The Philippine Stock Exchange, Inc Daily Quotations Report March 01, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

March 01 , 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
104.8
107
105.9
107.4
104.2
107
1,052,850
111,222,000
(57,652,097)
BDO UNIBANK
BDO
92.55
92.9
93.5
94.5
92.05
92.55
5,295,190
490,288,087.5
(152,411,769)
CHINABANK
CHIB
65.7
65.8
65.5
66.2
65.5
65.8
70,870
4,664,813
164,600
CITYSTATE BANK
CSB
EW
34.95
25
35
35.1
35.15
34.35
34.95
1,590,100
55,223,860
11,971,060
METROBANK
EIBA
EIBB
MBT
117.9
118
115.1
119.2
115.1
118
3,869,290
454,846,196
85,376,358
PB BANK
PBB
38.35
38.4
38.7
38.7
38.05
38.35
768,800
29,475,610
12,433,855
PBCOM
PBC
PNB
72.5
104
77
104.4
73
103.8
73
105
73
103
73
104
940
2,151,690
68,620
223,828,457
95,300,310
PSBANK
PTC
PSB
70
122
129
122
130
122
129
3,410
438,020
RCBC
RCB
63.5
63.95
63.05
63.5
63
63.5
348,760
22,096,619.5
394,305.5
SECURITY BANK
SECB
184.9
185
179.5
185
179.5
185
668,090
122,696,529
65,350,069
UNION BANK
UBP
124.3
124.9
124
124.9
124
124.9
71,930
8,931,396
816,582
EAST WEST BANK

EXPORT BANK
EXPORT BANK B
PHIL NATL BANK

PHILTRUST
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.88
0.92
0.93
0.94
0.89
0.92
278,000
254,810
BDO LEASING
IREMIT
BLFI
COL
FFI
FAF
I
2
19
11.8
0.79
2.78
2.03
19.48
12
0.84
2.87
2
19.5
11.9
2.78
2.03
19.6
12
2.78
2
19
11.8
2.78
2.03
19.48
12
2.78
320,000
36,800
6,000
170,000
645,580
714,864
71,400
472,600
27,800
MANULIFE
MFC
540
544
540
540
540
540
90
48,600
MAYBANK ATR KE
MAKE
26.6
26.65
26.15
26.6
26.15
26.6
31,800
843,800
MEDCO HLDG
NTL REINSURANCE
MED
NRCP
1.95
1.96
1.98
1.98
1.95
1.95
311,000
611,880
(194,080)
PHIL STOCK EXCH
PSE
464.2
465
464.8
466
464
464
18,370
8,545,228
(46,440)
SUN LIFE
SLF
V
1,065
2.54
1,089
2.55
1,070
2.56
1,070
2.56
1,070
2.55
1,070
2.55
145
187,000
155,150
477,850
VOLUME :
17,251,125
COL FINANCIAL
FILIPINO FUND
FIRST ABACUS
VANTAGE
FINANCIALS SECTOR TOTAL
VALUE :
1,536,621,970
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
ALSONS CONS
CALAPAN VENTURE
ACR
H2O
ENERGY DEVT
EDC
FIRST GEN
FGEN
FIRST PHIL HLDG
FPH
MANILA WATER
37.95
38
38.5
38.5
37.75
37.95
1,261,900
47,864,245
(1,780,860)
1.31
4.25
1.32
4.29
1.35
4.2
1.35
4.25
1.31
4.01
1.32
4.25
3,361,000
30,000
4,446,630
126,630
6.72
6.73
6.94
6.98
6.71
6.72
80,630,700
550,368,432
(20,191,369)
24.15
24.2
24
24.8
23.6
24.2
10,523,100
252,950,565
(3,666,915)
105.7
105.8
106
107
103.6
105.8
4,372,860
461,464,779
53,581,862
MWC
36.2
36.4
36.3
37
36
36.35
2,480,400
90,119,875
13,426,015
MERALCO
MER
314.8
315
314
317
314
315
189,000
59,515,818
20,980,478
PETRON
PCOR
13.7
13.76
13.92
14.04
13.62
13.76
9,423,400
130,381,998
8,771,624
PHOENIX
PNX
10.82
10.84
10.9
10.9
10.8
10.84
230,900
2,496,756
SALCON POWER
SPC
4.75
4.98
4.66
4.75
4.66
4.75
3,000
14,070
9,320
TRANS ASIA
TA
2.14
2.15
2.12
2.14
2.06
2.14
25,104,000
52,922,240
933,400
VIVANT
VVT
9.2
6.93
1.91
55
7.05
1.94
60
7
1.96
61
7.01
1.97
61
7
1.89
60
7
1.91
60
11,900
7,360,000
60
83,315
14,201,310
3,610
38,600
-
DNL INDUS
CAT
CBC
DNL
13.52
6.75
15
6.76
6.52
6.79
6.52
6.76
10,184,100
67,983,587
(4,698,419)
GINEBRA
GSMI
15.5
15.9
15.5
15.5
15.5
15.5
14,000
217,000
(46,500)
JOLLIBEE
JFC
126
126.1
126.9
126.9
125
126.1
222,290
28,025,370
7,065,934
LIBERTY FLOUR
LFM
LTG
43.5
15.36
57
15.5
15.56
15.56
15.3
15.5
1,394,700
21,505,612
10,439,200
7.9
6.5
8.1
6.6
6.5
6.64
6.4
6.6
9,212,500
60,055,653
(3,799,899)
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ALLIANCE SELECT
BOGO MEDELLIN
CNTRL AZUCARERA
COSMOS
LT GROUP
PANCAKE
ANI
FOOD
BMM
PEPSI COLA
PCKH
PIP
PUREFOODS
PF
295.8
298
300
300
295
295.4
208,940
61,645,652
(35,424)
RFM CORP
SAN MIGUEL CORP
RFM
RCI
ROX
SMB
SMC
4.89
2.27
3.1
121
4.9
2.5
3.25
121.4
4.91
123.8
4.93
123.8
4.85
120.5
4.9
121.4
2,602,000
613,340
12,749,430
74,294,009
10,872,530
(16,730,654)
SWIFT FOODS
SFI
0.14
0.144
0.141
0.143
0.137
0.14
12,110,000
1,676,670
276,000
ROXAS AND CO
ROXAS HLDG
SAN MIGUEL BREW

March 01 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
UNIV ROBINA
URC
94
94.3
94.8
94.8
93
94.3
1,444,500
135,597,376
6,169,163.5
VICTORIAS
VMC
1.49
1.51
1.5
1.51
1.49
1.51
3,579,000
5,363,540
2,827,590
VITARICH
VITA
0.93
0.94
0.93
0.94
0.92
0.93
592,000
549,010
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
21.2
22.3
19.9
23
18.88
21.2
177,700
3,758,280
2,240
CONCRETE A
CA
CAB
EEI
50
15
12.6
65
12.7
12.64
12.7
12.44
12.6
741,000
9,279,008
(3,331,842)
HOLCIM
FED
HLCM
8.91
13.3
11
13.6
13.4
13.6
13.4
13.6
24,500
330,410
284,700
LAFARGE REP
LRI
10.98
11
11.32
11.32
11
11
566,400
6,260,372
MARIWASA
MMI
5.32
5.5
5.4
5.4
5.4
5.4
15,000
81,000
MEGAWIDE
MWIDE
17.3
17.98
17.22
17.5
17.22
17.28
566,100
9,749,320
PHINMA
TKC STEEL
PHN
PNC
CMT
SRDC
T
13.12
1.2
1.62
13.3
1.69
13.14
1.62
13.14
1.73
13.12
1.61
13.12
1.7
3,900
89,000
51,188
144,820
VULCAN INDL
VUL
1.59
1.61
1.62
1.62
1.59
1.59
3,405,000
5,454,040
CIP
COAT
73
2.78
103.8
2.9
2.88
2.94
2.85
2.94
177,000
511,700
MABUHAY VINYL
EURO
LMG
MVC
1.82
2.73
1.66
1.97
2.74
1.76
2.74
1.66
2.74
1.66
2.73
1.66
2.74
1.66
446,000
2,000
1,218,430
3,320
MANCHESTER A
MIH
14.2
14.34
14.3
14.36
14.12
14.2
129,500
1,838,254
MANCHESTER B
MIHB
14.2
14.3
14.02
14.98
14
14.2
21,700
307,008
88,040
METROALLIANCE A
MAH
MAHB
PPC
CONCRETE B
EEI CORP
FED CHEMICALS
PNCC
SEACEM
SUPERCITY
**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
METROALLIANCE B
PRYCE CORP
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
25.9
26
25.95
26.2
25.95
26
41,700
1,084,670
GREENERGY
IONICS
GREEN
IMI
ION
0.018
3.98
0.73
0.019
4.05
0.75
0.019
4
0.75
0.02
4
0.78
0.019
4
0.73
0.019
4
0.75
464,700,000
20,000
233,000
8,846,800
80,000
173,180
(234,000)
(80,000)
-
PANASONIC
PMPC
5.7
ALPHALAND
ALPHA
15
27.5
29.25
29.25
29.25
29.25
600
17,550
FILSYN A
FYN
FYNB
PCP
SPH
STN
1.71
-
1.72
-
1.72
-
1.72
-
1.7
-
1.7
-
31,000
-
52,720
-
INTEGRATED MICR
**** OTHER INDUSTRIALS ****
FILSYN B
PICOP RES
SPLASH CORP
STENIEL
INDUSTRIALS SECTOR TOTAL
VOLUME :
663,258,550
VALUE :
2,548,093,399
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ABA
0.65
0.67
0.66
0.66
0.66
0.66
760,000
501,600
ABOITIZ EQUITY
AEV
57.55
59
58.4
59
57.4
59
562,580
32,769,989
(2,694,365.5)
ALCORN GOLD
APM
0.168
0.169
0.169
0.169
0.166
0.168
318,360,000
53,334,740
1,162,020
ALLIANCE GLOBAL
AGI
20.2
20.25
20.45
20.5
20.1
20.25
17,173,200
346,808,465
62,673,710
ANGLO PHIL HLDG
APO
2.31
2.34
2.33
2.33
2.31
2.31
1,246,000
2,885,670
ANSCOR
ANS
6.7
6.78
6.88
6.89
6.7
6.7
174,500
1,180,029
275,200
ASIA AMLGMATED
AAA
4.78
4.8
4.77
4.85
4.75
4.8
56,000
268,610
ATN HLDG A
ATN
0.92
0.97
0.92
0.92
0.92
0.92
27,000
24,840
ATN HLDG B
ATNB
0.94
0.98
0.97
0.97
0.97
0.97
200,000
194,000
AYALA CORP
AC
570.5
571
579.5
579.5
570
570.5
453,020
259,058,530
(115,082,615)
BHI HLDG
BH
DMC
432
54.5
645
54.6
52.9
54.8
52.9
54.5
3,329,570
179,628,200.5
120,143,604.5
FILINVEST DEV
FC
FDC
5.65
5.7
5.71
5.71
5.6
5.7
305,300
1,722,080
(560,644)
FJ PRINCE A
FJP
2.94
2.99
2.93
2.95
2.93
2.95
14,000
41,220
FJ PRINCE B
FORUM PACIFIC
FJPB
FPI
2.9
0.221
3.4
0.238
0.239
0.239
0.239
0.239
10,000
2,390
GT CAPITAL
GTCAP
760
765
748
770
740
760
170,670
129,875,965
8,416,085
HOUSE OF INV
HI
7.74
7.8
7.9
7.9
7.8
7.8
115,300
899,659
JG SUMMIT
JGS
JOH
39.5
6.3
39.55
6.59
39.5
5.8
39.65
5.8
39.3
5.8
39.5
5.8
2,807,600
1,700
110,720,410
9,860
33,994,035
-
KEPPEL HLDG B
KPH
KPHB
5.1
5.22
5.39
5.76
5.22
5.22
5.22
5.22
6,000
31,320
LODESTAR
LIHC
0.92
0.93
0.9
0.9
0.93
3,307,000
3,160,040
LOPEZ HLDG
LPZ
7.08
7.45
7.45
11,016,100
79,050,852
(5,344,590)
DMCI HLDG
FIL ESTATE CORP
JOLLIVILLE HLDG
KEPPEL HLDG A

March 01 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MABUHAY HLDG
MHC
0.56
0.57
0.55
0.58
0.54
0.57
296,000
164,630
MARCVENTURES
MARC
1.79
1.8
1.79
1.82
1.79
1.79
540,000
969,500
METRO PAC INV
MPI
5.24
5.27
5.22
5.35
5.2
5.27
28,694,000
151,242,035
9,874,552
MINERALES IND
MIC
6.47
6.5
6.47
6.5
6.45
6.5
33,500
216,853
(64,500)
MJC INVESTMENTS
PRIME ORION
MJIC
PA
PRIM
POPI
6
0.049
0.67
6.18
0.051
0.68
6
0.68
6
0.68
6
0.67
6
0.67
1,000
420,000
6,000
283,680
REPUBLIC GLASS
REG
2.7
2.88
2.88
2.88
2.88
2.88
70,000
201,600
201,600
SEAFRONT RES
SPM
2.1
2.19
2.08
2.2
2.08
2.2
5,000
10,620
SINOPHIL
SINO
0.32
0.335
0.335
0.335
0.325
0.325
4,000,000
1,330,000
SM INVESTMENTS
SM
1,011
1,012
1,030
1,030
1,007
1,012
283,205
286,378,655
(68,535,880)
SOLID GROUP
SGI
2.12
2.14
2.24
2.24
2.1
2.1
1,097,000
2,360,850
71,490
SOUTH CHINA
1.14
366
0.255
1.19
475
0.26
0.26
0.26
0.255
0.255
UNIOIL HLDG
SOC
SGP
UNI
1,240,000
317,200
WELLEX INDUS
WIN
0.275
0.28
0.275
0.285
0.275
0.28
3,010,000
831,550
ZEUS HLDG
ZHI
0.5
0.51
0.57
0.57
0.49
0.5
7,549,000
3,860,250
155,600
PACIFICA
PRIME MEDIA
SYNERGY GRID
HOLDING FIRMS SECTOR TOTAL
VOLUME :
407,334,245
VALUE :
1,650,341,892.5
PROPERTY
**** PROPERTY ****
A BROWN
BRN
2.9
2.95
2.96
2.96
2.9
2.95
173,000
505,650
ANCHOR LAND
ALHI
19.64
20.25
20.25
20.25
20.25
20.25
100
2,025
ARANETA PROP
ARA
1.82
1.83
1.9
1.96
1.8
1.83
5,010,000
9,308,510
71,620
ARTHALAND CORP
ALCO
0.21
0.218
0.21
0.215
0.21
0.21
1,340,000
282,400
AYALA LAND
ALI
31.45
31.5
31.75
31.75
31.5
31.5
5,805,800
183,259,430
(105,143,825)
BELLE CORP
BEL
5.69
5.7
5.8
5.88
5.69
5.7
8,094,100
46,718,267
9,959,027
CEBU HLDG
5
4.91
4.81
2.37
5.1
5.2
5.2
2.38
4.98
2.38
5.1
2.4
4.96
2.35
5.1
2.38
175,800
-
882,168
-
CENTURY PROP
CHI
CPV
CPVB
CPG
17,036,000
40,439,110
3,898,660
CITY AND LAND
LAND
2.27
2.49
2.4
2.4
2.4
2.4
2,000
4,800
CITYLAND DEVT
CYBER BAY
CDC
CEI
CYBR
1.13
0.068
0.78
1.15
0.07
0.79
1.13
0.79
1.13
0.79
1.13
0.78
1.13
0.78
28,000
830,000
31,640
647,800
EMPIRE EAST
ELI
1.01
1.02
1.03
1.04
1.02
1.02
38,662,000
39,650,800
EVER GOTESCO
EVER
0.34
0.345
0.34
0.35
0.34
0.345
1,520,000
527,000
FILINVEST LAND
FLI
1.99
1.97
1.97
43,307,000
86,211,300
49,466,630
GLOBAL ESTATE
GERI
1.97
1.99
2.03
2.03
1.97
1,798,000
3,563,140
165,600
GOTESCO LAND A
HIGHLANDS PRIME
GO
GOB
HP
2.22
2.4
2.3
2.45
2.3
2.4
4,000
9,550
IRC PROP
IRC
1.19
1.24
1.23
1.24
1.19
1.24
433,000
531,590
(12,360)
KEPPEL PROP
KEP
2.9
3.9
2.9
2.9
2.9
2.9
10,000
29,000
MARSTEEL A
MEGAWORLD
MC
MCB
MEG
3.78
3.8
3.92
3.92
3.78
3.78
119,268,000
456,642,900
(137,596,960)
MRC ALLIED
MRC
0.119
0.12
0.119
0.12
0.117
0.12
8,290,000
981,900
PHIL ESTATES
PHES
0.6
0.61
0.62
0.62
0.59
0.61
1,276,000
765,900
PHIL REALTY
RLT
0.485
0.5
0.5
0.5
0.49
0.49
60,000
29,800
PHIL TOBACCO
ROBINSONS LAND
TFC
PMT
PRMX
RLC
18.1
2.7
23.35
26
3.3
23.5
22.75
23.5
22.5
23.5
2,492,300
57,776,250
30,690,080
ROCKWELL
ROCK
3.1
3.11
3.1
3.1
3.07
3.1
6,951,000
21,537,010
6,200,000
SAN MIGUEL PROP

SHANG PROP
SMP
SHNG
3.49
3.58
3.52
3.62
3.49
3.49
211,000
738,050
SM DEVT
SMDC
8.21
8.23
8.56
8.56
8.2
8.23
11,568,800
96,366,566
(14,017,970)
SM PRIME HLDG
SMPH
18.9
18.96
19
19.1
18.86
18.96
20,511,300
389,356,996
(6,865,914)
STA LUCIA LAND
SLI
1.18
1.19
0.85
1.2
0.84
1.19
133,741,000
141,557,000
524,570
STARMALLS
STR
3.82
4.09
3.9
4.1
3.9
4.09
126,000
504,500
(87,100)
SUNTRUST HOME
SUN
0.59
0.6
0.6
0.6
0.58
0.58
520,000
306,020
UNIWIDE HLDG
UW
VLL
5.49
5.52
5.48
5.55
5.45
5.52
9,135,100
50,338,115
23,885,986
CEBU PROP A
CEBU PROP B
CROWN EQUITIES
GOTESCO LAND B
MARSTEEL B
PRIMETOWN PROP
PRIMEX CORP
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
438,691,300
VALUE :
1,630,354,947
SERVICES
**** MEDIA ****
ABS CBN
ABS
GMA NETWORK
GMA7
MB
MANILA BULLETIN
38.25
38.45
38.6
38.8
38.25
38.25
149,800
5,757,490
9.93
0.85
9.99
0.88
9.98
0.88
9.99
0.9
9.7
0.85
9.99
0.89
245,800
182,000
2,443,623
158,410

March 01 , 2013
Name
MLA BRDCASTING
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MBC
3.5
GLOBE TELECOM
GLO
1,131
1,145
1,125
1,145
1,121
1,145
23,320
26,269,765
(2,919,065)
LIBERTY TELECOM
LIB
2.34
2.35
2.35
2.36
2.35
2.35
40,000
94,100
PLDT
TEL
2,880
2,910
2,910
2,910
2,880
2,910
92,985
269,246,210
(55,602,260)
PTT CORP
PTT
**** TELCOMMUNICATION ****
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
5.51
5.6
5.08
6.56
4.92
5.6
11,610,000
62,983,520
7,957,300
IMPERIAL A
IMP
IMPB
CLOUD
5.12
4.01
5.99
45
4.26
3.8
4.1
3.8
4.01
2,273,000
9,092,710
IP
IS
ISM
0.65
0.05
2.11
0.66
0.054
2.19
0.64
2.1
0.66
2.19
0.64
2.1
0.65
2.11
415,000
-
266,800
-
512,000
1,100,300
14.38
14.2
2.06
1.32
14.48
14.22
2.2
1.36
14.48
14.2
1.32
14.48
14.4
1.32
14.38
14.1
1.32
14.48
14.2
1.32
810,600
107,400
35,000
11,708,976
1,521,738
46,200
(1,836,620)
(7,100)
-
1.7
13.02
76,000
3,000
129,660
39,060
51,300
-
IMPERIAL B
IP CONVERGE
IPVG CORP
ISLAND INFO
ISM COMM
NEXTSTAGE
PHILWEB
TOUCH SOLUTIONS
TRANSPACIFIC BR
YEHEY CORP
NXT
WEB
TSI
TBGI
YEHEY
**** TRANSPORTATION SERVICES ****

2GO GROUP
ASIAN TERMINALS
2GO
ATI
1.7
13.12
1.71
13.8
1.72
13.02
1.72
13.02
1.7
13.02
CEBU AIR
CEB
65.85
65.9
66
66.2
65.75
65.9
1,087,680
71,710,596
(11,433,981)
INTL CONTAINER
ICT
80.95
81
82
82
80.5
80.95
464,910
37,654,092.5
(29,274,417)
LORENZO SHIPPNG
1.4
2.5
1.6
2.58
2.52
2.52
2.5
2.5
MACROASIA
LSC
MAC
133,000
332,820
PAL HLDG
PAL
ACE
BHI
1.29
0.133
1.33
0.135
1.37
0.136
1.38
0.136
1.28
0.132
1.33
0.133
27,000
41,120,000
34,980
5,496,710
GPH
WPI
26.05
0.405
45
0.41
0.415
0.42
0.4
0.41
3,570,000
1,432,250
FAR EASTERN U
CEU
FEU
10.82
1,130
11.4
1,170
1,170
1,170
1,170
1,170
9,730
11,384,100
IPEOPLE
IPO
9.83
10.5
9.82
10.5
9.82
10.5
500
5,046
BCOR
BLOOM
25
15.4
25.2
15.46
25
14.88
25
15.46
25
14.76
25
15.4
4,700
41,735,500
117,500
634,356,836
(224,475,298)
0.024
8.77
0.025
8.8
0.024
8.93
0.025
8.93
0.023
8.76
0.024
8.77
42,800,000
354,900
1,016,900
3,122,911
(120,834)
**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG
GRAND PLAZA
WATERFRONT
**** EDUCATION ****

CENTRO ESCOLAR
**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
IP EGAME
LEISURE AND RES
EG
LR
MANILA JOCKEY
MJC
2.69
2.76
2.76
2.76
2.68
2.69
702,000
1,894,180
13,650
PACIFIC ONLINE
LOTO
PRC
PHA
13.98
10.4
0.335
14
10.88
0.345
14
0.35
14
0.35
14
0.35
14
0.35
50,500
10,000
707,000
3,500
PHIL SEVEN CORP
CAL
SEVN
3.67
91.15
3.7
96
3.66
95
3.71
97
3.65
95
3.7
96
343,000
4,370
1,263,440
416,767.5
414,828.5
PUREGOLD
PGOLD
42.25
42.3
41.8
42.5
41.6
42.3
6,445,200
271,954,230
(46,694,000)
0.82
2.91
0.43
0.83
2.95
19
0.435
0.83
0.43
0.83
0.435
0.82
0.43
0.82
0.435
2,592,000
60,000
2,131,640
25,850
4,350
PHIL RACING
PRMIERE HORIZON
**** RETAIL ****

CALATA CORP
**** OTHER SERVICES ****

APC GROUP
ICTV INC
APC
ECP
PORT
ICTV
PAXYS
PAX
2.7
2.76
2.69
2.76
2.69
2.76
597,000
1,631,300
PHILCOMSAT
PHC
STI
0.98
0.99
0.98
0.98
6,764,000
6,696,820
643,500
EASYCALL
GLOBALPORT
STI HLDG
SERVICES SECTOR TOTAL
VOLUME :
168,465,495
VALUE :
1,488,232,491
MINING & OIL

**** MINING ****
ABRA MINING
AR
0.005
0.0051
0.005
0.0052
0.005
0.0051
87,000,000
443,400
APEX MINING A
APX
4.32
4.38
4.4
4.4
4.35
4.35
186,000
810,740
APEX MINING B
APXB
4.35
4.38
4.4
4.4
4.38
4.38
551,000
2,421,740
30,800
ATLAS MINING
AT
20.95
21
21.3
21.3
20.9
20.95
216,300
4,543,490
1,062,850
ATOK
AB
19.6
20
19.6
19.6
19.6
19.6
600
11,760
BENGUET A
BC
18.8
19
19
19
18.8
18.8
10,900
207,080

March 01 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
BENGUET B
BCB
18.6
19
19
19
19
19
5,000
95,000
CENTURY PEAK
CPM
0.96
0.98
0.97
0.97
0.97
0.97
45,000
43,650
COAL ASIA HLDG

DIZON MINES
COAL
DIZ
1.01
12.64
1.02
12.88
1.01
12
1.03
13.48
1.01
12
1.01
12.9
3,074,000
560,700
3,130,510
7,146,324
10,100
(40,052)
GEOGRACE
GEO
0.56
0.58
0.53
0.6
0.53
0.56
24,993,000
14,217,900
(635,000)
LEPANTO A
LC
1.14
1.15
1.19
1.19
1.14
1.15
17,517,000
20,182,000
LEPANTO B
LCB
1.24
1.26
1.27
1.28
1.24
1.26
4,705,000
5,896,030
(383,080)
MANILA MINING A
MA
0.063
0.064
0.066
0.066
0.064
0.064
423,930,000
27,626,670
MANILA MINING B
NICKEL ASIA
MAB
NIKL
0.065
20.95
0.066
21
0.067
21.2
0.067
21.2
0.066
20.9
0.066
20.95
101,970,000
892,900
6,794,020
18,720,270
5,993,650
NIHAO
NI
3.92
3.99
3.6
4.17
3.5
3.92
113,455,000
423,936,350
1,260,950
OMICO CORP
OM
0.56
0.59
0.56
0.56
0.56
0.56
25,000
14,000
ORNTL PENINSULA
ORE
3.59
3.6
3.41
3.75
3.39
3.6
2,893,000
10,338,620
(11,070)
PHILEX
PX
18.98
19
19.56
19.56
18.86
18.98
6,617,300
125,892,058
4,873,920
SEMIRARA MINING
SCC
240
241
238
243.4
238
241
277,310
66,780,362
2,551,948
UNITED PARAGON
UPM
0.017
0.018
0.017
0.017
0.017
0.017
285,500,000
4,853,500
ORIENTAL B
BSC
OPM
OPMB
0.285
0.02
0.021
0.29
0.021
0.022
0.28
0.021
0.021
0.29
0.021
0.021
0.28
0.02
0.021
0.285
0.021
0.021
2,540,000
95,700,000
31,900,000
727,900
2,008,200
669,900
PETROENERGY
PERC
6.88
6.94
6.94
6.94
6.88
6.88
23,200
160,816
PHILODRILL
OV
PEC
PECB
PXP
0.042
32.5
0.043
32.75
0.043
32.5
0.043
33
0.042
32.1
0.043
32.75
78,200,000
99,200
3,361,400
3,228,690
(21,500)
552,500
(19,000)
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
PNOC A
PNOC B
PX PETROLEUM
MINING AND OIL SECTOR TOTAL
VOLUME :
1,282,887,410
VALUE :
754,262,380
PREFERRED
ABC PREF
FGEN PREF G
ABC
PBCP
ACPA
ACPR
DMCP
FGENF
FGENG
12.5
520.5
104.4
110
529
107.8
111.8
109
110
109
110
19,680
2,149,250
FPH PREF
FPHP
100.9
101.4
101
101
100.8
100.8
10,000
1,008,757
PCOR PREF
PPREF
PFP
SFIP
SMCP1
SMC2A
SMC2B
SMC2C
109
1,040
1.3
74.95
75.5
77
109.6
1,045
1.49
75
76
77.9
1,040
75
76
77.9
1,045
75
76
77.9
1,040
75
76
77.9
1,040
75
76
77.9
8,410
4,590,170
79,000
600
8,756,650
344,262,750
6,004,000
46,740
(24,933,000)
(4,674)
ABS HLDG PDR
BCP
ABSP
12.12
42
42.3
41
42.3
41
42
436,300
18,212,750
6,543,765
GMA HLDG PDR
GMAP
9.9
10
9.96
10
9.9
10
2,577,300
25,771,710
(627,690)
GLO PREF A
GLOPA
TLHH
PBC PREF
AC PREF A
AC PREF B
DMC PREF
FGEN PREF F
PF PREF
SFI PREF
SMC PREF 1
SMC PREF 2A
SMC PREF 2B
SMC PREF 2C
BC PREF A
TEL PREF HH
PREFERRED TOTAL
VOLUME :
7,721,460
VALUE :
406,212,607
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRC WARRANT
MEG WARRANT
MEG WARRANT 2
PLDT USD
IRW
MEGW1
0.05
2.71
2.72
2.79
2.79
2.71
2.72
312,000
849,760
MEGW2
DTEL
2.66
-
2.89
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
312,000
VALUE :
849,760
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
MAKATI FINANCE
RPL
MFIN
9.01
3.5
9.8
3.8
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
2,977,888,125
VALUE :
VALUE :
9,607,907,079.5

March 01 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)
NO. OF ADVANCES:
72
NO. OF DECLINES:
93
NO. OF UNCHANGED:
45
NO. OF TRADED ISSUES: 210

NO. OF TRADES:
38638
BLOCK SALES
SECURITY
PRICE
SECB
176.7
ICT
82.0258
JFC
126.952
AGI
20.035
AC
579.3103
AC
579.2112
AEV
58.5316
DMC
52.83
NI
3.5
ALI
32
SMPH
19
SCC
238.2486
BDO
99
SM
1,030.3942
VLL
5.32
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
247,500
512,270
487,670
3,000,000
79,720
93,400
656,500
937,000
11,400,000
2,205,000
3,717,000
540,000
1,597,500
61,050
75,000,000
VALUE
43,733,250
42,019,356.566
61,910,681.84
60,105,000
46,182,617.116
54,098,326.08
38,425,995.4
49,501,710
39,900,000
70,560,000
70,623,000
128,654,244
158,152,500
62,905,565.91
399,000,000
385,903
224,887.12
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
230,625,491
3,558,747,902.8
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
1,785.85
10,171.52
5,824
2,784.41
1,960.8
22,167.08
6,725.36
4,196.63
1,785.85
10,171.52
5,824
2,784.41
1,961.97
22,194.07
6,725.36
4,196.63
1,766
9,872.44
5,728.62
2,756.88
1,945.64
21,818.03
6,610.22
4,156.06
1,785.59
9,902.89
5,759.1
2,758.62
1,959.43
21,882.22
6,642.27
4,173.55
-0.08
-2.64
-0.93
-0.91
0
-1.37
-1.18
-0.53
-1.51
-268.63
-53.96
-25.45
-0.07
-303.87
-79.18
-22.19
19,096,251
663,749,220
412,172,302
519,632,303
168,994,350
1,295,164,212
1,738,519,558.5
2,610,041,655.7
1,961,582,166.96
2,170,576,726.97
1,530,302,191.12
922,881,914.29
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
3,078,808,638 Php 10,933,904,213.532
Php 5,452,271,864.77
Php 5,219,651,258.13
Companies Under Suspension by the Exchange as of 03/01/2013
ACPR
- AC PREF B
ASIA
- ASIATRUST
CBC
- COSMOS
CMT
- SEACEM
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
PAL
- PAL HLDG
PEC
- PNOC A
PECB
- PNOC B
PHC
- PHILCOMSAT
PNC
- PNCC

March 01 , 2013
Name
PRIM
SMB
SMP
MED
PCP
PMT
PPC
PTT
STN
UW
ABC
TLHH
SMCP1
Symbol
-
Bid
PRIME MEDIA
SAN MIGUEL BREW
SAN MIGUEL PROP
MEDCO HLDG
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)
The Philippine Stock Exchange, Inc.

March 01, 2013
CANCELLATION
Due to broker's request, the Daily Quotation Report (DQR) dated February 28, 2013 should be read as follows:
29-Feb-2013
CANCELLATION DETAILS:
Ayala Land, Inc.
232, 700 @ 31.50 = P7,330,050.00
CURRENT
VOLUME
(in shares)
Ayala Land, Inc. (ALI)
Property Sector
Total Market
Foreign Buying
Foreign Selling
21,480,600
368,283,701
5,265,013,524
VALUE
(in Php)
679,240,080.00
2,406,798,713.43
18,519,693,750.41
7,267,392,902.00
8,219,364,299.33
LESS: ADJUSTMENTS
VOLUME
VALUE
(in shares)
(in Php)
232,700
232,700
232,700
7,330,050.00
7,330,050.00
7,330,050.00
7,330,050.00
7,330,050.00
ADJUSTED
VOLUME
(in shares)
21,247,900
368,051,001
5,264,780,824
VALUE
(in Php)
671,910,030.00
2,399,468,663.43
18,512,363,700.41
7,260,062,852.00
8,212,034,249.33

The Philippine Stock Exchange, Inc Daily Quotations Report March 01, 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 March 01, 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