STOCK TRANSACTION FOR 2010
PHILIPPINE SEVEN CORPORATION (SEVN)
|
DATE |
OPEN |
HIGH |
LOW |
CLOSE |
AVE |
VOLUME |
VALUE |
|
Jan 19 |
7.20 |
7.20 |
7.20 |
7.20 |
7.20 |
2,000 |
14,400.00 |
|
Jan 20 |
7.20 |
7.20 |
7.20 |
7.20 |
7.20 |
10,000 |
72,000.00 |
|
Jan 26 |
7.20 |
7.20 |
7.20 |
7.20 |
7.20 |
10,000 |
72,000.00 |
|
Jan 27 |
8.50 |
8.50 |
8.50 |
8.50 |
8.50 |
1,000 |
8,500.00 |
|
Jan 28 |
7.20 |
7.20 |
7.20 |
7.20 |
7.20 |
10,000 |
72,000.00 |
|
Jan 29 |
7.20 |
7.20 |
7.20 |
7.20 |
7.20 |
3,000 |
21,600.00 |
|
Feb 09 |
7.20 |
7.20 |
7.20 |
7.20 |
7.20 |
30,000 |
216,000.00 |
|
Feb 12 |
8.00 |
8.00 |
8.00 |
8.00 |
8.00 |
16,000 |
128,000.00 |
|
Feb 15 |
7.40 |
7.40 |
7.40 |
7.40 |
7.40 |
2,000 |
14,800.00 |
|
Feb 23 |
8.50 |
8.50 |
8.50 |
8.50 |
8.50 |
117,000 |
994,500.00 |
|
Feb 24 |
10.00 |
10.00 |
10.00 |
10.00 |
10.00 |
23,000 |
230,000.00 |
|
Feb 25 |
10.00 |
11.00 |
10.00 |
11.00 |
11.00 |
3,705,000 |
40,752,000.00 |
STOCK TRANSACTION FOR 2009
|
DATE |
OPEN |
HIGH |
LOW |
CLOSE |
AVERAGE |
VOLUME |
VALUE |
|
05-Jun-2009 |
2.50 |
2.50 |
2.50 |
2.50 |
2.50 |
50,000 |
125,000.00 |
|
08-Jun-2009 |
2.50 |
2.50 |
2.50 |
2.50 |
2.50 |
12,000 |
30,000.00 |
|
25-Jun-2009 |
2.50 |
2.50 |
2.50 |
2.50 |
2.50 |
2,000 |
5,000.00 |
|
26-Jun-2009 |
2.50 |
2.50 |
2.50 |
2.50 |
2.50 |
1,000 |
2,500.00 |
|
01-Jul-2009 |
2.50 |
2.50 |
2.50 |
2.50 |
2.50 |
1000,000 |
250,000.00 |
|
03-Jul-2009 |
2.50 |
2.50 |
2.50 |
2.50 |
2.50 |
150,000.00 |
375,000.00 |
|
07-Jul-2009 |
2.50 |
2.50 |
2.50 |
2.50 |
2.50 |
2,000 |
5,000.00 |
|
08-Jul-2009 |
2.50 |
2.50 |
2.50 |
2.50 |
2.50 |
8,000 |
20,000.00 |
|
12-Oct-2009 |
2.90 |
2.90 |
2.90 |
2.90 |
2.90 |
1,000 |
2,900.00 |
|
25-Nov-2009 |
7.00 |
7.00 |
7.00 |
7.00 |
7.00 |
2,000 |
14,000 |
|
26-Nov-2009 |
7.50 |
7.50 |
7.50 |
7.50 |
7.50 |
20,000 |
150,000 |
|
02-Dec-2009 |
8.00 |
8.00 |
8.00 |
8.00 |
8.00 |
12,000 |
96,000 |
|
08-Dec-2009 |
7.00 |
7.00 |
7.00 |
7.00 |
7.00 |
10,000 |
70,000 |
|
09-Dec-2009 |
6.00 |
7.70 |
5.50 |
7.70 |
5.84 |
21,000 |
122,700 |
|
10-Dec-2009 |
6.10 |
7.10 |
6.00 |
7.10 |
6.13 |
24,000 |
147,100 |
|
11-Dec-2009 |
6.00 |
6.00 |
6.00 |
6.00 |
6.00 |
27,000 |
162,000 |
|
14-Dec-2009 |
6.10 |
6.10 |
6.00 |
6.00 |
6.05 |
23,000 |
139,100 |
|
16-Dec-2009 |
7.20 |
7.20 |
6.80 |
6.80 |
7.09 |
7,000 |
49,600 |
|
18-Dec-2009 |
5.90 |
6.00 |
5.90 |
6.00 |
6.00 |
21,000 |
125,900 |
|
21-Dec-2009 |
6.10 |
6.10 |
6.10 |
6.10 |
6.10 |
10,000 |
61,000 |
|
23-Dec-2009 |
7.00 |
7.00 |
7.00 |
7.00 |
7.00 |
1,000 |
7,000 |
Other financial information about 7-Eleven can be accessed from the Phillippine Stock Exchange website.
|
