The Philippine Stock Exchange, Inc Daily Quotations Report January 30, 2015

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 30 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
BDO UNIBANK
ASIA
AUB
BDO
BANK PH ISLANDS
BPI
CHINABANK
CITYSTATE BANK
EXPORT BANK A
EXPORT BANK B
EAST WEST BANK
CHIB
CSB
EIBA
EIBB
EW
METROBANK
PB BANK
69.95
114
70
114.5
69
116
70
116
69
113.9
70
114.5
82,130
4,032,140
5,741,297
463,383,271
1,879,237
(100,084,065)
99
99.1
97.95
99
97.95
99
2,060,180
203,351,382.5
142,520,554.5
46.9
9.8
26.35
47
11
26.5
47
25
47
26.7
46.9
24.6
47
26.5
45,300
5,343,400
2,125,760
139,007,465
(47,783,995)
MBT
95.3
95.35
97.95
98.3
94.95
95.3
4,191,370
401,226,719
(40,459,254)
PBB
18.66
18.86
18.7
18.86
18.66
18.86
114,400
2,145,224
112,200
PBCOM
PBC
31.6
32.5
31.7
31.7
31.6
31.6
1,400
44,340
PHIL NATL BANK
PNB
84
84.2
80.05
84.2
80.05
84.2
1,212,250
100,834,488.5
27,008,590.5
PSBANK
PSB
100
101
101
101
100.2
100.2
640
64,280
PHILTRUST
RCBC
PTC
RCB
82.05
47.7
47.75
47.75
47.75
47.5
47.7
478,500
22,839,885
(17,273,645)
SECURITY BANK
SECB
151.9
152
153
153
151.5
152
1,700,960
259,021,912
(72,820,296)
UNION BANK
UBP
71.1
71.8
70.15
71.8
70.1
71.8
46,980
3,335,659
(707,750)
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
AGF
3.86
4.1
4.09
4.1
4.09
4.1
21,000
86,000
BRIGHT KINDLE
BDO LEASING
COL FINANCIAL
BKR
BLFI
COL
3.05
2.3
15.9
3.14
2.34
16
3.19
2.3
16.34
3.19
2.35
16.5
3.05
2.3
16
3.05
2.3
16
60,000
164,000
667,400
187,440
377,300
10,944,722
200
FIRST ABACUS
FAF
0.76
0.84
0.79
0.84
0.76
0.84
205,000
165,120
FILIPINO FUND
FFI
7.28
7.38
7.28
7.29
7.28
7.28
18,600
135,412
IREMIT
1.7
1.79
1.8
1.8
1.7
1.7
26,000
44,400
MEDCO HLDG
MED
0.47
0.475
0.47
0.5
0.47
0.475
350,000
166,600
MANULIFE
MFC
740
790
745
745
740
745
740
551,100
NTL REINSURANCE
NRCP
1.03
1.05
1.05
1.05
1.03
1.03
139,000
144,810
PHIL STOCK EXCH
PSE
355
355.8
357
357.8
349
355
60,080
21,290,810
(378,318)
SUN LIFE
SLF
1,331
1,365
1,365
1,365
1,331
1,331
265
359,950
(359,950)
VANTAGE
2.9
2.91
2.9
2.9
2.9
2.9
507,000
1,470,300
FINANCIALS SECTOR TOTAL
VOLUME :
21,528,735
VALUE :
1,639,045,647
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ABOITIZ POWER
ACR
AP
ENERGY DEVT
EDC
FIRST GEN
FGEN
FIRST PHIL HLDG
FPH
PHIL H2O
MERALCO
H2O
MER
MANILA WATER
MWC
PETRON
PCOR
PHX PETROLEUM
PNX
SPC POWER
SPC
TA OIL
VIVANT
TA
VVT
2.02
44.5
2.04
44.6
2.02
44.2
2.06
44.6
2
44.1
2.02
44.5
421,000
3,309,000
853,030
147,081,975
43,437,950
8.54
8.55
31.05
31.1
8.46
8.6
8.46
8.55
28,898,200
246,456,597
(14,155,034)
30.9
31.6
30.9
31.1
3,481,500
108,751,355
98.85
23,491,915
98.9
98.4
100
98.4
98.9
790,380
78,225,480.5
(9,526,607.5)
4.5
274.2
4.55
274.4
4.6
274
4.6
277
4.6
274
4.6
274.4
3,000
195,920
13,800
53,919,878
(19,249,684)
32
32.3
31.3
32.3
31.25
32.3
1,132,600
36,202,890
132,990
9.11
9.12
9.1
9.19
9.05
9.12
3,074,700
28,053,006
3,062,099
3.64
3.67
3.69
3.7
3.62
3.63
816,000
2,984,280
(1,820,380)
4.45
4.49
4.45
4.45
4.45
4.45
8,000
35,600
2.33
19
2.34
21
2.34
-
2.36
-
2.32
-
2.34
-
1,586,000
-
3,697,560
-
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
2.1
2.1
2.1
2.1
2.1
2,000
4,200
BOGO MEDELLIN
CNTRL AZUCARERA
CENTURY FOOD
BMM
CAT
CNPF
47.2
89.05
17.98
57
90
18.02
90.05
18.08
90.05
18.1
90
17.98
90
18
320
897,000
28,808
16,164,406
7,589,790
DEL MONTE
DMPL
16.82
16.88
15.46
17.2
15.46
16.88
443,700
7,315,586
(805,618)
DNL INDUS
DNL
16.98
17
17.1
17.4
16.9
17
12,694,500
215,925,962
190,685,688
EMPERADOR
EMP
10
10.04
9.91
10.1
9.91
10
6,881,400
68,843,463
(10,699,854)
ALLIANCE SELECT
FOOD
1.22
1.23
1.2
1.23
1.19
1.23
359,000
433,650
GINEBRA
GSMI
15.1
15.4
15.1
15.4
15.1
15.4
1,100
16,640
JOLLIBEE
JFC
231.4
232
226
234
225
232
1,693,160
387,321,240
84,871,054
LIBERTY FLOUR
MACAY HLDG
LFM
MACAY
32.05
46.85
39.95
47.1
45.45
47.1
45.45
47.1
44,000
2,050,200
MAXS GROUP
MAXS
32.2
32.3
30.25
33
30.25
32.2
4,139,500
133,487,745
10,788,490
PUREFOODS
PF
203.8
204.2
204.2
205.8
204
204
41,100
8,393,864
(3,038,682)
PEPSI COLA
PIP
3.99
4.01
4.04
7,544,000
30,193,020
7,233,220
ROXAS AND CO
RCI
2.71
2.9

January 30 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
RFM CORP
RFM
6.03
5.95
6.09
5.9
4,895,500
29,260,788
13,422,048
ROXAS HLDG
SWIFT FOODS
UNIV ROBINA
ROX
SFI
URC
6.76
0.154
207
7.05
0.155
207.6
7
0.154
204.2
7
0.157
208
7
0.154
204.2
7
0.155
207
2,000
3,050,000
2,420,560
14,000
471,030
499,383,944
24,640
46,911,782
VITARICH
VICTORIAS
VITA
VMC
0.8
4.6
0.81
4.8
0.8
4.79
0.81
4.8
0.8
4.79
0.8
4.8
637,000
27,000
510,220
129,460
8,100
-
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
8.04
8.15
8.15
8.2
8.05
8.05
11,900
96,659
(53,764)
CONCRETE A
CONCRETE B
DAVINCI CAPITAL
EEI CORP
CA
CAB
DAVIN
EEI
43
15
1.86
10.98
64.95
1.88
11
1.89
10.9
1.89
11
1.84
10.9
1.87
11
101,000
2,144,500
187,840
23,504,716
13,094,832
FED RESOURCES
FED
15.72
16.2
15.6
16.28
15.6
16.28
157,700
2,485,288
(467,748)
FERRONICKEL
FNI
3.03
3.04
3.09
3.13
3.03
3.04
668,366,000
2,066,516,250
3,161,780
HOLCIM
HLCM
14.68
14.72
14.74
14.74
14.72
14.72
16,000
235,640
LAFARGE REP
LRI
11.8
11.82
11.8
12.12
11.54
11.8
3,056,200
36,206,032
2,364
MEGAWIDE
PHINMA
PNCC
SUPERCITY
TKC STEEL
MWIDE
PHN
PNC
SRDC
T
8.28
10.18
0.9
1.59
8.29
10.2
1.63
8.3
10.34
1.58
8.4
10.34
1.67
8.29
10.2
1.58
8.29
10.2
1.67
372,800
11,200
171,000
3,100,128
114,268
278,600
(181,825)
-
VULCAN INDL
VUL
1.57
1.58
1.62
1.62
1.58
1.58
2,838,000
4,509,520
475,600
**** CHEMICALS ****

CHEMPHIL
CIP
86
120
75.1
85
75.1
85
90
7,254
EUROMED
EURO
1.26
1.57
1.57
1.57
1.57
1.57
10,000
15,700
LMG CHEMICALS
METROALLIANCE A
METROALLIANCE B
MABUHAY VINYL
PRYCE CORP
LMG
MAH
MAHB
MVC
PPC
2.3
2.43
-
2.65
2.6
-
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
CONCEPCION
CIC
19.66
19.94
20
20.25
19.66
19.66
263,000
5,250,597
50.5
51.8
49.8
52.2
49.8
51
45,000
2,316,600
(942,260)
GREENERGY
INTEGRATED MICR
GREEN
IMI
0.5
5.6
0.51
5.65
0.5
5.41
0.51
6.09
0.49
5.38
0.5
5.6
300,000
10,220,800
148,410
58,457,006
40,000
(1,740,126)
IONICS
PANASONIC
ION
PMPC
0.62
4
0.65
4.1
0.62
4.03
0.62
4.1
0.62
4
0.62
4.1
37,000
16,000
22,940
64,260
PHX SEMICNDCTR
PSPC
2.45
2.46
2.44
2.52
2.43
2.46
5,982,000
14,805,960
1,235,830
FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
FYN
FYNB
PCP
SPH
1.75
1.78
1.77
1.79
1.75
1.75
130,000
228,920
STENIEL
STN
**** OTHER INDUSTRIALS ****
INDUSTRIAL SECTOR TOTAL
VOLUME :
783,790,830
VALUE :
4,333,754,319.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
AAA
1.25
1.5
1.32
1.6
1.32
1.55
64,000
87,990
11,800
ABACORE CAPITAL
AYALA CORP
ABA
AC
0.47
726.5
0.48
727
0.48
720
0.48
732
0.47
718
0.48
726.5
500,000
414,980
236,400
302,113,930
50,302,455
ABOITIZ EQUITY
AEV
56.6
56.7
56.7
56.85
56.45
56.6
2,083,570
117,997,265
(2,860,770.5)
ALLIANCE GLOBAL
AGI
25
25.05
24.45
25.1
24.4
25.05
12,318,500
307,803,800
55,189,670
ANSCOR
ANGLO PHIL HLDG
ANS
APO
7.05
1.4
7.08
1.46
7.06
1.4
7.07
1.46
7.05
1.4
7.05
1.46
115,500
814,524
22,000
30,910
ATN HLDG A
ATN
2.3
2.34
2.35
2.35
2.34
2.34
22,000
51,650
ATN HLDG B
ATNB
2.36
2.47
2.45
2.47
2.36
2.47
160,000
382,410
120,000
BHI HLDG
COSCO CAPITAL
BH
COSCO
600
8.95
744
8.98
8.81
9.04
8.81
8.98
7,415,000
66,542,437
2,522,230
DMCI HLDG
DMC
15.36
15.4
15.4
15.46
15.2
15.4
7,467,800
114,923,662
(5,547,500)
FILINVEST DEV
FJ PRINCE A
FDC
FJP
4.49
3.12
4.5
3.19
4.49
3.12
4.51
3.12
4.49
3.12
4.49
3.12
1,033,000
2,000
4,645,440
6,240
(1,732,500)
-
FJ PRINCE B
FORUM PACIFIC
GT CAPITAL
HOUSE OF INV
FJPB
FPI
GTCAP
HI
3.02
0.295
1,206
6.25
3.29
0.31
1,210
6.26
1,212
6.23
1,212
6.25
1,179
6.23
1,210
6.25
195,535
551,800
235,089,630
3,448,220
(68,842,875)
(3,149,920)
JG SUMMIT
JGS
65.4
65.5
64.5
65.5
64
65.5
6,638,980
431,785,467.5
23,659,828.5
JOLLIVILLE HLDG
KEPPEL HLDG A
KEPPEL HLDG B
LODESTAR
JOH
KPH
KPHB
LIHC
4.03
5.2
4.78
0.7
5.25
5.4
6.58
0.72
0.74
0.74
0.7
0.72
120,000
85,410

January 30 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
LOPEZ HLDG
LPZ
7.37
7.45
7.07
7.5
7.07
7.45
18,705,100
138,611,874
31,458,842
LT GROUP
METRO GLOBAL
MABUHAY HLDG
MINERALES IND
LTG
MGH
MHC
MIC
13.62
0.65
5.15
13.78
0.67
5.2
13.62
4.95
13.88
5.25
13.62
4.9
13.62
5.2
1,609,900
232,000
22,047,712
1,158,700
(10,379,242)
-
MJC INVESTMENTS
MJIC
3.41
3.5
3.41
3.52
3.41
3.5
8,000
27,840
METRO PAC INV
MPI
5.17
5.19
5.1
5.22
5.09
5.17
36,709,100
190,264,684
(30,630,484)
PACIFICA
PRIME ORION
PA
POPI
0.04
0.65
0.041
0.66
0.041
0.66
0.041
0.66
0.041
0.65
0.041
0.65
900,000
3,194,000
36,900
2,086,880
PRIME MEDIA
REPUBLIC GLASS
PRIM
REG
1.41
2.4
1.47
2.45
2.4
2.4
2.4
2.4
16,000
38,400
SOLID GROUP
SYNERGY GRID
SM INVESTMENTS
SGI
SGP
SM
1.2
252.4
929
1.25
305
929.5
1.2
915
1.23
934
1.2
915
1.2
929
127,000
461,110
153,530
428,017,390
(25,410,970)
SAN MIGUEL CORP
SMC
76.15
77
76.9
77
75.5
76.15
175,000
13,362,194
5,062,738.5
SOC RESOURCES
SOC
1.05
10,000
10,000
SEAFRONT RES
TOP FRONTIER
SPM
TFHI
2.71
115
2.93
116
116
118
115
115
33,550
3,877,881
(3,185,571)
UNIOIL HLDG
UNI
0.335
0.345
0.36
0.36
0.335
0.335
3,260,000
1,114,650
WELLEX INDUS
WIN
0.24
0.243
0.241
0.248
0.24
0.243
3,260,000
794,090
ZEUS HLDG
ZHI
0.32
0.34
0.335
0.34
0.325
0.325
4,840,000
1,580,350
163,500
55,000
7,020
741,694,040
101,375,005
HOLDING FIRMS SECTOR TOTAL
VOLUME :
112,950,805
VALUE :
2,430,633,351.5
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ANCHOR LAND
AYALA LAND
ALCO
ALHI
ALI
0.25
10
36.1
0.26
10.2
36.2
0.25
10.2
35.3
0.25
10.2
36.1
0.25
10
35.2
0.25
10
36.1
ARANETA PROP
ARA
1.38
1.42
1.41
1.46
1.38
1.38
532,000
752,780
BELLE CORP
A BROWN
BEL
BRN
4.59
1.07
4.6
1.09
4.67
1.14
4.69
1.14
4.59
1.1
4.59
1.1
8,198,000
1,463,000
37,887,910
1,616,100
(5,064,160)
-
CITYLAND DEVT
CROWN EQUITIES
CEBU HLDG
CDC
CEI
CHI
0.99
0.133
5.09
1
0.134
5.1
0.98
0.133
5.15
0.98
0.135
5.15
0.98
0.133
5.09
0.98
0.134
5.09
2,111,000
6,010,000
67,800
2,068,780
805,370
346,658
(0)
(32,669)
CENTURY PROP
CPG
0.97
0.98
0.99
0.99
0.97
0.98
4,417,000
4,311,360
39,500
CEBU PROP A
CEBU PROP B
CYBER BAY
CPV
CPVB
CYBR
6.2
5.92
0.465
6.6
6.46
0.47
0.47
0.47
0.46
0.46
1,560,000
725,900
(241,600)
EMPIRE EAST
EVER GOTESCO
ELI
EVER
0.91
0.203
0.92
0.209
0.92
0.203
0.92
0.203
0.91
0.203
0.91
0.203
27,000
300,000
24,770
60,900
FILINVEST LAND
FLI
1.68
1.7
1.68
1.7
1.66
1.68
18,782,000
31,482,470
3,278,840
GLOBAL ESTATE
GERI
1.68
1.69
1.73
1.73
1.69
1.69
317,000
541,630
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
GO
GOB
HOUSE
8.98
9.02
8.11
9.11
8.11
8.98
22,676,700
198,483,764
90,594,656
IRC PROP
IRC
1.41
1.43
1.45
1.45
1.41
1.41
229,000
324,530
(42,300)
KEPPEL PROP
KEP
4.32
4.82
4.33
4.33
4.32
4.32
10,000
43,220
CITY AND LAND

MARSTEEL A
MARSTEEL B
MEGAWORLD
LAND
MC
MCB
MEG
1.24
5.2
1.26
5.21
5.14
5.21
5.14
5.2
31,248,100
162,239,329
18,809,763
MRC ALLIED
MRC
0.117
0.118
0.12
0.12
0.118
0.118
270,000
31,970
PHIL ESTATES
PHES
0.37
0.375
0.365
0.375
0.365
0.375
270,000
99,700
PRIMETOWN PROP
PRIMEX CORP
PMT
PRMX
5.53
5.54
5.25
5.53
5.25
5.53
758,900
4,143,665
137,650
ROBINSONS LAND
RLC
26.8
27.8
26.5
27.8
26.5
27.8
2,425,500
65,775,910
(28,648,905)
PHIL REALTY
RLT
0.405
0.47
0.55
0.55
0.47
0.47
920,000
434,370
ROCKWELL
ROCK
1.77
1.78
1.77
1.78
1.77
1.78
726,000
1,286,820
476,230
SHANG PROP
SHNG
3.19
3.25
3.19
3.25
3.19
3.25
23,000
73,480
STA LUCIA LAND
SLI
0.84
0.86
0.88
0.88
0.83
0.87
4,221,000
3,546,380
SM PRIME HLDG
SMPH
18.6
18.74
18.7
19
18.6
18.6
25,035,200
467,660,504
(63,774,548)
STARMALLS
STR
7.13
7.19
7.19
7.13
8,017,300
56,669,079
SUNTRUST HOME
PTFC REDEV CORP
UNIWIDE HLDG
VISTA LAND
SUN
TFC
UW
VLL
1.11
20
6.8
1.13
33.2
6.89
1.13
6.79
1.15
6.89
1.12
6.79
1.12
6.89
208,000
14,486,100
234,460
99,596,361
21,380
(9,618,456)
4,523,830
PROPERTY SECTOR TOTAL
VOLUME :
176,187,900
220,000
700
20,657,600
VALUE :
1,883,024,230
SERVICES
**** MEDIA ****
ABS CBN
ABS
49.85
49.9
49.05
49.85
49.05
49.85
91,400

January 30 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
GMA NETWORK
GMA7
6.14
6.15
6.35
6.35
6.15
6.15
390,600
2,422,112
MANILA BULLETIN
MLA BRDCASTING
MB
MBC
0.71
3.1
0.72
-
0.72
-
0.72
-
0.71
-
0.72
-
146,000
-
103,690
-
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
1,746
1,752
1,760
1,760
1,735
1,746
35,935
62,698,220
(28,297,755)
LIBERTY TELECOM
LIB
1.99
2.01
1.96
1.99
1.96
1.99
16,000
31,630
PTT CORP
PLDT
PTT
TEL
2,968
2,970
2,972
2,978
2,962
2,970
169,490
503,251,530
59,557,330
6.4
3.51
0.335
6.49
4.5
40
0.34
6.15
0.37
6.4
0.37
6.14
0.34
6.4
0.34
111,400
98,930,000
708,335
34,841,100
17,850
-
**** INFORMATION TECHNOLOGY ****

DFNN INC
IMPERIAL A
IMPERIAL B
ISLAND INFO
DFNN
IMP
IMPB
IS
ISM COMM
ISM
1.54
1.55
1.54
1.56
1.52
1.55
3,527,000
5,434,500
JACKSTONES
JAS
3.33
3.59
3.33
3.33
3.33
3.33
1,000
3,330
MG HLDG
MG
0.355
0.36
0.375
0.38
0.35
0.355
9,070,000
3,237,400
15,200
NOW CORP
TRANSPACIFIC BR
PHILWEB
NOW
TBGI
WEB
0.58
1.94
12.1
0.59
2.03
12.54
0.59
12.5
0.59
12.54
0.58
12.08
0.58
12.54
128,000
221,400
74,780
2,745,044
YEHEY CORP
YEHEY
1.23
1.3
1.28
1.32
1.23
1.23
27,000
33,950
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
4.08
4.1
4.1
4.1
4.01
4.08
227,000
921,010
(92,580)
ASIAN TERMINALS
ATI
12.2
12.4
12.2
12.38
12.2
12.38
80,100
977,248
974,780
CEBU AIR
CEB
94.65
94.7
94.45
96.15
94.45
94.7
991,560
94,255,493.5
848,166
INTL CONTAINER
ICT
113.9
114
114.3
116
113.6
114
1,853,890
211,452,513
(91,579,219)
LORENZO SHIPPNG
LSC
1.29
1.44
1.28
1.28
1.26
1.28
92,000
117,490
MACROASIA
MAC
2.33
2.34
2.31
2.4
2.31
2.34
127,000
302,170
(7,200)
PAL HLDG
PAL
4.91
4.97
4.71
4.7
4.97
26,300
127,227
GLOBALPORT
HARBOR STAR
PORT
TUGS
1.5
1.52
1.54
1.55
1.5
1.5
290,000
438,020
1.1
0.111
1.2
0.112
0.115
0.116
0.111
0.112
89,670,000
10,108,470
**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG
ACE
BHI
DISCOVERY WORLD
DWC
1.66
1.7
1.68
1.69
1.66
1.69
20,000
33,620
GRAND PLAZA
WATERFRONT
GPH
WPI
15.06
0.38
29.95
0.385
0.395
0.395
0.385
0.385
580,000
224,050
CENTRO ESCOLAR
CEU
10.12
10.8
10.8
10.8
10.8
10.8
500
5,400
FAR EASTERN U
IPEOPLE
FEU
IPO
888
11.5
1,300
11.8
11.5
11.8
11.5
11.8
39,800
463,700
STI HLDG
STI
0.66
0.67
0.65
0.67
0.64
0.67
58,907,000
38,308,480
(1,314,500)
**** EDUCATION ****
**** CASINOS & GAMING ****

BERJAYA
BCOR
23
28
28
28
28
28
500
14,000
BLOOMBERRY
BLOOM
12.36
12.38
12.3
12.5
12.3
12.38
5,639,300
69,849,928
(1,243,354)
IP EGAME
EG
0.014
0.015
0.014
0.015
0.014
0.015
160,700,000
2,324,800
PACIFIC ONLINE
LEISURE AND RES
LOTO
LR
17.68
10.4
17.7
10.42
17.9
10.26
17.9
10.5
17.68
10.26
17.68
10.4
12,200
215,740
232,400
2,420,176
MELCO CROWN
MCP
11.88
11.92
11.88
12.2
11.88
11.92
1,560,400
18,597,584
2,287,552
MANILA JOCKEY
MJC
2.05
2.14
2.02
2.14
2.02
2.14
2,000
4,160
PRMIERE HORIZON
PHA
0.6
0.61
0.59
0.61
0.59
0.6
3,517,000
2,109,510
PREMIUM LEISURE
PLC
1.88
1.91
1.86
1.94
1.86
1.88
18,224,000
34,576,740
9,920,260
PHIL RACING
TRAVELLERS
PRC
RWM
9
7.04
9.25
7.1
7.3
7.3
7.04
7.04
2,902,900
20,663,974
(9,865,735)
CALATA CORP
CAL
4.38
4.39
4.34
4.46
4.33
4.38
3,408,000
14,985,550
PUREGOLD
PGOLD
42
42.1
41.2
42.55
41.2
42
6,937,800
292,224,650
56,438,170
ROBINSONS RTL
RRHI
79.2
79.3
79.9
80.05
78.8
79.2
1,172,820
93,020,143
9,390,912.5
PHIL SEVEN CORP
SEVN
89.5
90
89.5
90
89.5
90
11,280
1,015,060
925,060
SSI GROUP
SSI
10.7
10.74
10.76
10.88
10.62
10.7
2,505,700
26,930,054
(178,560)
APC
ECP
PAX
PHC
0.71
2.82
3.03
-
0.72
3.2
3.19
-
0.72
-
0.72
-
0.7
-
0.71
-
1,950,000
-
1,382,260
-
**** RETAIL ****
**** OTHER SERVICES ****

APC GROUP
EASYCALL
PAXYS
PHILCOMSAT
SERVICES SECTOR TOTAL
VOLUME :
478,179,945
VALUE :
1,613,874,476.5

January 30 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
**** MINING ****

ATOK
APEX MINING
AB
APX
10.9
3.1
11.8
3.19
11.9
3.18
11.9
3.18
11.9
3.08
11.9
3.11
100
220,000
1,190
684,680
ABRA MINING
ATLAS MINING
AR
AT
0.0063
9.36
0.0064
9.4
0.0063
9.35
0.0065
9.4
0.0063
9.32
0.0064
9.4
444,000,000
304,900
2,857,100
2,853,983
(240,375)
BENGUET A
BC
7.11
8.6
7.02
7.5
7.02
7.1
4,200
29,962
BENGUET B
COAL ASIA HLDG
CENTURY PEAK
BCB
COAL
CPM
7.3
0.91
0.97
8.4
0.92
0.99
7.3
0.92
1
7.3
0.93
1
7.3
0.92
0.97
7.3
0.92
0.97
5,000
2,336,000
1,076,000
36,500
2,149,130
1,059,560
248,100
DIZON MINES
DIZ
7.86
8.05
8.28
8.28
7.85
8.05
69,100
556,522
56,700
GEOGRACE
LEPANTO A
GEO
LC
0.35
0.255
0.36
0.26
0.36
0.27
0.37
0.275
0.35
0.255
0.37
0.26
2,300,000
66,650,000
813,750
17,427,250
LEPANTO B
LCB
0.265
0.27
0.275
0.28
0.27
0.27
9,900,000
2,691,650
MANILA MINING A
MA
0.015
0.016
0.015
0.016
0.015
0.015
7,000,000
105,500
MANILA MINING B
MARCVENTURES
MAB
MARC
0.016
5.96
0.017
5.97
0.016
6
0.016
6.04
0.016
5.94
0.016
5.97
52,100,000
562,500
833,600
3,356,607
297,500
NIHAO
NI
2.76
2.79
2.87
2.89
2.76
2.76
1,634,000
4,557,300
(722,670)
NICKEL ASIA
NIKL
27.2
27.25
27
27.5
27
27.25
2,522,200
68,706,810
(35,914,560)
OMICO CORP
ORNTL PENINSULA
OM
ORE
0.69
2.2
0.7
2.25
0.69
2.25
0.71
2.29
0.69
2.2
0.7
2.2
280,000
303,000
194,000
670,970
PX MINING
PX
8.44
8.5
8.68
8.68
8.4
8.44
2,060,000
17,466,678
(285,145)
SEMIRARA MINING
SCC
147
147.1
147.2
148
147
147
476,510
70,154,847
25,807,997
UNITED PARAGON
UPM
0.011
0.012
0.011
0.011
0.011
0.011
300,000
3,300
BASIC ENERGY
ORNTL PETROL A
ORNTL PETROL B
PHILODRILL
BSC
OPM
OPMB
OV
0.265
0.013
0.014
0.017
0.27
0.014
0.015
0.018
0.265
0.014
0.014
0.019
0.265
0.014
0.014
0.019
0.265
0.013
0.014
0.017
0.265
0.013
0.014
0.017
3,060,000
11,200,000
300,000
426,900,000
810,900
150,000
4,200
7,409,900
(6,186,800)
PETROENERGY
PX PETROLEUM
PERC
PXP
5.86
5.2
6.18
5.23
6.2
5.13
6.2
5.2
6.2
5.13
6.2
5.2
100
88,500
620
460,127
(5,200)
TA PETROLEUM
TAPET
3.86
3.97
3.83
3.86
141,000
549,610
**** OIL ****
MINING & OIL SECTOR TOTAL
VOLUME :
1,035,793,110
VALUE :
206,596,246
PREFERRED
ABC PREF
ABS HLDG PDR
ABC
ABSP
50
50.5
49.55
50
49.4
50
833,200
41,484,525
5,380,420
AC PREF A
AC PREF B1
AC PREF B2
ACPA
ACPB1
ACPB2
500.5
503
502.5
508
507
508
507
507
44,500
22,566,850
BC PREF A
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
FPH PREF C
GLO PREF A
GLO PREF P
BCP
DMCP
FGENF
FGENG
FPHP
FPHPC
GLOPA
GLOPP
15.02
105
108
498
114.5
109
505
500
108.5
500
108.5
500
108.5
498
108.5
500
1,870
5,970
202,895
2,981,304
GMA HLDG PDR
GMAP
5.99
6.38
6.03
6.03
5.99
5.99
727,100
4,361,386
(2,924,215)
LR PREF
LRP
1.02
1.03
1.02
1.02
1.02
1.02
500,000
510,000
MWIDE PREF
MWP
103
103.5
103.8
103.8
103.5
103.5
600
62,145
PF PREF
PFP
1,009
1,010
1,010
1,011
1,010
1,010
3,650
3,687,500
101,000
PHOENIX PREF
PCOR PREF
PNXP
PPREF
50.05
100.8
101
101
101.5
100.8
100.8
37,140
3,751,414
50,750
PCOR PREF 2A
PCOR PREF 2B
PRF2A
PRF2B
1,016
1,016
1,060
1,040
1,017
1,030
1,017
1,030
1,016
1,016
1,016
1,016
1,100
140
1,117,700
142,800
(0)
-
SFI PREF
SFIP
2.5
1.8
1.8
7,000
13,600
SMC PREF 2A
SMC2A
75.95
76
76
76
75.9
75.95
69,790
5,301,611
(1,411,550)
SMC PREF 2B
SMC PREF 2C
SMC2B
SMC2C
79
79.1
79.9
80
79.1
80
79.1
80
171,090
13,536,430
SMC PREF 1
PLDT II
SMCP1
TLII
6,358,590
210,480
PREFERRED TOTAL
VOLUME :
2,403,150
VALUE :
99,720,160
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
VALUE :
WARRANTS
LR WARRANT
LRW
4.1
4.13
3.96
4.31
3.85
4.1
1,567,000

January 30 , 2015
Name
MEG WARRANT 2
Symbol
MEGW2
Bid
3.88
Ask
Open
High
WARRANTS TOTAL
Low
VOLUME :
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
1,567,000
VALUE :
6,358,590
SMALL & MEDIUM ENTERPRISES

DOUBLEDRAGON
DD
7.76
7.8
7.7
7.86
7.63
7.8
591,500
4,580,522
(308,800)
MAKATI FINANCE
IRIPPLE
MFIN
RPL
3.22
76
4.83
83.95
78
83.95
70
83.95
11,760
886,392
XURPAS
12.28
12.32
12.36
12.6
12.18
12.28
4,840,600
59,544,074
7,114,006
14,893,741
60,270
SMALL & MEDIUM ENTERPRISES TOTAL
VOLUME :
5,443,860
VALUE :
65,010,988
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
123
123.5
123
124
VOLUME :
VOLUME :
123
120,970
2,613,996,155
123
120,970
VALUE :
VALUE :
14,893,741
12,186,832,999.5

January 30 , 2015
Name
Symbol
Bid
NO. OF ADVANCES:
NO. OF DECLINES:
NO. OF UNCHANGED:
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
93
89
52
NO. OF TRADED ISSUES:

NO. OF TRADES:
234
56,591
ODDLOT VOLUME:
ODDLOT VALUE:
276,463
267,052.81
BLOCK SALE VOLUME:

BLOCK SALE VALUE:
14,064,000
410,736,388.20
BLOCK SALES
SECURITY
PRICE
SCC
147.1422
GTCAP
1,203.3113
MBT
98.4123
AP
44.1391
ABSP
49.5500
MPI
5.1446
VOLUME
400,000
59,000
1,605,000
1,000,000
500,000
10,500,000
VALUE
58,856,880.00
70,995,366.70
157,951,741.50
44,139,100.00
24,775,000.00
54,018,300.00
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,796.87
12,546.48
6,759.2
2,952.67
2,157.12
15,884.22
1,799.99
12,691.84
6,826.59
2,992.9
2,166.7
15,932.41
1,783.26
12,546.48
6,748.21
2,949.78
2,153.13
15,738.96
1,790.12
12,691.84
6,819.64
2,992.9
2,156.11
15,754.19
0.23
1.05
1.46
1.55
0.06
(0.93)
4.13
132.04
97.95
45.59
1.32
(148.5)
23,135,190
784,799,186
123,541,163
176,203,944
478,707,396
1,036,384,909
5,443,860
120,970
1,797,027,368.65
4,377,973,620.03
2,555,690,951.32
1,883,060,779.25
1,638,701,988.61
265,477,003.66
65,010,988.00
14,893,741.00
7,645.52
4,440.48
7,689.91
4,465.28
7,645.52
4,440.48
7,689.91
4,465.28
0.95
0.86
72.61
38.12
2,628,336,618
12,597,836,440.52
GRAND TOTAL
Note: Sectoral and Grand Total include Main Board, Oddlot, and Block Sale transactions.
FOREIGN BUYING:
FOREIGN SELLING:
NET FOREIGN BUYING/(SELLING):
TOTAL FOREIGN:
Php 5,374,158,184.96
Php 5,130,291,472.52
Php 243,866,712.44
Php 10,504,449,657.48
Securities Under Suspension by the Exchange as of January 30 , 2015
ABC PREF
AC PREF A
ASIATRUST
EXPORT BANK A
EXPORT BANK B
FPH PREF
FILSYN A
FILSYN B
GOTESCO LAND A
GOTESCO LAND B
METROALLIANCE A
METROALLIANCE B
MARSTEEL A
MARSTEEL B
METRO GLOBAL
PICOP RES
PHILCOMSAT
PRIMETOWN PROP
PNCC
GLOBALPORT
PRYCE CORP
PTT CORP
ABC
ACPA
ASIA
EIBA
EIBB
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
MGH
PCP
PHC
PMT
PNC
PORT
PPC
PTT

January 30 , 2015
Name
SMC PREF 1
STENIEL
UNIWIDE HLDG
Symbol
Bid
SMCP1
STN
UW
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php

The Philippine Stock Exchange, Inc Daily Quotations Report January 30, 2015

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 January 30, 2015

Hochgeladen von

Copyright:

Verfügbare Formate

The Philippine Stock Exchange, Inc

Daily Quotations Report

PHIL NATL BANK

**** OTHER FINANCIAL INSTITUTIONS ****

PHIL STOCK EXCH

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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