The Philippine Stock Exchange, Inc Daily Quotations Report October 02, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

October 02 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIA UNITED
AUB
72
72.2
70
72.2
70
72.2
205,000
14,759,491
(8,181,920)
ASIATRUST
BANK PH ISLANDS
ASIA
BPI
100.9
101
96
101
96
101
1,300,120
129,115,341.5
41,158,797.5
BDO UNIBANK
BDO
75.95
76
75.6
76.1
75
76
5,797,490
437,891,924.5
(46,792,697.5)
CHINABANK
CHIB
60
60.5
60.9
60.9
60
60
71,800
4,320,347
(1,536,395)
CITYSTATE BANK
CSB
EW
8.58
26.65
9.99
26.8
26.95
26.95
26
26.65
134,700
3,564,990
565,235
METROBANK
EIBA
EIBB
MBT
84.1
84.5
84.2
85.8
84
84.1
9,200,570
775,520,198
(339,077,419)
PB BANK
PBB
24.2
24.5
24.3
24.95
24.1
24.5
76,700
1,859,810
(477,170)
PBCOM
PBC
PNB
62
85.45
68
85.5
85
86.9
85
85.5
323,880
27,691,059
20,509,662.5
PTC
PSB
72
120.3
123.7
124
124
123.7
123.7
PSBANK
110
13,613
RCBC
RCB
45.25
45.3
44.65
46.15
44.65
45.3
149,000
6,759,500
(3,537,725)
SECURITY BANK
SECB
138.5
138.6
135.5
139.9
134.8
138.6
818,690
112,745,835
20,560,663
UNION BANK
UBP
121.3
122
124
124
121
122
16,010
1,952,870
(1,838,540)
EAST WEST BANK

EXPORT BANK
EXPORT BANK B
PHIL NATL BANK

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

AG FINANCE
AGF
3.39
3.4
3.53
3.53
3.37
3.4
203,000
695,060
BANKARD
BKD
1.03
1.08
1.04
1.04
1.03
1.03
50,000
51,550
BDO LEASING
COL FINANCIAL
BLFI
COL
1.87
16.8
1.92
17.2
17.2
17.2
17.1
17.2
1,700
29,220
FILIPINO FUND
FFI
15.8
17.68
17.88
17.88
16.9
17.88
2,500
44,186
FIRST ABACUS
FAF
I
0.78
2.72
0.83
2.98
2.98
2.98
2.8
2.98
72,000
202,860
MAYBANK ATR KE
MFC
MAKE
650
23.9
700
24.8
28
28
23
23.9
73,400
1,793,310
124,280
MEDCO HLDG
MED
0.235
0.255
0.235
0.235
0.235
0.235
110,000
25,850
NTL REINSURANCE
NRCP
PSE
1.64
360
1.65
365.8
1.65
375
1.65
375
1.65
369.8
1.65
370
100,000
670
165,000
248,148
(165,000)
-
1,291
2.64
1,315
2.79
2.63
2.63
2.63
2.63
1,000
2,630
VOLUME :
18,708,340
IREMIT
MANULIFE
PHIL STOCK EXCH

SUN LIFE
VANTAGE
SLF
V
FINANCIALS SECTOR TOTAL
VALUE :
1,519,452,793
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
ALSONS CONS
ACR
H2O
EDC
CALAPAN VENTURE
ENERGY DEVT
FIRST GEN
33
33.15
31.95
33.25
31.95
33
1,723,100
56,903,565
23,759,285
1.29
5.49
5.66
1.34
5.5
5.68
1.34
5.5
5.56
1.34
5.51
5.7
1.29
5.5
5.52
1.29
5.5
5.66
213,000
20,400
11,690,300
275,420
112,250
66,150,526
25,063,872
16.48
74
16.5
74.1
16.6
76.9
16.7
76.9
16.4
73.85
16.5
74.1
1,115,400
241,520
18,425,600
17,937,537
(2,288,546)
(15,888,648)
FIRST PHIL HLDG
FGEN
FPH
MANILA WATER
MWC
27.5
27.6
27.95
27.95
27.5
27.6
2,339,000
64,451,255
(15,055,740)
MERALCO
MER
298.6
298.8
294
298.6
290
298.6
870,120
257,126,202
7,142,596
PETRON
TRANS ASIA
PCOR
PNX
SPC
TA
12.96
5.1
4.5
2.1
12.98
5.11
4.8
2.11
13
5.11
2.06
13.06
5.11
2.11
12.96
5.1
2.06
12.98
5.11
2.1
909,100
76,500
4,467,000
11,805,828
390,803
9,304,720
8,058,934
(347,450)
(3,194,030)
VIVANT
VVT
9.2
11.98
PHOENIX
SALCON POWER
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
ALLIANCE SELECT
FOOD
BOGO MEDELLIN
BMM
CNTRL AZUCARERA
DEL MONTE
CAT
DMPL
DNL INDUS
GINEBRA
JOLLIBEE
LIBERTY FLOUR
LT GROUP
PANCAKE
5.5
5.85
5.5
5.85
5.5
5.85
800
4,505
2,750
1.11
1.12
1.1
1.12
1.1
1.12
33,000
36,880
47
59.8
52
52
52
52
700
36,400
26.7
27
26.95
27.1
26.1
27.1
13,100
346,080
343,385
DNL
6.5
6.51
6.49
6.65
6.49
6.5
1,352,100
8,816,634
(1,481,006)
GSMI
27.2
27.3
27
27.35
26.7
27.2
1,591,000
43,169,280
(5,340)
JFC
175.5
176.1
175
178
170.3
176.1
1,163,190
205,035,993
57,040,382
LFM
LTG
53
19.48
56
19.5
18.36
19.5
18.32
19.5
10,634,800
204,083,806
7,949,664
12
4.59
13
4.6
12.8
4.72
12.8
4.72
12.8
4.55
12.8
4.6
1,400
2,410,000
17,920
11,115,860
(7,318,570)
PEPSI COLA
PCKH
PIP
PUREFOODS
PF
240
243
246
246.4
241
243
162,990
39,779,828
15,136,244
RFM CORP
RFM
5.05
5.09
4.95
5.05
4.95
5.05
298,000
1,494,100
1,393,920
ROXAS AND CO
RCI
ROX
SMC
2.35
2.45
76
2.6
2.49
76.4
77.25
77.25
75.55
76
536,530
40,914,396.5
(13,143,313)
ROXAS HLDG
SAN MIGUEL CORP

October 02 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
SWIFT FOODS
SFI
0.124
0.13
0.123
0.123
0.123
0.123
10,000
1,230
UNIV ROBINA
URC
121.4
121.5
121.5
122.5
119.6
121.5
6,640,070
802,804,041
(114,251,006)
VICTORIAS
VMC
VITA
1.59
0.69
1.63
0.7
1.62
0.7
1.64
0.71
1.6
0.68
1.6
0.7
1,565,000
1,615,000
2,544,000
1,125,300
VITARICH
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
15.58
15.7
15.64
15.7
15.64
15.7
1,100
17,210
(15,640)
CONCRETE A
DAVINCI CAPITAL
CA
CAB
DAVIN
45
15
1.01
52.3
1.04
1.04
1.06
1.01
1.01
566,000
575,900
EEI CORP
EEI
9.53
9.59
9.6
9.85
9.51
9.53
321,800
3,086,882
(2,112,039)
FED CHEMICALS
HOLCIM
FED
HLCM
8
12.72
10
12.8
13.48
13.5
12.72
12.74
301,600
3,844,542
3,438,526
LAFARGE REP
LRI
MEGAWIDE
MWIDE
PHINMA
PHN
PNCC
TKC STEEL
PNC
CMT
SRDC
T
VULCAN INDL
CONCRETE B
9.59
9.6
9.79
9.79
9.37
9.6
136,800
1,304,078
(290,883)
12.18
12.32
12.5
12.5
12.2
12.2
462,500
5,675,034
(5,447,514)
13
13.64
13
13.02
13
13
73,200
951,640
0.96
1.2
2.02
1
2.28
2.29
2.29
2.29
2.29
1,000
2,290
VUL
1.43
1.45
1.42
1.45
1.41
1.42
262,000
371,790
CHEMPHIL
CIP
80
109.5
109.5
109.5
109.5
10
1,095
CHEMREZ
COAT
3.04
24,000
72,000
EUROMED
EURO
LMG
1.51
3.38
1.77
3.4
3.16
3.52
3.15
3.38
1,942,000
6,456,940
(21,500)
2.2
10.24
3.1
10.3
10.34
10.5
10.22
10.24
1,944,400
20,012,860
(11,260,012)
10
0.012
14.88
0.014
14.9
0.013
14.9
0.014
14.9
0.013
14.9
0.014
2,000
42,900,000
29,800
558,000
SEACEM
SUPERCITY
**** CHEMICALS ****
LMG CHEMICALS
MABUHAY VINYL
MELCO CROWN
METROALLIANCE A
METROALLIANCE B
PRYCE CORP
MVC
MCP
MAH
MAHB
PPC
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
GREENERGY
CHIPS
GREEN
INTEGRATED MICR
IMI
2.9
3.05
2.85
2.85
2.9
49,000
143,810
IONICS
ION
0.47
0.56
0.47
0.47
0.47
0.47
10,000
4,700
PANASONIC
PMPC
5.03
6.25
ALPHA
FYN
FYNB
PCP
SPH
STN
40
1.89
-
43
1.96
-
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
STENIEL
INDUSTRIALS SECTOR TOTAL
VOLUME :
101,336,475
VALUE :
1,971,180,660.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ABOITIZ EQUITY
ABA
AEV
0.58
47.5
0.59
47.95
0.58
45.7
0.58
48
0.58
45.6
0.58
47.95
2,000
2,693,800
1,160
127,462,100
56,911,315
ALLIANCE GLOBAL
AGI
ANGLO PHIL HLDG
APO
ANS
24
24.05
23.7
24.1
23.4
24
19,863,400
474,544,665
(68,127,565)
1.86
6.6
1.98
6.69
6.65
6.7
6.6
6.61
99,200
658,928
ATN HLDG A
AAA
ATN
1.65
1.08
2
1.19
1.08
1.08
1.08
1.08
2,000
2,160
ATN HLDG B
AYALA CORP
ATNB
1.1
1.19
1.05
1.15
1.05
1.15
3,000
3,350
1,050
AC
602
603
595.5
605
595
602
902,600
543,869,325
(177,839,320)
BHI HLDG
COSCO CAPITAL
BH
COSCO
500
9.82
825
9.83
9.73
9.97
9.73
9.83
8,490,400
83,762,607
(22,333,344)
DMCI HLDG
DMC
46.5
46.9
46.4
46.9
46
46.9
1,511,500
70,337,420
11,222,625
FIL ESTATE CORP
FC
FDC
4.14
4.2
4.15
4.2
4.13
4.15
142,000
594,260
(409,700)
3.1
2.53
0.176
790
3.18
3.8
0.2
792
781
794
780
790
280,240
220,802,585
60,327,545
ANSCOR
ASIA AMLGMATED
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
6.05
6.05
6.1
6.05
145,000
877,140
484,000
40.75
40.85
40.9
41.3
40.5
40.85
2,047,900
83,688,015
28,448,410
LODESTAR
JOH
KPH
KPHB
LIHC
5.46
4.75
4.8
0.76
6
4.9
7
0.78
0.76
0.78
0.76
0.78
129,000
98,370
LOPEZ HLDG
LPZ
4.59
4.6
4.66
4.72
4.6
4.6
17,582,000
81,236,690
(19,534,680)
KEPPEL HLDG A
KEPPEL HLDG B

October 02 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MABUHAY HLDG
MHC
0.66
0.67
0.64
0.67
0.64
0.67
1,482,000
971,030
MARCVENTURES
MARC
1.84
1.88
1.85
1.89
1.82
1.84
338,000
628,040
METRO PAC INV
MPI
4.67
4.68
4.58
4.77
4.56
4.68
66,796,000
313,059,740
(45,487,190)
MINERALES IND
MIC
5.2
5.29
5.3
5.3
5.25
5.25
45,100
238,225
MJC INVESTMENTS
MJIC
PA
3.2
0.028
4.25
0.033
0.03
0.03
0.029
0.029
2,500,000
73,000
1.25
0.53
2.55
1.63
0.285
1.31
0.58
2.7
1.75
0.29
0.54
2.6
0.285
0.54
2.6
0.285
0.54
2.6
0.285
0.54
2.6
0.285
14,000
27,000
-
7,560
70,200
-
SINOPHIL
PRIM
POPI
REG
SPM
SINO
500,000
142,500
SM INVESTMENTS
SM
801
808
795
810
795
801
461,600
369,852,360
(64,255,770)
SOLID GROUP
WELLEX INDUS
SGI
SOC
SGP
UNI
WIN
1.65
1.02
193
0.167
0.199
1.7
1.08
295
0.19
0.22
1.68
0.197
1.7
0.22
1.68
0.197
1.7
0.22
43,000
60,000
72,860
12,050
ZEUS HLDG
ZHI
0.365
0.38
0.37
0.38
0.365
0.38
380,000
140,650
PACIFICA
PRIME MEDIA
PRIME ORION
REPUBLIC GLASS
SEAFRONT RES
SOUTH CHINA
SYNERGY GRID
UNIOIL HLDG
HOLDING FIRMS SECTOR TOTAL
VOLUME :
126,540,830
VALUE :
2,373,252,260
PROPERTY
**** PROPERTY ****
A BROWN
BRN
1.22
1.27
1.26
1.28
1.2
1.22
767,000
935,930
ANCHOR LAND
ALHI
22
22.8
22.5
22.8
22.5
22.8
1,000
22,560
ARANETA PROP
AYALA LAND
ARA
ALCO
ALI
1.45
0.195
28
1.46
0.208
28.05
1.45
27.6
1.45
28.5
1.45
27.55
1.45
28.05
20,000
13,477,800
29,000
378,646,700
11,276,660
BELLE CORP
BEL
4.94
4.95
4.9
4.98
4.86
4.94
4,636,000
22,893,180
(1,297,610)
CEBU HLDG
CHI
5.45
5.75
5.45
5.45
5.45
5.45
900
4,905
CEBU PROP A
CENTURY PROP
CPV
CPVB
CPG
5
5.1
1.57
5.6
5.4
1.58
1.53
1.61
1.53
1.58
6,705,000
10,653,470
4,879,910
CITY AND LAND
LAND
1.64
1.68
1.57
1.68
1.57
1.68
10,000
16,030
CITYLAND DEVT
CDC
1.09
1.14
1.13
1.14
1.13
1.14
5,000
5,660
CROWN EQUITIES
CEI
0.072
0.075
0.072
0.072
0.072
0.072
800,000
57,600
CYBER BAY
CYBR
0.53
0.55
0.53
0.53
0.53
0.53
110,000
58,300
EMPIRE EAST
ELI
0.94
0.96
0.95
0.96
0.95
0.96
369,000
350,640
339,150
EVER GOTESCO
EVER
0.245
0.255
0.255
0.255
0.255
0.255
250,000
63,750
FILINVEST LAND
FLI
1.62
1.63
1.6
1.65
1.6
1.63
15,109,000
24,650,300
(5,285,020)
GLOBAL ESTATE
GERI
1.36
1.38
1.35
1.38
1.34
1.38
572,000
778,070
(67,640)
GOTESCO LAND A
GO
GOB
HP
IRC
1.45
1.47
1.47
1.48
1.45
1.47
104,000
152,890
PHIL ESTATES
KEP
MC
MCB
MEG
MRC
PHES
2.8
3.32
0.089
0.38
3
3.35
0.092
0.4
3.34
0.43
3.38
0.43
3.3
0.4
3.32
0.4
28,278,000
80,000
93,992,970
32,300
33,657,280
-
PHIL REALTY
RLT
0.44
0.465
0.44
0.44
0.44
0.44
4,100,000
1,804,000
PHIL TOBACCO
TFC
PMT
PRMX
RLC
19
2.7
21
26.5
2.99
21.2
20.75
21.75
20.65
21.2
1,157,100
24,189,770
(8,454,065)
ROCK
SHNG
1.8
3.11
1.82
3.2
1.85
3.15
1.85
3.2
1.82
3.12
1.82
3.2
309,000
41,000
562,700
128,800
(75,600)
SM PRIME HLDG
SMDC
SMPH
16.2
16.4
16.2
16.7
16.14
16.2
23,367,700
382,261,136
(53,176,244)
STA LUCIA LAND
SLI
0.6
0.61
0.61
0.62
0.61
0.61
171,000
104,320
STARMALLS
STR
3.45
3.74
3.7
3.74
3.7
3.74
43,000
160,420
SUNTRUST HOME
SUN
1.21
1.22
1.23
1.25
1.19
1.21
779,000
945,520
UNIWIDE HLDG
UW
VLL
5.2
5.21
5.28
5.3
5.19
5.2
13,427,100
69,881,691
(9,584,592)
ARTHALAND CORP
CEBU PROP B
GOTESCO LAND B
HIGHLANDS PRIME
IRC PROP
KEPPEL PROP
MARSTEEL A
MARSTEEL B
MEGAWORLD
MRC ALLIED
PRIMETOWN PROP
PRIMEX CORP
ROBINSONS LAND
ROCKWELL
SHANG PROP
SM DEVT
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
114,694,600
VALUE :
1,013,392,202
SERVICES
**** MEDIA ****
ABS CBN
GMA NETWORK
ABS
GMA7
32.6
7.86
33
7.9
33.5
8
33.5
8
33
7.9
33
7.9
142,500
4,900
4,725,345
38,910
MANILA BULLETIN
MB
0.71
0.72
0.72
0.72
0.71
0.71
32,000
22,840
MLA BRDCASTING
MBC
3.32

October 02 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
**** TELCOMMUNICATION ****

GLOBE TELECOM
GLO
1,639
1,645
1,585
1,645
1,585
1,639
103,025
167,876,685
87,523,095
LIBERTY TELECOM
PLDT
LIB
TEL
1.83
3,028
1.99
3,030
2,992
3,036
2,992
3,028
160,780
486,394,800
5,604,640
PTT CORP
PTT
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
4.35
4.45
4.3
4.35
4.3
4.35
74,000
320,450
IMPERIAL A
IMP
IMPB
CLOUD
3.02
5.66
3.6
48
6.2
5.98
5.98
7,000
41,960
IS
ISM
MG
0.038
1.82
0.37
0.045
1.98
0.42
0.37
0.38
0.37
0.38
170,000
63,800
NXT
WEB
1.96
10.98
2.1
11
11.2
11.2
10.98
11.04
479,300
5,305,290
(777,770)
TRILLIONSTARS
TBGI
TSI
1.98
8.98
2
9.01
9.04
8.98
9.01
8,144,300
73,359,992
(25,041,705)
YEHEY CORP
YEHEY
1.16
1.2
IMPERIAL B
IP CONVERGE
ISLAND INFO
ISM COMM
MG HLDG
NEXTSTAGE
PHILWEB
TRANSPACIFIC BR
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.54
1.7
1.7
1.7
1.7
1.7
5,000
8,500
ASIAN TERMINALS
11.5
52.5
12.4
52.8
51.5
52.5
51.5
52.5
CEBU AIR
ATI
CEB
107,920
5,637,309.5
594,975.5
INTL CONTAINER
ICT
102.7
102.9
101
103.2
101
102.9
1,329,730
136,752,290
48,367,837
LORENZO SHIPPNG
LSC
MAC
PAL
1.18
1.9
5.58
1.44
2.1
5.78
2.05
5.83
2.05
5.84
2.05
5.55
2.05
5.78
5,000
12,200
10,250
70,981
ACE
BHI
1.06
0.14
1.16
0.141
1.17
0.135
1.17
0.14
1.06
0.135
1.16
0.14
25,000
44,000,000
26,990
6,113,640
GPH
WPI
27.05
0.345
45
0.39
0.395
0.395
0.395
0.395
10,000
3,950
CEU
FEU
IPO
11
1,110
11.02
11.28
1,200
12.5
11.5
12
11.5
12
25,200
297,400
237,600
15
10.5
21.7
10.52
10.46
10.54
10.3
10.5
3,908,400
40,827,474
(16,232,886)
0.012
5.97
0.013
6
0.014
6
0.014
6
0.013
5.96
0.013
5.96
131,600,000
87,800
1,733,700
526,040
1,300
-
2.1
2.2
2.17
2.2
2.17
2.2
23,000
50,310
15.7
9.2
0.255
16
10.1
0.275
15.64
-
16.5
-
15.64
-
16.5
-
13,300
-
209,822
-
MACROASIA
PAL HLDG
**** HOTEL & LEISURE ****

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

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

BERJAYA
BLOOMBERRY
IP EGAME
BCOR
BLOOM
LEISURE AND RES
EG
LR
MANILA JOCKEY
MJC
PACIFIC ONLINE
LOTO
PRC
PHA
PHIL RACING
PRMIERE HORIZON
**** RETAIL ****

CALATA CORP
CAL
PHIL SEVEN CORP
SEVN
PUREGOLD
PGOLD
2.99
2.98
3.01
2.97
92,000
275,280
100.3
108.8
108.9
108.9
108.9
108.9
10
1,089
42.8
42.9
42
43
41.4
42.8
3,149,100
133,810,955
71,087,860
0.74
2.65
7
0.315
2
0.71
0.75
2.8
10.9
0.43
2.04
0.72
0.74
9
0.43
2
0.72
0.75
9
0.43
2
0.73
0.74
9
0.43
2
0.71
0.75
9
0.43
2
0.72
524,000
1,000
120,000
505,000
18,054,000
387,780
9,000
51,600
1,010,000
13,062,450
10,000
-
**** OTHER SERVICES ****

APC GROUP
EASYCALL
GLOBALPORT
NOW CORP
PAXYS
PHILCOMSAT
STI HLDG
APC
ECP
PORT
NOW
PAX
PHC
STI
SERVICES SECTOR TOTAL
VOLUME :
213,198,765
VALUE :
1,088,847,366.5
MINING & OIL

**** MINING ****
ABRA MINING
AR
0.003
0.0032
0.0032
0.0032
0.0032
0.0032
1,000,000
3,200
APEX MINING A
APX
APXB
AT
2.93
3
12.18
3.1
3.9
12.2
12.4
12.4
12.16
12.2
323,400
3,946,914
(93,404)
APEX MINING B
ATLAS MINING
ATOK
BENGUET A
AB
BC
18.3
8
20
8.3
19.98
8.3
20
8.3
19.98
8.3
20
8.3
1,200
200
23,980
1,660
(19,980)
-
BENGUET B
BCB
7.84
8.25
8.2
8.25
7.84
8.25
7,200
56,908
(55,258)

October 02 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
CENTURY PEAK
CPM
0.62
0.63
0.6
0.62
0.6
0.62
80,000
49,200
COAL ASIA HLDG
COAL
0.96
0.97
0.95
0.97
134,000
130,040
DIZON MINES
DIZ
5.06
5.19
5.21
5.22
5.04
5.21
13,100
66,646
GEOGRACE
LEPANTO A
GEO
LC
0.445
0.405
0.45
0.41
0.455
0.41
0.455
0.42
0.445
0.4
0.445
0.405
970,000
65,750,000
431,950
26,806,350
LEPANTO B
LCB
0.425
0.43
0.425
0.435
0.425
0.43
6,970,000
2,994,350
47,250
MANILA MINING A
MA
0.022
0.024
0.025
0.025
0.023
0.023
359,200,000
8,406,800
MANILA MINING B
NICKEL ASIA
MAB
NIKL
0.024
15.02
0.025
15.04
0.026
15.12
0.026
15.48
0.025
15
0.025
15.02
103,300,000
955,600
2,642,500
14,369,188
(470,000)
(5,211,940)
NIHAO
NI
2.8
2.85
2.78
2.87
2.78
2.85
26,000
73,260
OMICO CORP
OM
0.44
0.475
0.47
0.475
0.47
0.475
20,000
9,450
ORNTL PENINSULA
ORE
1.4
1.43
1.38
1.4
1.38
1.4
13,000
17,980
PHILEX
PX
8.03
7.87
8.19
7.87
898,300
7,199,440
(5,947,478)
SEMIRARA MINING
SCC
247
249.8
252
252
245
249.8
55,330
13,744,696
(6,995,108)
UNITED PARAGON
UPM
0.011
0.012
0.011
0.012
0.011
0.012
5,200,000
57,300
BSC
OPM
OPMB
PERC
OV
PXP
0.241
0.018
0.02
5.95
0.038
8.99
0.26
0.019
0.021
6.14
0.039
9
0.02
0.039
9.39
0.02
0.039
9.39
0.02
0.038
8.55
0.02
0.039
9
1,000,000
182,900,000
139,700
20,000
7,131,100
1,222,733
(0)
(5,385,900)
(962,494)
VOLUME :
728,957,030
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
PETROENERGY
PHILODRILL
PX PETROLEUM
MINING AND OIL SECTOR TOTAL
VALUE :
89,405,645
PREFERRED
ABC PREF
PCOR PREF
ABC
ACPA
ACPR
DMCP
FGENF
FGENG
FPHP
PPREF
503
112
111
108.5
506
113
113
108.7
503
112
109.5
503
112
109.5
503
112
108.7
503
112
108.7
90
5,270
107,350
45,270
590,240
11,683,444
PF PREF
PFP
1,040
1,050
1,041
1,041
1,040
1,040
10,975
11,415,150
SFI PREF
SFIP
SMCP1
SMC2A
SMC2B
SMC2C
1.24
76.7
76.3
76.85
1.42
76.8
76.9
77
76.8
77
76.9
77
76.7
76.8
76.8
77
310,640
211,710
23,873,501
16,299,795
4,226,750
(1,538,295)
ABS HLDG PDR
BCP
ABSP
11.34
34
34.7
34.95
35
34.6
34.7
281,100
9,804,100
7,875,800
GMA HLDG PDR
GMAP
7.41
7.42
7.45
7.45
7.42
7.42
2,200
16,384
(14,900)
GLO PREF A
GLOPA
TLHH
9,590
-
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 :
929,335
VALUE :
73,727,884
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

MEG WARRANT
MEG WARRANT 2
PLDT USD
MEGW1
MEGW2
DTEL
1.8
1.52
-
2.43
2.49
-
1.79
-
2.43
-
1.79
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
2.43
VOLUME :
5,000
-
5,000
VALUE :
9,590
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
MAKATI FINANCE
RPL
MFIN
15.2
1.76
16.98
-
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
1,303,436,040
VALUE :
VALUE :
8,055,530,927

October 02 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)
NO. OF ADVANCES:
99
NO. OF DECLINES:
46
NO. OF UNCHANGED:
40
NO. OF TRADED ISSUES: 185

NO. OF TRADES:
26417
BLOCK SALES
SECURITY
SECB
ICT
AC
SM
PRICE
132.9613
99.3831
597.9532
782.6369
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
VALUE
722,273 96,034,357.0349
343,206 34,108,876.2186
39,000
23,320,174.8
32,100
25,122,644.49
249,579
176,304.31
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
103,136,276
1,834,104,670.68
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
1,547.62
9,263.89
5,566.51
2,395.73
2,014.43
12,248.32
6,277.58
3,798.32
1,572.93
9,369.74
5,654.6
2,443.35
2,047.35
12,363.4
6,380.81
3,843.01
1,541.25
9,238.51
5,560.67
2,394.07
2,013.02
12,156.33
6,277.58
3,798.32
1,570.64
9,358.5
5,635.56
2,414.01
2,045.15
12,233.99
6,362.26
3,836.8
2.51
2.1
3.09
1.52
2.14
0.89
2.65
1.95
38.51
192.84
169.01
36.24
42.92
108.2
164.42
73.31
19,430,847
101,383,330
126,617,834
114,703,455
213,548,007
729,138,725
1,615,502,189.93
1,971,208,555.44
2,421,745,325.04
1,013,412,829.05
1,123,005,720.42
89,418,663.97
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
1,304,822,198 Php 8,234,293,283.8435
Php 4,168,357,664.57
Php 4,664,685,385.89
Companies Under Suspension by the Exchange as of 10/02/2013
ACPR
ASIA
CAT
EIBA
EIBB
FC
FPHP
FYN
FYNB
GO
GOB
HP
MAH
MAHB
MC
MCB
PHC
PNC
SMDC
PCP
PMT
PPC
PTT
STN
UW
ABC
TLHH
SMCP1
AC PREF B
ASIATRUST
CNTRL AZUCARERA
EXPORT BANK
EXPORT BANK B
- FIL ESTATE CORP
- FPH PREF
- FILSYN A
- FILSYN B
- GOTESCO LAND A
- GOTESCO LAND B
- HIGHLANDS PRIME
- METROALLIANCE A
- METROALLIANCE B
- MARSTEEL A
- MARSTEEL B
- PHILCOMSAT
- PNCC
- SM DEVT
- PICOP RES
- PRIMETOWN PROP
- PRYCE CORP
- PTT CORP
- STENIEL
- UNIWIDE HLDG
- ABC PREF
- TEL PREF HH
- SMC PREF 1
-
* Sectoral totals includes main transactions

October 02 , 2013
Name
Symbol
Bid
** 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 October 02, 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 October 02, 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 ****