The Philippine Stock Exchange, Inc Daily Quotations Report March 18, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

March 18 , 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
105.6
106
104.5
106.5
104
106
776,930
82,228,414
10,337,129
BDO UNIBANK
BDO
85.45
85.5
89.8
91
84.8
85.5
8,273,040
719,731,305
(316,149,972.5)
CHINABANK
CHIB
62
62.5
65
65
62.5
62.5
227,220
14,551,229
620,571
CITYSTATE BANK
CSB
EW
33
18
33.25
34.7
34.75
32.6
33
2,487,500
83,575,675
14,184,265
METROBANK
EIBA
EIBB
MBT
116.8
116.9
117.5
120.9
116.4
116.9
5,842,350
686,955,485
869,692
PB BANK
PBB
34.55
34.6
35.75
36.35
34.5
34.6
1,740,500
61,019,470
(672,565)
PBCOM
PBC
PNB
97.6
98.1
99
99.5
97.5
98.1
474,150
46,514,659.5
(8,920,223.5)
70
122
65.6
125
66
125.8
69
126
69
125.8
65.1
126
66
110
13,840
RCBC
PTC
PSB
RCB
444,200
29,561,741
6,661,763.5
SECURITY BANK
SECB
181.5
181.6
185.8
185.8
180
181.5
362,400
65,840,068
18,420,541
UNION BANK
UBP
121
121.1
123.5
123.5
119.5
121
142,490
17,205,109
5,181,586
EAST WEST BANK

EXPORT BANK
EXPORT BANK B
PHIL NATL BANK

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

BANKARD
BKD
1.02
1.05
1.17
1.19
1.01
1.02
3,847,000
4,119,260
(102,480)
BDO LEASING
COL FINANCIAL
BLFI
COL
1.96
19.6
2.03
19.86
19.9
19.9
19.5
19.86
297,200
5,864,288
159,200
FILIPINO FUND
FFI
12.9
13.36
13.02
13.02
13
13
12,000
156,200
FIRST ABACUS
FAF
I
MFC
MAKE
0.81
2.73
545
27.8
0.88
2.88
555
27.85
2.8
550
27.85
2.9
550
27.85
2.8
545
27.85
2.9
545
27.85
61,000
920
9,900
174,240
505,950
275,715
MED
NRCP
1.95
1.97
1.95
1.95
1.95
1.95
NTL REINSURANCE
100,000
195,000
PHIL STOCK EXCH
PSE
465.8
466
474
474
466
466
54,840
25,664,592
(298,506)
SUN LIFE
SLF
1,051
1,098
1,050
1,050
1,050
1,050
415
435,750
VANTAGE
2.56
2.62
IREMIT
MANULIFE
MAYBANK ATR KE
MEDCO HLDG
FINANCIALS SECTOR TOTAL
VOLUME :
25,154,165
VALUE :
1,844,587,990.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
36.7
36.75
36.85
37
36.5
36.75
2,843,800
104,471,980
(49,907,255)
ALSONS CONS
CALAPAN VENTURE
ACR
H2O
1.32
4.35
1.33
4.48
1.38
4.2
1.38
4.36
1.32
4.2
1.33
4.35
306,000
60,000
407,930
258,180
ENERGY DEVT
EDC
6.27
6.28
6.65
6.65
6.28
6.28
42,631,300
272,481,633
(6,789,940)
FIRST GEN
FGEN
23.15
23.2
23.8
23.9
23.1
23.2
2,329,600
54,633,185
10,736,360
FIRST PHIL HLDG
FPH
107.9
108
108.5
109.5
107.5
107.9
208,490
22,521,581
4,465,071
MANILA WATER
MWC
37.05
37.1
37
37.15
36.9
37.1
2,028,700
75,223,955
(16,550,540)
MERALCO
MER
314.8
315
325
328
312
314.8
416,580
133,321,722
(11,724,180)
PETRON
PCOR
13.86
13.9
14.3
14.3
13.84
13.9
17,029,400
237,877,792
(73,215,304)
PHOENIX
PNX
9.4
9.45
9.55
9.6
9.3
9.4
2,741,300
25,795,090
(12,990,601)
SALCON POWER
SPC
4.72
4.95
4.72
4.72
4.72
4.72
22,000
103,840
TRANS ASIA
TA
2.25
2.27
2.42
2.42
2.24
2.25
30,918,000
70,534,030
1,663,800
VIVANT
VVT
9.01
9.7
9.01
9.01
9.01
9.01
300
2,703
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
7.14
7.14
6.99
7.14
95,100
667,101
ALLIANCE SELECT
FOOD
1.96
1.98
2.1
2.1
1.95
1.96
6,509,000
13,125,880
292,800
BOGO MEDELLIN
BMM
CAT
50.6
13.52
55
15.9
55
13.54
55
13.54
53
13.52
53
13.52
2,500
500
134,525
6,764
CBC
DNL
6.58
6.6
6.96
6.96
6.4
6.6
13,439,600
89,022,472
(23,367,571)
LT GROUP
GSMI
JFC
LFM
LTG
16
121.9
49
14.9
16.5
122
50
14.92
16.7
122
15
16.7
123.5
15.04
16.5
122
14.84
16.5
122
14.9
3,500
403,420
2,486,300
57,950
49,434,775
37,230,014
3,027,256
5,244,312
PANCAKE
PCKH
7.85
8.29
8.3
8.3
8.3
8.3
100
830
PEPSI COLA
PIP
6.18
6.19
6.23
6.3
6.19
6.19
5,107,400
31,867,940
3,228,408
PUREFOODS
PF
270
275
294.8
295
270
275
108,080
30,328,064
(2,980,544)
RFM CORP
RFM
4.56
4.67
4.72
4.72
4.52
4.52
220,000
1,018,550
(120,340)
ROXAS AND CO
RCI
ROX
2.26
3
2.44
3.24
3.25
3.25
108,000
336,950
SAN MIGUEL CORP
SMB
SMC
118.9
119.6
119
119.6
118
119.6
1,025,200
121,893,680
42,573,913
SWIFT FOODS
SFI
0.134
0.135
0.135
0.135
0.135
0.135
270,000
36,450
CNTRL AZUCARERA
COSMOS
DNL INDUS
GINEBRA
JOLLIBEE
LIBERTY FLOUR
ROXAS HLDG
SAN MIGUEL BREW

March 18 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
UNIV ROBINA
URC
102.5
102.7
103.8
103.8
102.5
102.7
4,384,360
451,568,007
183,177,860
VICTORIAS
VMC
VITA
1.45
0.89
1.47
0.9
1.5
0.94
1.5
0.97
1.45
0.9
1.47
0.9
536,000
3,223,000
783,120
2,963,910
(48,500)
VITARICH
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
20.8
21
22.35
22.35
20.85
20.9
30,700
654,170
4,300
CONCRETE A
CA
CAB
EEI
50
15
12.6
65
12.62
12.84
12.84
12.5
12.6
1,108,300
13,927,506
1,580,430
3,800
48,792
CONCRETE B
EEI CORP
FED CHEMICALS
HOLCIM
FED
HLCM
8
12.84
9.5
12.98
12.84
12.84
12.84
12.84
LAFARGE REP
LRI
10.48
10.68
10.68
10.68
10.42
10.68
291,800
3,072,314
(177,054)
MARIWASA
MMI
6.03
6.15
6.99
6.03
3,032,700
19,929,970
57,312
MEGAWIDE
MWIDE
17.6
17.7
17.7
17.7
17.6
17.6
2,507,300
44,378,510
(0)
PHINMA
TKC STEEL
PHN
PNC
CMT
SRDC
T
0.41
1.63
1.65
13.42
1.64
13.42
1.66
13.42
1.63
13.42
1.66
20,500
98,000
275,110
160,270
(13,420)
-
VULCAN INDL
VUL
1.54
1.55
1.56
1.57
1.53
1.54
1,410,000
2,179,990
CIP
COAT
73
2.78
95
2.9
2.9
2.9
2.9
2.9
508,000
1,473,200
LMG CHEMICALS
EURO
LMG
1.73
2.18
1.9
2.28
1.75
2.3
1.75
2.37
1.75
2.22
1.75
2.28
20,000
282,000
35,000
637,910
4,650
MABUHAY VINYL
MVC
1.8
1.97
1.69
1.8
1.67
1.8
37,000
64,120
MANCHESTER A
MIH
14.84
15
14.2
14.28
80,100
1,155,626
MANCHESTER B
MIHB
MAH
MAHB
PPC
PNCC
SEACEM
SUPERCITY
**** CHEMICALS ****

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

CIRTEK HLDG
CHIPS
22.95
23
24.2
24.2
22.95
23
91,900
2,118,215
GREENERGY
INTEGRATED MICR
GREEN
IMI
0.018
3.99
0.019
4
0.019
3.99
0.019
4
0.019
3.98
0.019
3.99
77,400,000
54,000
1,470,600
215,360
IONICS
ION
0.64
0.65
0.68
0.68
0.64
0.64
1,329,000
863,980
(325,000)
PANASONIC
PMPC
ALPHALAND
ALPHA
18
21.8
22.15
22.15
19
21.8
21,400
420,660
(211,800)
FILSYN A
SPLASH CORP
FYN
FYNB
PCP
SPH
1.73
1.78
1.76
1.77
1.72
1.72
53,000
92,810
STENIEL
STN
**** OTHER INDUSTRIALS ****
FILSYN B
PICOP RES
INDUSTRIALS SECTOR TOTAL
VOLUME :
228,812,095
VALUE :
2,008,011,328.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ABA
0.65
0.66
0.68
0.68
0.66
0.66
4,772,000
3,166,620
ABOITIZ EQUITY
AEV
56.7
57
57.3
57.3
56.7
56.7
490,170
27,867,941
1,642,295
ALCORN GOLD
APM
0.159
0.16
0.165
0.166
0.159
0.159
529,290,000
85,593,500
(231,380)
ALLIANCE GLOBAL
AGI
21.65
21.75
22.2
22.2
21.4
21.75
14,371,400
312,810,430
(25,368,305)
ANGLO PHIL HLDG
APO
2.31
2.32
2.33
2.33
2.31
2.31
170,000
393,200
ANSCOR
ANS
6.9
6.93
6.91
6.96
6.9
6.9
235,900
1,628,025
(51,754)
ASIA AMLGMATED
AAA
4.47
4.51
4.47
4.51
4.46
4.51
19,000
85,510
ATN HLDG A
ATN
ATNB
AC
0.95
0.96
550
1
1
550.5
560
560
548
550
1,064,360
586,255,120
5,057,195
BH
DMC
432
51.35
645
51.5
52.85
52.85
51.35
51.5
3,147,720
162,473,559.5
(140,133,549)
FC
FDC
5.5
5.6
5.75
5.75
5.5
5.5
413,600
2,325,852
(57,020)
2.51
2.75
0.217
733
2.9
3.95
0.238
735
3
769
3
769
2.9
730
2.9
733
93,000
247,880
271,700
183,373,305
(31,860,035)
ATN HLDG B
AYALA CORP
BHI HLDG
DMCI HLDG
FIL ESTATE CORP
FILINVEST DEV
FJ PRINCE A
GT CAPITAL
FJP
FJPB
FPI
GTCAP
HOUSE OF INV
HI
JG SUMMIT
JGS
JOLLIVILLE HLDG
FJ PRINCE B
FORUM PACIFIC
7.91
7.84
8.1
7.84
2,863,900
22,908,216
12,351,170
40.05
40.15
41
41
39.95
40.05
5,236,500
210,563,195
(25,328,810)
LODESTAR
JOH
KPH
KPHB
LIHC
5.74
4.95
4.85
0.88
6.65
5.05
5.59
0.9
0.91
0.91
0.89
0.89
121,000
107,710
LOPEZ HLDG
LPZ
7.27
7.31
7.4
7.4
7.27
7.31
4,094,600
29,953,957
(11,979,494)
KEPPEL HLDG A
KEPPEL HLDG B

March 18 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MABUHAY HLDG
MHC
0.55
0.59
0.59
0.59
0.55
0.59
648,000
365,900
MARCVENTURES
MARC
1.72
1.77
1.73
1.8
1.73
1.77
1,105,000
1,923,350
METRO PAC INV
MPI
5.29
5.3
5.45
5.45
5.26
5.29
26,964,900
143,110,623
65,220,347
MINERALES IND
MIC
6.45
6.69
6.7
6.74
6.5
6.69
39,000
258,810
MJC INVESTMENTS
PACIFICA
MJIC
PA
5.72
0.046
5.98
0.05
0.046
0.05
0.046
0.05
500,000
23,400
PRIME MEDIA
PRIM
1.83
1.84
1.81
1.9
1.81
1.83
512,000
945,530
PRIME ORION
POPI
REG
SPM
0.67
2.66
2.02
0.68
2.7
2.16
0.69
2.7
2.05
0.69
2.7
2.05
0.67
2.7
2.02
0.68
2.7
2.02
9,749,000
300,000
154,000
6,535,770
810,000
314,000
567,520
-
SM INVESTMENTS
SINO
SM
0.31
1,030
0.315
1,033
0.31
1,073
0.315
1,100
0.31
1,025
0.315
1,033
2,070,000
396,760
646,850
417,402,490
(324,450)
(92,274,285)
SOLID GROUP
SGI
2.06
2.08
2.11
2.11
2.05
2.06
1,265,000
2,623,820
(41,200)
SOUTH CHINA
SOC
1.11
1.19
1.13
1.13
1.12
1.12
180,000
201,800
SYNERGY GRID
SGP
370
450
370
370
370
370
140
51,800
UNIOIL HLDG
UNI
0.26
0.27
0.26
0.27
0.26
0.27
320,000
84,800
WELLEX INDUS
WIN
0.26
0.27
0.265
0.28
0.26
0.27
1,790,000
469,600
106,600
ZEUS HLDG
ZHI
0.465
0.47
0.49
0.49
0.46
0.465
1,600,000
743,400
REPUBLIC GLASS
SEAFRONT RES
SINOPHIL
HOLDING FIRMS SECTOR TOTAL
VOLUME :
614,225,090
VALUE :
2,206,425,213.5
PROPERTY
**** PROPERTY ****
A BROWN
BRN
2.81
2.83
2.85
2.93
2.83
2.83
50,000
141,860
ANCHOR LAND
ARANETA PROP
ALHI
ARA
17.6
1.54
20
1.67
20
1.78
20
1.82
20
1.53
20
1.6
1,100
3,462,000
22,000
5,772,440
20,000
-
ARTHALAND CORP
ALCO
0.208
0.21
0.214
0.214
0.207
0.207
350,000
73,070
AYALA LAND
ALI
29.55
29.6
30.45
30.6
29.4
29.55
19,647,400
582,333,465
(59,655,085)
BELLE CORP
BEL
5.41
5.5
5.9
5.9
5.39
5.41
9,663,000
54,035,665
1,458,701
CEBU HLDG
CHI
4.62
4.65
4.74
4.74
4.65
4.65
5,692,000
26,475,940
(94,000)
CEBU PROP A
CPV
CPVB
CPG
4.7
4.81
2
5.1
5.1
2.01
2.1
2.1
1.99
2.01
57,212,000
115,253,640
(1,727,200)
LAND
CDC
CEI
2.31
1.12
0.067
2.44
1.14
0.069
1.12
0.068
1.12
0.068
1.12
0.068
1.12
0.068
50,000
1,000,000
56,000
68,000
EMPIRE EAST
CYBR
ELI
0.75
1.02
0.76
1.03
0.76
1.09
0.76
1.09
0.76
1.03
0.76
1.03
4,099,000
36,193,000
3,115,240
38,113,110
(912,000)
(4,690,930)
EVER GOTESCO
EVER
FILINVEST LAND
FLI
GLOBAL ESTATE
GOTESCO LAND A
CEBU PROP B
CENTURY PROP
CITY AND LAND
CITYLAND DEVT
CROWN EQUITIES
CYBER BAY
GOTESCO LAND B
HIGHLANDS PRIME
IRC PROP
KEPPEL PROP
MARSTEEL A
MARSTEEL B
MEGAWORLD
MRC ALLIED
0.3
0.31
0.31
0.31
0.3
0.3
7,700,000
2,322,800
(310,000)
1.85
1.87
1.96
1.96
1.84
1.85
15,006,000
28,121,430
(4,228,250)
GERI
2.1
2.11
2.11
2.11
2.05
2.1
13,769,000
28,742,180
20,352,140
GO
GOB
HP
IRC
2.02
1.2
2.2
1.24
2.02
1.32
2.02
1.32
2.02
1.2
2.02
1.2
1,000
1,935,000
2,020
2,431,550
KEP
MC
MCB
MEG
3
3.58
3.5
3.62
3.77
3.78
3.55
3.58
89,747,000
327,426,680
(75,487,080)
0.114
0.57
0.53
18.1
2.9
0.117
0.58
0.54
25
3.1
0.116
0.56
0.52
3.2
0.118
0.58
0.53
3.2
0.115
0.56
0.52
3.2
0.115
0.58
0.53
3.2
2,980,000
905,000
1,670,000
13,000
344,540
511,300
880,060
41,600
PRIMEX CORP
MRC
PHES
RLT
TFC
PMT
PRMX
ROBINSONS LAND
RLC
24.5
24.85
25
25
24.2
24.5
2,522,300
61,489,820
7,505,465
ROCKWELL
ROCK
2.8
2.82
3.12
3.12
2.78
2.8
19,493,000
56,025,360
11,082,500
SAN MIGUEL PROP
SM DEVT
SMP
SHNG
SMDC
3.34
7.89
3.4
7.9
3.4
8.05
3.4
8.22
3.4
7.88
3.4
7.89
445,000
4,245,100
1,513,000
33,993,342
1,373,610
SM PRIME HLDG
SMPH
18.72
18.78
19
19.12
18.58
18.78
11,313,400
211,904,626
26,711,708
STA LUCIA LAND
SLI
0.88
0.91
1.08
1.08
0.85
0.88
21,298,000
19,761,610
(251,890)
STARMALLS
STR
SUN
3.88
0.59
4.04
0.6
4.06
0.6
4.06
0.6
4.06
0.58
4.06
0.59
2,000
422,000
8,120
248,420
UW
VLL
5.31
5.32
5.35
5.38
5.29
5.32
26,559,700
141,747,439
(15,821,795)
PHIL ESTATES
PHIL REALTY
PHIL TOBACCO
PRIMETOWN PROP
SHANG PROP
SUNTRUST HOME
UNIWIDE HLDG
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
358,070,000
VALUE :
1,744,600,737
SERVICES
**** MEDIA ****
ABS CBN
ABS
37.8
37.95
38.5
38.5
37.75
37.8
56,000
2,123,505
GMA NETWORK
GMA7
9.76
9.93
9.65
9.93
9.6
9.93
252,700
2,500,185
MANILA BULLETIN
MB
0.81
0.85
0.85
0.85
0.81
0.81
248,000
202,370
MLA BRDCASTING
MBC
3.6

March 18 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
**** TELCOMMUNICATION ****

GLOBE TELECOM
GLO
1,180
1,189
1,188
1,189
1,180
1,189
38,365
45,537,450
18,542,000
LIBERTY TELECOM
PLDT
LIB
TEL
2.29
2,782
2.4
2,790
2,840
2,840
2,778
2,790
169,515
475,320,230
(67,921,060)
PTT CORP
PTT
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
4.27
4.3
4.3
4.55
4.3
4.3
80,000
345,270
IMPERIAL A
IP CONVERGE
IMP
IMPB
CLOUD
5.1
4.23
5.99
63
4.25
5.1
4.21
5.1
4.3
5.1
4.19
5.1
4.23
400
532,000
2,040
2,242,780
IPVG CORP
IP
0.62
0.63
0.65
0.66
0.63
0.63
806,000
524,570
ISLAND INFO
IS
0.05
0.052
0.052
0.052
0.05
0.05
2,710,000
139,820
ISM COMM
ISM
2.09
2.15
2.12
2.12
2.09
2.09
310,000
651,980
NEXTSTAGE
PHILWEB
NXT
WEB
14.18
14.48
14.58
14.58
14.18
14.5
340,000
4,916,738
(333,980)
TOUCH SOLUTIONS
TSI
17
17.2
20
20
17
17
439,900
7,958,730
52,500
TRANSPACIFIC BR
TBGI
YEHEY
1.95
1.29
2.19
1.35
1.29
1.3
1.29
1.3
26,000
33,640
IMPERIAL B
YEHEY CORP
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.68
1.7
1.7
1.7
1.7
1.7
6,000
10,200
ASIAN TERMINALS
ATI
CEB
13.12
66.8
13.9
67
67.5
67.5
66
67
384,440
25,668,036.5
9,211,166
MACROASIA
ICT
LSC
MAC
86.5
1.45
2.45
87
1.63
2.5
87
2.45
87
2.45
85.5
2.45
87
2.45
882,450
7,000
76,166,891.5
17,150
19,420,770.5
-
PAL HLDG
PAL
CEBU AIR
INTL CONTAINER
LORENZO SHIPPNG
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.26
1.3
1.28
1.31
1.26
1.3
134,000
170,700
BOULEVARD HLDG
BHI
0.127
0.128
0.126
0.13
0.126
0.128
16,380,000
2,105,680
(139,520)
GRAND PLAZA
GPH
WPI
30
0.39
44.95
0.4
0.405
0.405
0.39
0.4
830,000
326,500
CEU
FEU
IPO
10.1
1,170
10.2
10.98
1,205
11.5
10.9
10.9
10.5
10.5
27,000
287,500
BLOOMBERRY
BCOR
BLOOM
24.9
13.66
25.6
13.68
24.8
14.22
24.9
14.58
24.8
13.3
24.9
13.66
4,400
18,371,800
109,400
254,912,956
20,598,946
IP EGAME
EG
0.022
0.023
0.024
0.024
0.022
0.023
427,500,000
9,794,100
11,500
LEISURE AND RES
LR
8.14
8.15
8.4
8.41
8.14
8.15
779,700
6,419,815
692,750
MANILA JOCKEY
MJC
2.45
2.5
2.53
2.55
2.45
2.45
400,000
997,170
PACIFIC ONLINE
LOTO
14.7
14.9
15.2
15.2
14.7
14.7
135,300
2,003,962
PHIL RACING
PRC
9.95
10
10.34
10.34
9.95
9.95
14,000
143,950
20,270
PRMIERE HORIZON
PHA
0.325
0.335
0.33
0.33
0.325
0.325
2,220,000
727,000
CALATA CORP
CAL
3.29
3.33
3.34
3.4
3.3
3.33
268,000
890,200
PHIL SEVEN CORP
SEVN
PGOLD
91
38.9
91.6
39
91
39.9
92
39.9
91
38.7
91
39
141,980
3,484,800
13,060,180
135,768,305
13,060,180
39,426,285
APC GROUP
APC
0.78
0.79
0.81
0.81
0.78
0.78
24,344,000
19,284,010
EASYCALL
ICTV INC
ECP
PORT
ICTV
2.85
10
0.4
2.9
19
0.405
0.405
0.405
0.405
0.405
200,000
81,000
81,000
PAXYS
PAX
2.7
2.75
2.75
2.81
2.7
2.7
301,000
824,760
(82,500)
PHILCOMSAT
PHC
STI
0.97
0.99
0.97
0.97
0.99
97,997,000
95,483,690
(66,951,260)
WATERFRONT
**** EDUCATION ****

CENTRO ESCOLAR
FAR EASTERN U
IPEOPLE
**** CASINOS & GAMING ****

BERJAYA
**** RETAIL ****
PUREGOLD
**** OTHER SERVICES ****
GLOBALPORT
STI HLDG
SERVICES SECTOR TOTAL
VOLUME :
601,497,050
VALUE :
1,211,289,009
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
0.0047
4.28
0.005
4.5
0.0048
4.5
0.005
4.5
0.0047
4.5
0.005
4.5
123,000,000
1,000
585,200
4,500
4.3
-
4.82
-
22.9
22.9
21.6
22
3,094,800
68,827,920
(14,985,650)
18.5
18.1
17.6
20.5
18.3
18.5

March 18 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
CENTURY PEAK
CPM
0.93
0.96
0.92
0.97
0.92
0.96
50,840,000
46,790,700
(0)
COAL ASIA HLDG
COAL
0.98
0.99
1.01
0.99
0.99
6,827,000
6,798,560
(2,018,430)
DIZON MINES
DIZ
11.3
11.6
11.6
11.8
11.3
11.6
10,800
124,460
GEOGRACE
GEO
0.51
0.52
0.54
0.54
0.51
0.52
1,415,000
728,720
LEPANTO A
LC
1.08
1.09
1.11
1.11
1.07
1.09
13,860,000
15,058,130
LEPANTO B
LCB
1.13
1.16
1.17
1.17
1.13
1.16
6,788,000
7,859,930
(4,775,430)
MANILA MINING A
MA
0.057
0.058
0.058
0.059
0.058
0.058
144,360,000
8,374,480
MANILA MINING B
MAB
0.057
0.058
0.06
0.06
0.058
0.058
242,410,000
14,296,600
NICKEL ASIA
NIKL
24.05
24.3
25.45
25.45
23.8
24.3
1,995,400
48,382,430
(9,267,910)
NIHAO
NI
3.46
3.47
3.58
3.58
3.37
3.5
2,205,000
7,661,220
(198,780)
OMICO CORP
OM
0.56
0.57
0.57
0.57
0.56
0.56
204,000
114,260
ORNTL PENINSULA
ORE
3.3
3.38
3.5
3.5
3.29
3.3
1,351,000
4,480,180
(164,500)
PHILEX
PX
17.4
17.46
17.84
17.84
17.4
17.46
2,018,000
35,408,622
(3,513,492)
SEMIRARA MINING
SCC
232
233
237
237
231
233
261,220
60,766,342
7,585,960
UNITED PARAGON
UPM
0.016
0.017
0.016
0.017
0.016
0.017
105,000,000
1,686,000
BASIC PETROLEUM
BSC
0.275
0.28
0.28
0.28
0.275
0.275
3,250,000
909,850
(8,400)
ORIENTAL A
PETROENERGY
OPM
OPMB
PERC
0.02
0.021
6.95
0.021
0.022
7
0.02
0.021
6.95
0.02
0.021
7.03
0.02
0.021
6.95
0.02
0.021
6.95
200,600,000
47,000,000
30,000
4,012,000
987,000
209,348
(25,200)
-
PHILODRILL
OV
0.041
0.042
0.042
0.042
0.041
0.041
260,100,000
10,694,700
(1,054,200)
PNOC A
PEC
PECB
PXP
29.6
29.95
30.25
30.6
29.6
29.95
129,600
3,880,070
134,740
**** OIL ****
ORIENTAL B
PNOC B
PX PETROLEUM
MINING AND OIL SECTOR TOTAL
VOLUME :
1,216,750,820
VALUE :
348,641,222
PREFERRED
ABC PREF
ABC
PBCP
ACPA
ACPR
DMCP
FGENF
FGENG
520.5
101.6
109.4
521
107.5
110.7
520.5
110.6
521
110.7
520.5
110.6
521
110.7
260
720
135,430
79,679
PCOR PREF
FPHP
PPREF
101
108.6
101.3
109
108.4
109
108.4
109
51,020
5,561,168
PF PREF
PFP
1,038
1,041
1,037
1,040
1,037
1,038
12,295
12,786,295
SFI PREF
SFIP
SMCP1
SMC2A
SMC2B
1.22
74.9
75.05
1.45
74.95
76.25
74.95
75.05
75
76.3
74.85
75.05
74.95
76.25
892,580
4,450
66,901,103
334,367.5
(3,569,000)
-
ABS HLDG PDR
SMC2C
BCP
ABSP
76.05
12.4
40.5
78
41
76
41.25
76
41.25
76
40.6
76
41
14,000
542,300
1,064,000
22,234,195
9,213,355
GMA HLDG PDR
GMAP
9.85
9.9
9.75
9.95
9.7
9.9
133,000
1,302,350
291,750
GLO PREF A
GLOPA
TLHH
PBC PREF
AC PREF A
AC PREF B
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
SMC PREF 1
SMC PREF 2A
SMC PREF 2B
SMC PREF 2C
BC PREF A
TEL PREF HH
PREFERRED TOTAL
VOLUME :
1,650,625
VALUE :
110,398,587.5
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRC WARRANT
MEG WARRANT
IRW
MEGW1
0.05
2.55
2.77
2.67
2.67
2.59
2.61
583,000
1,521,910
MEG WARRANT 2
MEGW2
2.09
2.85
2.5
2.5
2.5
2.5
41,000
102,500
PLDT USD
DTEL
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
624,000
VALUE :
1,624,410
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
MAKATI FINANCE
RPL
MFIN
9.2
2.51
10.48
4.65
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
3,044,509,220
VALUE :
VALUE :
9,363,555,500.5

March 18 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)
NO. OF ADVANCES:
34
NO. OF DECLINES:
136
NO. OF UNCHANGED:
37
NO. OF TRADED ISSUES: 207

NO. OF TRADES:
37976
BLOCK SALES
SECURITY
PRICE
MBT
115.8685
MBT
115.8714
TEL
2,838.2375
ICT
87
JFC
122.6
URC
102.4074
URC
103.9
PGOLD
40
BLOOM
14
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
245,130
183,360
10,000
626,185
172,870
288,030
768,219
1,340,300
6,127,400
VALUE
28,402,845.405
21,246,179.904
28,382,376
54,478,095
21,193,862
29,496,403.422
79,817,954.1
53,612,000
85,783,600
217,935
170,813.34
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
262,349,570
2,547,936,716.96
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
1,752.4
9,994.34
5,958.82
2,739.81
1,940.29
21,324.16
6,666.8
4,173.03
1,775.75
10,026.19
5,959.39
2,739.81
1,940.29
21,324.16
6,690.28
4,182.07
1,727.77
9,849.43
5,745.25
2,636.01
1,898.52
20,815.89
6,514.89
4,082.94
1,733.11
9,854.26
5,766.03
2,647.75
1,909.44
20,964.7
6,536.18
4,094.62
-0.66
-1.55
-2.81
-2.88
-1.47
-1.91
-1.78
-1.8
-11.58
-155.25
-166.71
-78.39
-28.49
-409.24
-118.42
-74.88
25,582,795
230,047,465
614,226,251
358,082,638
609,604,319
1,216,945,181
1,894,248,150.11
2,138,563,501.5
2,206,448,601.79
1,744,646,997.87
1,433,573,592.35
348,658,786.05
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
3,054,488,649 Php 9,766,139,629.671
Php 4,716,687,171.08
Php 5,281,552,998.52
Companies Under Suspension by the Exchange as of 03/18/2013
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
PBC
- PBCOM
PBCP
- PBC PREF
PEC
- PNOC A
PECB
- PNOC B
PHC
- PHILCOMSAT
PNC
- PNCC
SMB
- SAN MIGUEL BREW
SMP
- SAN MIGUEL PROP
MED
- MEDCO HLDG
PCP
- PICOP RES

March 18 , 2013
Name
PMT
PPC
PTT
STN
UW
ABC
TLHH
SMCP1
Symbol
-
Bid
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 Daily Quotations Report March 18, 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 March 18, 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