The Philippine Stock Exchange, Inc

Daily Quotations Report

April 02 , 2012

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value

Net Foreign
Trade (Peso)
Buying (Selling)

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

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

65.5
74
475
87.2
80
74.65
58
77.2
41.55
137.9
101.6

65.55
75.7
476
28.5
87.25
84.7
75.05
81
41.8
138
102

66
74
474
88.4
84.7
75.2
41.85
143
106

66.3
75.7
476
88.5
84.75
75.5
41.9
143
106

65.4
73.4
474
87.2
84.7
74.5
41.55
137.9
101.5

65.5
75.7
475
87.25
84.7
75.05
41.8
137.9
102

1,117,970
1,088,110
1,640
213,900
220
383,450
239,100
755,060
213,570

73,243,720
81,984,189.5
778,990
18,687,314
18,641
28,705,523.5
9,996,440
106,254,487
21,855,711

(46,174,564.5)
26,499,261
14,220
(10,121,423)
7,741,286.5
7,197,050
(43,549,018)
(3,981,693)

0.79
1.65
22.35
15.78
0.78
62.5
2.6
550
25
2.46
378
988
1.88

0.8
1.68
22.65
0.87
63
2.64
580
25.85
2.48
378.8
1,000
1.93

0.8
1.65
22.75
11.6
63
2.56
580
25.1
2.48
379.2
988
1.86

0.82
1.65
22.75
15.78
63
2.64
580
25.9
2.48
379.4
988
1.94

0.79
1.65
22.4
11.6
62.5
2.56
550
24.9
2.46
375.2
988
1.86

0.79
1.65
22.65
15.78
62.5
2.64
550
25.9
2.48
378
988
1.9

868,000
79,000
141,200
157,300
1,300
4,000
30
21,000
3,827,000
3,380
150
160,000

696,150
130,350
3,185,070
2,420,614
81,800
10,320
17,100
524,920
9,454,460
1,275,976
148,200
303,260

(44,630)
(5,682,000)
3,752
-

**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BDO LEASING
COL FINANCIAL
FILIPINO FUND
FIRST ABACUS
FIRST METRO
IREMIT
MANULIFE
MAYBANK ATR KE
MEDCO HLDG.
PHILNARE
PSE
SUN LIFE
VANTAGE

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

FINANCIALS SECTOR TOTAL

VOLUME :

9,275,380

VALUE :

359,773,236

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

34.45
1.44
2.34
5.9
13.46
64.4
23.45
259
10.38
9.5
5.05
1.25
13

34.5
1.45
2.39
5.91
13.48
64.5
23.5
261
10.4
9.7
5.3
1.26
13.98

34
1.41
2.34
6
13.52
64.85
23.2
262
10.26
9.6
5
1.27
14

34.5
1.49
2.34
6
13.56
64.85
24.05
262
10.48
9.7
6.5
1.28
15.9

33.9
1.41
2.34
5.88
13.46
64
23.2
258
10.22
9.42
4.8
1.25
12

34.5
1.44
2.34
5.9
13.48
64.5
23.5
261
10.4
9.7
5.6
1.25
13

3,526,400
14,085,000
15,000
5,019,100
428,100
108,160
2,203,200
40,310
5,031,200
339,900
131,000
4,177,000
52,300

120,616,095
20,365,820
35,100
29,646,750
5,776,056
6,963,107.5
51,793,205
10,503,294
51,914,378
3,229,833
771,610
5,284,700
678,154

(8,146,335)
29,000
13,622,945
(1,738,426)
48,375
(16,729,760)
5,535,084
(9,332,162)
239,311
(590)
(5,060)
-

11.6
23.4
1.53
76.5
23.5
114.5
53.3
8.2
2.65
2.02
2.7
3.5
29.9
113.5
0.147
3.85
13.02
62.5
0.485

11.9
23.45
1.56
84.85
23.6
118
54
10.5
2.79
2.03
3.19
3.75
30
113.7
0.148
3.89
17
62.7
0.5

11.52
23.45
1.55
84.9
23.5
117
2.79
2
2.7
3.4
29
113.9
0.153
3.9
63
0.51

12
23.45
1.57
85
23.6
118
2.79
2.02
2.7
3.75
29.95
113.9
0.153
3.9
63
0.51

11.52
23.4
1.53
84.9
23.5
113.5
2.65
1.99
2.7
3.4
28
113.5
0.145
3.86
62.5
0.47

11.9
23.4
1.56
85
23.6
118
2.65
2.02
2.7
3.5
29.9
113.7
0.148
3.89
62.5
0.49

460,400
96,900
471,000
100
4,400
475,360
637,000
2,916,000
3,000
139,000
11,200
95,590
3,290,000
18,000
354,120
2,635,000

5,502,826
2,267,710
733,610
8,496
103,820
55,234,163
1,758,440
5,856,030
8,100
497,850
331,825
10,864,854
482,910
69,750
22,178,969
1,269,045

3,757,300
3,301,623
159,100
567,550
(238,190)
82,280
2,875,036
24,250

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

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

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

The Philippine Stock Exchange, Inc

Daily Quotations Report
April 02 , 2012

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

**** 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

47.7
68
15
5.98
9.04
11.68
4.65
14.8

47.9
75
6
10.58
11.78
4.99
14.88

47.8
6.05
11.78
4.61
14.8

47.9
6.05
11.78
5
14.94

47
5.95
11.78
4.61
14.7

47.7
6
11.78
4.65
14.88

46,500
943,100
200
76,000
971,000

2,202,300
5,656,610
2,356
358,750
14,456,890

1,665,546
-

PHN
PNC
RCM
CMT
SRDC
T
VUL

8.3
1.77
1.2
2.41
0.97

8.35
1.83
2.46
1

11.6
8.37
1.8
2.49
-

12
8.4
1.83
2.55
-

11.6
8
1.74
2.41
-

12
8.35
1.83
2.41
-

1,200
1,082,100
1,098,000
288,000
-

14,320
8,988,969
1,984,460
695,900
-

1,927,804
7,000
-

CIP
COAT
EURO
LMG
MVC
MIH
MIHB
MAH
MAHB
PPC

125
2.7
2.55
3.66
1.38
2.16
2.12
-

200
2.77
2.63
3.67
1.5
2.35
2.39
-

2.68
2.54
3.58
2.15
2.24
-

2.7
2.92
3.95
2.6
2.25
-

2.68
2.5
3.58
2.1
2.18
-

2.7
2.63
3.66
2.38
2.18
-

116,000
531,000
246,000
227,000
31,000
-

313,060
1,380,300
920,240
510,380
68,280
-

8,720
-

25

28.9

28.9

28.9

28.9

28.9

100

2,890

**** CHEMICALS ****

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

**** DIVERSIFIED INDUSTRIALS ****

ALPHALAND

ALPHA

BLOOMBERRY

BLOOM

33.6

33.65

33.5

34.35

33.35

33.6

48,300

1,630,650

(413,770)

CHIPS

CHIPS
FYN
FYNB
GREEN

8.06
0.018

8.13
0.019

8.1
0.018

8.16
0.019

8.07
0.018

8.13
0.019

61,200
344,800,000

497,289
6,383,100

2,850,000

4.91
1.68
5.6
2
-

4.95
1.69
6.3
2.04
-

4.96
1.68
2.05
-

4.96
1.72
2.05
-

4.95
1.68
1.99
-

4.95
1.69
2.04
-

6,000
236,000
154,000
-

29,710
398,930
313,670
-

587,560
29,509,957.5
281,675,288
143,500
258,500
7,641,286
181,221,800
66,673,807.5
844,580
10,800
16,565,520
9,776,175
15,000
2,543,800
43,918,321
276,700
50,881,200

22,203,427
(97,640,382)
(10,320)
13,280,238
(30,223,342.5)
(46,900)
30,500
(487,210)
(121,000)
1,590,812
4,343,790

FILSYN A
FILSYN B
GREENERGY

INTEGRATED MICRO
IONICS
PANASONIC
PICOP RES.
SPLASH CORP.
STENIEL

IMI
ION
PMPC
PCP
SPH
STN

INDUSTRIALS SECTOR TOTAL

VOLUME :

397,763,250

VALUE :

464,586,604.5

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

0.75
50.1
0.015
12.18
2.03
4.32
4.93
1.92
2.31
406
415
53.3
2.78
2.79
4.68
0.27
4.92
29.8
2.5
3.55
3.62
1.2
5.6
0.64
3.33

0.76
50.45
0.016
12.2
2.05
4.37
5
2.06
2.72
406.6
900
53.35
2.9
3.2
4.69
0.29
4.95
29.85
2.8
4.26
4.35
1.21
5.64
0.67
3.34

0.76
50.1
12.58
2.05
4.25
5.25
406.6
54
4.69
0.27
4.95
31.45
2.5
1.18
5.4
0.65
3.13

0.76
50.45
12.58
2.05
4.37
5.4
406.6
54
4.74
0.27
5.22
31.45
2.5
1.23
5.72
0.65
3.37

0.75
49.9
12
2.05
4.25
4.93
405
53.3
4.69
0.27
4.8
29.85
2.5
1.18
5.4
0.64
3.13

0.75
50.45
12.18
2.05
4.37
4.93
406
53.35
4.69
0.27
4.92
29.85
2.5
1.2
5.64
0.64
3.33

775,000
586,690
23,024,500
70,000
60,000
1,508,300
446,120
1,244,960
180,000
40,000
3,302,000
325,600
6,000
2,131,000
7,816,300
430,000
15,588,000

The Philippine Stock Exchange, Inc

Daily Quotations Report
April 02 , 2012

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
4.11
4.8
2.05
0.06
1.65
0.51
1.94
1.52
0.355
669
1.29
1.26
515
0.3
0.43
0.66

Ask
4.15
5.09
2.45
0.061
1.7
0.52
2.28
1.69
0.36
680
1.3
1.3
585
0.305
0.435
0.67

Open
4.14
5
0.061
1.64
0.51
2.2
1.57
0.35
670
1.28
1.3
0.295
0.42
0.68

High
4.25
5.45
0.061
1.65
0.51
2.28
1.57
0.355
680
1.28
1.3
0.3
0.435
0.68

HOLDING FIRMS SECTOR TOTAL

Low

Close

4.09
4.79
0.061
1.64
0.51
2.2
1.57
0.35
663
1.28
1.3
0.295
0.415
0.66

4.11
5.09
0.061
1.65
0.51
2.28
1.57
0.355
680
1.28
1.3
0.3
0.43
0.66

VOLUME :

113,591,570

Volume
16,552,000
68,500
50,000
88,000
30,000
21,000
16,000
730,000
287,600
8,000
3,000
820,000
36,110,000
1,273,000

VALUE :

Value

Net Foreign
Trade (Peso)
Buying (Selling)

68,352,770
354,435
3,050
144,460
15,300
47,800
25,120
258,100
192,910,380
10,240
3,900
243,000
15,417,400
840,500

10,354,110
(35,500)
69,706,050
(17,000)
(0)

971,170,250

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
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
MEGAWORLD
MRC ALLIED
PHIL ESTATES
PHIL. TOBACCO
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
KEP
MC
MCB
MEG
MRC
PHES
TFC
RLT
PO
PMT
PRMX
RLC
SMP
SHNG
SMDC

2.51
0.184
30.6
0.56
20.45
5.09
7.8
5
5.1
1.6
1.95
1.13
0.081
0.89
0.63
3.3
0.193
1.28
1.98
3.05
1.8
2.05
1.96
0.222
0.93
14.14
0.53
3.2
2.12
16.38
362
2.48
6.86

2.59
0.189
33
0.59
20.5
5.1
7.99
5.3
5.4
1.63
2.03
1.15
0.086
0.9
0.65
3.45
0.194
1.29
2
3.1
1.84
2.3
1.97
0.224
0.94
16.5
0.54
3.45
2.89
16.4
590
2.54
6.88

0.185
30.6
0.56
20.5
5.13
8.38
5
5
1.58
1.9
0.086
0.9
0.63
0.194
1.28
2
3.38
1.94
2.05
1.96
0.225
0.87
0.53
3.15
16.5
2.6
6.83

0.185
33
0.56
20.5
5.13
9
5
5
1.64
2.25
0.086
0.9
0.64
0.194
1.29
2.02
3.8
1.94
2.3
1.99
0.227
0.95
0.54
3.45
16.88
2.6
6.89

0.185
30.6
0.56
20.15
5.09
7.65
5
5
1.58
1.9
0.081
0.89
0.63
0.194
1.27
1.98
3.01
1.78
2.05
1.96
0.221
0.85
0.53
3.14
16.3
2.48
6.83

0.185
33
0.56
20.45
5.1
7.99
5
5
1.6
2.03
0.086
0.9
0.63
0.194
1.28
2
3.1
1.84
2.3
1.97
0.224
0.94
0.53
3.45
16.38
2.48
6.88

1,200,000
3,200
5,000
5,246,100
2,693,600
17,000,000
16,400
10,000
2,516,000
59,000
760,000
709,000
278,000
100,000
28,677,000
938,000
3,797,000
3,963,000
15,000
31,483,000
1,950,000
112,758,000
705,000
180,000
1,628,600
82,000
2,590,800

222,000
98,160
2,800
106,630,735
13,762,951
142,389,801
82,000
50,000
4,036,010
117,670
61,710
633,100
177,240
19,400
36,651,270
1,881,840
12,695,960
7,194,590
32,750
62,098,760
433,850
102,898,150
378,650
607,530
26,793,666
206,210
17,810,994

(4,302,110)
7,976,604
10,494,910
(2,821,090)
5,524,430
528,360
(1,079,470)
76,070
(16,970,110)
(3,206,270)
(10,860,040)
(25,250)
(1,973,043)

SMPH
SLI
SUN
UW
VLL

16.82
0.76
0.56
3.81

16.88
0.79
0.57
3.82

16.9
0.76
3.84

16.92
0.79
3.84

16.82
0.75
3.8

16.88
0.76
3.82

3,173,400
255,000
6,995,000

53,583,500
193,410
26,692,340

(884,364)
19,760
16,807,680

VOLUME :

229,789,100

4,363,830
5,122,098
-

PROPERTY SECTOR TOTAL

VALUE :

618,439,027

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

**** TELCOMMUNICATION ****

ABS
GMA7
MB
MBC

39
8.96
0.67
2.6

39.1
9
0.7
4.38

37.75
9.13
-

39.4
9.13
-

37.75
8.96
-

39
9
-

112,300
567,700
-

The Philippine Stock Exchange, Inc

Daily Quotations Report
April 02 , 2012

Name
GLOBE TELECOM
LIBERTY TELECOM
PLDT
PLDT ENERGY
PT&T

Symbol
GLO
LIB
TEL
PCEV
PTT

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

1,125
2.78
2,688
4.4
-

1,127
2.8
2,696
4.5
-

1,135
2.88
2,700
4.39
-

1,135
2.9
2,700
4.39
-

1,125
2.8
2,668
4.39
-

1,127
2.8
2,696
4.39
-

12,680
188,000
32,955
1,000
-

14,301,835
536,050
88,704,600
4,390
-

4,499,810
8,550
47,119,770
-

7.5
8.7
3.08

7.51
10
116
3.21

7.65
10
3.18

7.65
10
3.24

7.5
10
3.06

7.51
10
3.22

399,500
1,500
216,000

3,023,401
15,000
679,510

(214,900)

0.155
1.27
0.061
3.05
16.62
3.56
2.75

0.156
1.3
0.063
3.07
16.68
3.74
3

0.157
1.27
0.062
3.1
16.68
3.58
-

0.159
1.3
0.062
3.1
16.68
3.58
-

0.155
1.27
0.062
3.03
16.6
3.58
-

0.155
1.27
0.062
3.05
16.68
3.58
-

15,220,000
2,203,000
100,000
233,000
279,300
1,000
-

2,383,910
2,803,900
6,200
711,160
4,658,436
3,580
-

(959,860)
(1,536,228)
-

2GO
ATI
CEB
ICT
LSC
MAC
TOL
PAL

2.92
8.6
67
65.2
1.81
2.85
6.06
8

2.96
8.9
67.05
65.5
1.93
2.93
7.9
8.15

2.98
8.6
67.1
65.5
1.95
2.9
8.2

2.98
8.6
67.2
65.5
1.95
2.91
8.3

2.92
8.6
66.95
65
1.81
2.9
8

2.92
8.6
67.05
65.45
1.82
2.91
8.18

131,000
700
187,320
1,330,640
43,000
65,000
396,000

385,120
6,020
12,559,497
86,969,424
78,610
188,850
3,250,735

1,111,664
18,902,678.5
-

ACE
BHI
GPH
LR
MJC
PRC
PHA
WPI

14.38
0.18
26.95
7.74
1.48
9
0.34
0.56

14.4
0.184
45
7.88
1.5
9.3
0.345
0.57

14.4
0.184
7.97
1.45
0.355
0.6

14.5
0.187
7.97
1.5
0.355
0.6

13.64
0.179
7.75
1.45
0.345
0.56

14.4
0.184
7.88
1.5
0.345
0.56

61,100
13,460,000
181,600
2,040,000
3,810,000
1,219,000

878,310
2,449,040
1,414,951
3,059,790
1,321,550
689,530

(19,050)
5,920
22,800

CEU
FEU
IPO

9.85
930
5.02

10
990
5.39

5.35

5.35

5.35

5.35

1,000

5,350

40
0.69
19.1
3.5
19.06
0.5
2.5
18.82
3.01
20.7

50
0.7
24.9
4.29
23.9
0.53
2.59
18.96
3.04
21

60
0.69
4.02
0.51
2.5
3.23
20.75

60
0.69
4.5
0.51
2.5
3.32
21.05

32
0.69
3.5
0.51
2.5
3
20.5

46
0.69
3.5
0.51
2.5
3.01
20.7

25,800
1,000
117,000
69,000
8,000
6,956,000
1,561,500

1,034,500
690
436,700
35,190
20,000
21,438,020
32,339,675

994,000
7,040
2,268,140
(5,598,080)

VOLUME :

54,786,995

1,107,600
1,331,435
756,362
1,918,372
4,750
1,870,125
1,986,865
950,890
25,322,845
5,214,810
14,423,290
4,136,560
13,478,980
215,160

721,300
(2,555)
(71,450)
60,900
255,990
46,200

**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
IMPERIAL A
IMPERIAL B
IP CONVERGE

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

DFNN
IMP
IMPB
CLOUD
EG
IP
IS
ISM
NXT
WEB
TSI
TBGI

**** TRANSPORATION SERVICES ****

2GO GROUP
ASIAN TERMINALS
CEBU AIR, INC.
INTL CONTAINER
LORENZOSHIPPING
MACROASIA
METRO PACIFIC
PAL HOLDINGS

**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG.
GRAND PLAZA
LEISURE
MANILA JOCKEY
PHIL. RACING
PREMIEREHORIZON
WATERFRONT

**** EDUCATION ****

CENTRO ESCOLAR
FAR EASTERN U
IPEOPLE

**** DIVERSIFIED SERVICES ****

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

SEVN
APC
BCOR
ECP
PORT
ICTV
JTH
LOTO
PAX
PHC
PGOLD

SERVICES SECTOR TOTAL

VALUE :

331,623,517

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
MANILA MINING A
MANILA MINING B

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

0.0056
5.5
5.5
17.92
21
25.1
25.55
1.75
47.5
0.87
1.46
1.57
0.074
0.075

0.0057
5.55
5.69
18.08
23.75
25.6
26.5
1.77
48.45
0.88
1.47
1.58
0.075
0.076

0.0058
5.55
5.6
18
23.75
25.6
25.5
1.78
46
0.88
1.49
1.61
0.076
0.077

0.0058
5.75
5.7
18.08
23.75
25.6
27
1.78
48.5
0.88
1.49
1.61
0.076
0.077

0.0057
5.5
5.45
17.9
23.75
25.05
25.5
1.75
45.85
0.86
1.46
1.58
0.074
0.076

0.0057
5.5
5.5
18.08
23.75
25.5
25.55
1.77
48.45
0.87
1.46
1.58
0.074
0.076

194,000,000
240,300
137,700
106,600
200
73,800
77,200
542,000
535,500
6,023,000
9,852,000
2,603,000
181,400,000
2,810,000

The Philippine Stock Exchange, Inc

Daily Quotations Report
April 02 , 2012

Name

Symbol

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

NIKL
NI
OM
ORE
PX
SCC
UPM

32.35
11.56
0.79
8
20.9
247.8
0.021

32.4
11.6
0.82
8.04
21
248
0.022

32.8
11.14
8.04
21
243
0.021

32.8
11.66
8.05
21.05
249.8
0.021

32.15
11.12
7.95
20.8
243
0.021

32.4
11.56
8.04
21
248
0.021

656,900
3,271,300
6,041,000
552,600
122,910
15,800,000

21,293,825
37,371,240
48,531,865
11,595,630
30,468,762
331,800

(3,268,835)
(795,400)
(80,300)
5,113,835
(10,059,040)
-

BSC
OPM
OPMB

0.29
0.021
0.022

0.3
0.022
0.023

0.3
0.022
0.023

0.305
0.022
0.023

0.285
0.021
0.023

0.3
0.022
0.023

1,520,000
35,100,000
12,000,000

444,800
764,200
276,000

PERC
PXP
OV
PEC
PECB

6.4
11.6
0.051
36
52

6.47
11.9
0.052
60

6.34
11.6
0.053
-

6.34
11.9
0.053
-

6.34
11.58
0.051
-

6.34
11.9
0.052
-

1,000
202,000
131,450,000
-

6,340
2,363,870
6,835,630
-

759,700
349,170
-

VOLUME :

605,359,010

**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B

PETROENERGY
PHILEXPETROLEUM
PHILODRILL A
PNOC A
PNOC B

MINING AND OIL SECTOR TOTAL

VALUE :

233,022,646

PREFERRED
ALLIEDBANK PREF

DMCI PREFERRED

ABC
PBCP
ACPA
ACPR
DMCP

FIRST GEN F

FGENF

FIRST PHIL HOLD

PETRON PREF

FPHP
PPREF

105.3
114.6

106
115

115

115

115

115

3,260

374,900

SMC PREF 1

SMCP1

77.05

79

SMPFC PREFS

GMA HOLDINGS

PFP
SFIP
BCP
ABSP
GMAP

1,026
1.12
30
39.3
8.55

1,035
1.2
40.5
8.6

1,028
1.2
38.55
8.8

1,028
1.2
40.5
8.85

1,027
1.2
38.55
8.6

1,027
1.2
40.5
8.6

2,550
31,000
158,800
3,395,600

2,618,950
37,200
6,230,590
29,513,475

2,109,300
(16,983,202)

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
2GOP

2.18

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
2GO GROUP.P
PREFERRED TOTAL

548
-

560
-

VOLUME :

3,591,210

VALUE :

38,775,115

The Philippine Stock Exchange, Inc

Daily Quotations Report
April 02 , 2012

Name

Symbol

OMICO-W

OMW2
IRW
MEGW1
MEGW2
DTEL

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD

0.086
0.99
0.93
-

0.088
1.03
1.15
-

0.086
0.99
-

0.086
0.99
-

0.086
0.99
-

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL

0.086
0.99
-

VOLUME :

240,000
2,000
-

242,000

VALUE :

20,640
1,980
-

22,620

SMALL AND MEDIUM ENTERPRISES

IRIPPLE
MAKATI FINANCE

RPL
MFIN

4.22
2.21

4.9
-

SMALL AND MEDIUM ENTERPRISES TOTAL

TOTAL REGULAR

VOLUME :

VOLUME :

1,410,565,305

VALUE :

VALUE :

2,978,615,280.5

The Philippine Stock Exchange, Inc

Daily Quotations Report
April 02 , 2012

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value

Net Foreign
Trade (Peso)
Buying (Selling)

NO. OF ADVANCES:
73
NO. OF DECLINES:
88
NO. OF UNCHANGED:
40

NO. OF TRADED ISSUES: 201

NO. OF TRADES:
19198

BLOCK SALES
SECURITY
ICT
DMC
ALI
ALI

PRICE
63.8274
53.9126
20.7516
20.7917

ODDLOT VOLUME:
ODDLOT VALUE:

:
:

VOLUME
489,340
995,000
1,110,000
1,199,700

VALUE
31,233,299.916
53,643,037
23,034,276
24,943,802.49

203,241
114,805.95

MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:

75,735,651
824,506,647.87

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

1,264.54
7,819.08
4,254.96
1,873.32
1,751.93
25,970.7
5,107.73
3,459.18

1,267.69
7,826.92
4,274.05
1,874.84
1,752.69
25,970.7
5,115.61
3,465.89

1,252.71
7,767.65
4,233.47
1,860.87
1,738.33
25,669.7
5,080.66
3,434.56

1,263.54
7,820.04
4,259.3
1,867.95
1,749.72
25,788
5,110.86
3,457.81

-0.02
0.05
0.36
-0.73
-0.13
-0.73
0.06
-0.03

-0.29
4.21
15.45
-13.76
-2.21
-190.59
3.13
-0.92

9,275,718
397,846,055
114,590,159
232,104,113
55,278,919
605,467,622

359,793,059
464,616,559.04
1,024,825,476.84
666,430,811.95
362,880,527.12
233,038,067.91

GRAND TOTAL

FOREIGN BUYING
FOREIGN SELLING

1,414,562,586 Php 3,111,584,501.856

Php 1,271,351,982.51
Php 1,302,350,034.01

Companies Under Suspension by the Exchange as of 04/02/2012

ASIA
- ASIATRUST
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
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
TELJ
- PLDT J
TELK
- PLDT K
TELL
- PLDT L
TELM
- PLDT M
TELN
- PLDT N
TELO
- PLDT O
TELP
- PLDT P

The Philippine Stock Exchange, Inc

Daily Quotations Report
April 02 , 2012

Name
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 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)

The Philippine Stock Exchange, Inc.

Daily Quotations Report
April 02, 2012

CANCELLATION
Due to broker's request, the Daily Quotation Report (DQR) dated March 30, 2012 should be read as follows:

30-Mar-12
CANCELLATION DETAILS:
MANILA WATER COMPANY, INC. (MWC)
30,000 @ 23.50 = 705,000.00
CURRENT
VOLUME
(in shares)
MANILA WATER COMPANY, INC. (MWC)
Industrial Sector
Total Market
Foreign Buying
Foreign Selling

552,600
709,186,548
2,380,204,016

VALUE
(in Php)
12,836,955.00
1,257,823,944.22
6,543,226,857.74
4,161,545,840.08
3,113,850,689.68

LESS: ADJUSTMENTS
VOLUME
VALUE
(in shares)
(in Php)
30,000
30,000
30,000

705,000.00
705,000.00
705,000.00
705,000.00
705,000.00

ADJUSTED
VOLUME
(in shares)
522,600
709,156,548
2,380,174,016

VALUE
(in Php)
12,131,955.00
1,257,118,944.22
6,542,521,857.74
4,160,840,840.08
3,113,145,689.68