The Philippine Stock Exchange, Inc Daily Quotations Report February 14, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 14 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA
BDO
84.9
85.5
85.65
85.75
84.2
85.5
1,281,570
109,114,918
(23,320,401)
BPI
CHIB
107
63.85
107.1
64
107
63.75
107.7
64.75
106.6
63.75
107
64
1,164,320
322,470
124,485,549
20,730,841.5
35,270,884
(93,910)
CSB
EW
15
30.5
25
30.55
30.65
30.75
30.5
30.55
919,500
28,103,395
(21,480,880)
METROBANK
EIBA
EIBB
MBT
111.9
112
113
113.8
111.5
111.9
2,059,470
231,035,875
21,339,288
PBCOM
PBC
73
78.3
73
73
72.95
73
20,000
1,459,999.5
PHIL. NATL BANK
PNB
97.05
97.15
97.3
99
96.6
97.15
743,170
72,142,782
(3,039,913)
PHILTRUST
PSBANK
PTC
PSB
65.5
116.8
116.9
114
116.9
114
116.9
10,250
1,169,210
RCBC
RCB
64.3
64.4
63.4
64.5
63.4
64.4
235,030
14,977,449
938,469
SECURITY BANK
SECB
172.2
173
174.5
177.5
172
172.2
665,880
116,859,151
18,524,161
UNION BANK
UBP
122.8
123.3
123
123.2
122.5
122.8
590,230
72,435,148
(5,679,968)
BDO UNIBANK
BPI
CHINABANK
CITYSTATE BANK
EW
EXPORT BANK
EXPORT BANK B
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
1.02
1.01
1.02
1.01
1,167,000
1,186,180
BDO LEASING
COL FINANCIAL
BLFI
COL
1.98
18.64
2.02
18.88
2.02
18.9
2.02
18.98
2.02
18.64
2.02
18.88
8,000
123,800
16,160
2,341,942
FILIPINO FUND
FFI
11.38
11.94
11.4
11.8
11.38
11.38
2,300
26,614
(11,400)
FIRST ABACUS
FAF
0.82
0.83
0.81
0.82
0.8
0.82
231,000
184,950
IREMIT
PHILNARE
I
MFC
MAKE
MED
NRCP
2.82
25.05
1.96
2.9
25.5
1.98
1.98
1.99
1.96
1.98
246,000
485,090
PSE
PSE
462.8
463.8
464
464
461.2
463.8
6,830
3,157,300
120,020
SUN LIFE
SLF
1,122
1,127
1,120
1,122
1,120
1,122
165
185,090
VANTAGE
2.54
2.55
2.56
2.56
2.54
2.54
438,000
1,116,720
VOLUME :
10,234,985
MANULIFE
MAYBANK ATR KE
MEDCO HLDG
FINANCIALS SECTOR TOTAL
VALUE :
801,214,364
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
37.8
37.9
37.95
38
37.8
37.9
1,630,700
61,834,955
(10,584,000)
ALSONS CONS
ACR
1.39
1.4
1.44
1.44
1.38
1.39
1,986,000
2,760,280
55,600
CALAPAN VENTURE
H2O
4.06
4.35
4.02
4.02
4.02
4.02
1,000
4,020
ENERGY DEVT.
EDC
7.45
7.47
7.45
7.5
7.35
7.47
7,689,300
57,318,256
(4,065,981)
FIRST GEN
FIRST PHIL HLDG
FGEN
FPH
26.65
109.3
26.7
109.9
26.75
109.4
27
110
26.3
107.5
26.7
109.9
868,100
903,780
23,099,355
98,595,304
(3,284,785)
32,049,386
MANILA WATER
MWC
34.3
34.35
34.6
34.85
34.35
34.35
5,876,500
202,894,835
(10,190,755)
MERALCO A
MER
301.6
304
300.2
306
298.8
301.6
423,670
127,721,356
21,899,330
PETRON
PCOR
12.86
12.9
12.72
12.98
12.66
12.9
11,430,400
146,993,808
(697,176)
PHOENIX
PNX
10.8
10.9
11
11
10.8
10.8
340,500
3,684,242
172,976
SALCON POWER
SPC
TA
VVT
4.62
1.8
9.15
4.8
1.82
9.2
1.8
9.1
1.84
9.15
1.79
9.1
1.8
9.15
18,037,000
6,300
32,580,730
57,410
(8,944,530)
(9,150)
TRANS-ASIA
VIVANT
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
7.6
7.63
7.62
7.62
7.6
7.61
27,400
208,325
ALLIANCE SELECT
FOOD
BMM
CBC
DNL
1.98
50.35
6.18
1.99
61
6.19
1.99
6
2
6.21
1.95
5.97
1.99
6.18
2,157,000
11,047,100
4,280,000
67,565,454
19,600
(6,251,578)
GSMI
JFC
16.98
110.8
17
111.5
17
112
17
112
17
110.8
17
110.8
16,200
1,048,620
275,400
116,280,279
102,000
(49,560,954)
LT GROUP
LFM
LTG
42.5
15.4
56
15.46
49
15.2
49
15.46
49
15.16
49
15.46
700
5,347,400
34,300
82,143,142
11,144,410
PANCAKE
PCKH
7.75
8.25
8.25
7.5
7.5
800
6,150
PEPSI-COLA
PIP
6.3
6.4
6.45
6.46
6.3
6.4
9,942,900
63,603,332
(27,302,905)
PUREFOODS A
PF
309
314.6
303
303
105,360
32,334,952
2,515,308
RFM CORP
RFM
4.81
4.84
4.9
4.92
4.78
4.81
1,909,000
9,203,940
(341,850)
ROXAS AND CO.
RCI
ROX
2.25
3.2
2.37
3.3
3.3
3.3
3.3
3.3
65,000
214,500
SAN MIGUEL CORP.
SMB
SMC
122.5
122.7
119.6
122.5
119.5
122.5
2,211,100
266,805,438
79,871,551
SWIFT
SFI
0.146
0.149
0.146
0.146
0.146
0.146
1,070,000
156,220
TARLAC
CAT
13
15
13
13
13
13
3,000
39,000
UNIV ROBINA
URC
95.15
95.2
95.5
96
94.5
95.2
3,071,340
292,191,038
122,262,328
BOGO MEDELLIN
COSMOS
DNL INDUS
GINEBRA
JOLLIBEE
LIBERTY FLOUR
ROXAS HLDG.
SAN MIGUEL

February 14 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.46
1.48
1.47
1.48
1.46
1.48
2,052,000
3,024,230
(516,040)
VITARICH
VITA
0.96
0.98
0.98
0.98
0.98
0.98
214,000
209,720
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
19.1
19.2
19.5
19.98
19.2
19.2
16,600
322,696
CONCRETE A
EEI CORP.
CA
CAB
EEI
50
15
12.84
65
12.86
12.84
12.9
12.8
12.84
1,799,300
23,108,864
(1,408,472)
FED. CHEMICALS
FED
9.82
11.5
9.87
9.87
9.82
9.82
900
8,863
HOLCIM
13.3
11.7
5.52
13.5
11.8
5.55
13.3
11.52
5.7
13.5
11.8
5.7
13.3
11.52
5.52
13.5
11.8
5.55
13,500
465,400
179,950
5,405,072
(26,660)
1,051,446
MARIWASA
HLCM
LRI
MMI
41,200
231,890
MEGAWIDE
MWIDE
17.88
17.9
18
18
17.7
17.9
554,400
9,928,488
(158,250)
PHINMA
PHN
PNC
CMT
SRDC
T
VUL
12.8
1.2
1.68
1.64
13.34
1.7
1.65
13.38
1.7
1.63
13.4
1.7
1.67
12.8
1.7
1.63
13.34
1.7
1.65
5,600
200,000
1,094,000
73,948
340,000
1,810,820
(690,400)
MANCHESTER A
CIP
COAT
EURO
LMG
MVC
MIH
73
2.9
1.83
2.73
1.65
12.9
98
2.95
1.85
2.75
1.85
13
3.01
2.74
12.7
3.01
2.76
13.4
3.01
2.74
12.62
3.01
2.75
12.9
8,000
759,000
120,700
24,080
2,083,390
1,542,368
24,080
-
MANCHESTER B
MIHB
12.9
13
12.9
13.2
12.9
12.9
17,600
227,070
METROALLIANCE A
MAH
MAHB
PPC
25.7
0.019
4.1
0.67
26.5
0.02
4.18
0.69
26.6
0.02
4.08
0.69
26.6
0.02
4.1
0.69
25.5
0.019
4.08
0.66
26.5
0.02
4.1
0.68
34,800
70,000,000
84,000
1,409,000
906,120
1,337,000
344,300
949,420
9,500
-
CONCRETE B
LAFARGE_REP
PNCC
SEACEM
SUPERCITY
TKC STEEL
VULCAN IND`L
**** CHEMICALS ****

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

CHIPS
IONICS
CHIPS
GREEN
IMI
ION
PANASONIC
PMPC
4.8
6.75
4.8
4.8
4.8
4.8
100
480
SPLASH CORP.
ALPHA
FYN
FYNB
PCP
SPH
1.73
1.74
1.74
1.74
1.73
1.73
193,000
334,280
STENIEL
STN
GREENERGY
INTEGRATED MICRO
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES
INDUSTRIALS SECTOR TOTAL
VOLUME :
169,038,420
VALUE :
1,954,375,178.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABA
AEV
0.67
57.45
0.68
57.5
0.68
57.5
0.68
57.5
0.67
57.4
0.68
57.5
1,679,000
817,800
1,126,050
47,017,215
26,310,602
APM
AGI
0.15
20.2
0.151
20.25
0.152
20.65
0.152
20.65
0.147
19.96
0.151
20.2
1,564,130,000
30,459,100
232,588,400
615,087,828
514,000
116,706,776
ANSCOR
APO
ANS
2.38
6.2
2.41
6.27
2.4
6.05
2.41
6.3
2.38
6.03
2.41
6.2
2,422,000
349,400
5,802,580
2,132,614
23,800
-
ASIA AMALGAMATED
AAA
4.9
4.95
4.9
4.91
4.9
4.91
6,000
29,450
ATN HOLDINGS A
ATN
ATNB
AC
0.95
1
566
1
1.03
566.5
0.98
1.03
565
1.05
1.03
570
0.98
1.03
564
1.05
1.03
566.5
20,000
100,000
19,790
103,000
686,110
388,911,340
120,250,675
BH
DMC
224
53.05
645
53.15
54.8
55
52.8
53.05
5,745,430
305,321,999
15,493,325
FJP
FC
FDC
2.98
5.9
3
5.95
3
5.93
3
5.99
3
5.9
3
5.9
17,000
563,900
51,000
3,357,735
860,062
HOUSE OF INV
FJPB
FPI
GTCAP
HI
3.06
0.22
717
7.64
3.4
0.24
718
7.83
0.249
721
7.78
0.25
723
7.87
0.249
715
7.64
0.25
718
7.64
30,000
263,640
16,500
7,480
189,305,025
129,160
12,267,245
-
JG SUMMIT
JGS
39.3
39.4
39.4
39.8
39.2
39.4
428,300
16,885,275
827,830
JOLLIVILLE HLDG
JOH
6.13
7.02
6.13
6.13
6.13
6.13
400
2,452
KEPPEL HLDG A
KPH
5.5
4.12
4.22
4.12
4.22
9,300
38,776
KEPPEL HLDG B
LODESTAR
KPHB
LIHC
5
0.98
5.59
1
0.98
0.98
0.98
0.98
578,000
566,440
LOPEZ HLDGS.
LPZ
7.55
7.57
7.49
7.6
7.45
7.57
3,728,100
27,947,959
(3,589,914)
MABUHAY HLDG.
MHC
0.55
0.59
0.54
0.6
0.54
0.6
181,000
104,320
ABOITIZ
ALCORN GOLD
ALLIANCE GLOBAL
ANGLO-PHIL HLDG
ATN HOLDINGS B
AYALA CORP
BHI HLDG
DMCI HOLDINGS
F&J PRINCE A
FIL ESTATE CORP
FILINVEST DEV.
FJ PRINCE B
FORUM PACIFIC
GT CAPITAL
MARCVENTURES

February 14 , 2013
Name
Symbol
METRO PAC INV
MARC
MPI
MINERALES IND
MIC
MJC INVESTMENTS
MJIC
PA
PRIM
POPI
SEAFRONT RES.
REG
SPM
SINOPHIL
SINO
SM INVESTMENTS
SM
SOLID GROUP
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
1.97
5.21
1.98
5.23
1.97
5.31
1.97
5.31
1.96
5.2
1.97
5.21
259,000
25,759,800
509,400
134,690,071
(30,575,121)
6.6
6.65
6.75
6.85
6.55
6.65
258,000
1,724,755
6.02
0.048
0.68
6.19
0.049
0.69
6.02
0.05
0.69
6.02
0.05
0.69
6.02
0.049
0.68
6.02
0.049
0.68
900
6,000,000
1,544,000
5,418
294,100
1,052,420
49,000
-
2.5
2.22
2.72
2.28
2.34
2.34
2.22
2.22
79,000
176,060
0.325
0.34
0.325
0.34
0.325
0.34
590,000
192,800
995
997
1,000
1,003
994
997
251,040
250,419,817.5
(103,973,602.5)
WELLEX INDUS
SGI
SOC
SGP
UNI
WIN
2.3
1.16
366
0.27
0.285
2.32
1.19
489
0.285
0.295
2.32
0.27
0.29
2.34
0.27
0.3
2.3
0.27
0.285
2.32
0.27
0.285
297,000
20,000
950,000
684,480
5,400
275,300
ZEUS HOLDINGS
ZHI
0.56
0.57
0.58
0.58
0.57
0.57
1,364,000
780,680
PACIFICA
PRIME MEDIA
PRIME ORION
REPUBLIC GLASS
SOUTH CHINA
SYNERGY GRID
UNIOIL HLDG.
HOLDING FIRMS SECTOR TOTAL
VOLUME :
1,649,606,300
VALUE :
2,228,699,949.5
PROPERTY
**** PROPERTY ****
A. BROWN
BRN
2.82
2.85
2.9
2.9
2.83
2.83
253,000
721,080
ALCO
ANCHOR LAND
ALCO
ALHI
0.21
19.5
0.219
20.9
0.21
19.5
0.21
21
0.209
19.5
0.21
20
740,000
15,100
154,960
295,760
26,500
ARANETA PROP
ARA
1.42
1.43
1.36
1.44
1.35
1.42
4,865,000
6,821,650
830,180
AYALA LAND
ALI
30.85
30.9
30.85
31
30.45
30.9
3,187,700
98,165,585
1,114,505
BELLE CORP.
BEL
5.17
5.2
5.24
5.26
5.14
5.2
6,343,600
32,846,694
16,864,379
CEBU HLDG.
CHI
4.91
5.08
4.86
4.91
394,000
1,972,260
(100,000)
CEBU PROP A
CENTURY PROP
CPV
CPVB
CPG
5
4.81
2.05
5.1
5.1
2.06
2.07
2.1
2.03
2.06
6,495,000
13,368,890
4,734,010
CITY & LAND
LAND
2.36
2.55
2.49
2.6
2.49
2.5
35,000
87,650
CITYLAND DEVT.
CDC
1.13
1.15
1.14
1.15
1.13
1.13
1,045,000
1,181,390
(973,250)
CROWN EQUITIES
CEI
0.067
0.069
0.067
0.067
0.067
0.067
820,000
54,940
CYBER BAY
EMPIRE EAST
CYBR
ELI
0.79
1.02
0.8
1.03
0.79
1.04
0.8
1.06
0.79
1.02
0.79
1.02
837,000
11,412,000
663,230
11,874,880
491,030
EVER-GOTESCO
EVER
0.37
0.38
0.385
0.385
0.36
0.38
11,100,000
4,057,050
FILINVEST LAND
FLI
1.86
1.87
1.88
1.91
1.87
1.87
26,347,000
49,804,560
(11,991,650)
GLOBAL-ESTATE
GERI
GO
GOB
HP
IRC
KEP
MC
MCB
MEG
2.07
1.8
1.19
2.9
3.55
2.1
2.18
1.2
3
3.56
2.1
3
3.51
2.1
3
3.65
2.05
3
3.51
2.1
3
3.55
10,075,000
26,000
86,663,000
20,931,790
78,000
309,441,540
671,250
39,499,470
MRC
PHES
0.123
0.6
0.125
0.61
0.127
0.62
0.127
0.63
0.123
0.61
0.125
0.62
3,490,000
4,695,000
432,610
2,864,740
TFC
RLT
18.5
0.465
25
0.495
0.465
0.465
0.465
0.465
10,000
4,650
CEBU PROP B
GOTESCO LAND A
GOTESCO LAND B
HIGHLANDS PRIME
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
MEGAWORLD
MRC ALLIED
PHIL ESTATES
PHIL. TOBACCO
PHILREALTY
PRIMETOWN PROP
PRIMEX CORP.
PMT
PRMX
2.71
3.1
2.71
2.71
2.7
2.7
10,000
27,050
ROBINSONS LAND
RLC
21.8
21.85
22.1
22.2
21.8
21.85
3,688,000
80,760,490
(14,885,915)
ROCKWELL
ROCK
3.1
3.12
3.1
3.15
3.09
3.11
783,000
2,440,800
(18,840)
SAN MIGUEL PROP

SHNG PROPERTIES
SMP
SHNG
3.13
3.16
3.13
3.16
3.13
3.16
93,000
293,340
SM DEVT
SMDC
7.37
7.4
7.04
7.42
7.04
7.37
16,290,200
117,809,136
15,006,395
SM PRIME HLDG.
SMPH
18.32
18.34
18.48
18.48
18.28
18.32
5,050,900
92,628,256
(14,795,892)
STA.LUCIA LAND
SLI
0.78
0.79
0.77
0.79
0.77
0.79
394,000
309,080
STARMALLS
STR
3.61
3.89
3.8
3.9
3.8
3.9
10,000
38,400
SUNTRUST HOME
SUN
UW
VLL
0.59
5.3
0.6
5.34
0.6
5.32
0.62
5.4
0.59
5.3
0.59
5.34
577,000
7,797,500
341,460
41,533,827
10,233,043
UNIWIDE HLDG
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
215,594,000
VALUE :
897,070,938
SERVICES
**** MEDIA ****
ABS-CBN
ABS
39.4
39.5
39.5
40.4
39.2
39.2
211,600
8,420,250
GMA NETWORK
MANILA BULLETIN
GMA7
MB
9.95
0.95
9.98
0.96
9.99
0.88
9.99
0.97
9.96
0.88
9.98
0.95
447,300
1,884,000
4,461,276
1,740,030
MLA BRDCASTING
MBC
3.5
4.95

February 14 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
**** TELCOMMUNICATION ****

GLOBE TELECOM
GLO
1,168
1,170
1,175
1,180
1,170
1,170
87,915
103,145,985
LIBERTY TELECOM
LIB
2.65
2.75
2.65
2.67
2.65
2.65
41,000
108,860
PLDT
TEL
2,858
2,860
2,878
2,878
2,856
2,860
76,760
220,070,390
14,528,570
PTT CORP
PTT
(3,169,065)
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
4.94
4.99
4.8
5.04
4.8
4.99
113,000
556,010
IMPERIAL A
IMP
5.15
5.99
5.2
5.2
5.15
5.15
2,300
11,870
IMPERIAL B
IMPB
CLOUD
3.92
44.8
4.06
3.91
4.06
3.91
4.06
9,000
35,940
0.66
0.051
2.18
14.16
0.67
0.054
2.25
14.24
0.67
2.19
14.22
0.68
2.19
14.24
0.67
2.18
14.16
0.67
2.19
14.24
180,000
51,000
841,300
120,720
111,680
11,969,690
(13,400)
(43,800)
1,900,072
IP CONVERGE
IPVG CORP.
PHILWEB
IP
IS
ISM
NXT
WEB
TOUCH SOLUTIONS
TSI
13.8
13.82
13.7
14.98
13.62
13.8
724,200
10,387,246
(1,620)
TRANSPACIFIC BR
TBGI
2.15
2.2
YEHEY
YEHEY
1.38
1.39
1.37
1.49
1.37
1.38
49,000
67,390
17,000
288,900
31,240
4,543,030
2,006,118
ISLAND INFO
ISM COMM.
NEXTSTAGE
**** TRANSPORTATION SERVICES ****

2GO GROUP
ASIAN TERMINALS
2GO
ATI
1.8
15.62
1.85
15.8
1.89
15.62
1.89
15.8
1.8
15.5
1.8
15.8
CEBU AIR, INC.
CEB
66.55
66.8
67.45
67.45
66.5
66.55
143,230
9,590,201.5
527,254.5
INTL CONTAINER
ICT
79.2
80.3
80
80.3
79
80.3
1,261,690
100,533,522
(11,414,810.5)
LORENZOSHIPPING
LSC
MAC
PAL
1.41
2.6
-
1.6
2.78
-
1.55
-
1.6
-
1.55
-
1.6
-
10,000
-
15,700
-
(1,550)
-
MACROASIA
PAL HOLDINGS
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.33
1.38
1.4
1.4
1.33
1.33
17,000
22,770
BOULEVARD HLDG.
BHI
0.131
0.132
0.129
0.132
0.129
0.131
17,170,000
2,242,640
GRAND PLAZA
GPH
WPI
26.05
0.43
45
0.435
0.465
0.465
0.435
0.435
430,000
191,000
(108,250)
FAR EASTERN U
CEU
FEU
11.5
1,100
11.94
1,170
1,090
1,170
1,090
1,170
18,040
19,665,850
IPEOPLE
IPO
10
10.5
9.55
10
9.55
10
14,000
135,635
WATERFRONT
**** EDUCATION ****

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

BERJAYA
BCOR
BLOOMBERRY
LEISURE
BLOOM
EG
LR
MANILA JOCKEY
MJC
PACIFIC ONLINE
PHIL. RACING
LOTO
PRC
PREMIEREHORIZON
PHA
IP E-GAME
25.1
25.9
25.9
25.9
25
25.9
358,000
8,979,640
14
0.024
8.88
14.02
0.025
8.92
14.02
0.025
9.03
14.1
0.026
9.03
14
0.024
8.84
14.02
0.025
8.92
4,127,200
197,000,000
386,900
57,874,306
4,889,900
3,438,006
3,604,314
(12,500)
154,772
2.7
2.74
2.75
2.75
2.7
2.7
159,000
434,700
13.98
10.42
14
10.5
14
10.56
14
10.56
14
10.42
14
10.42
41,600
17,600
582,400
184,292
4,168
0.34
0.345
0.34
0.34
0.335
0.335
580,000
197,050
620,500
**** RETAIL ****

7-11
SEVN
93
100
99
100
99
100
21,770
2,160,460
CALATA CORP.
CAL
3.77
3.81
3.8
3.85
3.76
3.77
570,000
2,155,180
PUREGOLD
PGOLD
37.1
37.15
36.4
37.65
36
37.1
7,501,300
276,684,330
31,541,395
ICTVI
APC
ECP
PORT
ICTV
0.84
2.9
0.42
0.85
3
20
0.44
0.84
0.42
0.85
0.42
0.84
0.42
0.84
0.42
1,648,000
100,000
1,384,370
42,000
42,000
PAXYS
PAX
2.7
2.72
2.72
2.73
2.7
2.71
407,000
1,102,130
PHILCOMSAT
PHC
STI
1.03
1.04
1.05
1.05
1.03
1.03
7,924,000
8,169,330
**** OTHER SERVICES ****

APC GROUP
EASYCALL
GLOBALPORTS
STI_HOLDINGS
SERVICES SECTOR TOTAL
VOLUME :
249,401,205
VALUE :
959,071,936.5
MINING & OIL

**** MINING ****
ABRA MINING
AR
0.0052
0.0053
0.0052
0.0052
0.0052
0.0052
101,000,000
525,200
APEX MINING A
APEX MINING B
APX
APXB
4.48
4.46
4.6
4.71
4.49
4.49
4.46
4.46
197,000
878,810
ATLAS MINING
AT
22.6
22.7
22.7
22.8
22.4
22.65
455,000
10,270,605
865,400
ATOK
AB
BC
21.8
18.8
23
19
BENGUET A

February 14 , 2013
Name
Symbol
BENGUET B
Bid
Ask
18.9
1.01
1.12
High
Low
Close
18.4
1.01
1.05
18.5
1.01
1.13
18.4
1.01
1.03
18.5
1.01
1.11
Volume
Value
COAL ASIA
BCB
CPM
COAL
DIZON MINES
DIZ
14.26
14.3
15
15.2
14.26
14.26
827,400
12,183,958
(457,042)
GEOGRACE
GEO
0.55
0.56
0.57
0.57
0.55
0.55
1,254,000
690,430
LEPANTO A
LC
1.18
1.19
1.2
1.21
1.18
1.19
21,775,000
26,040,790
LEPANTO B
MANILA MINING A
LCB
MA
1.27
0.064
1.29
0.065
1.29
0.065
1.31
0.065
1.27
0.064
1.29
0.065
8,342,000
68,090,000
10,785,150
4,411,430
1,904,040
-
MANILA MINING B
MAB
0.068
0.07
0.069
0.07
0.068
0.07
39,930,000
2,762,690
NICKELASIA
NIKL
21.15
21.2
22
22.15
21
21.15
2,632,000
55,874,205
(3,478,500)
NIHAO
NI
3.93
3.94
3.9
3.97
3.86
3.94
3,335,000
13,050,970
43,340
OMICO CORP.
ORIENTAL P
OM
ORE
0.56
3.69
0.59
3.7
0.56
3.78
0.56
3.78
0.56
3.67
0.56
3.7
210,000
812,000
117,600
3,002,920
(22,380)
PHILEX
PX
18.58
18.6
18.8
19.06
18.4
18.6
4,888,400
91,261,176
(469,750)
SEMIRARA MINING
SCC
237.2
237.6
255
255
220
237.2
2,561,310
606,333,572
(62,776,046)
UNITED PARAGON
UPM
0.018
0.019
0.019
0.019
0.018
0.019
28,200,000
519,800
BASIC PETROLEUM
BSC
0.285
0.29
0.3
0.305
0.285
0.29
14,880,000
4,351,800
8,850
ORIENTAL A
PETROENERGY
OPM
OPMB
PERC
0.022
0.023
6.78
0.023
0.024
6.9
0.023
0.023
6.98
0.023
0.024
6.98
0.022
0.023
6.95
0.023
0.024
6.95
72,300,000
3,700,000
200
1,616,600
85,200
1,393
PHILEXPETROLEUM
PXP
32.3
32.35
33.8
33.8
32.35
32.35
382,300
12,544,540
(2,326,360)
PHILODRILL A
OV
0.045
0.046
0.045
0.046
0.045
0.045
73,500,000
3,315,700
77,700
PNOC A
PEC
PECB
CENTURY PEAK
18.5
0.99
1.11
Open
Net Foreign
Trade (Peso)
Buying (Selling)
1,600
100,000
47,951,000
29,500
101,000
52,476,890
(22,100)
(554,190)
**** OIL ****
ORIENTAL B
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
497,324,210
VALUE :
913,231,929
PREFERRED
ABC PREF
12.5
524
529
529
529
524
524
2,580
1,353,360
(1,048,220)
FIRST PHIL HOLD
DMCP
FGENF
FGENG
FPHP
102
107
100.8
107.5
109
101.3
100.8
100.8
100.8
100.8
500
50,400
PETRON PREF
PPREF
110.7
111
110.7
110.7
66,070
7,319,791
SMC PREF 1
SMCPREFS2C
SMCP1
SMC2A
SMC2B
SMC2C
74.95
75.2
76.55
75
75.25
76.7
75
75.25
76.5
75
75.25
76.6
74.95
75.2
76.5
75
75.25
76.55
2,059,080
596,700
15,650
154,430,900
44,901,575
1,197,492.5
(105,358,500)
-
SMPFC PREFS
PFP
1,039
1,040
1,039
1,040
1,150
1,195,950
SWIFT PREF
ABS-CBN PDR
SFIP
BCP
ABSP
1.3
11.92
41.3
1.47
41.5
41.6
44
41.5
41.5
1,481,700
62,615,225
6,132,015
GMA HOLDINGS
GMAP
10
10.06
10.04
10.12
10
10
2,988,900
29,999,692
(1,227,252)
GLO PREF A
GLOPA
TLHH
2,052,000
5,065,190
(145,800)
PBC PREF
AC PREF B
AYALA PREF. A
DMC PREF
FGEN PREF F
FIRST GEN G
SMCPREFS2A
SMCPREFS2B
BC PREF A
TEL PREF HH
ABC
PBCP
ACPR
ACPA
PREFERRED TOTAL
VOLUME :
7,212,330
VALUE :
303,064,385.5
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
IRW
MEGW2
MEGW1
PLDT-USD
DTEL
MEG WARRANT 2
0.05
2.39
2.45
2.46
2.47
2.45
2.49
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
2.43
2.47
VOLUME :
2,052,000
VALUE :
5,065,190
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
9.2
9.4
9.7
9.7
9.3
9.3
600
5,620
(4,650)
MAKATI FINANCE
MFIN
2.5
2.75
2.5
2.5
2.5
2.5
1,000
2,500
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
1,600
2,791,200,720
VALUE :
VALUE :
8,120
7,753,672,415.5

February 14 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
72
NO. OF DECLINES:
84
NO. OF UNCHANGED:
56
NO. OF TRADED ISSUES: 212

NO. OF TRADES:
30333
BLOCK SALES
SECURITY
BPI
SECB
ICT
AC
ALI
BCOR
PRICE
104.7113
174
79.3317
563.9669
30.5513
25
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
208,310
198,000
472,550
43,750
1,000,000
1,000,000
VALUE
21,812,410.903
34,452,000
37,488,194.835
24,673,551.875
30,551,300
25,000,000
298,619
167,744.27
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
736,644,432
2,014,648,823.46
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
1,720.54
9,807.66
5,721.72
2,649.68
1,923.61
22,724.95
6,528.42
4,094.63
1,728.19
9,886.71
5,730.92
2,659.01
1,923.94
22,784.46
6,542.51
4,103.86
1,712.19
9,807.66
5,687.13
2,633.26
1,914.07
22,134.27
6,497.54
4,080.5
1,715.48
9,883.77
5,695.71
2,650.79
1,917.96
22,234.42
6,513.41
4,091.38
-0.17
0.81
-0.61
0.04
-0.29
-1.64
-0.22
-0.07
-2.88
79.07
-34.95
1.11
-5.65
-370.03
-14.58
-2.8
10,642,734
169,043,023
1,649,657,621
216,636,656
251,000,126
497,440,189
857,492,276.65
1,954,425,887.13
2,253,383,488.12
927,674,933.1
1,021,581,165.93
913,251,746.45
1,600
8,120
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
2,794,421,949 Php 7,927,817,617.383
Php 3,532,072,601.48
Php 3,379,183,799.84
Companies Under Suspension by the Exchange as of 02/14/2013
ACPR
ALPHA
ASIA
CBC
CMT
EIBA
EIBB
FC
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
NXT
PAL
PEC
PECB
PHC
PNC
PRIM
SMB
SMP
MED
PCP
PMT
PPC
PTT
- AC PREF B
- ALPHALAND
- ASIATRUST
- 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
- PRIME MEDIA
- SAN MIGUEL
- SAN MIGUEL PROP
- MEDCO HLDG
- PICOP RES
- PRIMETOWN PROP
- PRYCE CORP
- PTT CORP

February 14 , 2013
Name
Symbol
Bid
STN
- STENIEL
UW
- UNIWIDE HLDG
ABC
- ABC PREF
TLHH
- TEL PREF HH
SMCP1
- 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 February 14, 2013

Hochgeladen von

Dokumentinformationen

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 February 14, 2013

Hochgeladen von

Copyright:

Verfügbare Formate

The Philippine Stock Exchange, Inc

Daily Quotations Report

PHIL. NATL BANK

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

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

ROXAS AND CO.

SAN MIGUEL CORP.