Sie sind auf Seite 1von 7

The Philippine Stock Exchange, Inc

Daily Quotations Report


February 01 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK

ASIA
BDO

78.55

78.7

76.9

78.8

76.9

78.55

4,571,470

BPI

BPI

102.8

CHINABANK

CHIB

55.8

103.8

104

104.9

102.5

102.8

56

56.4

56.9

56

56

CITYSTATE BANK

CSB
EW

31.3

27
31.35

31.15

31.45

31.15

EIBA
EIBB
MBT

106.1

106.2

105.4

107.5

PBC
PNB

72
100

79
100.2

98.75

RCBC

PTC
PSB
RCB

65.5
102
67.65

107
67.9

SECURITY BANK

SECB

171.4

UNION BANK

UBP

120

EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
PSBANK

357,601,101

(65,894,441.5)

1,273,940

131,702,219

(4,761,326)

183,350

10,340,497.5

(1,543,582)

31.3

1,327,200

41,572,300

(93,920)

105.4

106.2

4,028,780

427,446,666

(30,539,180)

100

98.5

100

1,343,320

133,958,014.5

93,530,647

107
67.9

107
67.9

107
67.5

107
67.9

10
36,910

1,070
2,497,420

(319,010.5)

172.5

173

173.7

170

171.4

983,720

168,574,417

(21,312,052)

120.8

120.8

120.9

119.7

120

225,450

27,034,224

16,084,301

**** OTHER FINANCIAL INSTITUTION ****


BANKARD

BKD

0.92

0.94

0.82

0.99

0.82

0.94

6,253,000

5,707,790

(7,500)

BDO LEASING

BLFI
COL

1.98
18.9

2.05
18.98

19

19.5

18.8

18.98

127,900

2,417,528

FFI
FAF
I
MFC

10.92
0.8
2.81
521

11.5
0.85
2.87
559

2.85
535

2.88
535

2.85
520

2.85
520

15,000
460

43,110
241,250

24
1.96

24.5
2

24.15
1.8

24.15
2

24
1.8

24
2

12,000
5,289,000

288,515
10,323,530

3,921,260
3,966,390

COL FINANCIAL
FILIPINO FUND
FIRST ABACUS
IREMIT
MANULIFE
MAYBANK ATR KE

PHILNARE

MAKE
MED
NRCP

PSE

PSE

456

457.8

460

460

453

456

18,660

8,538,912

SUN LIFE

SLF

1,090

1,108

1,095

1,100

1,095

1,100

820

901,375

VANTAGE

2.47

2.5

2.43

2.5

2.42

2.5

165,000

402,130

4,860

MEDCO HLDG.

FINANCIALS SECTOR TOTAL

VOLUME :

25,855,990

VALUE :

1,329,592,069

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

AP

38.1

38.4

38

38.4

37.95

38.4

3,416,700

130,435,310

75,741,935

ALSONS CONS

ACR

1.29

1.3

1.27

1.3

1.27

1.3

2,393,000

3,089,220

CALAPAN VENTURE
ENERGY DEVT.

H2O
EDC

4.11
7.19

4.37
7.2

4.01
7.2

4.11
7.22

4.01
7.15

4.11
7.2

11,000
14,522,300

45,110
104,319,102

38,049,502

FIRST GEN

FGEN

26.1

26.15

26.45

26.45

25.9

26.1

3,397,900

89,186,415

(17,203,760)

FIRST PHIL HLDG

FPH

102.9

103

102.7

103.9

102.7

103

808,790

83,367,426

30,583,477

MANILA WATER

MWC

35.8

35.85

35.75

35.9

35.7

35.85

1,559,100

55,811,825

(700,125)

MERALCO A

MER

298.6

298.8

292

299

292

298.8

474,370

140,388,440

35,715,394

PETRON

PCOR

11.44

11.48

11

11.52

11

11.44

19,704,400

223,950,734

32,159,654

PHOENIX

PNX

10.76

10.8

10.78

10.9

10.56

10.8

737,300

7,931,032

4,223,268

SALCON POWER

SPC

4.6

4.73

4.6

4.6

4.6

4.6

5,000

23,000

TRANS-ASIA

TA

1.78

1.79

1.68

1.83

1.66

1.78

70,300,000

125,102,170

1,991,450

VIVANT

VVT

9.4

9.05

9.05

9.05

9.05

100

905

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


AGRINURTURE

ANI

7.71

7.87

7.8

7.8

7.7

7.71

133,600

1,039,616

ALLIANCE SELECT

DNL INDUS

FOOD
BMM
CBC
DNL

1.96
53.2
6.05

1.99
60
6.11

2.01
5.8

2.01
6.12

1.96
5.8

2
6.11

659,000
15,010,300

1,313,300
90,605,645

16,958,737

GINEBRA

GSMI

16.72

16.9

16.9

16.9

16.9

16.9

500

8,450

JOLLIBEE

JFC

109

109.2

109.7

109.9

108.4

109.2

604,110

65,963,217

(28,608,189)

LIBERTY FLOUR

LFM
LTG

42.5
14

52.5
14.02

13.86

14.1

13.8

14

3,049,400

42,762,900

4,200,000

PCKH
PIP

7.5
6.25

8
6.29

6.39

6.39

6.25

6.25

5,607,000

35,324,711

3,334,138

40,100
1,300,000

9,624,000
6,311,370

(3,060,000)
5,104,550

BOGO MEDELLIN
COSMOS

LT GROUP
PANCAKE
PEPSI-COLA
PUREFOODS A
RFM CORP

PF
RFM

239.8
4.87

240
4.88

240
4.85

240
4.89

240
4.85

240
4.88

ROXAS AND CO.

RCI

2.25

2.65

2.25

2.25

2.25

2.25

1,000

2,250

ROXAS HLDG.

ROX

3.05

3.05

3.05

189,000

569,400

SAN MIGUEL
SAN MIGUEL CORP.

SMB
SMC

112.4

112.5

112.3

112.5

111.9

112.5

1,567,260

175,719,402

64,599,983

SWIFT

SFI

0.146

0.147

0.144

0.148

0.144

0.147

2,090,000

307,290

TARLAC

CAT
URC

88.05

89

87.4

90

87.4

88.05

2,669,100

236,855,802

110,881,635.5

UNIV ROBINA

The Philippine Stock Exchange, Inc


Daily Quotations Report
February 01 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

VICTORIAS

VMC

1.54

1.55

1.55

1.58

1.51

1.54

3,085,000

4,791,950

(248,800)

VITARICH

VITA

0.93

0.94

0.94

0.95

0.93

0.93

404,000

376,280

93,000

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


ASIABEST GROUP

ABG

18.76

18.78

18.76

18.76

18.68

18.76

4,000

74,904

CONCRETE A

CA
CAB
EEI

54
15
12.54

65
12.58

11.6

12.8

11.6

12.58

2,971,000

36,333,128

16,403,020

9.82
13.5

11.7
13.6

13.4

13.6

13.4

13.6

15,300

207,420

181,960
(576,710)

CONCRETE B
EEI CORP.
FED. CHEMICALS
HOLCIM

FED
HLCM

LAFARGE_REP

LRI

11.26

11.42

11.46

11.46

11.24

11.42

102,700

1,170,462

MARIWASA

MMI

5.17

5.25

5.1

5.17

5.1

5.17

57,700

295,348

MEGAWIDE

MWIDE

18

18.1

18

18.1

18

18

174,500

3,144,856

127,916

PHINMA

PHN

12.54

12.88

12.7

12.98

12.5

12.54

62,900

790,380

PNCC

PNC
CMT
SRDC
T
VUL

1.2
1.68
1.55

1.72
1.57

1.68
1.59

1.7
1.59

1.68
1.54

1.7
1.57

27,000
146,000

45,660
226,760

EUROMED

CIP
COAT
EURO

73
2.91
1.82

104
2.95
1.9

2.95
1.81

2.95
1.9

2.95
1.8

2.95
1.8

375,000
313,000

1,106,250
566,510

LMG CHEMICALS

LMG

2.47

2.49

2.52

2.52

2.41

2.47

674,000

1,671,920

MABUHAY VINYL
MANCHESTER A

MVC
MIH

1.61
14.6

1.92
14.7

13.5

14.96

13.5

14.6

177,200

2,585,516

MANCHESTER B

MIHB

14.04

14.9

13.02

14.98

13.02

14.88

48,400

683,190

METROALLIANCE A

MAH
MAHB
PPC

CHIPS
GREEN
IMI
ION
PMPC

27
0.019
4.1
0.64
4.5

27.95
0.02
4.2
0.65
6

27.9
0.02
4.05
0.64
-

27.95
0.02
4.06
0.65
-

27
0.019
4
0.64
-

27.95
0.02
4.05
0.65
-

112,800
135,900,000
20,000
70,000
-

3,057,005
2,599,200
80,900
44,810
-

1,064,000
-

ALPHA
FYN
FYNB
PCP
SPH
STN

1.72
-

1.79
-

1.79
-

1.79
-

1.72
-

1.72
-

100,000
-

172,070
-

SEACEM
SUPERCITY
TKC STEEL
VULCAN IND`L

**** CHEMICALS ****


CHEMPHIL
CHEMREZ

METROALLIANCE B
PRYCE CORP.

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


CHIPS
GREENERGY
INTEGRATED MICRO
IONICS
PANASONIC

**** OTHER INDUSTRIALS ****


ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
SPLASH CORP.
STENIEL

INDUSTRIALS SECTOR TOTAL

VOLUME :

302,252,700

VALUE :

2,226,788,289

HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABOITIZ

ABA
AEV

0.67
55.75

0.68
55.85

0.68
55.55

0.69
56

0.67
55.5

0.68
55.75

4,249,000
1,271,510

2,877,590
71,086,001

34,767,262.5

ALCORN GOLD

APM

ALLIANCE GLOBAL

AGI

0.159

0.16

0.155

0.161

0.154

0.159

852,520,000

136,135,290

(14,058,460)

19.14

19.18

18.92

19.4

18.86

19.14

13,836,200

264,493,660

ANGLO-PHIL HLDG

24,133,302

APO
ANS

2.3
5.59

2.34
5.65

2.31
5.7

2.34
5.7

2.3
5.58

2.34
5.6

772,000
613,200

1,800,430
3,432,519

(1,544,760)

ATN HOLDINGS A

AAA
ATN

4.85
0.93

4.99
0.99

5
0.93

5
0.93

5
0.93

5
0.93

20,000
10,000

100,000
9,300

ATN HOLDINGS B

ATNB

0.94

0.98

0.92

0.99

0.92

0.98

238,000

226,800

18,400

AYALA CORP

AC

551

551.5

553

564

550

551.5

5,297,030

2,915,038,075

(190,818,015)

BHI HOLDINGS
DMCI HOLDINGS

BH
DMC

222
54.3

645
54.4

55

55

54.35

54.4

1,815,500

98,888,227.5

(44,676,930.5)

F&J PRINCE A

FJP

2.98

3.2

3.05

3.1

2.97

2.97

196,000

587,150

F&J PRINCE B

FJPB

3.99

50,000

150,000

FIL-ESTATE CORP
FILINVEST DEV.

FC
FDC

5.08

5.09

5.05

5.1

5.03

5.09

457,900

2,325,909

749,792

FORUM PACIFIC

FPI

0.222

0.229

0.222

0.228

0.222

0.228

330,000

73,320

GT CAPITAL

GTCAP

699

704

692

707

692

704

265,810

186,126,990

68,260,250

HOUSE OF INV

HI

7.13

7.16

6.5

7.17

6.5

7.16

883,300

6,142,675

1,421,450

JG SUMMIT

JGS

39.75

39.9

40

40.1

39.75

39.9

535,600

21,382,715

6,831,355

JOLLIVILLE HLDG

JOH
KPH

5.71
5

7
5.4

4.7

4.7

4.7

4.7

500

2,350

LODESTAR

KPHB
LIHC

5
0.96

5.7
0.97

0.98

0.98

0.96

0.96

924,000

895,740

LOPEZ HLDGS.

LPZ

7.19

7.2

7.29

7.29

7.18

7.2

5,238,600

37,830,689

8,470,957

MABUHAY HLDG.

MHC

0.53

0.54

0.5

0.58

0.5

0.54

3,490,000

1,947,300

(113,000)

ANSCOR
ASIA AMALGAMATED

KEPPEL HLDG. A
KEPPEL HLDG. B

The Philippine Stock Exchange, Inc


Daily Quotations Report
February 01 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

MARCVENTURES

MARC

1.96

1.98

2.06

2.08

1.96

1.96

2,636,000

5,238,960

998,950

METRO PAC INV

MPI

5.23

5.24

5.14

5.26

5.1

5.23

50,702,400

263,831,951

9,730,639

MINERALES IND

MIC

7.26

7.31

7.35

7.36

7.21

7.31

459,000

3,357,144

36,500

MJC INVESTMENTS

MJIC

6.2

6.5

6.2

6.2

6.2

6.2

12,000

74,400

PACIFICA A

PA

0.049

0.05

0.05

0.051

0.05

0.051

1,520,000

76,020

PRIME MEDIA

PRIM

1.95

1.98

2.12

2.12

1.83

1.95

5,779,000

11,392,040

56,800

PRIME ORION

POPI

0.71

0.72

0.68

0.77

0.68

0.72

13,793,000

10,035,820

(720)

REPUBLIC GLASS

REG
SPM
SINO
SM
SGI
SOC
SGP
UNI
WIN
ZHI

2.21
2.1
0.33
952
2.32
1.14
366
0.27
0.29
0.58

2.74
2.15
0.34
955
2.35
1.15
490
0.28
0.295
0.59

2.07
0.33
952
2.32
1.14
0.265
0.295
0.6

2.18
0.33
963
2.34
1.14
0.265
0.295
0.61

2.04
0.33
946
2.25
1.14
0.265
0.29
0.58

2.1
0.33
952
2.32
1.14
0.265
0.295
0.59

337,000
1,400,000
194,760
1,934,000
10,000
280,000
1,070,000
7,157,000

703,200
462,000
185,969,065
4,435,400
11,400
74,200
310,450
4,242,560

240,900
(25,055,210)
(27,360)
-

VOLUME :

980,298,610

SEAFRONT RES.
SINOPHIL
SM INVESTMENTS
SOLID GROUP
SOUTH CHINA
TRANSGRID
UNIOIL HLDG.
WELLEX INDUS
ZEUS HOLDINGS

HOLDING FIRMS SECTOR TOTAL

VALUE :

4,241,926,040.5

PROPERTY
**** PROPERTY ****
A. BROWN

BRN

ALCO

ARANETA PROP

ALCO
ALHI
ARA

AYALA LAND
BELLE CORP.

2.93

2.96

2.91

2.96

2.91

2.96

429,000

1,256,190

(394,500)

0.197
17.2
1.09

0.2
17.6
1.11

0.196
17.1
1.1

0.196
17.6
1.11

0.196
17.1
1.09

0.196
17.2
1.09

1,290,000
12,200
3,254,000

252,840
210,800
3,576,240

17,600
110,000

ALI

30.5

30.55

28.75

30.7

28.75

30.5

10,977,700

332,179,325

183,732,390

BEL

5.19

5.2

5.1

5.23

5.1

5.2

16,281,400

84,590,109

38,112,771

CEBU HLDG.

CHI

4.36

4.39

4.35

4.65

4.26

4.39

3,477,000

15,343,060

597,060

CEBU PROPERTY A

CPV

4.81

5.1

4.81

4.81

4.81

4.81

12,000

57,720

CEBU PROPERTY B

CITY & LAND

CPVB
CPG
LAND

4.81
2.02
2.2

5.1
2.03
2.3

2.04
2.32

2.06
2.32

2.01
2.3

2.03
2.3

7,929,000
10,000

16,129,620
23,140

2,037,800
-

CITYLAND DEVT.

CDC

1.13

1.14

1.13

1.14

1.13

1.13

267,000

302,690

(182,910)

CROWN EQUITIES

CEI

0.066

0.067

0.064

0.067

0.064

0.067

5,060,000

327,330

CYBER BAY

CYBR

0.81

0.82

0.81

0.82

0.8

0.81

1,506,000

1,226,240

(82,000)

EMPIRE EAST

ELI

1.01

1.02

1.02

1.03

1.01

38,650,000

39,228,060

1,748,410

EVER-GOTESCO

EVER

0.38

0.385

0.385

0.39

0.38

0.385

1,520,000

582,300

FILINVEST LAND

FLI

1.76

1.8

1.75

1.8

1.75

1.8

9,232,000

16,414,100

5,924,780

GLOBAL-ESTATE

GERI

2.17

2.18

2.12

2.2

2.12

2.17

13,462,000

29,118,480

12,684,100

GOTESCO LAND A

HIGHLANDS PRIME

GO
GOB
HP

1.8

1.99

1.75

1.75

1.75

1.75

3,000

5,250

IRCPROPERTIES

IRC

1.26

1.28

1.16

1.36

1.15

1.26

14,246,000

18,352,340

(150,180)

KEPPEL PROP

MEGAWORLD

KEP
MC
MCB
MEG

2.85
3.41

4.26
3.42

3.39

3.45

3.36

3.42

50,765,000

173,024,100

4,228,610

MRC ALLIED

MRC

0.109

0.11

0.108

0.111

0.107

0.109

8,920,000

973,890

330,000

PHIL ESTATES

PHES

0.63

0.64

0.64

0.64

0.62

0.63

3,837,000

2,418,130

PHIL. TOBACCO

TFC
RLT

18.5
0.495

25
0.52

0.49

0.5

0.49

0.5

410,000

204,600

ROBINSONS LAND

PMT
PRMX
RLC

2.7
21.7

3.4
21.75

21.85

21.95

21.4

21.75

1,259,900

27,456,345

4,631,930

ROCKWELL

ROCK

3.05

3.08

3.05

3.15

3.05

3.06

702,000

2,158,430

(68,610)

SAN MIGUEL PROP


SHNG PROPERTIES

SMP
SHNG

3.15

3.2

3.2

3.2

3.13

3.2

239,000

758,700

SM DEVT

SMDC

5.99

6.01

6.01

5.97

484,800

2,902,672

58,479

SM PRIME HLDG.

SMPH

17.96

17.98

17.54

18.16

17.5

17.98

12,330,600

220,888,366

(14,892,162)

STA.LUCIA LAND

SLI
STR
SUN

0.74
3.68
0.58

0.75
3.77
0.59

0.72
3.7
0.57

0.75
3.78
0.59

0.72
3.7
0.57

0.74
3.77
0.59

469,000
50,000
149,000

346,790
186,080
86,930

4,320
-

UW
VLL

5.17

5.19

5.26

5.26

5.17

5.19

12,670,300

65,684,733

10,305,733

ANCHOR LAND

CENTURY PROP

GOTESCO LAND B

MARSTEEL A
MARSTEEL B

PHILREALTY
PRIMETOWN PROP.
PRIMEX CORP.

STARMALLS
SUNTRUST HOME
UNIWIDE HLDG.
VISTA LAND

PROPERTY SECTOR TOTAL

VOLUME :

223,016,900

VALUE :

1,063,334,260

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

ABS

40.8

41

41.2

41.2

41

41

48,100

1,973,460

GMA NETWORK

GMA7

9.62

9.65

9.6

9.7

9.6

9.62

56,500

543,440

MANILA BULLETIN

MB
MBC

0.75
3.32

0.77
4.9

0.77
-

0.79
-

0.74
-

0.77
-

497,000
-

372,870
-

MLABROADCASTING

The Philippine Stock Exchange, Inc


Daily Quotations Report
February 01 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

**** TELCOMMUNICATION ****


GLOBE TELECOM

GLO

1,180

1,185

1,140

1,185

1,140

1,185

177,260

205,054,655

150,351,075

LIBERTY TELECOM
PLDT

LIB
TEL

2.4
2,820

2.45
2,828

2.4
2,790

2.4
2,850

2.4
2,790

2.4
2,820

58,000
125,895

139,200
355,205,130

21,996,630

PTT CORP

PTT

**** INFORMATION TECHNOLOGY ****


DIVERSIFIED

DFNN

4.51

4.6

4.6

4.6

4.5

4.5

40,000

180,940

IMPERIAL A

IMP

5.65

6.35

6.4

6.4

5.25

5.65

3,500

18,765

IMPERIAL B
IP CONVERGE

IMPB
CLOUD

3.88

40
4.04

4.05

3.82

3.87

80,000

321,620

IPVG CORP.

IP

0.68

0.69

0.65

0.69

0.65

0.69

1,205,000

812,790

9,100

ISLAND INFO

IS
ISM

0.051
2.18

0.053
2.27

0.051
2.17

0.051
2.27

0.051
2.17

0.051
2.27

860,000
532,000

43,860
1,154,620

NXT
WEB

14.12

14.16

14.18

14.18

14.14

14.16

PHILWEB

1,538,400

21,784,194

(8,718,228)

TOUCH SOLUTIONS

TSI

8.89

8.9

8.75

9.04

8.5

8.89

345,500

3,061,154

TRANSPACIFIC BR

TBGI

1.93

2.27

2.36

2.36

2.36

2.36

3,000

7,080

YEHEY

YEHEY

1.35

1.37

1.35

1.39

1.34

1.37

97,000

132,180

ISM COMM.
NEXTSTAGE

**** TRANSPORTATION SERVICES ****


2GO GROUP

2GO

1.83

1.92

1.85

1.85

1.8

1.83

68,000

123,290

ASIAN TERMINALS

ATI

12.06

12.5

12

12.42

12

12.04

33,100

404,240

(664)

CEBU AIR, INC.

CEB

62.85

62.95

62

63.5

62

62.85

244,330

15,371,370

11,461,932

INTL CONTAINER

ICT

75.95

76

76

76.05

75.95

76

1,622,520

123,299,824.5

3,913,222

LORENZOSHIPPING

LSC
MAC
PAL

1.41
2.58
-

1.66
2.7
-

ACE
BHI

1.29
0.128

1.3
0.13

1.31
0.127

1.32
0.13

1.26
0.126

1.3
0.13

179,000
44,040,000

229,910
5,620,290

(5,200)
50,800

GPH
WPI

22.5
0.42

45
0.425

0.42

0.43

0.405

0.425

1,930,000

809,300

(50,800)

MACROASIA
PAL HOLDINGS

**** HOTEL & LEISURE ****


ACESITE HOTEL
BOULEVARD HLDG.
GRAND PLAZA
WATERFRONT

**** EDUCATION ****


CENTRO ESCOLAR

CEU

11.3

12

11.5

11.98

11.5

11.98

400

4,696

FAR EASTERN U

FEU

1,055

1,074

1,060

1,075

1,055

1,075

85

90,125

IPEOPLE

IPO

8.82

9.47

8.74

9.5

8.72

9.5

309,300

2,724,034

BCOR
BLOOM

28.35
13.76

31
13.8

13.08

14.04

13.08

13.76

18,785,100

257,154,280

(8,686,150)

EG
LR

0.023
9.12

0.024
9.19

0.024
9

0.024
9.19

0.023
9

0.023
9.19

66,000,000
1,039,500

1,535,600
9,495,567

(694,600)
-

PHIL. RACING

MJC
LOTO
PRC

2.8
13.98
10.42

2.83
14
10.6

2.76
13.98
10.42

2.8
14
10.6

2.76
13.96
10.4

2.8
13.98
10.4

379,000
56,400
24,600

1,058,350
788,668
258,012

(55,310)
-

PREMIEREHORIZON

PHA

0.33

0.345

0.33

0.33

0.33

0.33

1,500,000

495,000

186,375

**** CASINOS & GAMING ****


BERJAYA
BLOOMBERRY
IP E-GAME
LEISURE
MANILA JOCKEY
PACIFIC ONLINE

**** RETAIL ****


7-11

SEVN

CALATA CORP.

CAL

PUREGOLD

PGOLD

98

100.5

98

130

93

100.5

11,970

1,164,372

3.79

3.87

3.94

3.94

3.7

3.87

908,000

3,437,600

37,500

34.95

35

34.85

35.95

34.8

35

3,794,900

133,397,800

77,902,785

**** OTHER SERVICES ****


APC GROUP

APC

EASYCALL

ICTVI

ECP
PORT
ICTV

PAXYS
PHILCOMSAT

GLOBALPORTS

STI_HOLDINGS

0.9

0.91

0.89

0.92

0.86

0.91

17,865,000

16,000,470

91,000

2.73
0.425

2.92
19
0.445

0.44

0.445

0.435

0.445

160,000

70,400

4,400

PAX

2.8

2.85

2.77

2.84

2.71

2.84

1,705,000

4,695,620

PHC
STI

0.99

0.99

0.98

15,644,000

15,516,040

3,227,460

SERVICES SECTOR TOTAL

VOLUME :

183,646,060

VALUE :

1,211,522,534.5

MINING & OIL


**** MINING ****
ABRA MINING
APEX MINING A
APEX MINING B
ATLAS MINING
ATOK
BENGUET A
BENGUET B

AR
APX
APXB
AT
AB
BC
BCB

0.0055
4.5
4.5

0.0056
4.77
4.75

0.0055
4.5
4.6

0.0055
4.5
4.6

0.0055
4.5
4.6

0.0055
4.5
4.6

45,000,000
33,000
2,000

247,500
148,500
9,200

22
22

22.05
23

22
22.5

22.1
22.5

21.8
22.5

22
22.5

1,901,900
3,000

41,786,440
67,500

576,650
-

18.64
18.12

18.8
18.98

19
18.7

19
18.9

18.7
18.02

18.8
18.02

24,200
96,000

454,960
1,765,430

(301,400)

The Philippine Stock Exchange, Inc


Daily Quotations Report
February 01 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

CENTURY PEAK

CPM

1.01

1.03

1.03

1.01

279,000

279,410

COAL ASIA

COAL

0.93

0.94

0.92

0.94

0.92

0.94

4,671,000

4,366,340

(930,700)

DIZON MINES

DIZ

14.72

15

15.1

15.1

14.7

15

49,700

735,402

GEOGRACE
LEPANTO A

GEO
LC

0.52
1.13

0.53
1.15

0.52
1.13

0.53
1.15

0.51
1.11

0.53
1.15

1,270,000
13,892,000

654,710
15,730,750

LEPANTO B

LCB

1.23

1.24

1.22

1.24

1.22

1.24

8,815,000

10,853,450

1,829,220

MANILA MINING A

MA

0.063

0.064

0.063

0.064

0.063

0.064

83,790,000

5,360,520

MANILA MINING B
NICKELASIA

MAB
NIKL

0.068
19.76

0.069
19.8

0.069
20.05

0.069
20.05

0.068
19.68

0.069
19.76

65,460,000
2,264,300

4,516,690
44,757,861

3,932,950
(32,631,893)

NIHAO

NI

3.8

3.85

3.96

3.96

3.79

3.85

1,616,000

6,192,340

OMICO CORP.

OM

0.61

0.62

0.58

0.66

0.58

0.61

3,493,000

2,165,910

ORIENTAL P

ORE

3.39

3.4

3.4

3.4

3.35

3.4

567,000

1,925,200

1,118,250

PHILEX

PX

17.58

17.6

17.54

17.76

17.5

17.6

4,110,600

72,345,662

(1,408,000)

SEMIRARA MINING

SCC

249

249.8

246

249.8

245

249.8

93,450

23,238,712

5,511,202

UNITED PARAGON

UPM

0.018

0.019

0.018

0.018

0.018

0.018

167,400,000

3,013,200

ORIENTAL A

BSC
OPM

0.275
0.022

0.28
0.023

0.28
0.021

0.285
0.023

0.28
0.021

0.28
0.023

1,860,000
1,290,800,000

521,800
28,323,300

ORIENTAL B

OPMB

0.022

0.023

0.022

0.024

0.022

0.024

213,500,000

4,894,600

(418,000)

PETROENERGY

PERC

6.51

6.6

6.58

6.62

6.58

6.6

186,600

1,231,460

PHILEXPETROLEUM

PXP

33

33.4

33.5

33.5

32.5

33.4

282,000

9,327,700

1,072,120

PHILODRILL A

OV

0.043

0.044

0.042

0.044

0.042

0.044

335,000,000

14,677,200

998,800

PNOC A

PEC
PECB

**** OIL ****


BASIC PETROLEUM

PNOC B

MINING AND OIL SECTOR TOTAL

VOLUME :

2,246,459,750

VALUE :

299,591,747

PREFERRED
ALLIEDBANK PREF

12.5
521

529

529

529

529

529

300

158,700

ACPR
DMCP
FGENF
FGENG
FPHP
PPREF

102
105
101.3
107.5

108
105.3
101.4
109

105
101.4
108.1

105
101.4
108.1

105
101.4
107.1

105
101.4
107.1

100
200
50,090

10,500
20,280
5,409,509

SMCPREFS2B

SMCP1
SMC2A
SMC2B

74.95
75.05

75
75.25

75
75.1

75
75.25

74.95
75

74.95
75.25

6,844,600
99,130

513,339,485
7,453,446.5

(7,105,260)
(2,871,824)

SMCPREFS2C

SMC2C

SMPFC PREFS

PFP
SFIP
BCP
ABSP

PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B
DMCI PREFERRED
FIRST GEN F
FIRST GEN G
FIRST PHIL HOLD
PETRON PREF
SMC PREF 1
SMCPREFS2A

SWIFT PREF
BENGUET PREF. A
ABS-CBN PDR
GMA HOLDINGS
GLOBE PREF A
PLDT HH

ABC
PBCP
ACPA

GMAP
GLOPA
TLHH

76.2

76.25

76.25

76.25

76.25

76.25

136,750

10,427,187.5

1,035
1.36
11.78
43.85

1,040
1.54
43.9

1.47
44

1.47
44

1.46
43.85

1.47
43.9

31,000
300,900

45,320
13,231,230

8,848,400

9.96
-

10
-

9.85
-

10
-

9.85
-

10
-

1,377,800
-

13,740,488
-

737,450
-

7,068,660
-

PREFERRED TOTAL

VOLUME :

8,840,870

VALUE :

563,836,146

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.


IRCPROPERTIES W
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD

IRW
MEGW1
MEGW2
DTEL

0.05
2.27
2.16
-

2.35
2.3
-

2.32
-

2.32
-

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL

2.27
-

2.27
-

VOLUME :

3,112,000
-

3,112,000

VALUE :

7,068,660

SMALL AND MEDIUM ENTERPRISES


IRIPPLE
MAKATI FINANCE

RPL
MFIN

7.77
2.36

9.1
3

SMALL AND MEDIUM ENTERPRISES TOTAL

TOTAL REGULAR

VOLUME :

VOLUME :

3,961,530,010

VALUE :

VALUE :

10,372,754,940

The Philippine Stock Exchange, Inc


Daily Quotations Report
February 01 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value

Net Foreign
Trade (Peso)
Buying (Selling)

NO. OF ADVANCES:
98
NO. OF DECLINES:
66
NO. OF UNCHANGED:
51

NO. OF TRADED ISSUES: 215


NO. OF TRADES:
29807

BLOCK SALES
SECURITY
BPI
MBT
SMC
URC
FPH
SMPH
SMPH
CPG
GTCAP
GTCAP

PRICE
103.9868
105.7027
111.784
87.3198
103.4198
16.67
17.5588
1.95
688.8443
688.5

ODDLOT VOLUME:
ODDLOT VALUE:

:
:

VOLUME
445,870
299,560
220,410
578,430
240,300
16,851,186
4,750,000
93,000,000
31,800
736,000

VALUE
46,364,594.516
31,664,300.812
24,638,311.44
50,508,391.914
24,851,777.94
280,909,270.62
83,404,300
181,350,000
21,905,248.74
506,736,000

310,548
218,498.42

MAIN BOARD CROSS VOLUME: :


MAIN BOARD CROSS VALUE:
:

266,525,118
5,773,345,530.24

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

1,634.62
9,516.86
5,527.86
2,507.77
1,858.74
21,592
6,253.86
3,937.59

1,646.44
9,602.06
5,569.4
2,609.35
1,889.98
21,801.09
6,342.72
3,984.76

1,629.7
9,516.86
5,515.95
2,507.13
1,858.74
21,509.05
6,253.84
3,937.59

1,636.57
9,576
5,536.69
2,597.64
1,880.09
21,801.09
6,318.61
3,977.07

1.24
0.75
-0.34
3.32
1.61
1.16
1.22
1

19.97
71.61
-19.09
83.52
29.77
250.96
75.87
39.53

26,603,043
303,299,151
981,083,273
337,626,357
183,760,748
2,246,621,542

1,407,636,927.73
2,326,841,050.4
4,770,623,013.5
1,609,037,133.24
1,211,551,454.11
299,616,055.42

GRAND TOTAL

FOREIGN BUYING
FOREIGN SELLING

4,078,994,114 Php 11,625,305,634.402

Php 7,760,936,915.79
Php 6,811,714,320.52

Companies Under Suspension by the Exchange as of 02/01/2013

ACPR
ALPHA
ASIA
CAT
CBC
CMT
EIBA
EIBB
FC
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
NXT
PAL
PEC
PECB
PHC
PNC
SMB
SMP
MED

- AYALA PREF. B
- ALPHALAND
- ASIATRUST
- TARLAC
- COSMOS
- SEACEM
- EXPORT BANK
- EXPORT BANK B
- FIL-ESTATE CORP
- FILSYN A
- FILSYN B
- GOTESCO LAND A
- GOTESCO LAND B
- METROALLIANCE A
- METROALLIANCE B
- MARSTEEL A
- MARSTEEL B
- NEXTSTAGE
- PAL HOLDINGS
- PNOC A
- PNOC B
- PHILCOMSAT
- PNCC
- SAN MIGUEL
- SAN MIGUEL PROP
- MEDCO HLDG.

The Philippine Stock Exchange, Inc


Daily Quotations Report
February 01 , 2013

Name
PCP
PMT
PPC
PTT
STN
UW
ABC
SMCP1

Symbol

Bid

- PICOP RES.
- PRIMETOWN PROP.
- PRYCE CORP.
- PTT CORP
- STENIEL
- UNIWIDE HLDG.
- ALLIEDBANK PREF
- 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)