The Philippine Stock Exchange, Inc

Daily Quotations Report

March 13 , 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

110.8

112

111.5

112

110.2

BDO UNIBANK
CHINABANK
CITYSTATE BANK

BDO

93

93.05

CHIB

65.3

65.4

93.9

93.9

65

65.65

CSB
EW

34.5

18
34.8

34.45

METROBANK

EIBA
EIBB
MBT

116.9

117

PB BANK
PBCOM

PBB

36.55

PBC
PNB

101.8

PSBANK

PTC
PSB

70
115

RCBC

RCB

SECURITY BANK

SECB

UNION BANK

UBP

EAST WEST BANK

EXPORT BANK
EXPORT BANK B

PHIL NATL BANK

PHILTRUST

112

3,843,480

426,862,466

2,709,129

92.1

93

3,685,960

342,278,101.5

(169,580,299.5)

65

65.4

26,590

1,740,967

(13,120)

34.95

34.45

34.5

1,725,600

59,583,380

23,861,670

118.2

118.2

116.5

117

1,695,170

198,519,086

(39,550,385)

36.6

36.3

37

35.75

36.6

971,800

35,419,995

(144,470)

103

103.6

103.6

101.6

101.8

1,220,120

124,847,989

5,773,709

127

124.8

127

120

127

640

79,730

68

68.1

65.9

68.3

65.6

68

2,743,180

183,963,895

41,646,207.5

183.5

183.6

184.4

184.4

183

183.5

280,770

51,506,164

19,987,898

126

126.5

126

126.5

125.5

126

138,560

17,446,760

1,351,546

**** OTHER FINANCIAL INSTITUTION ****

BANKARD

BKD

1.24

1.25

1.2

1.3

1.18

1.24

5,257,000

6,564,750

(50,800)

BDO LEASING
COL FINANCIAL

BLFI
COL

1.98
19.4

2.02
19.7

19.4

19.7

19.4

19.7

82,700

1,616,340

FILIPINO FUND

FFI

12.8

13.1

12.8

12.8

12.8

12.8

2,800

35,840

FIRST ABACUS
IREMIT

FAF
I

0.82
2.73

0.88
2.9

2.72

2.9

2.72

2.9

33,000

94,980

2,720

MANULIFE

MFC

550

560

560

560

550

550

550

303,500

MAYBANK ATR KE

MAKE

28.15

28.3

27.95

28.35

27.9

28.15

55,000

1,544,050

MEDCO HLDG

PHIL STOCK EXCH

MED
NRCP
PSE

1.96
497

1.98
499

1.96
497

1.96
500

1.95
495.6

1.96
499

298,000
5,960

583,580
2,965,824

203,420

SUN LIFE

SLF

1,055

1,069

1,070

1,070

1,055

1,055

475

504,475

VANTAGE

2.59

2.6

2.6

2.6

2.58

2.59

523,000

1,353,340

VOLUME :

22,590,355

NTL REINSURANCE

FINANCIALS SECTOR TOTAL

VALUE :

1,457,815,212.5

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

AP

39.2

39.7

39.1

39.65

4,847,600

191,466,630

(29,275,600)

ALSONS CONS

ACR

1.36

1.37

1.37

1.37

1.36

1.36

1,443,000

1,964,530

602,480

CALAPAN VENTURE
ENERGY DEVT

H2O
EDC

4.28
6.47

4.29
6.48

6.51

6.51

6.42

6.48

29,347,700

190,287,696

19,707,590

FIRST GEN

FGEN

23.5

23.65

23.8

23.8

23.55

23.65

2,490,700

58,915,355

1,804,985

FIRST PHIL HLDG

FPH

108.3

108.5

107.5

110

107.3

108.5

613,710

66,930,282

(985,470)

MANILA WATER

MWC

37.55

38

37.9

38

37.6

38

1,258,300

47,553,550

6,981,760

MERALCO

MER

(2,736,728)

PETRON

PCOR

PHOENIX

319

320

325

326

317

320

727,010

231,655,758

14.34

14.36

14.42

14.44

14.2

14.36

5,886,700

84,388,622

10,476,128

PNX

9.7

9.74

9.87

9.87

9.7

9.7

2,199,400

21,452,859

(7,055,477)

SALCON POWER

SPC

4.71

4.96

4.99

4.99

4.99

4.99

2,000

9,980

TRANS ASIA

TA

2.41

2.42

2.39

2.45

2.26

2.42

37,474,000

88,849,060

3,844,680

VIVANT

VVT

9.01

9.1

9.01

9.01

9.01

9.01

600

5,406

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

AGRINURTURE

ANI

7.2

7.38

7.38

7.4

7.37

7.38

170,800

1,262,180

ALLIANCE SELECT

FOOD

2.13

2.14

2.08

2.14

2.06

2.14

7,111,000

15,063,900

(1,560,620)

BOGO MEDELLIN

DNL INDUS

BMM
CAT
CBC
DNL

53.2
13.52
6.71

63
13.56
6.72

6.78

6.83

6.56

6.71

11,219,500

75,248,347

(36,755,971)

GINEBRA

GSMI

15.8

16

15.4

15.8

15.4

15.8

2,000

31,200

JOLLIBEE

JFC

123.5

124

126

126

122

124

479,080

59,272,344

(15,736,301)

LIBERTY FLOUR
LT GROUP

LFM
LTG

49
15.1

53
15.16

15.1

15.2

14.9

15.16

1,729,100

26,022,090

10,489,090

PANCAKE

PCKH

7.9

8.1

8.1

8.1

8.1

8.1

100

810

PEPSI COLA

PIP

6.32

6.4

6.35

6.4

6.29

6.4

14,109,500

89,534,796

1,931,290

PUREFOODS

PF

296

298

295

298

295

298

7,710

2,292,522

597,310

RFM CORP

RFM

4.81

4.83

4.86

4.86

4.8

4.83

763,000

3,677,070

1,539,280

ROXAS AND CO

RCI

2.26

2.45

2.28

2.28

2.26

2.26

8,000

18,180

ROXAS HLDG

SAN MIGUEL CORP

ROX
SMB
SMC

3
114.1

3.05
114.5

3
115.2

3
115.2

3
114

3
114.5

100,000
697,100

300,000
79,889,167

(3,753,740)

SWIFT FOODS

SFI

0.137

0.139

0.137

0.137

0.137

0.137

1,000,000

137,000

CNTRL AZUCARERA
COSMOS

SAN MIGUEL BREW

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 13 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

UNIV ROBINA

URC

97

97.5

98.9

99

96.9

97.5

1,919,110

187,026,514.5

18,510,207.5

VICTORIAS

VMC
VITA

1.49
0.95

1.5
0.98

1.52
0.97

1.53
0.98

1.49
0.95

1.5
0.95

2,206,000
375,000

3,336,060
360,010

(22,950)
48,000

VITARICH

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

ASIABEST GROUP

ABG

21.85

22.5

22.5

23

21.8

21.8

7,600

170,545

CONCRETE A

EEI CORP

CA
CAB
EEI

50
15
12.68

62
12.98

12.68

12.98

12.62

12.98

700,900

8,946,486

1,852,864

FED CHEMICALS

FED

8.88

10.34

8.91

8.91

8.88

8.88

5,500

48,924

HOLCIM

HLCM
LRI

13
10.8

13.1
10.98

13.2
10.9

13.2
10.98

13.2
10.8

13.2
10.98

2,200
316,200

29,040
3,441,918

346,912

5.58
17.7
13.82

6
17.8
13.94

6
17.8
13.94

6
17.8
13.94

6
17.8
13.82

6
17.8
13.82

5,900
80,700
8,800

35,400
1,436,460
122,070

(0)
(73,352)

PNC
CMT
SRDC
T
VUL

0.41
1.6
1.57

1.65
1.59

1.58

1.58

1.57

1.58

223,000

350,770

CIP
COAT

73.1
2.85

100
2.92

2.92

2.92

2.85

2.85

629,000

1,802,920

EURO
LMG

1.76
2.3

1.9
2.42

2.54

2.54

2.3

2.3

324,000

757,610

2,540

MVC
MIH
MIHB
MAH
MAHB
PPC

1.85
14.8
14.52
-

2.2
15
15
-

14.54
-

15.16
-

14.54
-

15
-

68,600
-

1,028,360
-

CONCRETE B

LAFARGE REP
MARIWASA
MEGAWIDE
PHINMA
PNCC
SEACEM
SUPERCITY
TKC STEEL
VULCAN INDL

MMI
MWIDE
PHN

**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
MABUHAY VINYL
MANCHESTER A
MANCHESTER B
METROALLIANCE A
METROALLIANCE B
PRYCE CORP

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

CIRTEK HLDG

CHIPS

GREENERGY
INTEGRATED MICR

GREEN
IMI

IONICS

ION

PANASONIC

PMPC

23

23.5

24.2

24.2

23.5

23.5

23,500

556,030

0.019
4

0.02
4.12

0.019
4

0.02
4

0.019
4

0.019
4

12,500,000
10,000

238,600
40,000

0.67

0.68

0.66

0.7

0.66

0.67

654,000

441,760

5.35

5.35

5.35

5.35

5.35

100

535

20
1.73
-

22
1.76
-

1.77
-

1.77
-

1.73
-

1.74
-

33,000
-

57,210
-

**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
STENIEL

ALPHA
FYN
FYNB
PCP
SPH
STN

INDUSTRIALS SECTOR TOTAL

VOLUME :

151,459,570

VALUE :

2,123,225,691

HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS

ABA

0.66

0.67

0.67

0.67

0.66

0.66

103,000

68,530

ABOITIZ EQUITY

AEV

59.1

59.7

58.7

59.05

2,396,670

141,740,468

17,524,712.5

ALCORN GOLD

APM

0.164

0.165

0.165

0.165

0.164

0.165

56,070,000

9,218,400

ALLIANCE GLOBAL

AGI

22

22.1

22.35

22.5

21.65

22

16,155,000

355,550,630

(67,921,640)

ANGLO PHIL HLDG

ANSCOR

APO
ANS

2.33
7

2.38
7.1

7.1

7.1

100,300

708,330

ASIA AMLGMATED

AAA

4.48

4.65

4.71

4.71

4.45

4.48

22,000

98,310

ATN HLDG A

ATN
ATNB
AC

0.92
0.95
558

0.98
0.98
559

0.92
0.95
560

0.92
0.95
560

0.92
0.95
554.5

0.92
0.95
559

10,000
12,000
661,130

9,200
11,400
368,559,110

(25,509,605)

FILINVEST DEV

BH
DMC
FC
FDC

432
53.85
5.8

645
54.2
5.85

54.3
5.88

54.3
5.88

53.85
5.8

54.2
5.8

508,800
204,300

27,516,496.5
1,190,940

(4,184,434)
117,740

FJ PRINCE A

FJP

2.92

3.05

3.03

3.03

30,000

90,300

FJ PRINCE B

GT CAPITAL

FJPB
FPI
GTCAP

2.75
0.217
759

3.4
0.238
761

767.5

767.5

757

761

126,770

96,536,825

(21,489,095)

HOUSE OF INV

HI

7.77

7.78

7.78

7.78

7.77

7.77

252,100

1,961,162

933,600

JG SUMMIT

JGS

39.7

40

39.9

40.5

39.6

40

1,442,800

57,458,250

(15,178,815)

JOLLIVILLE HLDG
KEPPEL HLDG A

JOH
KPH

5.74
5

6.5
5.05

5.05

5.05

5.04

5.05

117,200

591,848

KEPPEL HLDG B

KPHB

4.9

5.6

5.65

5.65

5.65

5.65

8,000

45,200

LODESTAR

LIHC

0.9

0.91

0.93

0.93

0.88

0.91

217,000

194,790

LOPEZ HLDG

LPZ

7.33

7.35

7.31

7.36

7.29

7.35

4,947,300

36,222,733

1,636,662

ATN HLDG B
AYALA CORP
BHI HLDG
DMCI HLDG
FIL ESTATE CORP

FORUM PACIFIC

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 13 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value

Net Foreign
Trade (Peso)
Buying (Selling)

MABUHAY HLDG

MHC

0.56

0.6

0.57

0.61

0.55

0.6

372,000

208,180

MARCVENTURES

MARC

1.75

1.78

1.78

1.78

1.75

1.75

746,000

1,307,780

METRO PAC INV

MPI
MIC

5.29
6.55

5.3
6.6

5.31
6.75

5.35
6.75

5.2
6.6

5.3
6.6

29,869,300
21,800

157,924,033
144,880

(36,626,857)
-

PACIFICA

MJIC
PA

5.72
0.049

5.98
0.05

5.98
0.051

5.98
0.051

5.98
0.049

5.98
0.05

1,100
7,360,000

6,578
367,740

PRIME MEDIA

PRIM

1.93

1.94

2.7

1.94

1.94

7,052,000

15,632,940

41,800

PRIME ORION

POPI

0.67

0.69

0.67

0.7

0.67

0.69

2,248,000

1,516,590

(1,046,420)

REPUBLIC GLASS

SM INVESTMENTS

REG
SPM
SINO
SM

2.75
2.08
0.315
1,094

2.8
2.15
0.33
1,098

2.75
2.08
0.32
1,105

2.75
2.08
0.32
1,105

2.75
2.08
0.315
1,093

2.75
2.08
0.32
1,098

101,000
3,000
2,250,000
1,177,080

277,750
6,240
719,750
1,289,799,970

(700,800)
810,964,720

SOLID GROUP

SGI

2.09

2.12

2.07

2.13

2.06

2.09

309,000

645,000

(4,260)

SOUTH CHINA

SOC

1.11

1.15

1.13

1.13

1.1

1.1

150,000

166,350

SYNERGY GRID
UNIOIL HLDG

SGP
UNI

366
0.255

450
0.26

0.26

0.26

0.255

0.255

850,000

220,750

WELLEX INDUS

WIN

0.27

0.28

0.27

0.275

0.27

0.27

390,000

105,350

ZEUS HLDG

ZHI

0.49

0.495

0.475

0.49

0.47

0.49

1,860,000

888,000

MINERALES IND
MJC INVESTMENTS

SEAFRONT RES
SINOPHIL

HOLDING FIRMS SECTOR TOTAL

VOLUME :

138,144,650

VALUE :

2,567,710,803.5

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

BRN

2.88

2.95

2.9

2.95

2.9

2.95

163,000

475,850

ANCHOR LAND
ARANETA PROP

ALHI
ARA

17.6
1.85

20
1.9

1.92

1.92

1.84

1.85

1,509,000

2,821,060

(14,720)

ARTHALAND CORP

ALCO

0.208

0.21

0.21

0.21

0.21

0.21

620,000

130,200

AYALA LAND

ALI

31.2

31.35

31.55

31.75

31.05

31.2

14,690,700

460,715,885

6,043,115

BELLE CORP

BEL

5.97

5.9

5.82

4,761,500

28,334,947

17,800,288

CEBU HLDG

CHI

4.68

4.7

4.85

4.85

4.66

4.66

290,000

1,374,800

(144,890)

CEBU PROP A

CPV
CPVB
CPG

4
4.81
2.15

5.1
5.1
2.17

2.2

2.2

2.11

2.18

12,776,000

27,377,670

(7,059,040)

CYBER BAY

LAND
CDC
CEI
CYBR

2.33
1.12
0.068
0.77

2.46
1.14
0.071
0.78

1.12
0.77

1.12
0.78

1.12
0.77

1.12
0.78

6,000
385,000

6,720
296,800

EMPIRE EAST

ELI

1.07

1.08

1.07

1.08

1.06

1.08

62,189,000

66,358,460

(5,884,180)

EVER GOTESCO
FILINVEST LAND

EVER
FLI

0.32
1.97

0.33
1.98

0.32
1.99

0.32
2

0.32
1.96

0.32
1.97

90,000
21,146,000

28,800
41,694,680

7,832,660

GLOBAL ESTATE

GERI

2.13

2.15

2.12

2.15

2.12

2.15

2,836,000

6,048,670

2,811,000

GOTESCO LAND A

GO
GOB
HP
IRC
KEP
MC

2.02
1.28
3.01
-

2.36
1.3
3.5
-

1.28
-

1.3
-

1.28
-

1.29
-

1,139,000
-

1,465,090
-

7,800
-

MEGAWORLD

MCB
MEG

3.78

3.79

3.83

3.84

3.76

3.79

58,309,000

220,877,090

(42,954,490)

MRC ALLIED

MRC

0.115

0.117

0.116

0.118

0.115

0.115

2,760,000

320,260

PHIL ESTATES

PHES

0.58

0.6

0.61

0.61

0.58

0.6

1,265,000

744,400

PHIL REALTY

ROBINSONS LAND

RLT
TFC
PMT
PRMX
RLC

0.54
18.1
2.71
24.5

0.55
25
3.1
25

0.56
24.45

0.56
25

0.53
24.2

0.54
25

560,000
2,769,400

304,990
67,906,720

2,483,050

ROCKWELL

ROCK

3.21

3.23

3.3

3.38

3.2

3.21

7,561,000

24,706,680

4,635,770

SAN MIGUEL PROP

SHANG PROP

SMP
SHNG

3.4

3.45

3.4

3.5

3.4

3.45

201,000

683,630

SM DEVT

SMDC

8.27

8.28

8.48

8.6

8.27

8.27

4,049,900

33,962,500

8,099,658

SM PRIME HLDG

SMPH

18.9

18.92

18.94

18.96

18.88

18.9

12,133,700

229,394,608

22,680,384

STA LUCIA LAND

SLI

1.09

1.1

1.2

1.2

1.09

1.1

19,582,000

22,139,310

(105,570)

STARMALLS

STR
SUN

3.84
0.61

4.07
0.62

3.82
0.62

4.07
0.62

3.82
0.61

4.07
0.61

34,000
332,000

137,860
205,540

62,620

UW
VLL

5.34

5.35

5.43

5.47

5.34

5.35

24,586,600

132,208,569

(52,631,335)

CEBU PROP B
CENTURY PROP
CITY AND LAND
CITYLAND DEVT
CROWN EQUITIES

GOTESCO LAND B
HIGHLANDS PRIME
IRC PROP
KEPPEL PROP
MARSTEEL A
MARSTEEL B

PHIL TOBACCO
PRIMETOWN PROP
PRIMEX CORP

SUNTRUST HOME
UNIWIDE HLDG
VISTA LAND

PROPERTY SECTOR TOTAL

VOLUME :

257,004,800

VALUE :

1,371,412,989

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

ABS

38.95

39

38.5

39

38.2

39

105,900

4,094,330

GMA NETWORK

GMA7

9.92

9.94

9.89

9.94

9.7

9.94

312,200

3,093,921

MANILA BULLETIN

MB

0.83

0.84

0.83

0.9

0.82

0.84

307,000

260,470

MLA BRDCASTING

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 13 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

MBC

3.6

GLOBE TELECOM

GLO

1,190

1,198

1,189

1,205

1,189

1,198

73,565

88,220,095

63,176,745

LIBERTY TELECOM

LIB

2.29

2.5

2.29

2.5

2.29

2.5

84,000

193,600

PLDT

TEL

2,968

2,980

2,950

2,968

258,285

765,925,520

(96,960,060)

PTT CORP

PTT

**** TELCOMMUNICATION ****

**** INFORMATION TECHNOLOGY ****

DFNN INC

DFNN

IMPERIAL A

IMP

IMPERIAL B
IP CONVERGE

IMPB
CLOUD

IPVG CORP

IP

0.63

ISLAND INFO

IS

0.055

ISM COMM

ISM

2.11

NEXTSTAGE

NXT
WEB
TSI
TBGI
YEHEY

PHILWEB
TOUCH SOLUTIONS
TRANSPACIFIC BR
YEHEY CORP

4.4

4.5

4.6

4.7

4.5

4.5

367,000

1,671,600

5.11

5.99

5.11

5.11

5.1

5.1

8,000

40,830

4.2

39
4.25

4.29

4.3

4.15

4.2

36,000

153,560

0.64

0.65

0.65

0.63

0.64

386,000

246,400

0.057

0.055

0.06

0.055

0.057

26,320,000

1,521,850

2.15

2.15

2.15

2.11

2.11

42,000

89,060

(23,650)

14.5
19

14.56
19.2

14.56
19.14

14.56
19.52

14.54
18.98

14.56
19.2

161,100

2,343,286

1,452,214

78,500

1,512,142

7,656

2
1.32

2.2
1.34

**** TRANSPORTATION SERVICES ****

2GO GROUP

2GO

1.68

1.7

1.71

1.71

1.7

1.7

72,000

122,850

ASIAN TERMINALS

ATI

13.34

13.68

13.3

13.3

13.3

13.3

6,600

87,780

CEBU AIR
INTL CONTAINER

CEB
ICT

68
86.2

68.05
86.3

67.8
89.5

68.4
89.5

67.75
85.4

68
86.2

544,850
3,256,810

37,034,433
281,711,636

5,525,747.5
(97,157,487.5)

LORENZO SHIPPNG

LSC

1.47

1.63

1.6

1.6

1.6

1.6

35,000

56,000

MACROASIA

MAC

2.52

2.54

2.52

2.54

2.52

2.52

44,000

110,960

PAL HLDG

PAL

**** HOTEL & LEISURE ****

ACESITE HOTEL

ACE

1.29

1.33

1.33

1.33

1.29

1.33

18,000

23,800

BOULEVARD HLDG

BHI

0.127

0.13

0.13

0.13

0.127

0.127

27,740,000

3,542,780

GRAND PLAZA

GPH
WPI

26.5
0.395

45
0.405

0.4

0.405

0.4

0.405

500,000

200,650

WATERFRONT

**** EDUCATION ****

CENTRO ESCOLAR

CEU

10.7

11

10.8

11

10.8

11

10,300

111,300

86,400

FAR EASTERN U

FEU
IPO

1,180
10.5

1,215
10.9

1,180
10.5

1,215
10.9

1,180
10.5

1,215
10.9

3,925
8,500

4,631,850
89,450

BLOOMBERRY

BCOR
BLOOM

24.9
15.02

25.1
15.06

24.9
14.9

24.9
15.2

24.9
14.5

24.9
15.06

3,000
38,256,800

74,700
561,495,312

(156,740,218)

IP EGAME

EG

0.024

0.025

0.026

0.026

0.024

0.025

2,313,900,000

56,707,900

297,900

LEISURE AND RES

LR

8.49

8.5

8.62

8.63

8.5

8.5

599,500

5,164,400

470,398

MANILA JOCKEY

MJC

2.55

2.6

2.6

2.6

2.55

2.55

16,000

40,850

PACIFIC ONLINE

LOTO

15

15.1

15

15

14.8

15

21,500

322,200

PHIL RACING

PRC
PHA

10.36
0.33

10.58
0.345

0.33

0.33

0.33

0.33

600,000

198,000

CALATA CORP

CAL

3.36

3.44

3.4

3.48

3.36

3.44

806,000

2,745,430

PHIL SEVEN CORP

SEVN

91

93.25

90

91

90

91

340

30,670

24,300

PUREGOLD

PGOLD

39.45

39.5

39.65

39.65

39.05

39.5

2,024,700

79,848,400

2,845,335

IPEOPLE

**** CASINOS & GAMING ****

BERJAYA

PRMIERE HORIZON

**** RETAIL ****

**** OTHER SERVICES ****

APC GROUP

APC

EASYCALL

ECP
PORT
ICTV
PAX

GLOBALPORT
ICTV INC
PAXYS
PHILCOMSAT
STI HLDG

PHC
STI

0.8

0.81

0.81

0.81

0.8

0.81

350,000

282,000

2.89
10
0.415
2.83

2.9
20
0.43
2.84

20
0.43
2.84

20
0.43
2.84

20
0.43
2.81

20
0.43
2.83

100
50,000
467,000

2,000
21,500
1,321,260

(85,200)

0.98

0.99

0.99

0.99

0.97

0.99

5,125,000

5,001,610

(782,040)

SERVICES SECTOR TOTAL

VOLUME :

2,424,110,275

VALUE :

1,955,792,165

MINING & OIL

**** MINING ****
ABRA MINING

AR

APEX MINING A

ATLAS MINING

APX
APXB
AT

ATOK

AB

17.5

19

BENGUET A

BC

18

18.3

APEX MINING B

0.0048

0.005

0.0048

0.0048

0.0048

0.0048

10,000,000

48,000

4.28
4.3
22.75

4.35
4.84
22.8

22.8

22.8

22.35

22.75

19

19

17.5

19

2,322,400
3,500

52,330,325
64,250

11,599,035
-

18.46

18.46

18

18

19,500

355,404

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 13 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

BENGUET B

BCB

18.2

18.8

18.3

18.3

16

18.2

54,100

972,506

(898,106)

CENTURY PEAK
COAL ASIA HLDG

CPM
COAL

0.94
1

0.96
1.01

1.01

3,156,000

3,163,430

50,000

DIZON MINES

DIZ

11.78

11.88

12.18

12.18

11.6

11.88

170,000

1,987,232

GEOGRACE

GEO

0.52

0.53

0.53

0.53

0.52

0.52

3,188,000

1,663,420

26,000

LEPANTO A

LC

1.08

1.09

1.1

1.1

1.09

1.09

10,550,000

11,526,050

LEPANTO B

LCB

1.2

1.22

1.2

1.22

1.2

1.22

2,162,000

2,630,390

598,870

MANILA MINING A

0.059
0.059
24.65

0.06
0.061
24.7

0.06
0.06
23.6

0.06
0.06
24.7

0.06
0.06
23.4

0.06
0.06
24.65

17,010,000
70,000,000

1,020,600
4,200,000

300,000

NICKEL ASIA

MA
MAB
NIKL

3,776,100

90,996,785

8,660,700

NIHAO

NI

3.58

3.6

3.6

3.69

3.55

3.58

374,000

1,339,250

OMICO CORP

OM

0.57

0.58

0.56

0.57

0.56

0.57

59,000

33,590

ORNTL PENINSULA

ORE

3.39

3.4

3.47

3.47

3.38

3.39

596,000

2,029,910

PHILEX

PX

17.9

18

18

18

17.76

18

4,301,200

77,075,680

2,492,260

SEMIRARA MINING

SCC

237.4

240

246

246

236

240

189,410

45,194,242

(26,068,470)

UNITED PARAGON

UPM

0.017

0.018

0.016

0.017

0.016

0.017

59,900,000

980,300

(19,400)

BASIC PETROLEUM

BSC

0.28

0.285

0.28

0.28

0.28

0.28

2,970,000

831,600

(70,000)

ORIENTAL A

PETROENERGY

OPM
OPMB
PERC

0.02
0.021
6.9

0.021
0.022
7

0.021
0.021
6.96

0.021
0.021
6.96

0.02
0.021
6.9

0.02
0.021
6.9

10,700,000
50,000,000
52,800

214,200
1,050,000
364,920

PHILODRILL

OV

0.042

0.043

0.042

0.043

0.041

0.043

50,600,000

2,149,300

1,095,600

PNOC A

PEC
PECB
PXP

30.55

31

30.4

31

30.4

31

118,800

3,676,695

782,745

MANILA MINING B

**** OIL ****

ORIENTAL B

PNOC B
PX PETROLEUM

MINING AND OIL SECTOR TOTAL

VOLUME :

302,272,810

VALUE :

305,898,079

PREFERRED
ABC PREF

ABC
PBCP
ACPA
ACPR
DMCP
FGENF

520.5
101.3

530
107.7

102

102

101.3

101.3

10,000

1,014,480

FPH PREF

FGENG
FPHP

109.2
101.1

110.1
101.3

109.2
101.3

109.2
101.3

109.2
101.3

109.2
101.3

1,530
420

167,076
42,546

PCOR PREF

PPREF

108.5

109

109

109

108.6

109

5,300

577,664

PF PREF

PFP

1,035

1,040

1,035

1,035

1,035

1,035

50

51,750

SFI PREF

SFIP
SMCP1

1.3
-

1.45
-

SMC2A
SMC2B

74.95
76.1

75
76.6

75
76.5

75
77

74.95
76.5

75
76.6

7,494,720
165,300

562,103,668.5
12,691,080

(238,989,000)
-

ABS HLDG PDR

SMC2C
BCP
ABSP

79
12.26
41

79.25
41.7

79
39.9

79
42

79
39.9

79
41.7

1,530
1,104,800

120,870
45,387,250

19,584,400

GMA HLDG PDR

GMAP

9.71

9.95

9.98

9.98

9.71

9.71

6,000

58,530

998

GLO PREF A

GLOPA
TLHH

5
-

PBC PREF
AC PREF A
AC PREF B
DMC PREF
FGEN PREF F
FGEN PREF G

SMC PREF 1
SMC PREF 2A
SMC PREF 2B
SMC PREF 2C
BC PREF A

TEL PREF HH
PREFERRED TOTAL

VOLUME :

8,789,650

VALUE :

622,214,914.5

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRC WARRANT
MEG WARRANT
MEG WARRANT 2
PLDT USD

IRW
MEGW1

0.05
2.66

2.8

2.67

2.67

2.65

2.65

260,000

691,200

MEGW2
DTEL

2.61
-

2.85
-

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL

VOLUME :

260,000

VALUE :

691,200

SMALL AND MEDIUM ENTERPRISES

IRIPPLE
MAKATI FINANCE

RPL
MFIN

9.01
2.51

10.5
4.65

SMALL AND MEDIUM ENTERPRISES TOTAL

TOTAL REGULAR

VOLUME :

VOLUME :

3,295,582,460

VALUE :

VALUE :

9,781,854,940

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 13 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value

Net Foreign
Trade (Peso)
Buying (Selling)

NO. OF ADVANCES:
71
NO. OF DECLINES:
99
NO. OF UNCHANGED:
38

NO. OF TRADED ISSUES: 208

NO. OF TRADES:
27899

BLOCK SALES
SECURITY
JFC
SMC
ABSP
ABSP
MWC
MWC
MPI

PRICE
125.3856
108.43
39
39
37.6693
37.6693
5.3

ODDLOT VOLUME:
ODDLOT VALUE:

:
:

VOLUME
214,810
79,940
12,000,000
5,554,800
2,000,000
1,469,200
6,693,540

VALUE
26,934,080.736
8,667,894.2
468,000,000
216,637,200
75,338,600
55,343,735.56
35,475,762

167,414
205,821.31

MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:

1,534,310,748
3,379,678,464.82

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

1,813.03
10,012.42
5,999.48
2,775.88
2,003.61
21,488.26
6,812.6
4,228.32

1,814.89
10,012.42
5,999.48
2,785.29
2,004.96
21,532.45
6,812.6
4,228.32

1,800.99
9,928.44
5,932.18
2,752.24
1,985.65
21,317.33
6,748.72
4,200.25

1,809.91
9,970.67
5,959.57
2,763.44
1,994.91
21,520.48
6,776.56
4,214.07

0.11
-0.09
-0.19
-0.05
-0.31
-0.2
-0.15
-0.09

2
-8.91
-11.52
-1.34
-6.12
-43.8
-9.86
-3.67

22,590,428
155,234,433
144,841,323
257,027,361
2,441,686,328
302,382,291

1,457,829,462.6
2,289,562,482.39
2,603,213,318.67
1,371,467,565.88
2,640,466,686.5
305,918,517.76

GRAND TOTAL

FOREIGN BUYING
FOREIGN SELLING

3,323,762,164 Php 10,668,458,033.806

Php 6,260,133,303.06
Php 6,597,079,862.5

Companies Under Suspension by the Exchange as of 03/13/2013

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
PMT
- PRIMETOWN PROP
PPC
- PRYCE CORP

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 13 , 2013

Name
PTT
STN
UW
ABC
TLHH
SMCP1

Symbol
-

Bid

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)