2009jul06_stockquote(3)
5
Report date: 07/06/2009 12:10 PM PHILIPPINE STOCK EXCHANGE Trade date: Monday 07/06/2009 DAILY QUOTATIONS REPORT Page: 1 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 5.20 5.40 5.30 5.3 5.2 5.2! 76,000 395,400 - BANCO DE ORO UNIBANK,INC BDO 30.50 31.00 31.00 31 30.5 31! 845,400 26,200,550 4,259,550 BANK OF THE PHIL. ISLANDS BPI 42.50 43.50 42.00 43.5 42 42.5! 662,000 28,327,000 15,831,800 CHINA BANKING CORP. CHIB 330.0 332.5 335.0 335 332.5 332.5" 4,070 1,355,425 - CHINATRUST COMM. BANK CHTR 20.00 22.50 - - - - - - - CITYSTATE SAVINGS BANK CSB 24.50 28.00 - - - - - - - METROPOLITAN BANK & TRUST MBT 31.50 32.00 32.00 32 31.5 32! 1,237,100 39,560,200 ( 6,053,800) PHIL. BANK OF COMM. "A" PBC 28.50 50.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 19.25 19.50 19.50 20.25 19.5 19.5! 44,500 869,075 - PHIL. SAVINGS BANK PSB 40.00 40.50 - - - - - - - RIZAL COMM. BANKING CORP. RCB 13.50 13.75 13.75 14 13.75 13.75! 600,400 8,257,400 7,304,000 SECURITY BANK CORPORATION SECB 41.50 42.00 40.00 42 40 42 14,600 606,000 ( 42,000) UNION BANK OF THE PHIL. UBP 24.25 24.50 24.50 24.5 24.25 24.25" 89,200 2,163,600 981,625 **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 2.00 - - - - - - - - BANKARD, INC. BKD .9500 1.10 1.02 1.02 1.02 1.02 55,000 56,100 - BDO LEASING & FIN., INC. BLFI 1.22 1.24 1.22 1.22 1.22 1.22 7,000 8,540 - CITISECONLINE.COM, INC. COL 7.50 7.60 7.20 7.5 7.2 7.5! 233,000 1,728,900 - FIRST ABACUS FINANCIAL FAF .5200 .6000 - - - - - - - FILIPINO FUND, INC FFI 5.50 - - - - - - - - FIRST METRO INVEST. CORP FMIC 29.50 32.50 - - - - - - - I-REMIT, INC. I 4.00 4.25 4.25 4.25 4.25 4.25 5,000 21,250 ( 8,500) MEDCO HOLDINGS MED .1450 .1600 .1500 .16 .15 .15 350,000 53,500 - MANULIFE FINANCIAL CORP. MFC 760.0 840.0 760.0 760 760 760 100 76,000 - NAT'L REINSURANCE CORP. NRCP 1.60 1.62 1.60 1.6 1.6 1.6 176,000 281,600 - PHIL. STOCK EXCHANGE INC. PSE 287.5 292.5 270.0 292.5 267.5 292.5! 3,192,660 893,910,900 ( 598,122,900) SUN LIFE FINANCIAL, INC. SLF 1050 1100 - - - - - - - VANTAGE EQUITIES, INC. V 1.00 1.04 1.02 1.02 1.02 1.02! 2,200,000 2,244,000 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** ALSONS CONS. RES., INC. ACR .5000 .6000 - - - - - - - ABOITIZ POWER CORPORATION AP 5.80 5.90 5.80 5.9 5.8 5.9! 7,144,000 42,063,600 37,505,400 ENERGY DEV'T (EDC) CORP. EDC 3.85 3.90 3.80 3.9 3.8 3.9! 15,824,000 61,422,750 12,771,400 FIRST GEN CORPORATION FGEN 19.75 20.00 20.00 20 19.5 20 175,600 3,473,100 1,648,075 FIRST PHIL HLDGS CORP FPH 29.00 29.50 29.00 29.5 28.5 29.5! 739,700 21,675,600 4,499,450 MANILA ELECTRIC COMPANY MER 152.0 153.0 145.0 153 144 153! 446,740 66,833,280 17,001,590 MANILA WATER CO., INC. MWC 14.25 14.50 14.50 14.5 14.25 14.5! 2,614,700 37,912,900 17,626,200 PETRON CORPORATION PCOR 5.30 5.50 5.30 5.5 5.3 5.5! 233,000 1,266,900 - PHOENIX PETROLEUM PHILS. PNX 5.10 5.20 5.10 5.2 5.1 5.2! 31,000 159,200 - EAST ASIA POWER RES. CORP PWR .2600 .2800 - - - - - - - SPC POWER CORPORATION SPC 2.50 2.90 2.50 2.5 2.5 2.5" 48,000 120,000 - TRANS-ASIA OIL AND ENERGY TA .9300 .9400 - - - - - - - VIVANT CORPORATION VVT 4.10 6.00 - - - - - - - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 4.45 4.60 4.55 4.6 4.55 4.6! 82,000 376,150 91,750 AGRINURTURE, INC. ANI 12.00 12.25 12.25 12.25 12 12" 4,300 52,175 - CEN AZUCAR DE TARLAC CAT 1.80 - - - - - - - - GINEBRA SAN MIGUEL, INC. GSMI 16.00 16.75 16.00 16 16 16! 500 8,000 - JOLLIBEE FOODS CORP. JFC 47.50 48.00 48.00 48 47.5 48 388,200 18,632,050 ( 142,500) PANCAKE HOUSE, INC. PCKH 6.00 10.00 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 33.00 - - - - - - - - PEPSI-COLA PRODUCTS PHILS PIP 1.34 1.36 1.34 1.36 1.34 1.36! 640,000 857,620 284,080 ROXAS AND COMPANY, INC. RCI 1.50 2.20 - - - - - - - RFM CORPORATION RFM .3200 .3300 .3200 .32 .32 .32 1,060,000 339,200 - ROXAS HOLDINGS, INC. ROX 2.75 3.00 - - - - - - - SWIFT FOOD, INC. SFI .1600 .1900 .1800 .18 .18 .18 200,000 36,000 - SAN MIGUEL BREWERY, INC. SMB 8.80 8.90 8.80 8.8 8.8 8.8 3,000 26,400 - SAN MIGUEL CORP. "A" SMC 56.50 57.00 57.00 57 56 56.5" 75,900 4,284,300 - SAN MIGUEL CORP. "B" SMCB 56.50 57.00 57.00 57 57 57" 50,700 2,889,900 - TANDUAY HOLDINGS, INC. TDY 2.55 3.50 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.25 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 1.54 1.56 1.52 1.58 1.5 1.56! 15,751,000 24,282,080 46,600 UNIVERSAL ROBINA CORP. URC 7.10 7.20 7.10 7.1 7 7.1 587,000 4,161,400 ( 998,600) VITARICH CORPORATION VITA .1200 .1500 .1200 .12 .12 .12 10,000 1,200 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** BACNOTAN CONS INDUS INC. BCI 8.10 8.70 - - - - - - - CONCRETE AGGREGATES "A" CA - 82.50 - - - - - - - SOUTHEAST ASIAN CEMENT CMT .7700 .7900 - - - - - - - ENGINEERING EQUIP. INC. EEI 1.58 1.60 1.56 1.58 1.56 1.58 325,000 510,700 - FEDERAL RES. INV. GROUP FED 7.60 11.50 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 3.10 3.20 3.10 3.1 3.1 3.1! 34,000 105,400 ( 31,000) REPUBLIC CEMENT CORP. RCM 2.00 2.02 1.98 2.02 1.98 2.02! 78,000 156,480 - SUPERCITY RLTY DEV. CORP. SRDC .4800 - - - - - - - -
-
Upload
sphinx-dinopol -
Category
Documents
-
view
221 -
download
0
description
2009jul06_stockquote(3)
Transcript of 2009jul06_stockquote(3)
Report date: 07/06/2009 12:10 PM PHILIPPINE STOCK EXCHANGETrade date: Monday 07/06/2009 DAILY QUOTATIONS REPORT Page: 1
NET FOREIGNNAME 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 5.20 5.40 5.30 5.3 5.2 5.2! 76,000 395,400 -BANCO DE ORO UNIBANK,INC BDO 30.50 31.00 31.00 31 30.5 31! 845,400 26,200,550 4,259,550BANK OF THE PHIL. ISLANDS BPI 42.50 43.50 42.00 43.5 42 42.5! 662,000 28,327,000 15,831,800CHINA BANKING CORP. CHIB 330.0 332.5 335.0 335 332.5 332.5" 4,070 1,355,425 -CHINATRUST COMM. BANK CHTR 20.00 22.50 - - - - - - -CITYSTATE SAVINGS BANK CSB 24.50 28.00 - - - - - - -METROPOLITAN BANK & TRUST MBT 31.50 32.00 32.00 32 31.5 32! 1,237,100 39,560,200 ( 6,053,800)PHIL. BANK OF COMM. "A" PBC 28.50 50.00 - - - - - - -PHILIPPINE NATIONAL BANK PNB 19.25 19.50 19.50 20.25 19.5 19.5! 44,500 869,075 -PHIL. SAVINGS BANK PSB 40.00 40.50 - - - - - - -RIZAL COMM. BANKING CORP. RCB 13.50 13.75 13.75 14 13.75 13.75! 600,400 8,257,400 7,304,000SECURITY BANK CORPORATION SECB 41.50 42.00 40.00 42 40 42 14,600 606,000 ( 42,000)UNION BANK OF THE PHIL. UBP 24.25 24.50 24.50 24.5 24.25 24.25" 89,200 2,163,600 981,625
**** OTHER FINANCIAL INSTITUTIONS ****ATR KIMENG FIN. CORP. ATRK 2.00 - - - - - - - -BANKARD, INC. BKD .9500 1.10 1.02 1.02 1.02 1.02 55,000 56,100 -BDO LEASING & FIN., INC. BLFI 1.22 1.24 1.22 1.22 1.22 1.22 7,000 8,540 -CITISECONLINE.COM, INC. COL 7.50 7.60 7.20 7.5 7.2 7.5! 233,000 1,728,900 -FIRST ABACUS FINANCIAL FAF .5200 .6000 - - - - - - -FILIPINO FUND, INC FFI 5.50 - - - - - - - -FIRST METRO INVEST. CORP FMIC 29.50 32.50 - - - - - - -I-REMIT, INC. I 4.00 4.25 4.25 4.25 4.25 4.25 5,000 21,250 ( 8,500)MEDCO HOLDINGS MED .1450 .1600 .1500 .16 .15 .15 350,000 53,500 -MANULIFE FINANCIAL CORP. MFC 760.0 840.0 760.0 760 760 760 100 76,000 -NAT'L REINSURANCE CORP. NRCP 1.60 1.62 1.60 1.6 1.6 1.6 176,000 281,600 -PHIL. STOCK EXCHANGE INC. PSE 287.5 292.5 270.0 292.5 267.5 292.5! 3,192,660 893,910,900 ( 598,122,900)SUN LIFE FINANCIAL, INC. SLF 1050 1100 - - - - - - -VANTAGE EQUITIES, INC. V 1.00 1.04 1.02 1.02 1.02 1.02! 2,200,000 2,244,000 -
I N D U S T R I A L
**** ELECTRICITY, ENERGY, POWER & WATER ****ALSONS CONS. RES., INC. ACR .5000 .6000 - - - - - - -ABOITIZ POWER CORPORATION AP 5.80 5.90 5.80 5.9 5.8 5.9! 7,144,000 42,063,600 37,505,400ENERGY DEV'T (EDC) CORP. EDC 3.85 3.90 3.80 3.9 3.8 3.9! 15,824,000 61,422,750 12,771,400FIRST GEN CORPORATION FGEN 19.75 20.00 20.00 20 19.5 20 175,600 3,473,100 1,648,075FIRST PHIL HLDGS CORP FPH 29.00 29.50 29.00 29.5 28.5 29.5! 739,700 21,675,600 4,499,450MANILA ELECTRIC COMPANY MER 152.0 153.0 145.0 153 144 153! 446,740 66,833,280 17,001,590MANILA WATER CO., INC. MWC 14.25 14.50 14.50 14.5 14.25 14.5! 2,614,700 37,912,900 17,626,200PETRON CORPORATION PCOR 5.30 5.50 5.30 5.5 5.3 5.5! 233,000 1,266,900 -PHOENIX PETROLEUM PHILS. PNX 5.10 5.20 5.10 5.2 5.1 5.2! 31,000 159,200 -EAST ASIA POWER RES. CORP PWR .2600 .2800 - - - - - - -SPC POWER CORPORATION SPC 2.50 2.90 2.50 2.5 2.5 2.5" 48,000 120,000 -TRANS-ASIA OIL AND ENERGY TA .9300 .9400 - - - - - - -VIVANT CORPORATION VVT 4.10 6.00 - - - - - - -
**** FOOD, BEVERAGE & TOBACCO ****ALASKA MILK CORPORATION AMC 4.45 4.60 4.55 4.6 4.55 4.6! 82,000 376,150 91,750AGRINURTURE, INC. ANI 12.00 12.25 12.25 12.25 12 12" 4,300 52,175 -CEN AZUCAR DE TARLAC CAT 1.80 - - - - - - - -GINEBRA SAN MIGUEL, INC. GSMI 16.00 16.75 16.00 16 16 16! 500 8,000 -JOLLIBEE FOODS CORP. JFC 47.50 48.00 48.00 48 47.5 48 388,200 18,632,050 ( 142,500)PANCAKE HOUSE, INC. PCKH 6.00 10.00 - - - - - - -SAN MIGUEL PURE FOODS "A" PF 33.00 - - - - - - - -PEPSI-COLA PRODUCTS PHILS PIP 1.34 1.36 1.34 1.36 1.34 1.36! 640,000 857,620 284,080ROXAS AND COMPANY, INC. RCI 1.50 2.20 - - - - - - -RFM CORPORATION RFM .3200 .3300 .3200 .32 .32 .32 1,060,000 339,200 -ROXAS HOLDINGS, INC. ROX 2.75 3.00 - - - - - - -SWIFT FOOD, INC. SFI .1600 .1900 .1800 .18 .18 .18 200,000 36,000 -SAN MIGUEL BREWERY, INC. SMB 8.80 8.90 8.80 8.8 8.8 8.8 3,000 26,400 -SAN MIGUEL CORP. "A" SMC 56.50 57.00 57.00 57 56 56.5" 75,900 4,284,300 -SAN MIGUEL CORP. "B" SMCB 56.50 57.00 57.00 57 57 57" 50,700 2,889,900 -TANDUAY HOLDINGS, INC. TDY 2.55 3.50 - - - - - - -PHIL TOB FLUE CUR & REDRY TFC 10.25 - - - - - - - -ALLIANCE TUNA INT'L. INC. TUNA 1.54 1.56 1.52 1.58 1.5 1.56! 15,751,000 24,282,080 46,600UNIVERSAL ROBINA CORP. URC 7.10 7.20 7.10 7.1 7 7.1 587,000 4,161,400 ( 998,600)VITARICH CORPORATION VITA .1200 .1500 .1200 .12 .12 .12 10,000 1,200 -
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****BACNOTAN CONS INDUS INC. BCI 8.10 8.70 - - - - - - -CONCRETE AGGREGATES "A" CA - 82.50 - - - - - - -SOUTHEAST ASIAN CEMENT CMT .7700 .7900 - - - - - - -ENGINEERING EQUIP. INC. EEI 1.58 1.60 1.56 1.58 1.56 1.58 325,000 510,700 -FEDERAL RES. INV. GROUP FED 7.60 11.50 - - - - - - -HOLCIM PHILIPPINES, INC. HLCM 3.10 3.20 3.10 3.1 3.1 3.1! 34,000 105,400 ( 31,000)REPUBLIC CEMENT CORP. RCM 2.00 2.02 1.98 2.02 1.98 2.02! 78,000 156,480 -SUPERCITY RLTY DEV. CORP. SRDC .4800 - - - - - - - -
Report date: 07/06/2009 12:10 PM PHILIPPINE STOCK EXCHANGETrade date: Monday 07/06/2009 DAILY QUOTATIONS REPORT Page: 2
NET FOREIGNNAME SYMBOL BID ASK OPEN HIGH LOW CLOSE VOLUME VALUE TRADE (Peso) BUYING (SELLING)------------------------------------------------------------------------------------------------------------------------------------TKC STEEL CORPORATION T 3.05 3.20 - - - - - - -VULCAN IND'L VUL .5700 .7200 - - - - - - -
**** CHEMICALS ****CHEMREZ TECHNOLOGIES, INC COAT 2.20 2.22 2.20 2.22 2.2 2.22 110,000 243,460 ( 11,000)EURO-MED LAB. PHIL., INC. EURO 1.40 1.78 - - - - - - -MANCHESTER INTERNATIONAL MIH .4600 .6000 - - - - - - -MANCHESTER INT'L "B" MIHB .4600 .7500 - - - - - - -MABUHAY VINYL CORP. MVC .5000 .6000 - - - - - - -
**** DIVERSIFIED INDUSTRIALS ****IONICS, INC. ION 1.34 1.40 1.32 1.4 1.32 1.4! 114,000 156,920 -MUSX CORPORATION MUSX .0975 .1000 .1050 .11 .1 .1" 68,670,000 6,885,600 100,000PANASONIC MFG PHIL CORP PMPC 6.50 6.70 6.20 6.5 6.2 6.5! 11,000 71,200 -SPLASH CORPORATION SPH 2.75 2.85 2.75 2.8 2.75 2.8 92,000 257,050 -
H O L D I N G F I R M S
**** HOLDING FIRMS ****ASIA AMALGAMATED HOLDINGS AAA .1500 .2300 - - - - - - -ABACUS CONS. RES. & HLDG. ABA .9600 1.00 .9500 1 .95 1! 44,600,000 43,264,000 -ATOK-BIG WEDGE.,INC. B ABB 1.52 - - - - - - - -AYALA CORPORATION AC 265.0 270.0 265.0 270 265 270! 147,040 39,003,250 1,823,200ABOITIZ EQUITY VENTURES AEV 6.20 6.40 6.20 6.2 6.2 6.2! 53,000 328,600 -ALLIANCE GLOBAL GROUP INC AGI 2.85 2.90 2.75 2.95 2.75 2.9! 14,961,000 43,132,800 ( 9,365,000)AJO.NET HOLDINGS, INC. AJO .0470 .0500 .0460 .046 .046 .046 100,000 4,600 -A. SORIANO CORPORATION ANS 2.36 2.38 2.36 2.38 2.36 2.36 62,000 146,520 -ALCORN GOLD RES. CORP. APM .0070 .0080 - - - - - - -ANGLO PHIL HOLDINGS CORP. APO 1.14 1.18 1.18 1.18 1.18 1.18! 90,000 106,200 -ATN HOLDINGS, INC. ATN 4.25 4.30 4.20 4.4 4.15 4.3! 1,494,000 6,411,300 -ATN HOLDINGS, INC. "B" ATNB 5.00 5.10 4.90 5.1 4.9 5.1! 748,000 3,706,600 ( 1,033,600)BENPRES HOLDINGS CORP. BPC 2.00 2.02 1.96 2.02 1.96 2.02! 11,600,000 23,180,160 -DMCI HOLDINGS, INC. DMC 6.20 6.30 6.20 6.3 6.2 6.3! 208,000 1,298,700 -FILINVEST DEV. CORP. FDC 1.74 1.78 1.78 1.78 1.74 1.74" 16,000 27,880 -F&J PRINCE HOLDINGS CORP. FJP 1.00 1.44 - - - - - - -F&J PRINCE HLDGS. "B" FJPB 1.04 1.80 - - - - - - -HOUSE OF INVESTMENTS,INC. HI 1.80 1.98 - - - - - - -J.G. SUMMIT HOLDINGS, INC JGS 4.15 4.25 4.20 4.2 4.2 4.2 232,000 974,400 ( 415,800)JOLLIVILLE HOLDINGS CORP. JOH 1.06 1.38 - - - - - - -KEPPEL HOLDINGS KPH 1.90 2.50 - - - - - - -KEPPEL HOLDINGS "B" KPHB 1.90 2.06 - - - - - - -LODESTAR INVT.HLDG.CORP LIHC 7.70 7.90 7.70 7.9 7.7 7.9 5,609,000 44,290,100 ( 7,800)MABUHAY HOLDINGS CORP. MHC .2500 .3000 .3000 .3 .3 .3 30,000 9,000 -MINERALES INDUSTRIAS CORP MIC 2.70 2.80 2.80 2.85 2.8 2.8 69,000 193,750 -MJCI INVESTMENTS, INC. MII 1.26 2.50 - - - - - - -UEM DEVELOPMENT PHILS INC MK 2.55 - - - - - - - -METRO PACIFIC INV. CORP. MPI 5.80 5.90 5.90 6 5.8 5.9! 2,530,000 14,923,400 -PACIFICA PA .0650 .0675 .0675 .0675 .065 .0675 14,000,000 910,500 130,000PRIME ORION PHILS., INC. POPI .2500 .3100 - - - - - - -PRIME MEDIA HOLDINGS, INC PRIM .3600 .5000 .3600 .36 .36 .36" 150,000 54,000 ( 54,000)REPUBLIC GLASS HLDG. CORP REG .9000 1.80 - - - - - - -SOLID GROUP, INC. SGI .6400 .6600 .6600 .66 .66 .66 20,000 13,200 -SINOPHIL CORPORATION SINO .1700 .1850 .1750 .175 .17 .17" 250,000 42,900 -SM INVESTMENTS CORP. SM 305.0 307.5 302.5 305 302.5 305! 32,200 9,796,600 5,089,050SOUTH CHINA RESOURCES INC SOC 1.40 1.50 1.50 1.52 1.5 1.5 172,000 258,400 -SEAFRONT RESOURCES CORP. SPM .7400 1.48 - - - - - - -UNIOIL RES. & HOLDINGS CO UNI .0750 .1300 - - - - - - -WELLEX INDUSTRIES, INC. WIN .1200 .1300 .1300 .13 .13 .13! 20,000 2,600 -ZEUS HOLDINGS, INC. ZHI .3300 .3400 .3300 .35 .33 .34! 26,670,000 9,068,700 17,000
P R O P E R T Y
**** PROPERTY ****ARTHALAND CORPORATION ALCO .1400 .1850 .1400 .14 .14 .14 920,000 128,800 ( 75,600)ANCHOR LAND HOLDINGS,INC. ALHI 6.40 6.80 6.50 6.5 6.5 6.5! 5,000 32,500 -AYALA LAND INC. ALI 8.20 8.30 8.20 8.2 8.1 8.2 26,308,000 215,721,600 ( 96,633,100)ARANETA PROPERTIES, INC. ARA .2900 .3600 - - - - - - -BELLE CORPORATION BEL .7600 .7700 - - - - - - -A BROWN COMPANY, INC. BRN 3.05 3.10 3.05 3.1 3.05 3.1! 570,000 1,739,250 -CITYLAND DEVELOPMENT CORP CDC 1.12 1.62 1.12 1.12 1.12 1.12" 1,000 1,120 -CROWN EQUITIES, INC. CEI .0360 .0370 .0350 .036 .035 .036! 11,900,000 421,700 -CEBU HOLDINGS, INC. CHI 1.74 1.76 1.74 1.76 1.74 1.74" 2,111,000 3,675,260 -CEBU PROP. VENT. "A" CPV 1.66 1.86 - - - - - - -CEBU PROP. VENT "B" CPVB 1.70 - - - - - - - -CYBER BAY CORPORATION CYBR .3400 .3500 .3300 .36 .33 .35! 3,770,000 1,296,600 -EMPIRE EAST LAND INC. ELI .3500 .3800 - - - - - - -ETON PROP. PHILS., INC. ETON 2.04 2.10 2.10 2.1 2.1 2.1 46,000 96,600 -EVER-GOTESCO RESOURCES EVER .0700 .1050 - - - - - - -FILINVEST LAND, INC. FLI .7100 .7200 .7000 .72 .7 .72! 32,680,000 23,037,300 ( 12,097,400)HIGHLANDS PRIME, INC. HP 2.95 3.00 - - - - - - -INTERPORT RES. IRC .4800 .7500 - - - - - - -INTERPORT RES. "B" IRCB .4300 .7000 - - - - - - -
Report date: 07/06/2009 12:10 PM PHILIPPINE STOCK EXCHANGETrade date: Monday 07/06/2009 DAILY QUOTATIONS REPORT Page: 3
NET FOREIGNNAME SYMBOL BID ASK OPEN HIGH LOW CLOSE VOLUME VALUE TRADE (Peso) BUYING (SELLING)------------------------------------------------------------------------------------------------------------------------------------KEPPEL PHILS. PROP., INC. KEP .7200 - - - - - - - -CITY & LAND DEVELOPERS LAND 1.26 1.60 1.50 1.5 1.5 1.5 1,000 1,500 -FIL-ESTATE LAND, INC. LND .2700 .2900 - - - - - - -MEGAWORLD CORPORATION MEG .9700 .9800 .9600 .98 .96 .97! 33,310,000 32,191,600 ( 1,749,600)MRC ALLIED IND., INC. MRC .1950 .2100 - - - - - - -PHILIPPINE ESTATES CORP. PHES .1500 .2300 - - - - - - -POLAR PROPERTY HOLDINGS PO - 4.00 - - - - - - -PRIMEX CORPORATION PRMX 4.85 5.10 4.85 5.1 4.85 5.1 97,000 482,700 228,900ROBINSONS LAND CORP. RLC 6.60 6.70 6.40 6.7 6.4 6.7! 109,000 708,300 325,000PHIL REALTY AND HOLDINGS RLT .2600 .2800 .2800 .28 .28 .28 130,000 36,400 -SHANG PROPERTIES, INC. SHNG 1.28 1.36 1.30 1.3 1.28 1.28" 13,000 16,760 -STA. LUCIA LAND, INC. SLI .6300 .7500 - - - - - - -SM DEVELOPMENT CORP. SMDC 3.00 3.05 3.05 3.05 3.05 3.05! 81,000 247,050 -SM PRIME HOLDINGS, INC. SMPH 9.00 9.10 8.90 9.1 8.9 9 4,205,000 37,853,900 11,801,000SUNTRUST HOME DEV., INC. SUN .4000 .4200 .4400 .44 .41 .41! 110,000 46,900 -UNIWIDE HOLDINGS, INC. UW .0825 .0950 - - - - - - -VISTA LAND & LIFESCAPES VLL 1.54 1.56 1.54 1.56 1.54 1.54 4,405,000 6,786,700 ( 4,398,240)
S E R V I C E
**** MEDIA ****ABS-CBN BROADCASTING CORP ABS 21.75 22.00 21.75 21.75 21.5 21.75 25,700 557,825 -GMA NETWORK, INC. GMA7 6.20 6.30 6.20 6.2 6.2 6.2" 128,000 793,600 -MANILA BULLETIN PUB. CORP MB .4200 .4500 - - - - - - -MLA. BROADCASTING CO. MBC .6200 - - - - - - - -
**** TELECOMMUNICATIONS ****DIGITAL TELECOM PHILS INC DGTL 1.28 1.30 1.30 1.3 1.3 1.3" 2,374,000 3,086,200 ( 780,000)GLOBE TELECOM, INC. GLO 955.0 960.0 955.0 960 945 955" 175,300 167,316,850 36,980,800PILIPINO TEL. CORP. PLTL 8.30 8.40 8.30 8.4 8.3 8.4 1,132,000 9,397,200 -PHIL. LONG DIS TEL CO. TEL 2365 2370 2390 2390 2365 2365" 94,480 223,934,100 ( 3,938,600)
**** INFORMATION TECHNOLOGY ****BOULEVARD HOLDINGS, INC. BHI .1050 .1150 - - - - - - -DIVERSIFIED FIN. NETWORK DFNN 6.80 7.00 7.20 7.2 7 7" 171,000 1,198,500 840,000IMPERIAL RES. IMP 5.40 10.00 - - - - - - -IPVG CORPORATION IP 2.28 2.30 2.26 2.32 2.24 2.3! 2,596,000 5,920,380 216,000ISLAND INFO AND TECH INC. IS .0600 .0650 - - - - - - -ISM COMMUNICATIONS CORP. ISM .0190 .0200 .0200 .02 .02 .02 73,000,000 1,460,000 -TRANSPACIFIC BROADBAND TBGI 3.30 3.35 3.20 3.35 3.2 3.3! 334,000 1,087,500 538,000PHILWEB CORPORATION WEB .0500 .0525 .0525 .0525 .05 .0525 21,300,000 1,103,500 -
**** TRANSPORTATION SERVICES ****ASIAN TERMINALS, INC. ATI 3.20 3.40 3.40 3.4 3.4 3.4 4,000 13,600 -ABOITIZ TRANS. SYS. CORP. ATS 1.16 1.26 - - - - - - -INT'L CONTAINER TERM'L SV ICT 15.25 15.50 15.25 15.5 15.25 15.25" 299,300 4,565,075 ( 1,940,550)KEPPEL PHILS. MARINE, INC KPM 2.04 2.34 2.34 2.34 2.34 2.34" 2,000 4,680 -LORENZO SHIPPING CORP. LSC 1.10 1.30 - - - - - - -MACROASIA CORPORATION MAC 2.75 2.85 - - - - - - -PAL HOLDINGS, INC. PAL 2.60 3.00 2.85 2.85 2.85 2.85" 3,000 8,550 -METRO PACIFIC TOLLWAYS TOL 6.80 8.00 - - - - - - -
**** HOTEL & LEISURE ****ACESITE PHILS HOTEL CORP. DHC 7.20 8.50 - - - - - - -LEISURE & RESORTS CORP. LR .9200 .9300 .9300 .93 .92 .92" 80,000 74,000 -MANILA JOCKEY CLUB MJC 3.00 3.20 3.00 3 3 3 100,000 300,000 -PREMIERE ENT. PHILS.,INC. PEP .6500 .6700 .6800 .68 .65 .65 940,000 611,600 200PHILIPPINE RACING CLUB PRC 2.40 2.65 - - - - - - -WATERFRONT PHILS., INC. WPI .2600 .2900 - - - - - - -
**** EDUCATION ****CENTRO ESCOLAR UNIVERSITY CEU 6.50 8.00 6.50 6.6 6.5 6.6! 13,000 85,300 19,800FAR EASTERN UNIVERSITY FEU 735.0 775.0 - - - - - - -IPEOPLE, INC IPO 2.80 3.00 - - - - - - -
**** DIVERSIFIED SERVICES ****APC GROUP, INC. APC .3100 .3200 .3200 .32 .31 .32 2,210,000 690,600 64,000EASYCALL PHILS., INC.-COM ECP 1.60 1.90 - - - - - - -ETELECARE GBL. SOLUTIONS ETEL - 350.0 - - - - - - -INFORMATION CAPITAL TECH. ICTV 1.10 1.40 - - - - - - -JTH DAVIES HOLDINGS, INC. JTH 1.62 2.00 1.62 1.62 1.62 1.62 3,000 4,860 -PACIFIC ONLINE SYS. CORP. LOTO 9.90 10.00 - - - - - - -MIC HOLDINGS CORPORATION MET 154.0 - - - - - - - -PAXYS, INC. PAX 2.46 2.48 2.48 2.5 2.42 2.46" 3,008,000 7,451,560 49,200PRIME GAMING PHILS., INC. PGPI 8.80 9.00 - - - - - - -PHILIPPINE SEVEN CORP. SEVN 2.20 2.50 - - - - - - -
M I N I N G & O I L
**** MINING ****ATOK-BIG WEDGE CO., INC. AB 1.30 - - - - - - - -APEX MINING CO., INC. "A" APX 2.70 2.80 2.80 2.8 2.8 2.8! 66,000 184,800 -
Report date: 07/06/2009 12:10 PM PHILIPPINE STOCK EXCHANGETrade date: Monday 07/06/2009 DAILY QUOTATIONS REPORT Page: 4
NET FOREIGNNAME SYMBOL BID ASK OPEN HIGH LOW CLOSE VOLUME VALUE TRADE (Peso) BUYING (SELLING)------------------------------------------------------------------------------------------------------------------------------------APEX MINING CO., INC "B" APXB 2.75 2.90 2.70 2.8 2.7 2.8! 101,000 279,000 -ABRA MINING & INDUSTRIAL AR .0040 .0044 .0042 .0042 .0042 .0042 71,000,000 298,200 42,000ATLAS CONS. MIN & DEV'T AT 5.70 5.80 5.80 5.8 5.7 5.8 908,000 5,201,700 649,800BENGUET CORP. "A" BC 8.00 8.60 8.10 8.6 8.1 8.6 19,000 159,200 -BENGUET CORP. "B" BCB 8.50 9.40 9.20 9.4 9.2 9.4! 10,000 93,100 93,100DIZON COPPER SILVER MINES DIZ 2.80 3.40 - - - - - - -GEOGRACE RES. PHIL., INC. GEO .6200 .6300 .6300 .65 .61 .63! 10,320,000 6,510,100 221,000LEPANTO CONS MNG. CO. "A" LC .1750 .1800 .1750 .18 .175 .175 30,890,000 5,414,850 -LEPANTO CONS. MNG. CO "B" LCB .1800 .1850 .1800 .185 .18 .185! 580,000 104,800 ( 90,000)MANILA MINING CORP. "A" MA .0130 .0140 .0140 .014 .013 .013 19,300,000 251,200 -MANILA MINING CORP. "B" MAB .0130 .0150 .0140 .014 .014 .014 5,000,000 70,000 -NIHAO MINERAL RESOURCES NI 6.60 6.70 6.70 6.8 6.6 6.7! 94,000 626,500 -OMICO CORPORATION OM .0080 .0085 .0080 .0085 .008 .0085! 45,000,000 360,500 -ORIENTAL PENINSULA RES. ORE .4200 .4400 - - - - - - -PHILEX MINING CORPORATION PX 7.30 7.40 7.20 7.4 7.1 7.4! 24,330,000 177,418,100 ( 6,311,200)SEMIRARA MINING CORP. SCC 33.50 34.00 33.00 34 33 34! 264,700 8,918,300 ( 3,362,300)UNITED PARAGON MINING CO. UPM .0065 .0075 .0060 .006 .006 .006" 10,000,000 60,000 -
**** OIL ****BASIC ENERGY CORPORATION BSC .1350 .1450 .1350 .145 .135 .145! 30,000 4,150 -ORIENTAL PET. & MIN. "A" OPM .0120 .0130 .0120 .012 .012 .012 17,700,000 212,400 -ORIENTAL PET. & MIN. "B" OPMB .0120 .0130 - - - - - - -THE PHILODRILL CORP. OV .0120 .0130 .0130 .013 .012 .013! 117,200,000 1,503,600 -PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - -PNOC EXPLORATION CORP.-B PECB 6.20 12.00 - - - - - - -PETROENERGY RES. CORP. PERC 5.60 5.80 5.80 5.8 5.6 5.6" 28,000 157,200 -
P R E F E R R E DAYALA CORP. PREF. "A" ACPA 510.0 520.0 - - - - - - -AYALA CORP. PREF. "B" ACPR 104.0 105.0 104.0 104 104 104 1,000 104,000 -FIRST PHIL HLDGS. - PREF. FPHP 94.00 99.00 95.00 95 95 95 9,400 893,000 -PLDT (10% PREF) SERIES A TELA 10.00 - - - - - - - -PLDT (10% PREF) SERIES B TELB 10.00 - - - - - - - -PLDT (10% PREF) SERIES C TELC 10.00 - - - - - - - -PLDT (10% PREF) SERIES D TELD 10.00 - - - - - - - -PLDT (10% PREF) SERIES E TELE 10.00 - - - - - - - -PLDT (10% PREF) SERIES F TELF 10.00 - - - - - - - -PLDT (10% PREF) SERIES G TELG 10.00 - - - - - - - -PLDT (10% PREF) SERIES H TELH 10.75 11.00 - - - - - - -PLDT (10% PREF) SERIES I TELI 10.00 - - - - - - - -PLDT (10% PREF) SERIES J TELJ 10.00 - - - - - - - -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 - - - - - - - -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 10.50 - - - - - - - -PLDT 10% PREF SERIES "DD" TLDD 10.50 - - - - - - - -PLDT 10% PREF SERIES "EE" TLEE 10.00 - - - - - - - -
WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC.ABS-CBN HLDGS. CORP (PDR) ABSP 21.75 22.00 - - - - - - -GMA HOLDINGS, INC. (PDR) GMAP 6.10 6.20 6.20 6.2 6.1 6.1 387,000 2,361,200 109,600OMICO CORP-WARRANTS OMW2 .0040 .0042 - - - - - - -
SMALL AND MEDIUM ENTERPRISESMAKATI FINANCE CORP. MFIN 1.80 2.65 - - - - - - -
Financial 543.09 UP 6.76 9,792,030 1,006,115,440.00Industrial 3,438.53 UP 64.64 115,543,340 299,260,615.00Holding Firms 1,314.92 UP 27.19 123,863,240 241,148,160.00Property 809.34 UP 3.62 120,772,000 324,522,540.00Service 1,327.17 DOWN 13.93 107,992,780 429,665,480.00Mining & Oil 5,854.45 UP 169.85 352,840,700 207,827,700.00All Shares Index 1,568.82 UP 8.87PSEi 2,449.10 UP 17.76 GRAND TOTALS : 830,804,090 2,508,539,935.00
SPECIAL BLOCK SALES:
Report date: 07/06/2009 12:10 PM PHILIPPINE STOCK EXCHANGETrade date: Monday 07/06/2009 DAILY QUOTATIONS REPORT Page: 5
NET FOREIGNNAME SYMBOL BID ASK OPEN HIGH LOW CLOSE VOLUME VALUE TRADE (Peso) BUYING (SELLING)------------------------------------------------------------------------------------------------------------------------------------ --------------------- TOTAL (P 0.00) %MKT 0.00 =====================
NO. OF ADVANCES: 60 NO. OF DECLINES: 25 NO. OF UNCHANGED: 53NO. OF TRADED ISSUES: 138NO. OF TRADES: 5,083
OPEN HIGH LOW
Financial 539.41 544.39 538.04Industrial 3,379.90 3,438.53 3,363.86Holding Firms 1,287.70 1,316.39 1,287.70Property 805.72 810.99 798.78Service 1,340.11 1,340.11 1,326.25Mining & Oil 5,732.76 5,861.12 5,689.54All Shares 1,561.61 1,568.82 1,557.46PSEi 2,435.04 2,452.00 2,428.34
ODD LOTS VOLUME : 415,393ODD LOTS VALUE : 463,351.87
MAIN BOARD CROSS VOLUME : 77,434,390MAIN BOARD CROSS VALUE : 1,468,406,980.00
BONDS VOLUME : 0BONDS VALUE : 0.00
NON-SECTORAL VOLUME : 397,400NON-SECTORAL VALUE : 3,358,200.00
TOTAL FOREIGN BUYING : P 564,988,183.80TOTAL FOREIGN SELLING : P 1,133,527,214.52
EXCHANGE NOTICE:
Companies Under Suspension by the Exchange as of July 3, 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. 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
LIB Liberty Telecoms Holdings, Inc. PMT Primetown Property Group, Inc. RLT Phil. Realty and Holdings VMC Victorias Milling Co., Inc. VITA Vitarich Corporation
**** END OF REPORT ****
