The Philippine Stock Exchange, Inc Daily Quotations Report May 08, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

May 08 , 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
102.9
103
103.3
104
102.8
103
1,673,020
172,479,857
(82,392,786)
BDO UNIBANK
BDO
92.3
92.4
92.25
92.75
92.2
92.4
2,237,360
206,824,318.5
48,610,399
CHINABANK
CHIB
75
75.1
74.5
75.2
74.5
75
513,160
38,484,644.5
(90,080)
CITYSTATE BANK
CSB
10.64
11
11.98
11.98
10.52
11
60,900
662,132
4,792
EAST WEST BANK
EW
37
37.1
37.2
37.2
36.9
37
2,622,300
97,077,175
(11,700,480)
EXPORT BANK
METROBANK
EIBA
EIBB
MBT
127.1
127.2
127
128.2
127
127.2
2,627,530
334,402,218
(117,483,714)
PB BANK
PBB
34.1
34.3
34.6
34.6
34.1
34.1
361,200
12,390,975
(1,197,000)
PBCOM
PBC
72
84
72
72
72
72
800
57,600
PHIL NATL BANK
PNB
114.6
114.9
114.5
115.9
114.5
114.9
531,110
61,067,946
(20,900,663)
PHILTRUST
PSBANK
PTC
PSB
72
140
144
141
145
141
145
350
49,550
RCBC
RCB
73
73.45
73
74.05
73
73
44,440
3,268,250
(156,261)
SECURITY BANK
SECB
197
197
194
195
204,500
39,905,515
11,808
UNION BANK
UBP
153.7
153.8
155
155
153.6
153.6
33,940
5,233,785
(797,451)
1.28
2.4
20.75
1.3
2.41
20.95
1.3
2.4
20.75
1.3
2.4
20.95
1.29
2.4
20
1.29
2.4
20.95
330,000
144,000
43,000
427,440
345,600
896,060
196,800
2,085
EXPORT BANK B
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
COL FINANCIAL
BKD
BLFI
COL
FILIPINO FUND
FFI
21.2
22.2
22.45
23
21.2
22.2
27,400
606,880
FIRST ABACUS
FAF
I
0.82
2.8
0.87
2.9
2.94
2.95
2.8
2.8
10,000
29,140
MFC
MAKE
550.5
31
570
32
550
30.9
550
32
550
30.9
550
32
60
11,000
33,000
341,300
NTL REINSURANCE
MED
NRCP
0.435
1.92
0.44
2
0.43
2
0.475
2
0.43
1.92
0.44
1.92
1,490,000
241,000
678,100
472,980
PHIL STOCK EXCH
PSE
489
494
495
495
490
490
7,650
3,755,850
1,271,780
SUN LIFE
SLF
1,085
1,099
1,099
1,100
1,085
1,085
1,815
1,987,410
(110,000)
VANTAGE
2.8
2.82
2.79
2.8
2.79
2.8
743,000
2,080,150
BDO LEASING
IREMIT
MANULIFE
MAYBANK ATR KE
MEDCO HLDG
FINANCIALS SECTOR TOTAL
VOLUME :
13,959,535
VALUE :
983,557,876
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
ALSONS CONS
CALAPAN VENTURE
ACR
H2O
ENERGY DEVT
EDC
FIRST GEN
FGEN
FIRST PHIL HLDG
36
36.15
36.65
36.85
36
36
3,904,800
141,265,390
(59,378,405)
1.42
8.39
1.43
8.67
1.42
9.28
1.43
9.28
1.42
8
1.42
8.67
616,000
1,222,900
877,570
10,341,481
28,400
(289,000)
(29,788,970)
6.3
6.35
6.35
6.49
6.3
6.3
20,926,500
132,926,027
22.4
22.45
22.5
22.95
22.45
22.45
1,098,000
24,776,365
(246,610)
FPH
109.3
109.4
109.5
109.5
109.2
109.3
202,900
22,196,391
2,268,949
MANILA WATER
MWC
40.45
40.5
40.8
40.8
40.4
40.5
2,736,300
111,155,775
(36,219,225)
MERALCO
MER
388
388.4
390
392
385
388
369,010
143,349,488
24,912,590
PETRON
PCOR
16.12
16.14
15.9
16.28
15.88
16.14
5,902,200
94,967,332
37,862,904
PHOENIX
PNX
9.6
9.64
9.46
9.54
1,872,100
17,909,138
7,150,558
SALCON POWER
SPC
5.2
5.52
5.21
5.52
5.2
5.52
6,100
31,772
TRANS ASIA
TA
2.63
2.65
2.67
2.69
2.63
2.64
17,963,000
47,618,470
(273,900)
VIVANT
VVT
10
11.4
10.1
11.5
10.1
11.4
9,100
102,880
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
6.58
6.62
6.63
6.63
6.56
6.58
94,600
620,941
(450,016)
ALLIANCE SELECT
FOOD
1.99
2.03
838,000
1,680,810
2,050
BOGO MEDELLIN
DNL INDUS
BMM
CAT
CBC
DNL
53.3
12.54
7.91
59.9
14.9
7.93
12.54
7.85
12.54
7.99
12.52
7.85
12.52
7.91
1,000
6,214,300
12,522
49,280,014
20,935,511
GINEBRA
GSMI
15.38
15.58
15.6
15.6
15.32
15.4
61,600
947,460
152,212
JOLLIBEE
JFC
130
130.1
129.7
130.5
129
130
747,950
97,206,869
32,170,477
LIBERTY FLOUR
LT GROUP
LFM
LTG
49
25.9
52
26
52
27.05
52
27.05
52
25.85
52
25.9
10
9,096,200
520
238,494,915
(92,553,730)
PANCAKE
PCKH
12.2
12.5
12.46
13.4
12.3
12.3
18,100
231,800
PEPSI COLA
PIP
6.08
6.09
6.12
6.12
6.09
6.09
721,600
4,402,272
(229,474)
PUREFOODS
PF
299.8
300
300
300
299
300
303,300
90,862,110
8,640,226
RFM CORP
SAN MIGUEL CORP
RFM
RCI
ROX
SMB
SMC
5.89
2.28
3.1
123.1
5.9
2.35
3.15
123.3
5.9
123.5
6.04
123.7
5.89
122.8
5.9
123.3
2,856,900
271,480
17,059,777
33,493,227
10,798,770
27,498,718
SWIFT FOODS
SFI
0.145
0.146
0.149
0.149
0.145
0.145
2,180,000
320,400
CNTRL AZUCARERA
COSMOS
ROXAS AND CO
ROXAS HLDG
SAN MIGUEL BREW

May 08 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
UNIV ROBINA
URC
124.9
125
125.8
126.3
123.6
125
3,200,900
399,242,864
63,453,714
VICTORIAS
VMC
1.78
1.79
1.8
1.82
1.79
1.79
1,451,000
2,611,390
VITARICH
VITA
0.93
0.94
0.94
0.94
0.93
0.93
617,000
575,590
327,660
10,094,338
(205,000)
1,037,964
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
CA
CAB
EEI
20.3
51
15
14.7
20.4
63.5
14.72
21
14.78
21
14.78
20.4
14.7
20.4
14.72
16,000
684,800
FED
HLCM
8.1
13.6
10.88
13.92
13.98
14
13.56
13.96
66,600
907,432
4,200
LRI
MMI
11.2
3.18
11.22
3.19
11.2
3.23
11.28
3.4
11.1
2.99
11.2
3.18
1,168,400
3,859,000
12,990,136
12,147,960
(325,608)
-
22.6
14.14
22.7
14.4
22.8
14.14
22.8
14.14
22.5
14.14
22.6
14.14
745,800
6,000
16,931,095
84,840
11,566,725
-
TKC STEEL
PNC
CMT
SRDC
T
1.2
2.65
2.74
2.69
2.75
2.69
2.74
218,000
590,020
VULCAN INDL
VUL
2.05
2.06
2.1
2.1
2.04
2.06
1,037,000
2,160,040
73.25
2.99
1.8
2.56
129.9
3
1.99
2.57
3
2.61
3
2.65
3
2.57
3
2.57
25,000
22,000
75,000
57,220
(0)
13,090
CONCRETE A
CONCRETE B
EEI CORP
FED CHEMICALS
HOLCIM
LAFARGE REP
MARIWASA
MEGAWIDE
PHINMA
PNCC
SEACEM
SUPERCITY
MWIDE
PHN
**** CHEMICALS ****

CHEMPHIL
LMG CHEMICALS
CIP
COAT
EURO
LMG
MABUHAY VINYL
MVC
MELCO CROWN
MCP
MAH
MAHB
PPC
CHEMREZ
EUROMED
METROALLIANCE A
METROALLIANCE B
PRYCE CORP
2.05
2.23
2.05
2.05
2.05
2.05
4,000
8,200
13.32
-
13.34
-
13.48
-
13.5
-
13.34
-
13.34
-
2,821,800
-
37,839,580
-
7,568,276
-
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
15.2
15.8
14.8
16
14.8
16
53,400
819,608
26,004
GREENERGY
GREEN
IMI
0.017
3.74
0.018
3.75
0.018
3.75
0.018
3.75
0.017
3.74
0.018
3.74
25,400,000
25,000
451,000
93,670
(11,250)
0.66
5.01
0.67
5.85
0.67
5.25
0.67
5.42
0.67
5
0.67
5.42
4,000
5,900
2,680
30,304
17
17.5
18
18
17
17.5
10,800
188,230
(127,460)
1.93
-
1.99
-
1.96
-
1.99
-
1.92
-
1.99
-
180,000
-
350,780
-
INTEGRATED MICR
IONICS
PANASONIC
ION
PMPC
**** OTHER INDUSTRIALS ****

ALPHALAND
ALPHA
FILSYN A
FYN
FYNB
PCP
SPH
STN
FILSYN B
PICOP RES
SPLASH CORP
STENIEL
INDUSTRIALS SECTOR TOTAL
VOLUME :
123,178,970
VALUE :
1,894,837,231
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ALCORN GOLD
ABA
AEV
APM
0.66
56.9
0.17
0.67
57
0.171
0.67
57
0.167
0.67
57.3
0.173
0.66
56.9
0.167
0.66
57
0.17
401,000
1,781,050
1,916,820,000
264,670
101,553,401
326,822,840
41,945,625.5
14,640,590
ALLIANCE GLOBAL
AGI
25.05
25.1
25.25
25.3
24.95
25.05
10,814,200
271,234,330
41,925,915
ANGLO PHIL HLDG
APO
ANS
AAA
2.3
6.86
4.5
2.31
6.9
4.7
2.3
7
4.7
2.3
7
4.7
2.3
6.9
4.65
2.3
6.9
4.7
107,000
3,100
21,000
246,100
21,450
98,200
ATN
ATNB
AC
1.37
1.35
672
1.45
1.4
672.5
662
675
662
672
634,530
425,983,610
126,902,310
BH
DMC
600
58.6
645
58.65
58
59.8
58
58.6
1,354,340
79,556,161.5
10,899,720
FC
FDC
6.75
6.85
6.81
6.9
6.76
6.85
380,700
2,596,270
712,200
FJP
FJPB
FPI
GTCAP
2.91
2.76
0.205
803.5
3.15
3.95
0.22
804
800
807
800
803.5
175,700
141,142,030
44,948,360
JG SUMMIT
HI
JGS
7.62
47.45
7.65
47.5
8.03
47.5
8.03
47.6
7.65
47.25
7.65
47.45
429,700
1,844,800
3,294,890
87,611,680
1,990,000
(63,039,485)
JOLLIVILLE HLDG
JOH
7.08
7.3
7.3
7.7
7.3
159,500
1,162,860
KEPPEL HLDG A
LODESTAR
KPH
KPHB
LIHC
5.03
5.18
0.86
5.2
5.63
0.88
5.2
0.89
5.2
0.89
5.01
0.86
5.2
0.86
110,400
395,000
554,852
341,000
(173,200)
LOPEZ HLDG
LPZ
6.94
7.1
7.1
7.18
6.94
6.94
824,500
5,808,209
(2,701,936)
MABUHAY HLDG
MHC
0.71
0.73
0.71
0.73
0.69
0.71
11,349,000
7,989,380
(925,000)
ABOITIZ EQUITY
ANSCOR
ASIA AMLGMATED
ATN HLDG A
ATN HLDG B
AYALA CORP
BHI HLDG
DMCI HLDG
FIL ESTATE CORP
FILINVEST DEV
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
GT CAPITAL
HOUSE OF INV
KEPPEL HLDG B

May 08 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARCVENTURES
MARC
1.79
1.8
1.8
1.83
1.79
1.8
2,484,000
4,492,350
96,400
METRO PAC INV
MPI
6.18
6.19
6.12
6.2
6.07
6.19
34,549,100
212,780,979
(60,681,095)
MINERALES IND
MIC
6.45
6.47
6.45
6.58
6.3
6.47
112,000
712,830
(77,190)
MJC INVESTMENTS
MJIC
PA
5.71
0.046
5.88
0.048
5.71
0.047
5.71
0.047
5.71
0.047
5.71
0.047
17,300
98,783
300,000
14,100
SINOPHIL
PRIM
POPI
REG
SPM
SINO
2
0.67
2.47
2.1
0.365
2.05
0.69
2.64
2.2
0.37
2
2.2
0.365
2
2.2
0.365
2
2.1
0.365
2
2.1
0.365
37,000
77,000
2,710,000
74,000
161,900
989,150
365,000
SM INVESTMENTS
SM
1,152
1,153
1,150
1,160
1,150
1,152
1,282,570
1,479,769,220
1,099,332,775
SOLID GROUP
SGI
2.19
2.2
2.2
2.2
2.18
2.2
870,000
1,909,680
SOUTH CHINA
SOC
SGP
1.17
333
1.19
450
400
450
400
450
600
268,000
UNI
WIN
ZHI
0.249
0.245
0.43
0.255
0.26
0.435
0.25
0.25
0.435
0.255
0.26
0.435
0.249
0.25
0.43
0.249
0.26
0.435
110,000
260,000
3,880,000
27,940
65,100
1,672,450
(62,500)
-
PACIFICA
PRIME MEDIA
PRIME ORION
REPUBLIC GLASS
SEAFRONT RES
SYNERGY GRID
UNIOIL HLDG
WELLEX INDUS
ZEUS HLDG
HOLDING FIRMS SECTOR TOTAL
VOLUME :
1,994,295,090
VALUE :
3,159,318,415.5
PROPERTY
**** PROPERTY ****
A BROWN
BRN
2.78
2.84
2.78
2.78
2.78
2.78
40,000
111,200
ANCHOR LAND
ALHI
21.8
22.6
22.8
22.8
22
22
3,500
77,800
55,000
ARANETA PROP
ARA
1.87
1.88
1.86
1.89
1.83
1.88
195,000
360,450
ARTHALAND CORP
ALCO
0.21
0.218
0.215
0.225
0.212
0.212
1,210,000
258,640
AYALA LAND
ALI
32.8
32.85
32.2
32.9
32.05
32.8
14,666,800
477,505,665
585,740
BELLE CORP
BEL
6.39
6.4
6.46
6.5
6.37
6.4
5,070,400
32,460,154
(13,308,189)
CEBU HLDG
6.2
5.25
4.85
6.25
5.2
6.03
5.25
6.25
5.25
6.03
5.2
6.2
5.2
449,900
-
2,781,012
-
2,175,872
-
CEBU PROP B
CHI
CPV
CPVB
3,600
18,805
CENTURY PROP
CPG
2.14
2.15
2.16
2.19
2.14
2.14
16,964,000
36,583,290
9,119,130
CITY AND LAND
LAND
2.5
2.54
2.51
2.51
2.5
2.5
103,000
258,180
CITYLAND DEVT
CDC
1.16
1.18
1.18
1.18
1.18
1.18
30,000
35,400
CROWN EQUITIES
CEI
CYBR
ELI
0.072
0.7
1.11
0.074
0.71
1.12
0.072
0.72
1.13
0.072
0.72
1.13
0.072
0.7
1.11
0.072
0.7
1.11
70,000
600,000
2,267,000
5,040
424,200
2,521,050
FILINVEST LAND
EVER
FLI
0.34
2
0.35
2.02
0.35
2
0.35
2.03
0.34
2
0.35
2
3,350,000
13,933,000
1,167,850
27,948,110
24,500
1,189,140
GLOBAL ESTATE
GERI
2.4
2.42
2.52
2.52
2.37
2.41
14,280,000
34,524,380
6,821,590
GOTESCO LAND A
HIGHLANDS PRIME
GO
GOB
HP
2.28
2.5
2.44
2.5
2.26
2.5
44,000
107,650
IRC PROP
IRC
1.34
1.35
1.24
1.34
1.18
1.34
46,072,000
55,834,460
13,186,550
KEPPEL PROP
MEGAWORLD
KEP
MC
MCB
MEG
2.9
4.12
4
4.13
4.1
4.19
4.1
4.12
44,549,000
183,520,670
(46,537,320)
MRC ALLIED
MRC
0.117
0.119
0.119
0.12
0.117
0.117
2,540,000
298,710
PHIL ESTATES
PHES
0.56
0.57
0.56
0.58
0.56
0.57
792,000
451,440
PHIL REALTY
RLT
0.56
0.59
0.59
0.59
0.59
0.59
50,000
29,500
PHIL TOBACCO
TFC
PMT
PRMX
19
2.64
33.5
3.33
2.61
2.61
2.61
2.61
5,000
13,050
SHANG PROP
RLC
ROCK
SHNG
25.5
2.95
3.8
25.7
2.96
3.81
26
2.95
3.8
26
2.96
3.8
25.6
2.95
3.8
25.7
2.95
3.8
768,100
212,000
317,000
19,754,540
625,600
1,204,600
4,314,110
436,600
(228,000)
SM DEVT
SMDC
8.6
8.62
8.64
8.77
8.6
8.6
2,107,900
18,270,174
2,447,654
SM PRIME HLDG
SMPH
20.05
20.1
19.96
20.15
19.96
20.05
7,268,200
145,948,239
25,127,320
STA LUCIA LAND
SLI
0.93
0.95
0.94
0.96
0.93
0.93
6,402,000
5,984,690
9,300
STARMALLS
STR
3.76
3.94
3.9
3.94
3.9
3.94
15,000
58,800
SUNTRUST HOME
SUN
UW
VLL
0.78
6.94
0.79
6.95
0.76
7
0.79
7
0.76
6.94
0.79
6.95
311,000
4,027,600
244,070
28,076,008
(39,500)
5,519,265
CEBU PROP A
CYBER BAY
EMPIRE EAST
EVER GOTESCO
GOTESCO LAND B
MARSTEEL A
MARSTEEL B
PRIMETOWN PROP
PRIMEX CORP
ROBINSONS LAND
ROCKWELL
UNIWIDE HLDG
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
188,842,000
VALUE :
1,077,840,927
SERVICES
**** MEDIA ****
ABS CBN
ABS
43.75
43.8
44.1
44.1
43.75
43.8
23,500
1,031,500
GMA NETWORK
GMA7
9.61
9.66
9.75
9.8
9.61
9.61
212,700
2,054,908
MANILA BULLETIN
MB
0.76
0.78
0.76
0.76
0.76
0.76
10,000
7,600
MLA BRDCASTING
MBC
3.6
4.9

May 08 , 2013
Name
GLOBE TELECOM
Symbol
GLO
Bid
1,620
Ask
1,625
Open
High
1,550
1,620
Low
1,540
Close
1,620
Volume
33,800
Value
53,572,735
Net Foreign
Trade (Peso)
Buying (Selling)
20,927,585
LIBERTY TELECOM
LIB
2.25
2.26
2.26
2.26
2.26
2.26
38,000
85,880
PLDT
TEL
3,100
3,108
3,084
3,108
3,084
3,108
197,980
613,210,250
164,719,790
PTT CORP
PTT
4.37
4.5
4.4
4.4
4.4
4.4
10,000
44,000
5.08
22
0.051
2.08
6.09
66
0.054
2.14
2.08
2.08
2.08
2.08
50,000
104,000
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
IMPERIAL A
ISM COMM
IMP
IMPB
CLOUD
IS
ISM
MG HLDG
MG
0.62
0.63
0.66
0.67
0.61
0.62
12,327,000
8,019,880
5,360
NEXTSTAGE
PHILWEB
NXT
WEB
14.3
14.54
14.5
14.56
14.46
14.54
844,800
12,270,768
(5,407,074)
TOUCH SOLUTIONS
TSI
19.9
20
20.3
20.3
19.88
20
229,800
4,596,444
TRANSPACIFIC BR
TBGI
YEHEY
2.36
1.39
2.49
1.41
1.39
1.4
1.38
1.4
19,000
26,410
IMPERIAL B
IP CONVERGE
ISLAND INFO
YEHEY CORP
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.71
1.86
1.75
1.75
1.7
1.7
77,000
131,870
ASIAN TERMINALS
ATI
13.4
13.44
13.4
13.4
13.4
13.4
5,500
73,700
CEBU AIR
CEB
82
82.4
82.65
82.75
81.65
82
1,286,650
105,648,560.5
(22,632,102.5)
INTL CONTAINER
ICT
94.95
95
95
95
94.95
95
1,175,800
111,698,917
(27,364,337)
LORENZO SHIPPNG
LSC
1.36
1.67
1.38
1.38
1.36
1.36
22,000
29,940
MACROASIA
MAC
PAL
2.53
-
2.6
-
2.52
-
2.6
-
2.52
-
2.6
-
3,000
-
7,710
-
PAL HLDG
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.27
1.29
1.27
1.3
1.27
1.3
4,000
5,110
BOULEVARD HLDG
BHI
0.188
0.189
0.204
0.206
0.189
0.189
555,790,000
109,517,020
(1,160,530)
GRAND PLAZA
GPH
WPI
33.1
0.4
44.95
0.41
0.42
0.42
0.41
0.41
120,000
49,400
(9,630)
WATERFRONT
**** EDUCATION ****

CENTRO ESCOLAR
CEU
10.5
10.6
10.5
10.7
10.5
10.7
7,700
81,030
FAR EASTERN U
FEU
1,200
1,290
1,295
1,295
1,295
1,295
10
12,950
IPEOPLE
IPO
11
11.1
11
11
11
11
83,000
913,000
(356,400)
21
11.9
22
11.92
12
12.1
11.92
11.92
1,388,100
16,612,416
(2,355,826)
**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
BCOR
BLOOM
IP EGAME
EG
0.021
0.022
0.022
0.022
0.021
0.021
67,000,000
1,421,400
16,800
LEISURE AND RES
LR
8.15
8.2
8.25
8.27
8.15
8.15
1,100,400
9,008,251
(36,945)
MANILA JOCKEY
PHIL RACING
MJC
LOTO
PRC
2.38
15.5
10
2.4
15.58
10.04
2.4
15.5
10.38
2.4
15.5
10.38
2.4
15.5
10
2.4
15.5
10.02
251,000
30,600
75,000
602,400
474,300
753,880
(703,060)
PRMIERE HORIZON
PHA
0.335
0.34
0.33
0.34
0.33
0.34
120,000
40,600
CALATA CORP
CAL
5.01
5.08
4.95
5.2
4.9
5.09
2,156,000
10,914,430
51,890
PHIL SEVEN CORP
SEVN
PGOLD
90
40.7
92
40.9
92
40.8
92
41.2
92
40.6
92
40.9
10
1,920,600
920
78,519,710
34,457,510
EASYCALL
APC
ECP
0.82
2.9
0.84
3.05
0.83
2.9
0.84
2.9
0.82
2.9
0.83
2.9
2,110,000
1,000
1,751,680
2,900
GLOBALPORT
PORT
12.52
14.48
12.52
12.52
12.52
12.52
700
8,764
ICTV INC
ICTV
PAX
0.405
2.62
0.425
2.66
2.6
2.64
2.6
2.6
183,000
477,450
PHC
STI
1.01
1.01
1.02
1.02
4,816,000
4,833,860
(3,000,150)
PACIFIC ONLINE
**** RETAIL ****
PUREGOLD
**** OTHER SERVICES ****

APC GROUP
PAXYS
PHILCOMSAT
STI HLDG
SERVICES SECTOR TOTAL
VOLUME :
660,579,650
VALUE :
1,319,611,128.5
MINING & OIL

**** MINING ****
ABRA MINING
AR
APEX MINING A
APX
APEX MINING B
0.0047
0.005
0.0048
0.0048
0.0047
0.0047
60,000,000
282,200
4.05
4.05
4.05
94,000
376,050
APXB
4.05
4.26
4.06
4.06
4.06
4.06
50,000
203,000
ATLAS MINING
AT
20.5
20.55
20.8
20.8
20.35
20.55
76,200
1,567,470
919,815
ATOK
AB
BC
BCB
18
14.9
14.9
20
15
15
20
15.2
15
20
15.2
15
20
15
15
20
15
15
400
2,200
21,000
8,000
33,320
315,000
(8,000)
(79,500)
BENGUET A
BENGUET B

May 08 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
CENTURY PEAK
CPM
1.1
1.12
1.13
1.13
1.1
1.1
763,000
843,870
COAL ASIA HLDG
COAL
DIZ
1.05
9.1
1.06
9.2
1.05
9.26
1.06
9.26
1.05
9.1
1.05
9.21
1,152,000
30,000
1,210,180
273,379
(2,140)
-
LEPANTO A
GEO
LC
0.51
0.79
0.52
0.8
0.5
0.82
0.52
0.82
0.5
0.79
0.52
0.79
27,000
32,265,000
13,760
25,908,960
LEPANTO B
LCB
0.88
0.89
0.93
0.93
0.89
0.89
4,417,000
3,974,710
(332,390)
MANILA MINING A
MA
0.055
0.056
0.057
0.057
0.056
0.056
261,230,000
14,641,630
MANILA MINING B
MAB
0.057
0.058
0.057
0.057
0.057
0.057
6,120,000
348,840
NICKEL ASIA
NIKL
NI
21.9
3.3
22
3.31
22
3.35
22.3
3.35
21.65
3.3
22
3.31
1,657,600
432,000
36,525,775
1,427,430
15,548,600
-
ORNTL PENINSULA
OM
ORE
0.56
2.75
0.6
2.83
2.88
2.88
2.74
2.83
3,317,000
9,371,110
PHILEX
PX
16.1
16.14
16.48
16.48
16.1
16.1
1,288,200
20,855,050
(2,678,438)
SEMIRARA MINING
SCC
UPM
299
0.016
299.8
0.017
303.8
0.017
303.8
0.017
298
0.016
299
0.016
76,710
41,400,000
22,984,320
662,800
(6,742,242)
-
DIZON MINES
GEOGRACE
NIHAO
OMICO CORP
UNITED PARAGON
**** OIL ****

BASIC PETROLEUM
BSC
0.28
0.285
0.285
0.29
0.28
0.28
2,400,000
684,800
ORIENTAL A
OPM
0.024
0.025
0.026
0.026
0.024
0.024
612,300,000
15,413,000
ORIENTAL B
PETROENERGY
OPMB
PERC
0.025
6.9
0.026
6.99
0.026
6.99
0.027
6.99
0.025
6.99
0.025
6.99
139,200,000
42,000
3,510,000
293,580
PHILODRILL
OV
0.043
0.044
0.044
0.044
0.043
0.043
131,900,000
5,785,500
22,000
PNOC A
PEC
PECB
PXP
25.8
26.5
26.5
27
25.8
26
185,500
4,851,905
(395,775)
PNOC B
PX PETROLEUM
MINING AND OIL SECTOR TOTAL
VOLUME :
1,300,446,810
VALUE :
172,365,639
PREFERRED
ABC PREF
ABC
ACPA
ACPR
DMCP
FGENF
525
111
530
114
112.5
112.5
112.5
112.5
500
56,250
(56,250)
FGENG
FPHP
PPREF
113.5
111.1
113.8
112
113.8
112.3
113.8
112.3
113.8
111.1
113.8
111.1
1,000
3,370
113,800
375,226
SMC PREF 2B
PFP
SFIP
SMCP1
SMC2A
SMC2B
1,048
1.26
79.9
81.05
1,050
1.45
79.95
82
1,052
79.95
81.45
1,052
80
82
1,050
79.95
81.05
1,050
79.95
82
8,370
1,271,220
16,100
8,799,960
101,652,111
1,308,600
(0)
-
SMC PREF 2C
SMC2C
82.35
83
82.35
83
82.35
83
22,060
1,819,931
579,725
BC PREF A
BCP
ABSP
15.6
45.7
45.95
46
46
45.7
45.95
2,848,000
130,915,135
23,226,790
9.8
-
9.85
-
9.97
-
10
-
9.8
-
9.8
-
4,008,000
-
40,079,450
-
59,650
-
AC PREF A
AC PREF B
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
PCOR PREF
PF PREF
SFI PREF
SMC PREF 1
SMC PREF 2A
ABS HLDG PDR

GMA HLDG PDR
GLO PREF A
TEL PREF HH
GMAP
GLOPA
TLHH
PREFERRED TOTAL
VOLUME :
8,178,620
VALUE :
285,120,463
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRC WARRANT
MEG WARRANT
MEG WARRANT 2
PLDT USD
IRW
MEGW1
0.05
3
3.1
3.01
3.1
125,000
377,500
MEGW2
DTEL
3.1
-
3.3
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
125,000
VALUE :
377,500
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
8.35
8.58
8.58
8.35
8.35
2,500
21,338
MAKATI FINANCE
MFIN
3.02
4.5
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
2,500
4,281,304,555
VALUE :
VALUE :
21,338
8,607,552,555

May 08 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
70
NO. OF DECLINES:
94
NO. OF UNCHANGED:
53
NO. OF TRADED ISSUES: 217

NO. OF TRADES:
27639
BLOCK SALES
SECURITY
URC
AC
MPI
NIKL
GTCAP
PRICE
124.3667
662.1836
6.1172
21.9507
794.9749
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
379,390
115,000
5,000,000
2,767,200
235,000
VALUE
47,183,482.313
76,151,114
30,586,000
60,741,977.04
186,819,101.5
187,972
236,053.17
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
69,956,480
1,734,428,034.02
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
1,852.95
10,969
6,464.03
2,908.86
2,089.85
20,060.52
7,158.49
4,469.02
1,861.02
11,009.54
6,509.87
2,941.29
2,103.64
20,069.24
7,187.33
4,484.93
1,849.61
10,909.32
6,460.51
2,908.86
2,089.08
19,661.04
7,158.08
4,468.46
1,850.63
10,909.32
6,486.08
2,934.65
2,103.64
19,661.04
7,181.3
4,473.62
-0.12
-0.07
0.36
1.01
0.85
-1.27
0.49
0.27
-2.17
-7.48
23.44
29.34
17.65
-252.69
35.18
11.93
13,964,240
123,560,850
1,999,653,390
188,848,369
660,605,767
1,303,354,001
983,575,144.3
1,942,079,056.32
3,452,917,030.53
1,077,869,785.85
1,319,689,159.78
233,118,768.24
2,500
21,338
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
4,289,989,117 Php 9,009,270,283.023
Php 5,559,496,539.56
Php 4,193,271,510.04
Companies Under Suspension by the Exchange as of 05/08/2013
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
PECB
- PNOC B
PHC
- PHILCOMSAT
PNC
- PNCC
SMB
- SAN MIGUEL BREW
PCP
- PICOP RES
PMT
- PRIMETOWN PROP
PPC
- PRYCE CORP
PTT
- PTT CORP
STN
- STENIEL
UW
- UNIWIDE HLDG
ABC
- ABC PREF
TLHH
- TEL PREF HH

May 08 , 2013
Name
CLOUD
SMCP1
Symbol
-
Bid
IP CONVERGE
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)

The Philippine Stock Exchange, Inc Daily Quotations Report May 08, 2013

Hochgeladen von

Dokumentinformationen

Originalbeschreibung:

Originaltitel

Copyright

Verfügbare Formate

Dieses Dokument teilen

Dokument teilen oder einbetten

Freigabeoptionen

Stufen Sie dieses Dokument als nützlich ein?

Sind diese Inhalte unangemessen?

Copyright:

Verfügbare Formate

The Philippine Stock Exchange, Inc Daily Quotations Report May 08, 2013

Hochgeladen von

Copyright:

Verfügbare Formate

The Philippine Stock Exchange, Inc

Daily Quotations Report

EAST WEST BANK

PHIL NATL BANK

**** OTHER FINANCIAL INSTITUTION ****

PHIL STOCK EXCH

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

SAN MIGUEL CORP