The Philippine Stock Exchange, Inc

Daily Quotations Report

December 02 , 2011

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value

Net Foreign
Trade (Peso)
Buying (Selling)

FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK
BPI
CHINABANK
CHINATRUST
CITYSTATE BANK
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
PSBANK
RCBC
SECURITY BANK
UNION BANK

ASIA
BDO
BPI
CHIB
CHTR
CSB
EIBA
EIBB
MBT
PBC
PNB
PTC
PSB
RCB
SECB
UBP

55.65
54.3
398
23.05
27
67.65
56
54.15
55
70
30.45
96.3
62.1

55.7
54.35
400
28
28.5
67.7
84.95
54.2
72
30.5
96.75
62.7

55.2
53.7
399
66.8
53.8
70
30.5
96.9
62.1

55.65
54.5
399
68.05
54.6
70
30.5
97
62.1

55.15
53.7
398
66.8
53.8
70
30.45
95.5
62.1

55.65
54.35
398
67.65
54.15
70
30.45
96.75
62.1

2,287,090
3,702,720
1,040
4,684,150
176,020
10
17,300
516,700
280

127,095,917.5
201,027,114.5
414,120
316,787,096.5
9,544,368.5
700
526,890
49,874,047
17,388

(4,868,555.5)
57,291,842
7,960
(33,174,673)
1,514,702.5
(213,250)
2,870,577
-

3.97
0.88
1.53
17.8
8.4
0.71
60
2.13
500
1.49
226.4
1,005
1.63

4.4
0.89
1.73
18
10
0.75
62.85
2.2
520
1.5
227
1,009
1.7

3.69
0.89
18.1
8.4
0.88
2.24
490
1.56
229
1,018
1.63

4.8
0.89
18.1
8.4
0.88
2.25
500
1.56
229
1,018
1.65

3.69
0.89
17.7
8.4
0.71
2.13
490
1.5
226.2
1,005
1.63

4.8
0.89
18
8.4
0.71
2.13
500
1.5
226.2
1,005
1.65

54,000
10,000
73,200
200
209,000
12,000
280
2,552,000
2,230
305
219,000

202,880
8,900
1,305,930
1,680
149,960
26,560
139,700
3,828,520
507,480
306,590
360,970

VOLUME :

14,517,525

**** OTHER FINANCIAL INSTITUTION ****

ATR KIM ENG FIN
BANKARD
BDO LEASING
CITISECONLINE
FILIPINO FUND
FIRST ABACUS
FIRST METRO
IREMIT
MANULIFE
MEDCO HLDG.
PHILNARE
PSE
SUN LIFE
VANTAGE

ATRK
BKD
BLFI
COL
FFI
FAF
FMIC
I
MFC
MED
NRCP
PSE
SLF
V

FINANCIALS SECTOR TOTAL

VALUE :

712,126,812

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
ALSONS CONS
CALAPAN VENTURE
ENERGY DEVT.
FIRST GEN
FIRST PHIL HLDG
MANILA WATER
MERALCO A
PETRON
PHOENIX
SALCON POWER
TRANS-ASIA
VIVANT

AP
ACR
H2O
EDC
FGEN
FPH
MWC
MER
PCOR
PNX
SPC
TA
VVT

29.7
1.21
2.64
6.06
13.9
58
19.32
241
12.78
11.66
3.4
1.05
2.6

30
1.23
2.7
6.08
13.92
58.1
19.36
242
12.9
11.84
3.85
1.08
-

29.8
1.21
2.75
6.08
13.64
58.85
19.2
236
12.9
11.5
3.9
1.06
-

30
1.22
2.78
6.17
13.94
58.85
19.36
242
12.92
11.82
3.9
1.08
-

29.5
1.21
2.64
6.02
13.62
57.05
19.2
236
12.78
11.5
3.9
1.05
-

30
1.21
2.64
6.06
13.9
58
19.32
242
12.9
11.82
3.9
1.08
-

3,549,900
266,000
486,000
38,846,800
3,776,000
167,580
640,900
72,240
215,200
452,300
3,000
298,000
-

105,087,955
321,870
1,298,220
235,725,425
51,852,622
9,711,385
12,355,334
17,196,010
2,760,598
5,277,116
11,700
315,850
-

24,146,165
(23,053,120)
9,124,384
(2,894,100)
(1,316,500)
(2,110,692)
129,000
47,280
(11,700)
-

9.59
14.24
1.39
48
23.5
87.95
53
7.6
2.06
13.88
1.23
1.3
2.42
28.55
119.9
0.126
14.7
47.95

9.78
14.48
1.4
64.95
24
89.7
60
10
2.19
14
1,400
1.24
1.98
2.5
28.9
120
0.129
15.6
48

9.78
14.22
1.39
23.7
88
2.09
14.02
1.17
2.4
29
122.8
0.131
14.8
49.9

9.78
14.5
1.4
23.7
89.7
2.19
14.02
1.26
2.46
29
122.8
0.133
15.58
49.9

9.53
14.22
1.38
23.5
87.9
2.05
14
1.17
2.4
29
119.8
0.126
14.8
47.95

9.78
14.38
1.39
23.5
89.7
2.19
14
1.24
2.46
29
120
0.126
15.58
48

10,700
22,000
980,000
190,200
480,670
22,000
9,200
5,859,000
9,000
4,000
1,186,790
4,270,000
900
6,940,500

103,470
316,106
1,362,120
4,489,350
42,525,926.5
45,440
128,868
7,217,020
21,840
116,000
143,480,645
542,690
13,640
338,122,740

(27,800)
(2,364,850)
6,925,535
22,610
1,430,000
15,527,596
13,230
85,321,245

**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ALASKA MILK
ALLIANCE SELECT
BOGO MEDELLIN
COSMOS
GINEBRA
JOLLIBEE
LIBERTY FLOUR
PANCAKE
PEPSI-COLA
PHIL. TOBACCO
PUREFOODS A
RFM CORP
ROXAS AND CO.
ROXAS HLDG.
SAN MIGUEL
SAN MIGUEL CORP.
SWIFT
TANDUAY HLDG.
TARLAC
UNIV ROBINA

ANI
AMC
FOOD
BMM
CBC
GSMI
JFC
LFM
PCKH
PIP
TFC
PF
RFM
RCI
ROX
SMB
SMC
SFI
TDY
CAT
URC

The Philippine Stock Exchange, Inc

Daily Quotations Report
December 02 , 2011

Name
VICTORIAS
VITARICH

Symbol
VMC
VITA

Bid
0.44

Ask
0.48

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

0.47

0.48

0.45

0.47

910,000

424,600

202,300

**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

AGP INDUSTRIAL
CONCRETE A
CONCRETE B
EEI CORP.
FED. CHEMICALS
HOLCIM
MARIWASA
MEGAWIDE

PHINMA
PNCC
REPUBLIC CEMENT
SEACEM
SUPERCITY
TKC STEEL
VULCAN IND`L

AGP
CA
CAB
EEI
FED
HLCM
MMI
MWIDE

27.5
44
15
3.3
8.95
8.4
3.7
8.3

28.4
85
3.33
9.2
8.48
8.36

28.35
3.3
9
8.01
3.7
8.3

29
3.33
9.55
8.48
3.7
8.36

27.5
3.26
8.95
8
3.7
8.3

27.5
3.3
9.2
8.4
3.7
8.36

17,200
1,293,000
13,600
88,200
103,000
215,100

482,990
4,267,910
125,551
741,564
381,100
1,795,918

(137,950)
(42,300)
140,600
(434,020)

PHN
PNC
RCM
CMT
SRDC
T
VUL

11.3
5.27
1.31
1.2
2.27
0.96

11.9
5.39
1.32
2.3
0.98

5.4
1.32
2.4
0.98

5.4
1.32
2.5
0.99

5.27
1.32
2.2
0.98

5.27
1.32
2.3
0.98

5,800
71,000
1,351,000
254,000

31,216
93,720
3,025,530
249,120

4,420
-

CIP
COAT
EURO
LMG
MVC
MIH
MIHB
MAH
MAHB
PPC

2.36
1.1
2.76
1.2
1.38
1.37
-

2.4
1.72
1.32
1.7
1.7
-

2.36
1.41
-

2.36
1.41
-

2.36
1.41
-

2.36
1.41
-

20,000
1,000
-

47,200
1,410
-

AAI
ALPHA

30.3
32.5

30.5
32.8

35
32.85

35.5
32.85

30.3
32.85

30.5
32.85

46,100
100

1,482,465
3,285

96,000
-

CHIPS
FYN
FYNB
GREEN

8.1
0.011

8.18
0.012

7.89
0.011

8.22
0.011

7.81
0.011

8.18
0.011

4,929,000
21,100,000

39,929,337
232,100

(161,000)
-

5.05
1.01
5
2.02
-

5.1
1.05
6.5
2.06
-

5.1
1.05
2.01
-

5.1
1.05
2.06
-

5.1
1
2.01
-

5.1
1
2.06
-

2,100
56,000
63,000
-

10,710
58,500
127,400
-

VOLUME :

99,311,740

34,900,450
45,785,535
220,892,886
448,600
3,130
1,523,910
99,060
95,773,754
155,624,040
62,700
711,210
274,670
189,660
25,100
577,000
3,136,180
1,228,940
6,121,770
2,420,360

(25,404,130)
30,957,965
14,869,238
(272,000)
55,079,652
40,989,515
780
(373,600)
(8,000)
-

**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
MABUHAY VINYL
MANCHESTER A
MANCHESTER B
METROALLIANCE A
METROALLIANCE B
PRYCE CORP.

**** DIVERSIFIED INDUSTRIALS ****

ACTIVE ALLIANCE
ALPHALAND

CHIPS
FILSYN A
FILSYN B
GREENERGY

INTEGRATED MICRO
IONICS
PANASONIC
PICOP RES.
SPLASH CORP.
STENIEL

IMI
ION
PMPC
PCP
SPH
STN

INDUSTRIALS SECTOR TOTAL

VALUE :

1,034,625,226.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABOITIZ
ALCORN GOLD
ALLIANCE GLOBAL
ANGLO-PHIL HLDG
ANSCOR
ASIA AMALGAMATED
ATN HOLDINGS A
ATN HOLDINGS B
AYALA CORP
BHI HOLDINGS
DMCI HOLDINGS
F&J PRINCE A
F&J PRINCE B
FIL-ESTATE CORP
FILINVEST DEV.
FORUM PACIFIC
HOUSE OF INV
JG SUMMIT
JOLLIVILLE HLDG
KEPPEL HLDG. A
KEPPEL HLDG. B
LODESTAR
LOPEZ HLDGS.
MABUHAY HLDG.
MARCVENTURES

ABA
AEV
APM
AGI
APO
ANS
AAA
ATN
ATNB
AC
BH
DMC
FJP
FJPB
FC
FDC
FPI
HI
JGS
JOH
KPH
KPHB
LIHC
LPZ
MHC
MARC

1.03
40.65
0.015
10.66
1.97
3.13
2
2.25
2.4
295.2
300
37.95
1.65
1.27
3.53
0.201
3.05
24.75
3.32
3.29
3.28
0.77
4.68
0.5
2.1

1.06
40.9
0.016
10.68
2.01
3.25
2.04
2.3
2.58
296
450
38
1.86
2.4
3.6
0.21
3.13
25.1
3.5
3.69
3.66
0.79
4.69
0.51
2.11

1.07
40.7
10.6
2.02
3.13
2.1
2.5
296
38.1
1.65
3.51
0.21
3.05
25.1
3.9
0.79
4.63
0.52
2.1

1.07
40.9
10.82
2.02
3.13
2.1
2.65
296.8
38.2
1.65
3.6
0.21
3.14
25.1
3.9
0.8
4.68
0.58
2.15

1.01
40.45
10.58
1.93
3.13
2
2.5
295.2
37.9
1.65
3.51
0.2
3.05
25.1
3.3
0.77
4.63
0.5
2.09

1.06
40.9
10.68
2.01
3.13
2
2.65
296
38
1.65
3.6
0.201
3.14
25.1
3.5
0.79
4.68
0.5
2.1

34,155,000
1,121,800
20,643,600
225,000
1,000
759,000
39,000
323,560
4,094,700
38,000
198,000
1,370,000
62,000
1,000
168,000
3,973,000
263,000
11,875,000
1,148,000

The Philippine Stock Exchange, Inc

Daily Quotations Report
December 02 , 2011

Name

Symbol

METRO PAC INV

MINERALES IND
MJC INVESTMENTS
PACIFICA A
PRIME MEDIA
PRIME ORION
REPUBLIC GLASS
SEAFRONT RES.
SINOPHIL
SM INVESTMENTS
SOLID GROUP
SOUTH CHINA
TRANSGRID
UNIOIL HLDG.
WELLEX INDUS
ZEUS HOLDINGS

MPI
MIC
MJIC
PA
PRIM
POPI
REG
SPM
SINO
SM
SGI
SOC
SGP
UNI
WIN
ZHI

Bid

3.43
4.25
1.5
0.058
1.54
0.52
1.57
1.08
0.33
530
1.16
1.14
512
0.183
0.15
0.85

Ask

3.44
4.28
1.8
0.059
1.7
0.53
2.29
1.24
0.35
534
1.18
1.19
595
0.186
0.152
0.86

Open

3.41
4.35
1.68
0.057
0.52
1.08
0.34
538
1.18
1.19
0.186
0.15
0.82

High

3.53
4.4
1.68
0.061
0.52
1.08
0.35
538
1.2
1.2
0.186
0.155
0.86

HOLDING FIRMS SECTOR TOTAL

Low

Close

3.41
4.27
1.5
0.057
0.52
1.08
0.33
529
1.15
1.16
0.186
0.15
0.8

3.44
4.28
1.5
0.058
0.52
1.08
0.35
534
1.18
1.18
0.186
0.152
0.86

VOLUME :

236,999,520

Volume

84,134,000
319,000
17,000
25,920,000
258,000
60,000
360,000
487,860
399,000
394,000
660,000
2,190,000
41,342,000

VALUE :

Value

Net Foreign
Trade (Peso)
Buying (Selling)

290,844,410
1,390,400
27,300
1,518,810
134,160
64,800
120,900
258,829,290
472,300
462,130
122,760
332,960
34,919,990

23,497,760
(73,064,295)
(22,220)
(400)
(7,600)
(3,770)

1,159,039,165

PROPERTY
**** PROPERTY ****
A. BROWN
ALCO
ANCHOR LAND
ARANETA PROP
AYALA LAND
BELLE CORP.
CEBU HLDG.
CEBU PROPERTY A
CEBU PROPERTY B
CENTURY PROP
CITY & LAND
CITYLAND DEVT.
CROWN EQUITIES
CYBER BAY
EMPIRE EAST
ETON
EVER-GOTESCO
FILINVEST LAND
GLOBAL-ESTATE
GOTESCO LAND A
GOTESCO LAND B
HIGHLANDS PRIME
INTERPORT A
INTERPORT B
KEPPEL PROP
MARSTEEL A
MARSTEEL B
MEGAWORLD
MRC ALLIED
PHIL ESTATES
PHILREALTY
POLAR PROPERTY
PRIMETOWN PROP.
PRIMEX CORP.
ROBINSONS LAND
SAN MIGUEL PROP
SHNG PROPERTIES
SM DEVT

SM PRIME HLDG.
STA.LUCIA LAND
SUNTRUST HOME
UNIWIDE HLDG.
VISTA LAND

BRN
ALCO
ALHI
ARA
ALI
BEL
CHI
CPV
CPVB
CPG
LAND
CDC
CEI
CYBR
ELI
ETON
EVER
FLI
GERI
GO
GOB
HP
IRC
IRCB
KEP
MC
MCB
MEG
MRC
PHES
RLT
PO
PMT
PRMX
RLC
SMP
SHNG
SMDC

0.161
18.5
0.47
15.96
4.31
2.5
2.65
2.65
2.1
1.49
1.03
0.07
0.78
0.61
3.13
0.137
1.07
2.23
1.6
0.71
0.8
1.6
1.82
0.305
0.126
0.52
2.65
2.1
11.7
360
1.98
7.35

0.165
19
0.5
15.98
4.35
2.6
2.95
2.95
2.11
1.8
1.23
0.072
0.79
0.62
3.2
0.148
1.08
2.25
1.9
0.78
1
1.8
1.83
0.31
0.139
0.53
2.77
2.89
11.72
590
1.99
7.36

0.165
19
16
4.3
2.45
3.8
2.65
2.16
0.78
0.61
3.14
0.155
1.09
2.16
0.78
0.8
1.85
0.315
0.134
0.53
2.7
11.9
2
7.4

0.165
19
16.04
4.43
2.45
3.8
2.65
2.16
0.79
0.61
3.14
0.155
1.09
2.28
0.78
0.8
1.85
0.315
0.134
0.53
2.77
11.9
2
7.4

0.165
19
15.96
4.28
2.45
3.8
2.65
2.08
0.78
0.61
3.14
0.15
1.07
2.16
0.7
0.8
1.81
0.31
0.125
0.51
2.7
11.7
1.88
7.31

0.165
19
15.98
4.31
2.45
3.8
2.65
2.11
0.79
0.61
3.14
0.15
1.07
2.24
0.7
0.8
1.83
0.31
0.125
0.52
2.77
11.7
1.99
7.36

410,000
5,000
19,235,400
10,957,000
4,000
1,000
25,000
1,088,000
489,000
847,000
6,000
80,000
38,800,000
4,789,000
319,000
28,000
44,803,000
8,410,000
1,580,000
7,750,000
69,000
2,151,200
225,000
698,400

67,650
95,000
307,703,156
47,992,180
9,800
3,800
66,250
2,286,220
382,540
516,670
18,840
12,050
41,993,040
10,765,350
231,520
22,400
81,760,380
2,611,750
205,240
4,103,500
186,550
25,183,330
446,990
5,142,550

(95,000)
(1,987,144)
13,113,860
(31,066,810)
4,311,310
(58,886,260)
(266,450)
(4,329,722)
(62,400)
1,506,040

SMPH
SLI
SUN
UW
VLL

12.92
0.71
0.54
2.91

12.94
0.72
0.57
2.92

12.8
0.73
0.54
2.93

12.92
0.73
0.57
2.95

12.8
0.7
0.54
2.87

12.92
0.72
0.55
2.92

7,210,700
7,592,000
170,000
1,027,000

92,786,258
5,359,610
93,760
2,981,690

57,353,726
5,560
(689,970)

114,340
162,818
44,400
71,250

PROPERTY SECTOR TOTAL

VOLUME :

159,128,700

VALUE :

633,322,034

SERVICES
**** MEDIA ****
ABS-CBN
GMA NETWORK
MANILA BULLETIN
MLABROADCASTING

ABS
GMA7
MB
MBC

30.9
6.41
0.6
2.85

31
6.42
0.63
-

30.9
6.45
0.6
2.85

31
6.45
0.6
2.85

30.9
6.4
0.6
2.85

31
6.41
0.6
2.85

3,700
25,400
74,000
25,000

The Philippine Stock Exchange, Inc

Daily Quotations Report
December 02 , 2011

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value

Net Foreign
Trade (Peso)
Buying (Selling)

**** TELCOMMUNICATION ****

DIGITEL
GLOBE TELECOM
LIBERTY TELECOM
PLDT
PLDT ENERGY
PT&T

DGTL
GLO
LIB
TEL
PCEV
PTT

1.58
982
2.92
2,432
5.15
-

1.59
990
3
2,436
5.18
-

1.58
983
2.93
2,460
5.18
-

1.58
990
2.93
2,460
5.18
-

1.58
970
2.92
2,420
5.18
-

1.58
990
2.92
2,436
5.18
-

3,793,000
32,180
21,000
147,075
100
-

5,992,940
31,697,770
61,350
358,516,020
518
-

5,955,020
4,649,245
(2,972,600)
-

BHI
DFNN
IMP
IMPB
CLOUD

0.188
5.75
7.23
6.8
2.51

0.19
6
9.9
13
2.52

0.199
5.82
7.5
2.5

0.2
6
7.6
2.52

0.185
5.8
7.5
2.49

0.19
6
7.5
2.52

74,610,000
56,800
7,800
80,000

14,225,740
330,875
58,720
200,200

104,300
-

EG
IP
IS
ISM
NXT
WEB
TBGI

22.2
1.85
0.063
3.5
14.7
2.81

23.9
1.88
0.064
3.54
14.84
3.28

22.1
1.93
0.05
3.48
14.84
-

24.05
1.93
0.068
3.54
14.86
-

22.1
1.84
0.05
3.48
14.8
-

24
1.85
0.063
3.54
14.84
-

7,300
7,479,000
241,950,000
7,000
168,400
-

173,830
13,929,100
13,429,350
24,430
2,498,090
-

74,900
17,320
(48,940)
-

ATI
ATS
CEB
ICT
LSC
MAC
TOL
PAL

7.52
1.33
69.25
53.1
1.04
2.81
7.05
5.95

8
1.47
69.3
53.5
1.1
3
8.4
6

1.45
70
54.7
1.06
3
5.9

1.45
70
54.7
1.06
3
5.95

1.45
69.25
52.75
1.04
2.85
5.9

1.45
69.25
53.5
1.04
2.85
5.95

23,000
349,230
11,397,890
48,000
323,000
53,900

33,350
24,286,989
613,305,826.5
49,940
935,200
319,815

(14,750,509)
249,903,141
(677,200)
-

ACE
GPH
LR
MJC
PRC
PEP
WPI

2.85
25
9.82
1.4
6.5
0.29
0.51

3.2
32
9.83
1.43
6.8
0.295
0.52

9.78
1.4
6.4
0.295
0.52

9.98
1.46
6.5
0.3
0.52

9.74
1.4
6.4
0.29
0.51

9.82
1.4
6.5
0.29
0.52

2,263,900
142,000
20,900
2,850,000
536,000

22,334,998
200,030
135,760
834,050
273,940

490,000
14,600
-

CEU
FEU
IPO

8.7
1,015
4.65

9
1,095
5

9
4.6

9
5

9
4.6

9
5

13,000
19,000

117,000
92,980

SEVN
APC
BCOR
ECP
ICTV
JTH
MET
LOTO
PAX
PHC
PGOLD

18.4
0.6
15.04
1.8
0.41
2.66
28
18.54
1.38
15.16

25
0.61
21.5
2.2
0.42
2.75
31
18.88
1.4
15.2

0.6
1.8
0.42
2.6
28
18.54
1.38
15.3

0.61
1.8
0.425
2.75
28
18.54
1.4
15.3

0.6
1.8
0.4
2.6
28
18.54
1.36
15.18

0.6
1.8
0.41
2.75
28
18.54
1.4
15.18

762,000
24,000
3,830,000
856,000
100
23,800
422,000
4,481,200

458,200
43,200
1,558,750
2,252,700
2,800
441,252
579,620
68,196,600

90,700
(411,000)
1,912,074

VOLUME :

357,091,075

600,600
561,220
45,000
6,176,884
2,210
280,495
598,700
4,957,800
3,675,077
2,916,260
875,037,850
340,678,550

(105,600)
(4,248,204)
(327,700)
(408,000)
147,255
27,000
14,005,150

**** INFORMATION TECHNOLOGY ****

BOULEVARD HLDG.
DIVERSIFIED
IMPERIAL A
IMPERIAL B
IP CONVERGE

IP E-GAME
IPVG CORP.
ISLAND INFO
ISM COMM.
NEXTSTAGE
PHILWEB
TRANSPACIFIC BR

**** TRANSPORATION SERVICES ****

ASIAN TERMINALS
ATS CONSO.
CEBU AIR, INC.
INTL CONTAINER
LORENZOSHIPPING
MACROASIA
METRO PACIFIC
PAL HOLDINGS

**** HOTEL & LEISURE ****

ACESITE HOTEL
GRAND PLAZA
LEISURE
MANILA JOCKEY
PHIL. RACING
PREMIER ENT.
WATERFRONT

**** EDUCATION ****

CENTRO ESCOLAR
FAR EASTERN U
IPEOPLE

**** DIVERSIFIED SERVICES ****

7-11
APC GROUP
BERJAYA
EASYCALL
ICTVI
JTH DAVIES
MIC HOLDINGS
PACIFIC ONLINE
PAXYS
PHILCOMSAT
PUREGOLD

SERVICES SECTOR TOTAL

VALUE :

1,178,990,545.5

MINING & OIL

**** MINING ****
ABRA MINING
APEX MINING A
APEX MINING B
ATLAS MINING
ATOK
BENGUET A
BENGUET B
CENTURY PEAK
DIZON MINES
GEOGRACE
LEPANTO A
LEPANTO B

AR
APX
APXB
AT
AB
BC
BCB
CPM
DIZ
GEO
LC
LCB

0.0066
4.4
4.26
17.46
22.1
27.05
27.1
2.03
8.55
0.54
1.72
1.81

0.0067
4.45
4.5
17.48
24.6
27.9
27.35
2.04
8.64
0.55
1.73
1.82

0.0066
4.4
4.5
17.4
22.1
27.5
27.35
2.04
8.69
0.55
1.6
1.7

0.0066
4.4
4.5
17.46
22.1
27.9
27.35
2.06
9
0.55
1.73
1.83

0.0066
4.31
4.5
17.38
22.1
27.05
27.1
2.02
8.43
0.54
1.58
1.7

0.0066
4.4
4.5
17.46
22.1
27.9
27.1
2.04
8.64
0.55
1.72
1.81

91,000,000
128,000
10,000
354,800
100
10,200
22,000
2,436,000
428,500
5,391,000
523,375,000
190,875,000

The Philippine Stock Exchange, Inc

Daily Quotations Report
December 02 , 2011

Name

Symbol

MANILA MINING A
MANILA MINING B
NICKELASIA
NIHAO
OMICO CORP.
ORIENTAL P
PHILEX
SEMIRARA MINING
UNITED PARAGON

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

MA
MAB
NIKL
NI
OM
ORE
PX
SCC
UPM

0.064
0.065
19.7
4.36
0.73
3.89
23.1
210
0.022

0.065
0.066
19.98
4.37
0.83
3.9
23.2
210.2
0.023

0.063
0.064
20.05
4.46
4.01
23.2
210
0.023

0.065
0.066
20.05
4.47
4.05
23.2
210
0.023

0.063
0.063
19.7
4.35
3.89
22.85
209
0.022

0.065
0.066
19.7
4.37
3.9
23.2
210
0.022

1,215,250,000
284,420,000
64,000
13,563,000
2,541,000
1,428,400
98,200
109,200,000

78,510,720
18,367,690
1,274,314
59,439,480
9,986,260
32,951,665
20,542,568
2,502,000

(67,560)
(6,003,760)
97,500
9,389,060
(11,118,032)
-

BSC
OPM
OPMB

0.209
0.017
0.017

0.213
0.018
0.018

0.208
0.017
-

0.209
0.018
-

0.208
0.017
-

0.209
0.017
-

790,000
54,000,000
-

164,560
919,200
-

PERC
PXP
OV
PEC
PECB

5.85
7.15
0.021
27
50

6
7.25
0.022
60

7.1
0.021
60

7.15
0.022
60

7.07
0.021
60

7.15
0.021
60

484,500
136,300,000
1,100

3,447,592
2,962,300
66,000

(1,313,034)
60,000

**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B

PETROENERGY
PHILEXPETROLEUM
PHILODRILL A
PNOC A
PNOC B

MINING AND OIL SECTOR TOTAL

VOLUME :

2,632,170,800

VALUE :

1,466,664,995

PREFERRED
ALLIEDBANK PREF

DMCI PREFERRED

ABC
PBCP
ACPA
ACPR
DMCP

FIRST GEN F

FGENF

100.6

FIRST PHIL HOLD

PETRON PREF

FPHP
PPREF

104.1
112.1

112.5

112.5

112.5

112.5

112.5

4,460

501,750

SMC PREF 1

SMCP1

77

78.6

SMPFC PREFS

GMA HOLDINGS

PFP
SFIP
BCP
ABSP
GMAP

1,014
0.99
30.5
31
6.11

1,015
1.2
32
6.12

1,015
0.99
6.1

1,015
0.99
6.15

1,015
0.99
6.1

1,015
0.99
6.12

200
9,000
164,400

203,000
8,910
1,005,804

(765,000)

GLOBE PREF A

GLOPA

PLDT A

TELA
TLAA
TELB
TLBB
TELC
TLCC
TELD
TLDD
TELE
TLEE
TELF
TLFF
TELG
TLGG
TELH
TLHH
TELI
TELJ
TELK
TELL
TELM
TELN
TELO
TELP
TELQ
TELR
TELS
TELT
TELU
TELV
TELW
TELX
TELY
TELZ
ATSP

1.95

PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B

SWIFT PREF
BENGUET PREF. A
ABS-CBN PDR

PLDT AA
PLDT B
PLDT BB
PLDT C
PLDT CC
PLDT D
PLDT DD
PLDT E
PLDT EE
PLDT F
PLDT FF
PLDT G
PLDT GG
PLDT H
PLDT HH
PLDT I
PLDT J
PLDT K
PLDT L
PLDT M
PLDT N
PLDT O
PLDT P
PLDT Q
PLDT R
PLDT S
PLDT T
PLDT U
PLDT V
PLDT W
PLDT X
PLDT Y
PLDT Z
ATS CONSO.P

540
-

549
-

The Philippine Stock Exchange, Inc

Daily Quotations Report
December 02 , 2011

Name

Symbol

Bid

Ask

Open

High

Low

PREFERRED TOTAL

Close

VOLUME :

Volume

178,060

VALUE :

Net Foreign
Trade (Peso)
Buying (Selling)

Value
1,719,464

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

OMICO-W
INTERPORTWA
INTERPORTWB
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD

OMW2
IRWA
IRWB
MEGW1
MEGW2
DTEL

0.08
0.82
0.79
-

0.11
0.85
0.8
-

0.82
-

0.87
-

0.81
-

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL

0.85
-

VOLUME :

359,000
-

359,000

VALUE :

293,960
-

293,960

SMALL AND MEDIUM ENTERPRISES

IRIPPLE
MAKATI FINANCE

RPL
MFIN

4.25
1.81

4.76
-

SMALL AND MEDIUM ENTERPRISES TOTAL

TOTAL REGULAR

VOLUME :

VOLUME :

3,499,219,360

VALUE :

VALUE :

6,184,768,778

The Philippine Stock Exchange, Inc

Daily Quotations Report
December 02 , 2011

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value

Net Foreign
Trade (Peso)
Buying (Selling)

NO. OF ADVANCES:
79
NO. OF DECLINES:
74
NO. OF UNCHANGED:
42

NO. OF TRADED ISSUES: 195

NO. OF TRADES:
17659

BLOCK SALES
SECURITY
BPI
MBT
SECB
SECB
ICT
URC
URC
URC
EDC

PRICE
52.3112
66.131
96.9
95.4968
54
50.4645
50.1878
50.5
6.0749

ODDLOT VOLUME:
ODDLOT VALUE:

:
:

VOLUME
950,000
3,530,635
450,000
239,521
483,600
735,745
2,756,225
1,294,530
5,300,000

VALUE
49,695,640
233,484,423.185
43,605,000
22,873,489.0328
26,114,400
37,129,003.5525
138,328,869.055
65,373,765
32,196,970

266,639
208,824.86

MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:

311,092,596
2,901,909,408.78

NON-SECTORAL VOLUME:
0
NON-SECTORAL VALUE:
0

SECTORAL SUMMARY

Financials
Industrials
Holding Firms
Property
Services
Mining and Oil
PSEi
All Shares
SME

OPEN

HIGH

LOW

CLOSE

%CHANGE

PT.CHANGE

VOLUME

VALUE

939.42
7,000.57
3,377.35
1,506.13
1,575.64
24,031.2
4,288.9
2,989.41

948.63
7,021.15
3,397.47
1,509.18
1,575.64
24,724.18
4,299.5
2,999.6

939.42
6,963.42
3,375.31
1,503.7
1,552.91
24,001
4,278.37
2,989.41

947.57
7,006.85
3,392.27
1,505.15
1,561.47
24,724.18
4,290.92
2,999.6

0.79
0.02
0.63
-0.09
-1.16
3.01
0.01
0.35

7.43
1.12
21.36
-1.31
-18.3
722
0.33
10.33

19,688,882
109,404,273
237,013,569
159,158,495
357,583,889
2,632,377,147

1,061,798,014.42
1,307,696,594.09
1,159,080,002.23
633,366,404.54
1,205,140,063.51
1,466,698,083.89

GRAND TOTAL

FOREIGN BUYING
FOREIGN SELLING

3,515,226,255 Php 6,833,779,162.6753

Php 3,568,061,336.07
Php 2,969,753,610.04

Companies Under Suspension by the Exchange as of 12/02/2011

ASIA
- ASIATRUST
BRN
- A. BROWN
CBC
- COSMOS
EIBA
- EXPORT BANK
EIBB
- EXPORT BANK B
FC
- FIL-ESTATE CORP
FYN
- FILSYN A
FYNB
- FILSYN B
GO
- GOTESCO LAND A
GOB
- GOTESCO LAND B
MAH
- METROALLIANCE A
MAHB
- METROALLIANCE B
MC
- MARSTEEL A
MCB
- MARSTEEL B
NXT
- NEXTSTAGE
PHC
- PHILCOMSAT
PNC
- PNCC
TDY
- TANDUAY HLDG.
TELA
- PLDT A
TELB
- PLDT B
TELC
- PLDT C
TELD
- PLDT D
TELE
- PLDT E
TELF
- PLDT F
TELG
- PLDT G
TELH
- PLDT H
TELI
- PLDT I

The Philippine Stock Exchange, Inc

Daily Quotations Report
December 02 , 2011

Name
TELJ
TELK
TELL
TELM
TELN
TELO
TELP
TELQ
TELR
TELS
TELT
TELU
TELV
TELW
TELX
TELY
TELZ
TLAA
TLBB
TLCC
TLDD
TLEE
MED
PCP
PMT
PPC
PTT
STN
UW
VMC
TLFF

Symbol
-

Bid

PLDT J
PLDT K
PLDT L
PLDT M
PLDT N
PLDT O
PLDT P
PLDT Q
PLDT R
PLDT S
PLDT T
PLDT U
PLDT V
PLDT W
PLDT X
PLDT Y
PLDT Z
PLDT AA
PLDT BB
PLDT CC
PLDT DD
PLDT EE
MEDCO HLDG.
PICOP RES.
PRIMETOWN PROP.
PRYCE CORP.
PT&T
STENIEL
UNIWIDE HLDG.
VICTORIAS
PLDT FF

* Sectoral totals includes main transactions

** Total Regular includes main transactions
*** Grand total includes main,oddlot and block sale transactions

Ask

Open

High

Low

Close

Volume

Value

Net Foreign
Trade (Peso)
Buying (Selling)