The Philippine Stock Exchange, Inc

Daily Quotations Report

May 03 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

FINANCIALS
**** BANKS ****
ASIATRUST
BANK PH ISLANDS

ASIA
BPI

103.4

103.5

103.5

104.5

103.4

103.5

3,240,660

336,381,340

(85,208,084)

BDO UNIBANK

BDO

92.7

92.85

92

93

91.5

92.85

4,189,080

387,204,122

200,124,919.5

CHINABANK

CHIB

73.9

73.95

72

74

72

73.95

279,650

20,489,737

6,146,873.5

CITYSTATE BANK

CSB

11.9

12

11

12

11

12

28,800

343,600

EAST WEST BANK

METROBANK

EW
EIBA
EIBB
MBT

36.6
129.2

36.65
129.7

36.75
126

37.15
129.7

36.4
125.9

36.6
129.7

1,556,500
5,150,100

57,293,920
656,873,349

32,402,505
249,556,238

PB BANK

PBB

34.15

34.2

34.1

34.5

34.1

34.15

315,400

10,825,480

1,721,500

PBCOM

PBC
PNB

70
115.5

84
115.8

114.8

116

114.8

115.8

929,310

107,250,869

10,412,582

PSBANK

PTC
PSB

72
140.5

143

140

140.5

140

140.5

860

120,525

RCBC

RCB

SECURITY BANK

SECB

UNION BANK

UBP

EXPORT BANK
EXPORT BANK B

PHIL NATL BANK

PHILTRUST

73.5

74

72.8

74.1

72.8

74

403,550

29,842,488.5

6,419,373.5

202.2

202.4

199

202.2

199

202.2

624,870

125,018,220

91,569,434

150

153

146.5

153

146.5

153

192,420

28,428,233

6,288,523

(10,640)

**** OTHER FINANCIAL INSTITUTION ****

BANKARD

BKD

1.28

1.29

1.29

1.33

1.28

1.29

455,000

589,630

BDO LEASING

BLFI

2.35

2.39

2.34

2.39

2.34

2.39

511,000

1,200,630

(11,750)

COL FINANCIAL

COL

20.3

21

20.6

21

20.4

21

541,700

11,341,690

2,394,310

FILIPINO FUND

FFI

19.1

19.9

19.88

19.9

19.8

19.8

2,600

51,628

FIRST ABACUS

FAF

0.82

0.85

0.83

0.83

0.83

0.83

130,000

107,900

IREMIT

2.79

2.92

2.92

2.92

2.92

2.92

9,000

26,280

MANULIFE

MFC

545

564.5

549

550

540.5

550

1,040

568,750

MAYBANK ATR KE

MAKE

30.35

30.5

30.45

30.5

30.35

30.35

3,800

115,755

MEDCO HLDG

MED

0.455

0.465

0.47

0.485

0.455

0.46

790,000

364,500

NTL REINSURANCE

NRCP

1.9

1.95

1.93

1.93

1.9

1.9

276,000

525,600

PHIL STOCK EXCH

PSE

488

490

483

491.6

483

488

29,350

14,349,984

(823,550)

SUN LIFE

SLF

1,050

1,089

1,045

1,045

1,045

1,045

10

10,450

VANTAGE

2.83

2.84

2.85

2.85

2.84

2.84

95,000

270,450

VOLUME :

19,755,700

31,881,930

FINANCIALS SECTOR TOTAL

VALUE :

1,789,595,130.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER

AP

37.65

37.7

37.6

38

37.55

37.7

3,100,800

117,222,795

ALSONS CONS

ACR

1.42

1.43

1.42

1.45

1.42

1.43

1,310,000

1,892,910

(55,100)

CALAPAN VENTURE

H2O

5.2

7,828,600

39,386,468

37,458,000

ENERGY DEVT

EDC

6.35

6.36

6.44

6.5

6.34

6.36

32,277,000

205,603,108

(53,037,840)

FIRST GEN

FGEN

22.9

23

22.6

23.6

22.6

22.9

3,930,000

90,706,240

519,725

FIRST PHIL HLDG

FPH

109.5

109.7

107.6

110

107

109.7

1,221,260

133,716,207

4,923,692

MANILA WATER

MWC

40.25

40.3

40.2

40.75

39.95

40.25

3,977,300

159,786,535

(62,589,100)

MERALCO

MER

385.2

387

380

392

377.4

387

1,065,260

408,271,998

129,030,228

PETRON

PCOR

15.42

15.48

15.3

15.6

15.3

15.48

2,856,100

44,242,334

19,252,464

PHOENIX

PNX

9.75

9.78

9.7

9.85

9.62

9.75

2,247,600

21,927,657

2,676,998

SALCON POWER

SPC

5.09

5.1

5.02

5.09

5.02

5.09

18,000

91,526

TRANS ASIA

TA

2.59

2.6

2.95

2.5

2.6

247,751,000

662,965,390

13,951,320

VIVANT

VVT

9.05

9.6

9.6

9.6

9.6

9.6

2,100

20,160

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

AGRINURTURE

ANI

ALLIANCE SELECT

FOOD

BOGO MEDELLIN
CNTRL AZUCARERA

6.81

6.9

6.8

6.9

6.8

6.9

47,200

321,350

2.04

2.05

2.05

884,000

1,786,840

BMM

53.1

60

53.1

53.1

53.1

53.1

30

1,593

DNL INDUS

CAT
CBC
DNL

12.52
7.93

14.9
7.94

12.52
7.75

12.52
7.94

12.52
7.75

12.52
7.93

100
12,142,900

1,252
95,538,685

20,039,795

GINEBRA

GSMI

15.4

16.54

15.36

15.36

15.36

15.36

7,500

115,200

115,200

JOLLIBEE

JFC

129

129.5

128

130

128

129.5

782,480

101,306,507

60,226,369

LIBERTY FLOUR

LFM

50

52

52

52

52

52

200

10,400

LT GROUP

LTG

25.6

25.7

24.45

25.6

24.45

25.6

25,161,500

632,341,105

112,804,505

PANCAKE

PCKH

12.94

13.2

12.9

13.2

12.9

13.2

2,900

38,190

PEPSI COLA

PIP

6.18

6.25

6.23

6.35

6.18

6.18

6,505,000

40,662,718

(2,372,249)

PUREFOODS

PF

296.8

297

298

300

295.2

296.8

133,350

39,604,738

29,448,670

RFM CORP

RFM

5.93

5.9

6.02

5.85

3,423,600

20,491,052

18,759,182

ROXAS AND CO

RCI
ROX

2.27
3

2.34
3.19

2.27
2.97

2.27
3.2

2.27
2.95

2.27
3.2

9,000
73,000

20,430
217,620

SMB
SMC

122

122.5

122.9

123.5

121.9

122

425,020

52,077,371

18,800,899

COSMOS

ROXAS HLDG
SAN MIGUEL BREW
SAN MIGUEL CORP

The Philippine Stock Exchange, Inc

Daily Quotations Report
May 03 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

SWIFT FOODS

SFI

0.145

0.147

0.146

0.149

0.144

0.147

7,180,000

1,049,010

1,470

UNIV ROBINA

URC

124.5

124.8

125

127.9

124.5

124.8

5,623,790

702,781,141

143,189,488

VICTORIAS

VMC
VITA

1.81
0.94

1.82
0.95

1.83
0.95

1.85
0.95

1.79
0.94

1.82
0.94

4,310,000
528,000

7,891,110
500,920

VITARICH

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

ASIABEST GROUP

ABG

20.1

20.45

20

20.5

19.98

20.1

7,500

150,873

CONCRETE A

EEI CORP

CA
CAB
EEI

50.05
15
14.7

65
14.72

14.5

14.88

14.46

14.7

1,772,500

26,043,102

12,507,380

FED CHEMICALS

FED

8.1

10.5

8.5

8.5

8.5

8.5

1,200

10,200

HOLCIM

HLCM

13.52

13.86

13.5

13.86

13.5

13.86

41,400

563,416

(1,352)

LAFARGE REP

LRI

11.26

11.3

11.02

11.36

11.02

11.26

824,600

9,255,654

MARIWASA

MMI

3.25

3.3

3.61

3.99

3.3

3.3

5,311,000

19,403,050

762,520

MEGAWIDE

MWIDE

23

23.3

21.95

23.3

21.95

23.3

3,188,900

72,570,710

28,374,070

PHINMA

PHN

14.1

15.38

15

15.38

14.16

14.5

141,300

2,051,110

PNCC

1.2
2.68

2.75

2.61

2.79

2.61

2.68

TKC STEEL

PNC
CMT
SRDC
T

361,000

987,120

5,530

VULCAN INDL

VUL

2.01

2.02

2.09

2.15

1.98

2.02

4,327,000

8,927,860

(21,000)

100
3.09

3.01

3.01

41,000

123,100

CONCRETE B

SEACEM
SUPERCITY

**** CHEMICALS ****

CHEMPHIL
CHEMREZ

CIP
COAT

73.05
3

EUROMED

EURO

1.85

1.89

1.89

1.89

1.89

2,000

3,780

LMG CHEMICALS

LMG

2.43

2.55

2.57

2.57

2.43

2.55

28,000

68,940

(4,010)

MABUHAY VINYL

MVC

2.01

2.15

2.01

2.01

22,000

44,070

MELCO CROWN

MCP

13.2

13.24

13

13.38

13

13.2

6,978,800

92,365,044

39,383,194

METROALLIANCE A

MAH
MAHB
PPC

METROALLIANCE B
PRYCE CORP

**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG

CHIPS

14.5

14.9

14.6

15

14.4

14.9

68,300

998,946

4,320

GREENERGY

GREEN
IMI

0.018
3.76

0.019
3.86

0.019
3.74

0.019
3.85

0.018
3.74

0.019
3.85

55,300,000
27,000

1,000,900
102,750

(180,000)
-

ION
PMPC

0.66
5.4

0.69
5.42

0.7
5.42

0.7
5.42

0.66
5.42

0.66
5.42

48,000
300

32,150
1,626

SPLASH CORP

ALPHA
FYN
FYNB
PCP
SPH

19.1
1.98

20.5
2.02

2.05

1.98

1.98

565,000

1,140,780

STENIEL

STN

1,218,030
100,339,279

43,886,004

INTEGRATED MICR
IONICS
PANASONIC

**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES

INDUSTRIALS SECTOR TOTAL

VOLUME :

454,691,730

VALUE :

3,884,532,175

HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ABOITIZ EQUITY

ABA
AEV

0.66
58.4

0.67
58.45

0.67
57.6

0.68
58.5

0.66
57.6

ALCORN GOLD
ALLIANCE GLOBAL

APM

0.16

0.162

0.164

0.166

AGI

25.05

25.1

24.5

25.2

ANGLO PHIL HLDG

APO

2.29

2.3

2.32

ANSCOR

ANS

6.86

6.9

6.93

ASIA AMLGMATED

AAA

4.31

4.36

ATN HLDG A

ATN

1.36

ATN HLDG B

ATNB

AYALA CORP
BHI HLDG
DMCI HLDG
FIL ESTATE CORP
FILINVEST DEV
FJ PRINCE A

0.66
58.4

1,834,000
1,722,280

0.16

0.16

682,800,000

111,122,460

2,271,250

24.5

25.05

50,892,600

1,273,197,655

138,087,430

2.36

2.3

2.3

90,000

207,660

6.95

6.9

6.9

205,400

1,421,600

4.35

4.35

4.31

4.31

50,000

216,120

1.44

1.32

1.37

1.32

1.37

64,000

86,630

1.45

1.53

1.48

1.48

1.47

1.48

83,000

122,780

59,200

AC

656

662

650

662

649.5

662

884,070

579,141,210

206,932,505

BH
DMC

434
59.3

645
59.45

58.5

59.75

58.2

59.3

2,249,590

133,335,449.5

21,139,939

FC
FDC

6.46

6.5

6.55

6.6

6.42

6.5

1,890,500

12,275,945

3,782,766

2.9
2.76
0.202
791.5

3.25
3.95
0.22
792.5

792

795

790

792.5

393,100

311,613,660

440,175

GT CAPITAL

FJP
FJPB
FPI
GTCAP

HOUSE OF INV

HI

7.8

7.85

7.85

8.03

7.76

7.8

211,500

1,663,750

(240,000)

JG SUMMIT

JGS

48.4

48.45

48

49.6

48

48.45

3,212,600

156,564,330

(65,933,640)

JOLLIVILLE HLDG
KEPPEL HLDG A

JOH
KPH

5.7
4.98

6.5
5.5

5.95

5.95

5.95

5.95

1,000

5,950

KEPPEL HLDG B

KPHB

5.15

5.48

5.15

5.15

5.15

5.15

900

4,635

LODESTAR

LIHC

0.88

0.9

0.9

0.9

0.87

0.87

211,000

185,130

LOPEZ HLDG

LPZ

7.12

7.13

7.03

7.15

7.02

7.12

4,658,000

33,046,353

538,372

FJ PRINCE B
FORUM PACIFIC

The Philippine Stock Exchange, Inc

Daily Quotations Report
May 03 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

MABUHAY HLDG

MHC

0.6

0.62

0.62

0.63

0.6

0.62

467,000

286,190

MARCVENTURES

MARC

1.72

1.73

1.68

1.75

1.68

1.72

4,207,000

7,201,800

(7,000)

METRO PAC INV

MPI

6.19

6.2

6.09

6.28

6.09

6.19

41,866,200

259,058,927

10,798,724

MINERALES IND

PACIFICA

MIC
MJIC
PA

6.55
5.71
0.048

6.6
5.9
0.049

6.63
0.049

6.63
0.049

6.55
0.046

6.6
0.048

46,600
1,500,000

306,330
71,300

(33,000)
-

PRIME MEDIA

PRIM

2.01

2.02

2.1

2.02

216,000

439,290

PRIME ORION
REPUBLIC GLASS

POPI
REG

0.67
2.43

0.68
2.65

0.68
2.5

0.68
2.65

0.67
2.5

0.67
2.65

670,000
563,000

449,400
1,409,150

SEAFRONT RES

SPM

2.05

2.13

2.05

2.05

2.05

2.05

1,000

2,050

SINOPHIL

SINO

0.365

0.37

0.375

0.375

0.365

0.365

1,230,000

454,550

SM INVESTMENTS

SM

1,172

1,173

1,172

1,181

1,169

1,173

616,835

723,684,365

67,652,425

SOLID GROUP

SGI

2.17

2.19

2.2

2.2

2.17

2.19

2,516,000

5,515,380

22,000

SOUTH CHINA

SOC

1.15

1.19

1.15

1.15

1.15

1.15

12,000

13,800

SYNERGY GRID

SGP
UNI

334
0.25

400
0.26

0.249

0.255

0.249

0.25

620,000

155,980

WIN
ZHI

0.25
0.44

0.26
0.45

0.265
0.44

0.265
0.45

0.25
0.44

0.26
0.44

730,000
1,280,000

183,850
566,400

MJC INVESTMENTS

UNIOIL HLDG
WELLEX INDUS
ZEUS HLDG

HOLDING FIRMS SECTOR TOTAL

VOLUME :

807,999,025

VALUE :

3,717,607,288.5

PROPERTY
**** PROPERTY ****
A BROWN
ANCHOR LAND

BRN
ALHI

ARANETA PROP

ARA

ARTHALAND CORP
AYALA LAND

ALCO
ALI

BELLE CORP
CEBU HLDG
CEBU PROP A

2.78
21

2.83
22

2.8
21

2.93
22

2.78
21

2.78
22

1,754,000
7,700

5,035,000
162,800

2,308,070
32,600

1.86

1.88

1.87

1.88

1.83

1.85

1,028,000

1,902,280

(94,000)

0.218
32.4

0.224
32.55

0.23
32.6

0.23
32.95

0.22
32.05

0.22
32.55

1,650,000
26,685,600

373,000
866,012,005

206,298,535

BEL

6.7

6.71

6.75

6.87

6.59

6.7

9,508,500

63,460,857

1,519,748

CHI

6.31

6.35

6.3

6.35

6.25

6.31

1,397,900

8,820,399

2,908,386

CENTURY PROP

CPV
CPVB
CPG

5.05
5
2.15

5.2
5.25
2.16

2.1

2.17

2.1

2.15

17,535,000

37,628,380

5,276,810

CITY AND LAND

LAND

2.5

2.55

2.5

2.5

2.5

2.5

3,000

7,500

CITYLAND DEVT

CDC

1.16

1.2

1.2

1.21

1.2

1.21

80,000

96,760

(15,730)

CROWN EQUITIES

CEI

0.07

0.074

0.073

0.073

0.07

0.07

1,150,000

81,040

CYBER BAY
EMPIRE EAST

CYBR
ELI

0.7
1.12

0.71
1.13

0.72
1.14

0.72
1.14

0.7
1.12

0.71
1.12

2,077,000
2,514,000

1,464,350
2,841,390

(22,400)

EVER GOTESCO

EVER

0.345

0.35

0.36

0.365

0.345

0.35

28,810,000

10,288,600

215,850

FILINVEST LAND

FLI

2.05

2.06

2.05

2.06

2.03

2.05

36,677,000

75,213,480

15,444,460

GLOBAL ESTATE

GERI

2.52

2.53

2.49

2.6

2.49

2.53

2,774,000

7,056,700

617,590

GOTESCO LAND A

GO
GOB
HP
IRC

2.31
1.25

2.47
1.28

2.47
1.26

2.47
1.28

2.45
1.25

2.45
1.28

76,000
931,000

187,680
1,179,110

MEGAWORLD

KEP
MC
MCB
MEG

2.84
4.18

3.5
4.2

4.22

4.25

4.17

4.2

59,954,000

251,973,560

(31,029,740)

MRC ALLIED

MRC

0.121

0.122

0.124

0.124

0.119

0.121

7,970,000

960,490

PHIL ESTATES
PHIL REALTY

PHES
RLT

0.56
0.56

0.58
0.58

0.56
0.58

0.58
0.58

0.56
0.56

0.58
0.56

435,000
370,000

250,920
213,200

PHIL TOBACCO

TFC

25

34

27

27

27

27

10,000

270,000

PRIMETOWN PROP

ROBINSONS LAND

PMT
PRMX
RLC

2.61
26

3.36
26.2

26.2

26.2

25.7

26.2

8,654,900

225,518,155

(55,762,875)

ROCKWELL

ROCK

2.98

2.99

2.95

2.95

2.98

500,000

1,490,570

855,430

SAN MIGUEL PROP

SHANG PROP

SMP
SHNG

3.8

3.84

3.8

3.83

3.8

3.83

4,000

15,230

SM DEVT

SMDC

8.72

8.74

8.7

8.84

8.6

8.73

5,362,400

46,800,567

3,180,842

SM PRIME HLDG

SMPH

20

20.05

20.3

20.4

19.94

20.05

24,142,400

483,631,003

(65,606,300)

STA LUCIA LAND

SLI

0.97

0.98

0.99

0.96

0.98

7,806,000

7,522,040

STARMALLS

STR
SUN

3.72
0.82

3.95
0.85

3.94
0.82

3.95
0.87

3.94
0.81

3.95
0.85

45,000
4,193,000

177,740
3,523,350

(557,300)

UW
VLL

6.87

6.96

6.8

7.01

6.8

6.96

7,570,000

52,687,663

14,709,449

CEBU PROP B

GOTESCO LAND B
HIGHLANDS PRIME
IRC PROP
KEPPEL PROP
MARSTEEL A
MARSTEEL B

PRIMEX CORP

SUNTRUST HOME
UNIWIDE HLDG
VISTA LAND

PROPERTY SECTOR TOTAL

VOLUME :

262,357,400

VALUE :

2,158,962,009

SERVICES
**** MEDIA ****
ABS CBN

ABS

GMA NETWORK

GMA7

44.4

44.5

43.15

44.5

43.1

44.5

403,400

17,775,480

9.9

9.95

9.9

9.95

9.88

9.95

211,500

2,098,535

The Philippine Stock Exchange, Inc

Daily Quotations Report
May 03 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

MANILA BULLETIN

MB

0.77

0.79

0.78

0.78

0.78

0.78

31,000

24,180

MLA BRDCASTING

MBC

3.6

4.9

GLOBE TELECOM

GLO

1,530

1,555

1,510

1,550

1,510

1,550

108,525

166,308,090

44,393,020

LIBERTY TELECOM

LIB

2.28

2.3

2.35

2.35

2.28

2.28

71,000

164,250

PLDT

TEL

3,090

3,092

3,104

3,132

3,080

3,090

332,385

1,031,788,610

143,245,110

PTT CORP

PTT

4.33
5.07
22
6.8

4.59
6.2
7.4

4.34
6.4

4.34
7.5

4.33
6.4

4.33
7.5

10,000
229,300

43,330
1,617,320

(113,150)

**** TELCOMMUNICATION ****

**** INFORMATION TECHNOLOGY ****

DFNN INC

IP CONVERGE

DFNN
IMP
IMPB
CLOUD

ISLAND INFO

IS

0.051

0.053

0.051

0.051

0.051

0.051

10,000

510

ISM COMM

ISM
MG

2.08
0.55

2.1
0.56

0.56

0.56

0.52

0.55

1,599,000

872,290

(55,000)

PHILWEB

NXT
WEB

14.54

14.6

14.2

14.6

14

14.6

6,735,400

96,795,518

(57,835,186)

TOUCH SOLUTIONS

TSI

20.15

20.25

21.3

21.75

19.1

20.15

581,500

11,777,011

346,550

TRANSPACIFIC BR

TBGI

2.4

2.5

2.56

2.56

2.4

2.56

97,000

233,130

YEHEY CORP

YEHEY

1.4

1.42

1.48

1.48

1.4

1.4

3,000

4,280

IMPERIAL A
IMPERIAL B

MG HLDG
NEXTSTAGE

**** TRANSPORTATION SERVICES ****

2GO GROUP

2GO

1.75

1.85

1.85

1.85

1.85

1.85

2,000

3,700

ASIAN TERMINALS

ATI

13.1

13.5

13

13.5

13

13.5

333,800

4,388,450

(13,020)

CEBU AIR

CEB

83.85

84

83.8

84.8

83.8

83.85

638,510

53,785,678

40,960,971

INTL CONTAINER

ICT

94.9

95

94.3

97.2

94.3

95

1,745,150

166,575,655.5

97,262,665

LORENZO SHIPPNG

LSC
MAC
PAL

1.43
2.52
-

1.7
2.6
-

MACROASIA
PAL HLDG

**** HOTEL & LEISURE ****

ACESITE HOTEL

ACE

1.26

1.31

1.32

1.32

1.26

1.31

78,000

100,640

BOULEVARD HLDG

BHI

0.173

0.174

0.173

0.178

0.173

0.174

191,690,000

33,608,890

(48,920)

GRAND PLAZA

GPH
WPI

33.1
0.4

44.95
0.42

0.4

0.42

0.4

0.42

70,000

28,700

CEU
FEU
IPO

10.5
1,150
10.52

10.86
1,290
11.1

11

11

11

11

72,800

800,800

BERJAYA

BCOR

21.55

22.5

22

24.5

21.9

21.9

30,500

671,130

6,600

BLOOMBERRY

BLOOM

12.1

12.3

12.44

12.7

12.1

12.1

10,403,500

129,378,230

12,618,906

IP EGAME

EG

0.021

0.022

0.021

0.022

0.021

0.022

22,400,000

476,000

LEISURE AND RES

LR

8.44

8.5

8.52

8.52

8.44

8.44

366,900

3,111,706

170,780

MANILA JOCKEY

MJC

2.41

2.45

2.41

2.41

2.4

2.41

104,000

250,420

PACIFIC ONLINE

LOTO

15.42

15.46

15.42

15.54

15.42

15.48

28,600

443,892

(1,548)

PHIL RACING

PRC

10.28

10.4

10.36

10.4

10.36

10.38

1,061,800

11,021,058

10,400,720

PRMIERE HORIZON

PHA

0.335

0.35

CALATA CORP

CAL

4.7

4.73

4.7

4.76

4.61

4.73

215,000

1,013,520

95,030

PHIL SEVEN CORP

SEVN

93

94.35

92.5

93

92.5

93

510

47,425

47,425

PUREGOLD

PGOLD

40.55

40.6

40.25

40.85

40.25

40.6

6,584,600

267,067,830

44,593,625

WATERFRONT

**** EDUCATION ****

CENTRO ESCOLAR
FAR EASTERN U
IPEOPLE

**** CASINOS & GAMING ****

**** RETAIL ****

**** OTHER SERVICES ****

APC GROUP

APC

0.83

0.84

0.85

0.86

0.83

0.84

8,498,000

7,140,230

EASYCALL
GLOBALPORT

ECP
PORT

2.9
12.52

3
14

3
12.52

3
12.52

3
12.52

3
12.52

8,000
100

24,000
1,252

ICTV INC

ICTV

0.405

0.42

0.405

0.405

0.405

0.405

40,000

16,200

(8,100)

PAXYS

PAX

2.63

2.66

2.7

2.7

2.63

2.63

718,000

1,897,700

PHILCOMSAT

PHC
STI

1.02

1.03

1.06

1.06

1.03

1.03

19,153,000

20,055,550

(372,800)

STI HLDG

SERVICES SECTOR TOTAL

VOLUME :

306,264,680

VALUE :

2,559,717,502.5

MINING & OIL

**** MINING ****
ABRA MINING
APEX MINING A
APEX MINING B

AR
APX

ATLAS MINING

APXB
AT

ATOK

AB

0.0047
4.08

0.0048
4.1

0.0048
4.11

0.0048
4.11

0.0047
4.08

0.0048
4.1

125,000,000
98,000

588,300
401,060

4.21
20.4

4.59
20.5

20.2

20.5

20.2

20.5

780,400

15,949,860

7,383,070

18

20

20

20

20

20

500

10,000

The Philippine Stock Exchange, Inc

Daily Quotations Report
May 03 , 2013

Name

Symbol

BENGUET A

Bid

Ask

Open

BENGUET B

BC
BCB

15
15

15.4
15.2

15
15

CENTURY PEAK

CPM

1.16

1.19

COAL ASIA HLDG

COAL

1.05

1.06

DIZON MINES

DIZ

9.38

GEOGRACE

GEO

LEPANTO A

High

Low

Close

15
15

15
15

15
15

1.15

1.2

1.15

1.05

1.07

1.05

9.4

9.3

9.45

0.51

0.52

0.52

LC
LCB

0.81
0.91

0.82
0.92

MANILA MINING B

MA
MAB

0.058
0.057

NICKEL ASIA

NIKL

NIHAO

NI

OMICO CORP

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

45,000
9,000

675,000
135,000

(105,000)

1.19

906,000

1,056,620

(10,710)

1.06

5,164,000

5,474,820

64,660

9.3

9.43

26,800

251,819

0.52

0.5

0.52

2,373,000

1,188,160

0.83
0.9

0.84
0.93

0.82
0.89

0.82
0.92

26,815,000
10,703,000

22,178,470
9,761,050

(556,900)

0.059
0.059

0.058
0.059

0.059
0.059

0.057
0.058

0.059
0.058

83,560,000
14,070,000

4,870,410
817,130

590

23.4

23.5

23.95

24.25

23.4

23.5

2,024,600

48,081,495

(723,360)

3.33

3.35

3.38

3.38

3.31

3.35

387,000

1,290,360

(76,590)

OM

0.55

0.59

0.62

0.62

0.55

0.59

2,042,000

1,144,880

ORNTL PENINSULA

ORE

2.93

2.95

2.89

2.85

2.93

918,000

2,658,240

(28,900)

PHILEX

PX

16.6

16.66

16.38

16.7

16.38

16.66

3,128,400

51,802,618

17,252,212

SEMIRARA MINING

SCC

301

302

304

305.8

300

302

245,770

74,264,348

(17,737,508)

UNITED PARAGON

UPM

0.016

0.017

0.016

0.016

0.016

0.016

8,600,000

137,600

0.28

0.285

0.285

0.285

0.28

0.28

1,050,000

296,550

(2,850)

0.022
0.023

0.023
0.024

0.023
0.023

0.023
0.024

0.022
0.023

0.023
0.023

209,200,000
13,500,000

4,791,300
312,600

LEPANTO B
MANILA MINING A

**** OIL ****

BASIC PETROLEUM

BSC

ORIENTAL A
ORIENTAL B

OPM
OPMB

PETROENERGY

PERC

PHILODRILL

OV

PNOC A

PEC
PECB
PXP

PNOC B
PX PETROLEUM

6.71

6.99

6.71

6.71

123,900

857,194

0.042

0.043

0.043

0.043

0.042

0.042

173,400,000

7,308,200

37,700

26.9

27.5

27.75

27.75

26.75

27.5

158,000

4,337,685

1,926,710

MINING AND OIL SECTOR TOTAL

VOLUME :

684,328,370

VALUE :

260,640,769

PREFERRED
ABC PREF

PCOR PREF

ABC
ACPA
ACPR
DMCP
FGENF
FGENG
FPHP
PPREF

523
104.5
113.8
113.9

530
112
115.9
114.2

529
113.8
114.2

530
114
114.2

529
113.8
113.8

529
113.8
114.2

3,850
18,290
9,510

2,039,900
2,081,538
1,084,117

56,950

PF PREF

PFP

1,054

1,080

1,053

1,053

1,053

1,053

300

315,900

SFI PREF

SMC PREF 2B

SFIP
SMCP1
SMC2A
SMC2B

1.25
79.8
81.05

1.33
80
81.95

80
81.5

80.05
82

79.9
81

80
82

758,330
16,500

60,662,705
1,351,035

(7,640,020)
-

SMC PREF 2C

SMC2C

81.2

81.45

81

82

81

81.45

7,410

601,139

BC PREF A
ABS HLDG PDR

BCP
ABSP

15.54
45.95

46

44.85

46.2

44.85

46

5,908,900

271,479,275

50,358,915

GMA HLDG PDR

GMAP

9.98

10

9.99

10.1

9.95

9.98

25,690,000

256,827,037

623,914

GLO PREF A

GLOPA
TLHH

5
-

AC PREF A
AC PREF B
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF

SMC PREF 1
SMC PREF 2A

TEL PREF HH
PREFERRED TOTAL

VOLUME :

32,413,090

VALUE :

596,442,646

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRC WARRANT
MEG WARRANT
MEG WARRANT 2
PLDT USD

IRW
MEGW1

0.1
3.08

3.11

3.08

3.11

3.08

3.11

682,000

2,116,190

MEGW2
DTEL

2.92
-

3
-

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL

VOLUME :

682,000

VALUE :

2,116,190

SMALL AND MEDIUM ENTERPRISES

IRIPPLE
MAKATI FINANCE

RPL
MFIN

8.55
3

9
4.5

SMALL AND MEDIUM ENTERPRISES TOTAL

TOTAL REGULAR

VOLUME :

VOLUME :

2,535,396,905

VALUE :

VALUE :

14,371,054,874.5

The Philippine Stock Exchange, Inc

Daily Quotations Report
May 03 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value

Net Foreign
Trade (Peso)
Buying (Selling)

NO. OF ADVANCES:
120
NO. OF DECLINES:
71
NO. OF UNCHANGED:
30

NO. OF TRADED ISSUES: 221

NO. OF TRADES:
41347

BLOCK SALES
SECURITY
MBT
MBT
MMI
MMI
AGI
ALI
SMPH
SM
SM
SM
SM
SM
SM
GTCAP
MCP
MCP

PRICE
124.7
125.5
0.3059
0.3059
23.818
31.8
19.7633
1,150
1,150
1,150
1,150
1,150
1,150
787.4352
12.7364
12.8341

ODDLOT VOLUME:
ODDLOT VALUE:

:
:

VOLUME
VALUE
1,140,000
142,158,000
1,000,000
125,500,000
486,294,243 148,757,408.9337
469,909,093 143,745,191.5487
1,714,200
40,828,815.6
3,346,000
106,402,800
11,450,700 226,303,619.31
50,000
57,500,000
43,000
49,450,000
35,600
40,940,000
35,000
40,250,000
33,000
37,950,000
22,100
25,415,000
38,080 29,985,532.416
13,526,600 172,280,188.24
5,460,890 70,085,608.349

1,183,126
413,739.09

MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:

1,193,786,104
5,829,616,250.45

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

1,842.37
10,810.12
6,485.05
2,969.78
2,093.55
20,044.14
7,190.22
4,425.01

1,868.33
10,986.96
6,546.78
2,971.27
2,113.8
20,278.29
7,230.4
4,492.07

1,842.37
10,810.12
6,485.05
2,921.98
2,093.55
20,044.14
7,185.74
4,425.01

1,868.33
10,935.79
6,543.36
2,948.53
2,094.35
20,158.49
7,215.35
4,490

2.31
1.19
2.42
1.82
0.76
0.66
1.72
1.48

42.24
129.04
154.32
52.73
15.87
133
121.93
65.41

21,898,352
1,429,898,105
809,991,164
277,182,050
306,275,382
685,433,484

2,057,283,714.9
4,419,531,361.59
4,040,003,657.92
2,491,738,838.41
2,559,793,720.71
260,669,484.47

3,530,678,537

Php
15,829,020,777.9974

GRAND TOTAL

FOREIGN BUYING
FOREIGN SELLING

Php 9,918,309,922.04
Php 7,859,118,848.42

Companies Under Suspension by the Exchange as of 05/03/2013

ACPR
- AC PREF B
ASIA
- ASIATRUST
CBC
- COSMOS
CMT
- SEACEM
EIBA
- EXPORT BANK
EIBB
- EXPORT BANK B
FC
- FIL ESTATE CORP
FPHP
- FPH PREF
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
PAL
- PAL HLDG
PEC
- PNOC A

The Philippine Stock Exchange, Inc

Daily Quotations Report
May 03 , 2013

Name
PECB
PHC
PNC
SMB
SMP
PCP
PMT
PPC
PTT
STN
UW
ABC
TLHH
SMCP1

Symbol
-

Bid

PNOC B
PHILCOMSAT
PNCC
SAN MIGUEL BREW
SAN MIGUEL PROP
PICOP RES
PRIMETOWN PROP
PRYCE CORP
PTT CORP
STENIEL
UNIWIDE HLDG
ABC PREF
TEL PREF HH
- SMC PREF 1

* 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)