSB 27.50 28.00 - - - - - - -
METROPOLITAN BANK & TRUST MBT 45.00 45.50 46.00 46.5 45 45.5 2,252,700 102,223,200 ( 58,541,700)
PHIL. BANK OF COMM. "A" PBC 41.00 50.00 41.00 41 41 41 600 24,600 -
PHILIPPINE NATIONAL BANK PNB 25.00 25.50 25.50 25.5 25 25 1,778,200 45,283,750 ( 16,575,000)
PHIL. SAVINGS BANK PSB 52.00 54.00 53.00 54 53 54 1,500 80,000 -
RIZAL COMM. BANKING CORP. RCB 18.75 19.00 19.00 19 19 19 139,000 2,641,000 780,900
SECURITY BANK CORPORATION SECB 55.50 56.00 57.50 57.5 55.5 56 540,300 30,288,900 ( 2,877,650)
UNION BANK OF THE PHIL. UBP 37.00 38.00 38.00 38 37.5 38 646,700 24,486,200 ( 3,865,500)
**** OTHER FINANCIAL INSTITUTIONS ****
ATR KIMENG FIN. CORP. ATRK 2.90 3.10 3.10 3.1 3.1 3.1 1,000 3,100 -
BANKARD, INC. BKD 1.10 1.18 1.18 1.18 1.18 1.18 1,000 1,180 -
BDO LEASING & FIN., INC. BLFI 1.40 1.48 1.48 1.5 1.36 1.4 159,000 223,580 -
CITISECONLINE.COM, INC. COL 11.25 11.50 11.50 11.5 11.5 11.5 45,800 526,700 -
FIRST ABACUS FINANCIAL FAF .9100 .9200 .8400 .91 .84 .91 6,540,000 5,830,400 -
FILIPINO FUND, INC FFI 5.80 - - - - - - - -
FIRST METRO INVEST. CORP FMIC 28.00 30.00 - - - - - - -
I-REMIT, INC. I 5.90 6.00 6.20 6.2 6 6 4,158,000 25,062,300 -
MEDCO HOLDINGS MED .5100 .5200 .5000 .52 .5 .52 180,000 92,100 -
MANULIFE FINANCIAL CORP. MFC 605.0 850.0 - - - - - - -
NAT'L REINSURANCE CORP. NRCP 1.68 1.70 1.70 1.7 1.68 1.68 630,000 1,059,000 -
PHIL. STOCK EXCHANGE INC. PSE 317.5 320.0 317.5 320 317.5 320 1,190 378,025 -
SUN LIFE FINANCIAL, INC. SLF 1000 1295 - - - - - - -
VANTAGE EQUITIES, INC. V 1.32 1.34 1.32 1.32 1.32 1.32 298,000 393,360 -
I N D U S T R I A L
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS. RES., INC. ACR 1.26 1.28 1.22 1.3 1.2 1.28 10,497,000 13,366,500 -
ABOITIZ POWER CORPORATION AP 7.90 8.00 7.90 8 7.9 7.9 5,345,000 42,228,000 22,083,000
ENERGY DEV'T (EDC) CORP. EDC 4.05 4.10 4.10 4.1 4.05 4.1 21,105,000 86,524,350 22,886,800
FIRST GEN CORPORATION FGEN 16.50 16.75 16.75 16.75 16.25 16.75 2,188,100 36,136,275 ( 1,192,200)
FIRST PHIL HLDGS CORP FPH 51.00 51.50 52.00 53 51 51 1,823,200 93,432,600 ( 11,029,000)
MANILA ELECTRIC COMPANY MER 227.0 228.0 223.0 232 222 228 1,295,800 294,876,840 24,346,500
MANILA WATER CO., INC. MWC 16.00 16.25 16.25 16.25 16 16.25 13,982,100 223,727,725 ( 22,062,225)
PETRON CORPORATION PCOR 5.70 5.80 5.30 5.8 5.3 5.7 9,170,000 51,547,300 ( 33,400)
PHOENIX PETROLEUM PHILS. PNX 6.20 6.30 6.40 6.6 6.2 6.3 2,471,000 15,774,400 ( 12,600)
EAST ASIA POWER RES. CORP PWR .2600 .2700 .2700 .27 .27 .27 280,000 75,600 -
SPC POWER CORPORATION SPC 3.00 3.70 - - - - - - -
TRANS-ASIA OIL AND ENERGY TA 1.14 1.16 1.18 1.18 1.16 1.16 776,000 903,180 -
VIVANT CORPORATION VVT 4.00 5.10 - - - - - - -
**** FOOD, BEVERAGE & TOBACCO ****
ALASKA MILK CORPORATION AMC 7.10 7.20 7.10 7.2 7.1 7.2 75,000 536,500 ( 500,500)
AGRINURTURE, INC. ANI 27.50 28.00 30.00 31 27.5 28 5,737,000 170,211,100 ( 63,327,550)
BOGO MEDELLIN MILLING CO. BMM 25.50 30.00 - - - - - - -
CEN AZUCAR DE TARLAC CAT 10.00 12.00 - - - - - - -
GINEBRA SAN MIGUEL, INC. GSMI 22.50 22.75 22.25 22.75 22.25 22.75 79,200 1,790,700 -
JOLLIBEE FOODS CORP. JFC 54.00 54.50 53.50 54.5 53.5 54 475,500 25,692,650 19,570,450
SAN MIGUEL PURE FOODS "A" PF 50.00 80.00 - - - - - - -
PEPSI-COLA PRODUCTS PHILS PIP 2.16 2.18 2.18 2.2 2.16 2.18 1,017,000 2,206,080 -
ROXAS AND COMPANY, INC. RCI 1.80 - - - - - - - -
RFM CORPORATION RFM .5700 .6000 .6000 .6 .59 .6 340,000 202,100 -
ROXAS HOLDINGS, INC. ROX 2.90 3.35 - - - - - - -
SWIFT FOOD, INC. SFI .1550 .1600 .1600 .16 .155 .155 1,680,000 260,850 -
SAN MIGUEL BREWERY, INC. SMB 8.90 9.00 8.90 8.9 8.9 8.9 13,000 115,700 8,900
SAN MIGUEL CORP. "A" SMC 66.50 67.00 67.00 67 66.5 66.5 31,600 2,101,450 -
SAN MIGUEL CORP. "B" SMCB 66.50 67.00 66.50 67 66.5 67 41,800 2,793,000 ( 20,100)
TANDUAY HOLDINGS, INC. TDY 2.60 3.10 - - - - - - -
PHIL TOB FLUE CUR & REDRY TFC 10.50 - - - - - - - -
ALLIANCE TUNA INT'L. INC. TUNA 1.96 1.98 2.00 2 1.94 1.96 4,605,000 9,028,420 ( 9,800)
UNIVERSAL ROBINA CORP. URC 14.50 15.00 14.50 15 14.5 15 975,400 14,211,600 8,904,000
VITARICH CORPORATION VITA .2800 .3000 .3100 .31 .28 .28 3,520,000 991,200 -
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****
BACNOTAN CONS INDUS INC. BCI 9.00 9.70 - - - - - - -
CONCRETE AGGREGATES "A" CA - 81.00 - - - - - - -
CONCRETE AGGREGATES "B" CAB 15.00 - - - - - - - -
SOUTHEAST ASIAN CEMENT CMT .8800 .8900 .8900 .89 .89 .89 590,000 525,100 -
ENGINEERING EQUIP. INC. EEI 2.55 2.60 2.60 2.6 2.55 2.6 1,028,000 2,640,750 ( 76,500)
FEDERAL RES. INV. GROUP FED 12.25 13.50 - - - - - - -
HOLCIM PHILIPPINES, INC. HLCM 4.95 5.00 4.95 4.95 4.95 4.95 82,000 405,900 -
REPUBLIC CEMENT CORP. RCM 3.25 3.30 3.25 3.4 3.25 3.3 218,000 714,150 -
SUPERCITY RLTY DEV. CORP. SRDC .5100 - - - - - - - -
TKC STEEL CORPORATION T 4.15 4.20 4.20 4.2 4.15 4.15 143,000 595,950 -
VULCAN IND'L VUL .6300 .7200 - - - - - - -
**** CHEMICALS ****
CHEMREZ TECHNOLOGIES, INC COAT 2.34 2.36 2.36 2.36 2.36 2.36 493,000 1,163,480 70,800
EURO-MED LAB. PHIL., INC. EURO 1.00 1.70 - - - - - - -
LMG CHEMICALS CORP. LMG 1.16 - - - - - - - -
MANCHESTER INTERNATIONAL MIH .4500 - - - - - - - -
MANCHESTER INT'L "B" MIHB .6800 1.16 - - - - - - -
MABUHAY VINYL CORP. MVC .8900 .9500 .9500 .95 .95 .95 410,000 389,500 -
**** DIVERSIFIED INDUSTRIALS ****
ACTIVE ALLIANCE, INC. AAI 7.10 8.90 - - - - - - -
IONICS, INC. ION 1.34 1.66 1.60 1.66 1.6 1.66 11,000 17,660 ( 3,200)
MACONDRAY PLASTICS, INC. MRAY 20.00 - - - - - - - -
MUSX CORPORATION MUSX .1250 .1300 .1300 .13 .125 .13 61,380,000 7,705,000 -
PANASONIC MFG PHIL CORP PMPC 6.30 6.80 6.50 6.5 6.5 6.5 5,000 32,500 -
SPLASH CORPORATION SPH 3.35 3.40 3.40 3.45 3.35 3.4 644,000 2,194,950 -
H O L D I N G F I R M S
**** HOLDING FIRMS ****
ASIA AMALGAMATED HOLDINGS AAA .4000 .4200 .3900 .42 .39 .39 120,000 47,100 -
ABACUS CONS. RES. & HLDG. ABA .8300 .8600 .8900 .89 .82 .88 590,000 499,900 41,500
AYALA CORPORATION AC 300.0 302.5 310.0 310 300 302.5 137,510 41,618,300 2,715,250
ABOITIZ EQUITY VENTURES AEV 8.80 8.90 8.80 8.9 8.7 8.9 551,000 4,850,300 336,400
ALLIANCE GLOBAL GROUP INC AGI 4.30 4.35 4.50 4.5 4.35 4.35 19,984,000 87,498,250 ( 6,314,500)
AJO.NET HOLDINGS, INC. AJO .0625 .0650 .0625 .065 .0625 .065 4,500,000 282,500 ( 187,500)
A. SORIANO CORPORATION ANS 2.18 2.20 - - - - - - -
ALCORN GOLD RES. CORP. APM .0080 .0085 .0080 .0085 .008 .0085 53,000,000 424,500 -
ANGLO PHIL HOLDINGS CORP. APO 1.24 1.28 - - - - - - -
ATN HOLDINGS, INC. ATN 4.95 5.20 5.00 5.2 4.95 5.2 347,000 1,754,850 -
ATN HOLDINGS, INC. "B" ATNB 11.50 12.50 11.75 12.75 11.25 12.5 410,300 4,890,025 -
BHI HOLDINGS, INC. BH 200.0 300.0 - - - - - - -
BENPRES HOLDINGS CORP. BPC 3.60 3.65 3.65 3.65 3.6 3.65 4,365,000 15,773,500 ( 2,249,200)
DMCI HOLDINGS, INC. DMC 9.50 9.60 9.60 9.6 9.4 9.6 806,000 7,672,300 ( 1,459,200)
FILINVEST DEV. CORP. FDC 2.06 2.10 2.08 2.08 2.08 2.08 482,000 1,002,560 4,160
F&J PRINCE HOLDINGS CORP. FJP .9000 1.16 - - - - - - -
F&J PRINCE HLDGS. "B" FJPB .9800 1.64 - - - - - - -
HOUSE OF INVESTMENTS,INC. HI 2.20 2.28 2.20 2.2 2.2 2.2 7,000 15,400 -
J.G. SUMMIT HOLDINGS, INC JGS 6.40 6.50 6.50 6.5 6.4 6.4 397,000 2,543,400 -
JOLLIVILLE HOLDINGS CORP. JOH 2.08 2.12 2.00 2.1 1.9 2.1 305,000 605,860 -
KEPPEL HOLDINGS KPH 1.64 2.55 - - - - - - -
KEPPEL HOLDINGS "B" KPHB 1.64 2.75 - - - - - - -
LODESTAR INVT.HLDG.CORP LIHC 10.25 10.50 10.75 10.75 10.25 10.75 566,100 5,943,500 363,300
MABUHAY HOLDINGS CORP. MHC .3100 .4100 - - - - - - -
MINERALES INDUSTRIAS CORP MIC 4.05 4.15 4.20 4.2 4.05 4.15 172,000 699,450 ( 4,200)
MJC INVESTMENTS CORP. MJIC 2.02 3.00 - - - - - - -
UEM DEVELOPMENT PHILS INC MK 2.55 - - - - - - - -
METRO PACIFIC INV. CORP. MPI 2.65 2.70 2.75 2.8 2.65 2.7 33,191,000 90,158,550 ( 7,884,150)
PACIFICA PA .0775 .0800 .0775 .0775 .0775 .0775 7,300,000 565,750 -
PRIME ORION PHILS., INC. POPI .4000 .4100 .4100 .41 .41 .41 200,000 82,000 -
PRIME MEDIA HOLDINGS, INC PRIM 2.02 2.04 2.06 2.08 1.98 2.04 575,000 1,161,160 32,320
REPUBLIC GLASS HLDG. CORP REG 1.32 1.74 - - - - - - -
SOLID GROUP, INC. SGI .8800 .9000 .9000 .9 .88 .88 560,000 495,000 -
SINOPHIL CORPORATION SINO .2600 .2700 .2600 .26 .26 .26 400,000 104,000 -
SM INVESTMENTS CORP. SM 312.5 315.0 317.5 317.5 315 315 928,890 292,858,300 137,489,225
SOUTH CHINA RESOURCES INC SOC 1.78 1.82 1.78 1.82 1.78 1.8 360,000 649,020 -
SEAFRONT RESOURCES CORP. SPM .9400 1.10 - - - - - - -
UNIOIL RES. & HOLDINGS CO UNI .1150 .1300 - - - - - - -
WELLEX INDUSTRIES, INC. WIN .1100 .1150 - - - - - - -
ZEUS HOLDINGS, INC. ZHI .2200 .2250 .2200 .22 .22 .22 40,000 8,800 -
P R O P E R T Y
**** PROPERTY ****
ARTHALAND CORPORATION ALCO .1800 .1850 .1850 .185 .175 .18 1,670,000 301,300 -
ANCHOR LAND HOLDINGS,INC. ALHI 8.30 8.50 8.30 8.3 8.2 8.2 89,000 735,700 -
AYALA LAND INC. ALI 12.00 12.25 12.25 12.5 12 12.25 9,432,900 114,185,950 19,030,700
ARANETA PROPERTIES, INC. ARA .4200 .5100 .4900 .49 .48 .48 180,000 87,200 -
BELLE CORPORATION BEL 1.36 1.38 1.38 1.38 1.36 1.36 150,000 205,000 -
A BROWN COMPANY, INC. BRN 3.70 3.80 3.80 3.85 3.75 3.75 1,128,000 4,251,550 -
CITYLAND DEVELOPMENT CORP CDC 1.48 1.62 - - - - - - -
CROWN EQUITIES, INC. CEI .0470 .0480 - - - - - - -
CEBU HOLDINGS, INC. CHI 1.88 1.90 1.90 1.9 1.9 1.9 30,000 57,000 ( 57,000)
CEBU PROP. VENT. "A" CPV 1.86 1.90 1.86 1.86 1.86 1.86 12,000 22,320 -
CEBU PROP. VENT "B" CPVB 1.80 1.90 - - - - - - -
CYBER BAY CORPORATION CYBR .5400 .5500 .5500 .55 .55 .55 2,320,000 1,276,000 16,500
EMPIRE EAST LAND INC. ELI .4400 .4500 .4400 .45 .44 .44 5,150,000 2,269,000 ( 2,134,000)
ETON PROP. PHILS., INC. ETON 2.80 2.95 2.85 2.85 2.85 2.85 10,000 28,500 -
EVER-GOTESCO RESOURCES EVER .1150 .1200 .1150 .115 .115 .115 2,420,000 278,300 -
FILINVEST LAND, INC. FLI .9300 .9400 .9400 .95 .92 .93 21,040,000 19,538,700 2,411,400
HIGHLANDS PRIME, INC. HP 2.40 2.95 - - - - - - -
INTERPORT RES. IRC .6900 .8500 - - - - - - -
INTERPORT RES. "B" IRCB .7000 .7700 - - - - - - -
KEPPEL PHILS. PROP., INC. KEP 1.20 1.58 1.20 1.2 1.2 1.2 9,000 10,800 -
CITY & LAND DEVELOPERS LAND 1.20 1.98 - - - - - - -
FIL-ESTATE LAND, INC. LND .3300 .3400 .3300 .33 .33 .33 1,800,000 594,000 -
MEGAWORLD CORPORATION MEG 1.52 1.54 1.54 1.56 1.5 1.52 76,592,000 116,249,220 ( 9,853,080)
MRC ALLIED IND., INC. MRC .3000 .3100 .3000 .31 .29 .31 450,000 131,100 -
PHILIPPINE ESTATES CORP. PHES .1100 .1200 .1100 .12 .11 .12 390,000 43,400 -
POLAR PROPERTY HOLDINGS PO 2.75 3.30 - - - - - - -
PRIMEX CORPORATION PRMX 2.85 3.05 3.00 3.05 3 3.05 3,000 9,050 -
ROBINSONS LAND CORP. RLC 13.00 13.25 13.25 13.25 13 13.25 2,227,300 29,503,725 ( 11,499,825)
PHIL REALTY AND HOLDINGS RLT .5300 .5400 .5200 .54 .52 .54 4,280,000 2,254,400 ( 208,000)
SHANG PROPERTIES, INC. SHNG 1.74 1.76 1.76 1.76 1.74 1.74 107,000 187,480 -
STA. LUCIA LAND, INC. SLI .7600 .8500 - - - - - - -
SM DEVELOPMENT CORP. SMDC 4.05 4.10 4.10 4.1 4.1 4.1 442,000 1,812,200 ( 45,100)
SAN MIGUEL PROP., INC. SMP 31.00 - - - - - - - -
SM PRIME HOLDINGS, INC. SMPH 9.90 10.00 10.25 10.25 9.9 10 8,219,600 82,420,525 ( 40,740,225)
SUNTRUST HOME DEV., INC. SUN .5100 .5200 .5100 .51 .51 .51 390,000 198,900 20,400
UNIWIDE HOLDINGS, INC. UW .1100 .1300 .1250 .13 .125 .13 560,000 70,300 -
VISTA LAND & LIFESCAPES VLL 2.04 2.06 2.06 2.06 2.04 2.04 6,849,000 13,978,000 1,351,580
S E R V I C E
**** MEDIA ****
ABS-CBN BROADCASTING CORP ABS 28.50 29.50 30.00 30 29.5 29.5 44,600 1,321,200 -
GMA NETWORK, INC. GMA7 7.90 8.00 7.90 7.9 7.9 7.9 527,000 4,163,300 -
MANILA BULLETIN PUB. CORP MB .5100 .6500 - - - - - - -
**** TELECOMMUNICATIONS ****
DIGITAL TELECOM PHILS INC DGTL 1.32 1.34 1.36 1.36 1.34 1.34 4,525,000 6,066,540 -
GLOBE TELECOM, INC. GLO 950.0 955.0 960.0 960 945 955 66,720 63,399,450 ( 11,111,700)
LIBERTY TELECOMS HOLDINGS LIB 2.80 2.85 2.75 2.8 2.75 2.8 107,000 297,600 -
PILIPINO TEL. CORP. PLTL 7.90 8.00 - - - - - - -
PHIL. LONG DIS TEL CO. TEL 2540 2545 2540 2545 2540 2545 50,570 128,656,300 45,250,100
**** INFORMATION TECHNOLOGY ****
BOULEVARD HOLDINGS, INC. BHI .1000 .1050 .1050 .105 .105 .105 2,300,000 241,500 -
DFNN INC. DFNN 6.30 6.90 6.90 6.9 6.9 6.9 5,000 34,500 -
IMPERIAL RES. IMP 6.60 7.60 - - - - - - -
IPVG CORPORATION IP 1.66 1.68 1.78 1.78 1.68 1.68 193,000 328,180 170,000
ISLAND INFO AND TECH INC. IS .0875 .0900 .0825 .09 .0825 .09 2,300,000 199,250 -
ISM COMMUNICATIONS CORP. ISM .0625 .0650 .0525 .065 .0525 .065 2,598,200,000 156,618,000 ( 720,500)
TRANSPACIFIC BROADBAND TBGI 3.25 3.30 - - - - - - -
PHILWEB CORPORATION WEB 18.00 18.25 18.75 18.75 18 18.25 2,787,000 51,688,125 ( 5,094,200)
**** TRANSPORTATION SERVICES ****
ASIAN TERMINALS, INC. ATI 3.90 3.95 3.90 3.9 3.9 3.9 170,000 663,000 -
ABOITIZ TRANS. SYS. CORP. ATS 1.14 1.20 - - - - - - -
INT'L CONTAINER TERM'L SV ICT 21.50 21.75 21.50 21.75 21.5 21.5 551,400 11,860,725 -
KEPPEL PHILS. MARINE, INC KPM 1.94 2.10 - - - - - - -
LORENZO SHIPPING CORP. LSC 1.06 1.20 1.08 1.08 1.06 1.06 20,000 21,420 -
MACROASIA CORPORATION MAC 2.80 2.90 - - - - - - -
PAL HOLDINGS, INC. PAL 2.60 2.90 2.70 2.9 2.7 2.9 4,000 11,400 -
METRO PACIFIC TOLLWAYS TOL 7.60 10.00 - - - - - - -
**** HOTEL & LEISURE ****
ACESITE PHILS HOTEL CORP. DHC 3.60 3.85 4.00 4 3.6 3.85 103,000 386,300 7,500
GRAND PLAZA HOTEL CORP. GPH 23.50 - - - - - - - -
LEISURE & RESORTS CORP. LR 1.46 1.48 1.48 1.48 1.46 1.46 235,000 343,300 ( 160,800)
MANILA JOCKEY CLUB MJC 3.00 3.50 3.00 3 3 3 9,000 27,000 -
PREMIERE ENT. PHILS.,INC. PEP .5000 .5100 .5200 .52 .49 .51 7,420,000 3,731,700 ( 687,000)
PHILIPPINE RACING CLUB PRC 2.10 2.80 2.80 2.8 2.8 2.8 6,000 16,800 -
WATERFRONT PHILS., INC. WPI .3000 .3600 .3600 .36 .36 .36 10,000 3,600 -
**** EDUCATION ****
CENTRO ESCOLAR UNIVERSITY CEU 8.30 9.10 - - - - - - -
FAR EASTERN UNIVERSITY FEU 755.0 800.0 - - - - - - -
IPEOPLE, INC IPO 3.40 3.50 3.50 3.5 3.4 3.5 110,000 378,900 -
**** DIVERSIFIED SERVICES ****
APC GROUP, INC. APC .3800 .3900 .3900 .39 .39 .39 390,000 152,100 -
EASYCALL PHILS., INC.-COM ECP 2.20 2.40 - - - - - - -
INFORMATION CAPITAL TECH. ICTV .8900 .9500 - - - - - - -
JTH DAVIES HOLDINGS, INC. JTH 1.22 1.34 - - - - - - -
PACIFIC ONLINE SYS. CORP. LOTO 16.50 16.75 16.50 16.5 16.25 16.5 7,100 116,900 -
MIC HOLDINGS CORPORATION MET 103.0 - - - - - - - -
PAXYS, INC. PAX 3.15 3.20 3.25 3.25 3.15 3.2 4,591,000 14,624,250 ( 742,900)
PRIME GAMING PHILS., INC. PGPI 23.25 28.00 - - - - - - -
PHILIPPINE SEVEN CORP. SEVN 7.00 7.50 7.80 7.8 7.5 7.5 20,000 151,500 -
M I N I N G & O I L
**** MINING ****
ATOK-BIG WEDGE CO., INC. AB 52.00 52.50 54.50 56.5 52 52 7,100 380,650 -
ATOK-BIG WEDGE.,INC. B ABB 53.00 53.50 55.00 56 52.5 53 1,500 81,500 -
APEX MINING CO., INC. "A" APX 3.00 3.05 3.00 3 3 3 212,000 636,000 -
APEX MINING CO., INC "B" APXB 3.00 3.10 3.05 3.1 3.05 3.1 20,000 61,500 -
ABRA MINING & INDUSTRIAL AR .0044 .0046 .0046 .0046 .0046 .0046 131,000,000 602,600 -
ATLAS CONS. MIN & DEV'T AT 9.20 9.30 9.40 9.4 9.2 9.3 333,000 3,098,400 -
CENTURY PEAK METALS HLDGS CPM 5.50 5.60 5.40 5.6 5.4 5.6 32,155,000 176,784,800 ( 4,802,100)
DIZON COPPER SILVER MINES DIZ 3.90 4.20 4.00 4 4 4 20,000 80,000 -
GEOGRACE RES. PHIL., INC. GEO .8600 .8700 .8800 .89 .86 .87 13,000,000 11,248,100 17,400
LEPANTO CONS MNG. CO. "A" LC .2400 .2450 .2500 .25 .24 .245 57,000,000 14,044,750 -
LEPANTO CONS. MNG. CO "B" LCB .2500 .2600 .2600 .26 .25 .25 5,690,000 1,429,400 250,000
MANILA MINING CORP. "A" MA .0230 .0240 .0230 .024 .023 .023 99,200,000 2,283,600 -
MANILA MINING CORP. "B" MAB .0230 .0240 .0230 .023 .023 .023 207,500,000 4,772,500 50,600
NIHAO MINERAL RESOURCES NI 6.10 6.20 5.90 6.3 5.8 6.1 3,507,000 21,549,900 -
OMICO CORPORATION OM .0085 .0090 .0085 .0085 .0085 .0085 32,000,000 272,000 -
ORIENTAL PENINSULA RES. ORE .8800 .8900 .8800 .88 .88 .88 60,000 52,800 -
PHILEX MINING CORPORATION PX 17.25 17.50 16.75 18 16.5 17.5 14,817,200 257,057,350 26,286,425
SEMIRARA MINING CORP. SCC 45.50 46.00 44.00 48 44 45.5 313,900 14,383,250 -
UNITED PARAGON MINING CO. UPM .0080 .0085 .0085 .0085 .0085 .0085 1,000,000 8,500 -
**** OIL ****
BASIC ENERGY CORPORATION BSC .1600 .1750 .1600 .16 .16 .16 300,000 48,000 -
ORIENTAL PET. & MIN. "A" OPM .0140 .0150 .0140 .015 .014 .015 15,300,000 215,200 -
ORIENTAL PET. & MIN. "B" OPMB .0140 .0160 .0150 .015 .015 .015 60,000,000 900,000 -
THE PHILODRILL CORP. OV .0140 .0150 .0150 .016 .015 .015 160,100,000 2,402,100 -
PNOC EXPLORATION CORP.-A PEC 8.40 - - - - - - - -
PNOC EXPLORATION CORP.-B PECB 14.00 15.75 - - - - - - -
PETROENERGY RES. CORP. PERC 6.70 6.80 6.80 6.8 6.7 6.7 26,000 175,200 -
P R E F E R R E D
AYALA CORP. PREF. "A" ACPA 520.0 540.0 - - - - - - -
AYALA CORP. PREF. "B" ACPR 106.0 107.0 106.0 106 106 106 10,000 1,060,000 -
ATS CORP. - PREFERRED ATSP 1.24 - - - - - - - -
FIRST PHIL HLDGS. - PREF. FPHP 99.00 100.0 99.50 99.5 99.5 99.5 6,000 597,000 -
GLOBE TELECOM - PREF. "A" GLO-PA 3.00 - - - - - - - -
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 10.75 - - - - - - - -
PLDT (10% PREF) SERIES O TELO 10.50 - - - - - - - -
PLDT (10% PREF) SERIES P TELP 10.75 - - - - - - - -
PLDT (10% PREF) SERIES Q TELQ 10.50 - - - - - - - -
PLDT (10% PREF) SERIES R TELR 10.50 - - - - - - - -
PLDT (10% PREF) SERIES S TELS 10.75 - - - - - - - -
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 - - - - - - - -
PLDT (10% PREF) SERIES Y TELY 10.50 - 10.50 10.75 10.5 10.75 200 2,125 -
PLDT (10% PREF) SERIES Z TELZ 10.50 - - - - - - - -
PLDT 10% PREF SERIES "AA" TLAA 10.50 - 10.50 10.5 10.5 10.5 100 1,050 -
PLDT 10% PREF SERIES "BB" TLBB 10.50 - - - - - - - -
PLDT 10% PREF SERIES "CC" TLCC 10.50 - 10.50 10.5 10.5 10.5 200 2,100 -
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 28.00 29.50 30.00 30 28.5 29.5 456,600 13,319,700 ( 1,590,000)
GMA HOLDINGS, INC. (PDR) GMAP 7.70 7.80 7.80 7.8 7.7 7.8 1,166,000 9,084,800 ( 7,712,000)
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 1.22 - - - - - - - -
RIPPLE E-BUSINESS INT'L. RPL 3.60 4.50 - - - - - - -
Financial 677.22 DOWN 12.27 21,789,610 429,871,095.00
Industrial 4,637.42 UP 28.23 152,527,700 1,105,119,060.00
Holding Firms 1,603.81 DOWN 19.99 130,294,800 562,204,275.00
Property 1,135.26 DOWN 23.03 145,950,800 390,699,620.00
Service 1,479.22 DOWN 2.27 2,624,752,390 445,502,840.00
Mining & Oil 11,512.78 UP 430.15 833,562,700 512,568,100.00
All Shares Index 1,913.98 DOWN 5.21
PSEi 3,068.73 DOWN 14.57
GRAND TOTALS : 3,908,878,000 3,445,964,990.00
SPECIAL BLOCK SALES:
---------------------
TOTAL (P 0.00) %MKT 0.00
=====================
NO. OF ADVANCES: 47 NO. OF DECLINES: 64 NO. OF UNCHANGED: 56
NO. OF TRADED ISSUES: 167
NO. OF TRADES: 10,612
OPEN HIGH LOW
Financial 688.60 688.60 674.98
Industrial 4,598.72 4,651.85 4,586.71
Holding Firms 1,623.80 1,623.80 1,598.07
Property 1,144.75 1,154.83 1,121.79
Service 1,476.97 1,479.65 1,475.41
Mining & Oil 11,308.28 11,743.41 11,308.28
All Shares 1,916.65 1,918.55 1,905.58
PSEi 3,077.05 3,083.75 3,052.56
ODD LOTS VOLUME : 1,147,291
ODD LOTS VALUE : 263,678.25
MAIN BOARD CROSS VOLUME : 430,490,140
MAIN BOARD CROSS VALUE : 1,352,266,995.00
BONDS VOLUME : 0
BONDS VALUE : 0.00
NON-SECTORAL VOLUME : 1,639,100
NON-SECTORAL VALUE : 24,066,775.00
TOTAL FOREIGN BUYING : P 1,211,368,404.30
TOTAL FOREIGN SELLING : P 1,132,147,281.50
EXCHANGE NOTICE:
IPEOPLE, INC. ("IPO")
CASH DIVIDEND:
==============
CASH - P0.05 PER SHARE
EX-DATE - DECEMBER 15, 2009
RECORD DATE - DECEMBER 18, 2009
PAYMENT DATE - JANUARY 18, 2009
AYALA LAND, INC. ("ALI")
CASH DIVIDEND:
==============
CASH - P0.03 PER SHARE
EX-DATE - DECEMBER 15, 2009
RECORD DATE - DECEMBER 18, 2009
PAYMENT DATE - JANUARY 19, 2009
Companies Under Suspensions by the Exchange as of November 13, 2009
SYMBOL COMPANY
AGP & AGPB AGP Industrial Corp.
BF,BFC & BFNC Banco Filipino Savings and Mortgage Bank
CBC Cosmos Bottling Corp.
EIBA & EIBB Export and Industry Bank, Inc.
ETEL eTelecare Global Solutions, Inc.
FC Fil-Estate Corp.
FPI Forum Pacific, Inc.
FYN & FYNB Filsyn Corp.
GO & GOB Gotesco Land, Inc.
MC & MCB Marsteel Consolidated, Inc.
MAH & MAHB Metro Alliance Holdings & Equities Corp.
NXT NextStage, Inc.
PHC Philcomsat Holdings Corp.
PNC Philippine National Construction Corp.
PTT Philippine Telegraph & Telephone Corp.
PCP Picop Resources, Inc.
PMT Primetown Property Group, Inc.
PPC Pryce Corp.
STN Steniel Manufacturing Corp.
SWM Sanitary Wares Manufacturing Corp.
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