The Philippine Stock Exchange, Inc Daily Quotations Report February 03, 2015

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 03 , 2015
Name
Symbol
Bid
Ask
Open
High
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
69.7
69.8
67,290
4,697,091.5
2,327,391
Low
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
ASIA
AUB
69.7
69.8
69.95
69.95
BDO UNIBANK
BDO
111.5
111.8
111.7
112
110
111.5
2,116,340
235,716,966
(34,058,443)
BANK PH ISLANDS
BPI
97.85
97.95
99
99
97.1
97.95
1,953,830
191,433,718.5
68,524,787
CHINABANK
CHIB
46.9
46.95
47
47
46.85
46.95
410,700
19,263,975
CITYSTATE BANK
EXPORT BANK A
EXPORT BANK B
EAST WEST BANK
CSB
EIBA
EIBB
EW
9.01
26
12.6
26.2
26.35
26.4
26
26
626,400
16,411,825
6,804,240
METROBANK
MBT
93.2
93.3
93.5
93.85
93.1
93.3
3,515,990
328,027,599
(60,382,411.5)
PB BANK
PBB
18.5
18.52
18.7
18.7
18.5
18.52
2,230,100
41,278,684
37,000,000
PBCOM
PBC
31.85
32.5
31.85
31.85
31.85
31.85
300
9,555
PHIL NATL BANK
PNB
85
85.05
85.45
85.6
85
85
1,006,630
85,652,868.5
39,367,639.5
PSBANK
PSB
PHILTRUST
RCBC
SECURITY BANK
PTC
RCB
SECB
UNION BANK
UBP
99.1
100
100
101.5
100
100
5,400
541,500
82.05
47.4
152.7
47.5
152.9
47.5
151.5
47.6
152.9
47.5
151.1
47.5
152.7
1,468,000
5,941,380
69,761,760
900,525,897
18,073,440
(119,217,836)
71.6
71.95
71.7
72
71.5
71.95
14,620
1,046,747
(42,224.5)
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
BRIGHT KINDLE
BDO LEASING
COL FINANCIAL
AGF
BKR
BLFI
COL
4.01
3.04
2.3
15.96
4.1
3.15
2.35
16.3
4.1
2.3
16.16
4.1
2.3
16.3
4.1
2.3
15.96
4.1
2.3
15.96
5,000
47,000
61,700
20,500
108,100
993,632
(30,780)
FIRST ABACUS
FILIPINO FUND
FAF
FFI
0.77
7.3
0.84
7.62
7.29
7.29
7.29
7.29
3,100
22,599
IREMIT
MEDCO HLDG
I
MED
1.64
0.45
1.7
0.47
0.45
0.455
0.45
0.455
290,000
131,900
MANULIFE
MFC
750
780
745
789
745
789
140
107,380
(55,230)
NTL REINSURANCE
NRCP
1.01
1.07
1.03
1.03
1.01
1.01
176,000
178,680
PHIL STOCK EXCH
PSE
355
356
353.8
357.8
349
355
26,660
9,495,066
(35,500)
SUN LIFE
SLF
1,361
1,400
1,361
1,400
1,361
1,400
700
979,595
(664,620)
VANTAGE
2.89
2.98
2.89
2.89
2.89
2.89
2,000
5,780
FINANCIALS SECTOR TOTAL
VOLUME :
19,969,280
VALUE :
1,906,411,418.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ACR
ABOITIZ POWER
AP
1.99
2.01
2.03
1.99
1.99
1,285,000
2,574,740
44.15
44.4
44
44.95
43.85
44.4
4,189,000
184,943,015
(55,902,400)
ENERGY DEVT
EDC
FIRST GEN
FGEN
8.43
8.44
8.49
8.49
8.41
8.44
33,703,900
284,771,356
63,263,647
30.05
30.25
30.4
31.35
30.05
30.05
4,398,700
134,398,005
(17,816,235)
FIRST PHIL HLDG
FPH
100.9
PHIL H2O
H2O
4.21
101
99
102.5
98.6
100.9
1,640,620
165,096,213
6,488,977
4.7
4.7
4.7
4.7
4.7
1,000
4,700
MERALCO
MER
4,700
269.4
270.2
272
272
269
269.4
150,960
40,796,254
(7,403,470)
MANILA WATER
PETRON
MWC
32.4
32.5
32.45
32.75
32.05
32.5
876,800
28,390,750
17,435,075
PCOR
9.81
9.82
9.49
9.9
9.45
9.81
16,483,500
161,017,184
46,466,503
PHX PETROLEUM
PNX
3.94
3.98
3.91
4.25
3.87
3.94
2,858,000
11,464,610
(2,758,410)
SPC POWER
TA OIL
SPC
TA
4.41
2.33
4.54
2.34
2.31
2.33
2.3
2.33
703,000
1,623,920
(46,000)
VIVANT
VVT
22
22.5
21
22.5
21
22
10,200
220,480
(81,900)
57.2
89.5
10
2,380
572
213,804
(41,770)
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
BOGO MEDELLIN
CNTRL AZUCARERA
ANI
BMM
CAT
2
47.2
89.5
2.09
57.2
90.5
57.2
90
57.2
90.1
57.2
89.5
CENTURY FOOD
CNPF
18.2
18.26
18.1
18.3
18.1
18.2
70,100
1,271,670
DEL MONTE
DMPL
16.6
16.6
15.5
15.62
280,900
4,439,010
288,566
DNL INDUS
DNL
16.66
16.68
16.76
16.76
16.6
16.68
3,129,900
52,236,320
15,369,414
EMPERADOR
EMP
10.08
10.1
10.14
10.14
10
10.08
809,500
8,149,882
2,713,332
ALLIANCE SELECT
FOOD
1.24
1.28
1.26
1.28
1.24
1.28
97,000
122,260
GINEBRA
GSMI
15.3
15.38
15.3
15.3
15.3
15.3
7,900
120,870
(71,910)
JOLLIBEE
JFC
224.8
225
228
228.8
224.2
225
893,670
201,767,896
(123,696,292)
LIBERTY FLOUR
MACAY HLDG
MAXS GROUP
LFM
MACAY
MAXS
25.05
48
34.15
51.45
49
34.2
48
33.2
49
34.5
47.8
33.2
49
34.2
2,400
2,372,400
115,480
80,228,320
(168,815)
PUREFOODS
PF
202
202.2
203.8
203.8
201.6
202
46,130
9,324,366
(3,929,244)
PEPSI COLA
PIP
4.15
4.16
4.06
4.15
4.04
4.15
1,520,000
6,261,930
740,470
ROXAS AND CO
RFM CORP
RCI
RFM
2.71
5.71
2.9
5.75
5.7
5.97
5.7
5.75
672,600
3,891,894
1,249,563

February 03 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
ROXAS HLDG
SWIFT FOODS
UNIV ROBINA
ROX
SFI
URC
6.76
0.154
204.6
7.05
0.156
205
0.157
206
0.158
206.4
0.154
204.6
0.156
205
2,040,000
1,372,400
315,780
282,102,808
(77,000)
38,368,622
VITARICH
VICTORIAS
VITA
VMC
0.8
4.6
0.81
4.7
0.81
4.79
0.81
4.8
0.79
4.7
0.8
4.7
722,000
118,000
577,610
562,760
66,400
-
8.25
1.84
8.36
1.9
7.98
1.8
8.15
1.88
7,700
525,000
61,736
971,910
(55,970)
1,426,186
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
CONCRETE A
CONCRETE B
DAVINCI CAPITAL
ABG
CA
CAB
DAVIN
8
51
15
1.85
8.3
64.95
1.88
EEI CORP
FED RESOURCES
EEI
11.14
11.16
10.9
11.22
10.9
11.16
2,102,200
23,249,382
FED
15.94
16
16.02
16.02
15.94
15.94
57,000
910,780
FERRONICKEL
HOLCIM
(320,400)
FNI
HLCM
2.97
14.5
2.98
14.7
3
14.52
3.02
14.7
2.94
14.5
2.98
14.7
382,344,000
6,300
1,141,264,590
91,966
520,415,120
-
LAFARGE REP
LRI
10.9
11
11.32
11.32
10.8
10.9
3,324,400
36,772,426
175,890
MEGAWIDE
MWIDE
8.19
8.2
8.2
8.2
8.19
8.19
284,100
2,329,103
(1,600,740)
PHINMA
PHN
10.36
10.38
10.34
10.38
10.34
10.38
145,700
1,510,536
(442,188)
PNCC
SUPERCITY
TKC STEEL
VULCAN INDL
PNC
SRDC
T
VUL
0.9
1.59
1.55
1.64
1.56
1.59
1.58
1.64
1.58
1.58
1.55
1.64
1.56
77,000
202,000
124,200
314,310
(45,050)
CIP
EURO
LMG
MAH
MAHB
MVC
PPC
105
1.26
2.4
2.43
-
130
1.56
2.44
2.6
-
2.45
-
2.45
-
2.45
-
2.45
-
9,000
-
22,050
-
**** CHEMICALS ****

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

CIRTEK HLDG
CHIPS
19.5
19.7
19.68
19.78
19.12
19.7
315,600
6,217,550
315,000
CONCEPCION
CIC
50.1
50.4
50
50.5
50
50.1
310,500
15,538,375
562,790
GREENERGY
GREEN
0.48
0.49
0.5
0.5
0.49
0.49
295,000
145,460
43,990
INTEGRATED MICR
IMI
5.78
5.84
5.98
6.18
5.75
5.84
1,938,200
11,521,061
(939,342)
IONICS
ION
0.61
0.63
0.61
0.61
0.61
0.61
381,000
232,410
PANASONIC
PMPC
4.1
15,000
60,000
PHX SEMICNDCTR
PSPC
2.61
2.64
2.66
2.77
2.61
2.61
10,685,000
28,820,160
(409,770)
FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
FYN
FYNB
PCP
SPH
1.76
1.79
1.84
1.84
1.76
1.79
78,000
139,310
STENIEL
STN
**** OTHER INDUSTRIALS ****
INDUSTRIAL SECTOR TOTAL
VOLUME :
483,597,425
VALUE :
2,944,255,682
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
AAA
1.3
1.55
1.65
1.65
1.55
1.55
24,000
38,100
ABACORE CAPITAL
ABA
0.465
0.48
0.48
0.48
0.465
0.465
90,000
42,750
AYALA CORP
ABOITIZ EQUITY
AC
AEV
715
57.3
716
57.55
712
57.9
724
57.9
712
56
715
57.55
113,120
1,075,370
80,949,685
61,716,151
(10,865,280)
30,417,080
ALLIANCE GLOBAL
ANSCOR
AGI
ANS
25.35
7
25.5
7.09
25.55
7.1
25.8
7.1
25
7
25.5
7
13,555,000
10,600
343,815,535
74,300
16,560,450
-
ANGLO PHIL HLDG

ATN HLDG A
APO
ATN
1.41
2.12
1.48
2.26
1.48
2.27
1.49
2.27
1.48
2.1
1.48
2.1
21,000
41,000
31,100
86,680
ATN HLDG B
ATNB
2.26
2.46
2.36
2.36
2.26
2.26
50,000
113,100
110,740
BHI HLDG
COSCO CAPITAL
BH
COSCO
600
9.16
744
9.17
8.86
9.17
8.86
9.17
12,500,300
113,268,769
(2,405,411)
DMCI HLDG
DMC
15.34
15.36
15.32
15.48
15.28
15.36
9,881,100
151,636,706
79,242,448
FILINVEST DEV
FDC
4.45
4.57
4.5
4.55
4.42
4.55
71,000
317,950
8,970
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
FJP
FJPB
FPI
3.13
3.05
0.285
3.31
3.29
0.295
0.275
0.3
0.275
0.29
570,000
159,550
GT CAPITAL
GTCAP
1,199
1,200
1,150
1,225
1,144
1,200
599,360
713,926,470
(86,430,445)
HOUSE OF INV
JG SUMMIT
HI
JGS
6.15
64.2
6.32
64.6
65
65.2
63.6
64.6
2,193,720
140,866,453
(70,062,807)
JOLLIVILLE HLDG
KEPPEL HLDG A
JOH
KPH
4.03
5.22
4.8
5.5
5.4
5.5
5.4
5.5
43,000
236,258
KEPPEL HLDG B
LODESTAR
KPHB
LIHC
4.82
0.7
6.58
0.71
0.72
0.72
0.7
0.71
15,000
10,550

February 03 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
LOPEZ HLDG
LPZ
7.72
7.78
7.35
7.78
7.33
7.78
10,736,500
81,728,468
(11,581,412)
LT GROUP
LTG
13.98
14
13.92
14.1
13.92
14
6,035,800
84,594,828
10,338,322
METRO GLOBAL
MABUHAY HLDG
MINERALES IND
MGH
MHC
MIC
0.62
5.15
0.65
5.25
4.9
5.25
4.9
5.25
174,600
894,450
MJC INVESTMENTS
MJIC
3.16
3.5
3.49
3.49
3.49
3.49
2,000
6,980
METRO PAC INV
MPI
5.12
5.17
5.12
5.2
5.12
5.12
14,961,300
76,949,805
7,481,352
PACIFICA
PRIME ORION
PA
POPI
0.039
0.66
0.04
0.68
0.04
0.65
0.04
0.66
0.04
0.65
0.04
0.66
100,000
1,569,000
4,000
1,019,970
PRIME MEDIA
PRIM
1.38
1.46
1.37
1.38
1.37
1.38
3,000
4,130
(2,760)
REPUBLIC GLASS
SOLID GROUP
SYNERGY GRID
SM INVESTMENTS
REG
SGI
SGP
SM
2.4
1.19
252.4
903.5
2.5
1.24
305
904
902
907
902
903.5
482,980
436,578,680
87,695,905
SAN MIGUEL CORP
SMC
77.8
78.2
77
78.2
76.05
78.2
171,320
13,289,042.5
3,871,122.5
SOC RESOURCES
SEAFRONT RES
SOC
SPM
1
2.69
1.04
2.92
1
2.69
1
2.69
1
2.69
1
2.69
50,000
2,000
50,000
5,380
TOP FRONTIER
TFHI
117
119
120
120
120
120
510
61,200
UNIOIL HLDG
UNI
0.34
0.345
0.325
0.345
0.32
0.34
2,800,000
932,050
WELLEX INDUS
WIN
0.232
0.241
0.233
0.235
0.233
0.233
1,730,000
404,210
(9,320)
ZEUS HLDG
ZHI
0.34
0.345
0.345
0.345
0.345
0.345
30,000
10,350
57,000
22,000
280,904,060
(6,395,830)
HOLDING FIRMS SECTOR TOTAL
VOLUME :
79,785,970
VALUE :
2,310,222,835
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ANCHOR LAND
AYALA LAND
ALCO
ALHI
ALI
0.28
9
35.35
0.285
10.2
35.4
ARANETA PROP
ARA
1.38
1.4
BELLE CORP
BEL
4.51
4.54
A BROWN
BRN
1.07
1.1
CITYLAND DEVT
CDC
0.99
CROWN EQUITIES
CEBU HLDG
CENTURY PROP
CEBU PROP A
CEBU PROP B
CEI
CHI
CPG
CPV
CPVB
0.133
5.11
0.97
6.25
5.98
CYBER BAY
CYBR
EMPIRE EAST
ELI
EVER GOTESCO
FILINVEST LAND
0.285
10
35.5
0.285
10
35.75
0.285
10
35.2
0.285
10
35.4
200,000
2,200
7,938,400
1.4
1.4
1.38
1.38
79,000
109,770
4.64
4.67
4.51
4.51
18,329,000
83,526,060
(18,171,180)
1.06
1.1
1.06
1.1
44,000
47,360
0.98
0.98
0.98
0.98
2,100,000
2,058,000
(0)
0.134
5.15
0.98
6.58
6.45
0.135
5.11
0.98
-
0.135
5.11
0.98
-
0.133
5.1
0.96
-
0.133
5.1
0.98
-
4,250,000
2,100
3,149,000
-
565,800
10,730
3,057,880
-
(510)
253,760
-
0.46
0.47
0.45
0.47
0.45
0.47
1,240,000
560,600
157,500
0.9
0.92
0.91
0.91
0.9
0.9
62,000
55,990
EVER
FLI
0.202
1.75
0.214
1.76
1.77
1.77
1.75
1.76
17,972,000
31,488,050
6,889,600
GLOBAL ESTATE
GERI
1.66
1.68
1.66
1.7
1.64
1.68
1,249,000
2,063,900
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
GO
GOB
HOUSE
9.6
9.62
9.38
9.66
9.29
9.6
6,344,900
60,709,097
23,384,816
IRC PROP
IRC
1.43
1.45
1.42
1.47
1.42
1.47
201,000
287,290
KEPPEL PROP
CITY AND LAND
KEP
LAND
3.86
1.25
4.32
1.28
1.28
1.28
1.28
1.28
10,000
12,800
MARSTEEL A
MARSTEEL B
MEGAWORLD
MC
MCB
MEG
5.16
5.18
5.13
5.18
5.08
5.18
43,893,700
225,169,751
(9,006,999)
MRC ALLIED
MRC
0.12
0.121
0.12
0.121
0.12
0.121
540,000
64,940
PHIL ESTATES
PRIMETOWN PROP
PRIMEX CORP
PHES
PMT
PRMX
0.35
5.51
0.36
5.74
0.36
6.1
0.36
6.1
0.35
5.51
0.36
5.51
1,490,000
781,100
524,700
4,508,882
7,000
419,750
ROBINSONS LAND
PHIL REALTY
ROCKWELL
SHANG PROP
RLC
RLT
ROCK
SHNG
27.35
0.38
1.8
3.18
27.4
0.51
1.81
3.23
27.35
1.8
3.17
27.45
1.83
3.17
27.1
1.8
3.17
27.4
1.8
3.17
1,574,000
607,000
2,000
43,094,775
1,093,920
6,340
11,919,555
566,190
-
STA LUCIA LAND
SLI
SM PRIME HLDG
SMPH
STARMALLS
SUNTRUST HOME
PTFC REDEV CORP
UNIWIDE HLDG
VISTA LAND
0.84
0.86
0.84
0.87
0.84
0.86
336,000
287,240
18.44
18.46
18.56
18.76
18.28
18.44
11,818,500
218,006,446
(779,976)
STR
SUN
6.84
1.11
7.17
1.14
7
1.14
7.17
1.15
7
1.11
7.17
1.11
43,000
670,000
306,230
745,520
TFC
UW
VLL
20
6.86
33.1
6.88
6.89
6.91
6.85
6.88
7,151,600
49,215,156
8,704,360
PROPERTY SECTOR TOTAL
VOLUME :
132,079,500
VALUE :
1,008,560,287
SERVICES
**** MEDIA ****
ABS CBN
ABS
52.5
52.7
50
52.5
50
52.5
173,250
9,037,911
GMA NETWORK
GMA7
5.95
6.05
5.95
5.95
952,200
5,698,017

February 03 , 2015
Name
Symbol
MANILA BULLETIN
MB
MLA BRDCASTING
MBC
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
0.71
0.72
0.71
0.71
0.71
0.71
442,000
313,820
3.1
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
1,741
1,755
1,750
1,773
1,730
1,755
18,515
32,414,295
5,571,795
LIBERTY TELECOM
LIB
1.92
1.95
1.92
1.93
1.92
1.93
10,000
19,250
PTT CORP
PLDT
PTT
TEL
2,980
2,982
2,958
2,988
2,958
2,980
97,100
288,756,230
58,912,570
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
6.08
6.4
6.4
6.4
6.4
6.4
3,700
23,680
IMPERIAL A
IMPERIAL B
IMP
IMPB
3.51
32
4.5
39.95
39.9
39.9
32
32
200
7,190
ISLAND INFO
IS
0.29
0.295
0.315
0.315
0.285
0.295
99,110,000
29,750,700
132,550
ISM COMM
ISM
1.52
1.55
1.55
1.6
1.52
1.52
4,027,000
6,165,660
133,510
JACKSTONES
MG HLDG
JAS
MG
3.24
0.36
3.49
0.37
0.36
0.365
0.36
0.36
130,000
47,300
NOW CORP
NOW
0.55
0.57
0.54
0.56
0.54
0.56
81,000
44,210
TRANSPACIFIC BR
PHILWEB
TBGI
WEB
1.94
12.38
2.04
12.4
12.48
12.48
11.88
12.38
740,800
9,077,964
4,833,244
YEHEY CORP
YEHEY
1.24
1.31
1.28
1.28
1.28
1.28
12,000
15,360
75,750
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
4.1
4.15
4.28
4.28
4.05
4.1
453,000
1,873,080
ASIAN TERMINALS
ATI
12.2
12.46
12.38
12.46
12.38
12.46
300
3,722
CEBU AIR
CEB
89.85
89.9
90.4
90.4
88.5
89.85
1,066,900
95,878,042.5
(9,286,594.5)
INTL CONTAINER
ICT
113
113.4
113.3
113.6
113
113
1,704,550
193,114,958
32,886,507
LORENZO SHIPPNG
MACROASIA
PAL HLDG
GLOBALPORT
HARBOR STAR
LSC
MAC
PAL
PORT
TUGS
1.34
2.27
5
1.52
1.35
2.3
5.1
1.56
1.27
2.26
5
1.52
1.35
2.31
5.4
1.58
1.27
2.25
4.99
1.51
1.35
2.3
5
1.56
50,000
145,000
12,000
380,000
65,420
330,260
60,699
577,970
(126,550)
-
ACESITE HOTEL
BOULEVARD HLDG
DISCOVERY WORLD
ACE
BHI
DWC
1.09
0.111
1.63
1.2
0.112
1.72
0.11
1.66
0.114
1.85
0.11
1.66
0.111
1.72
26,360,000
23,000
2,943,590
40,040
11,100
-
GRAND PLAZA
WATERFRONT
GPH
WPI
24.15
0.365
29.95
0.375
0.375
0.375
0.37
0.37
960,000
355,850
CENTRO ESCOLAR
CEU
9.88
10.44
10.46
10.46
10.44
10.44
1,000
10,452
FAR EASTERN U
IPEOPLE
STI HLDG
FEU
IPO
STI
980
10.78
0.67
11.9
0.68
0.69
0.69
0.67
0.68
1,586,000
1,079,390
(67,000)
BERJAYA
BLOOMBERRY
BCOR
BLOOM
23.05
11.86
27.5
11.88
11.94
12.06
11.86
11.88
8,064,400
95,876,594
(344,746)
IP EGAME
PACIFIC ONLINE
LEISURE AND RES
EG
LOTO
LR
0.014
17.58
9.9
0.015
17.84
9.98
0.014
10.34
0.014
10.36
0.014
9.78
0.014
9.98
30,000,000
1,306,000
420,000
12,942,936
1,047,212
MELCO CROWN
MCP
10.84
10.86
11.9
11.9
10.86
10.86
12,509,200
138,685,368
3,197,892
MANILA JOCKEY
PRMIERE HORIZON
MJC
PHA
2.01
0.6
2.1
0.61
0.59
0.6
0.59
0.6
2,075,000
1,240,740
PREMIUM LEISURE
PLC
1.7
1.71
1.8
1.8
1.69
1.71
56,065,000
96,625,890
(8,295,780)
PHIL RACING
TRAVELLERS
PRC
RWM
9
7.01
9.25
7.02
7.01
7.08
7.01
495,900
3,481,216
1,214,212
**** HOTEL & LEISURE ****
**** EDUCATION ****
**** CASINOS & GAMING ****
**** RETAIL ****

CALATA CORP
CAL
PUREGOLD
PGOLD
4.39
4.44
4.4
4.61
4.37
4.44
4,111,000
18,307,360
(92,000)
41.65
41.8
41.5
41.95
41.45
41.8
1,061,200
44,287,105
(1,586,285)
ROBINSONS RTL
PHIL SEVEN CORP
RRHI
78
78.6
78
79
77.8
78
988,870
77,675,479.5
(6,114,996.5)
SEVN
90.5
91.1
90.5
91
90.5
91
12,660
1,151,330
SSI GROUP
1,028,250
SSI
10.1
10.2
10.4
10.58
10.1
10.1
6,613,000
67,949,298
(43,597,540)
APC
ECP
PAX
PHC
0.7
2.82
3.1
-
0.71
3.2
3.19
-
0.72
-
0.72
-
0.71
-
0.71
-
1,549,000
-
1,101,010
-
**** OTHER SERVICES ****

APC GROUP
EASYCALL
PAXYS
PHILCOMSAT
SERVICES SECTOR TOTAL
VOLUME :
266,143,015
MINING & OIL
VALUE :
1,282,149,010.5

February 03 , 2015
Name
ATOK
APEX MINING
Symbol
AB
APX
Bid
10.86
2.97
Ask
11.8
2.99
Open
3.08
High
3.08
Low
2.97
Close
2.97
Volume
135,000
Value, Php
407,360
Net Foreign
Buying/(Selling),
Php
(15,000)
ABRA MINING
AR
0.0062
0.0063
0.0062
0.0063
0.0061
0.0062
315,000,000
1,951,300
(167,400)
ATLAS MINING
AT
9.54
9.56
9.46
9.6
9.46
9.54
744,200
7,111,151
(2,397,841)
BENGUET A
BENGUET B
COAL ASIA HLDG
CENTURY PEAK
BC
BCB
COAL
CPM
7.5
7.3
0.89
0.99
8.6
8.3
0.9
1.03
0.91
0.99
0.91
1.03
0.89
0.99
0.9
1.03
3,236,000
1,324,000
2,894,840
1,353,700
3,960
DIZON MINES
DIZ
GEOGRACE
GEO
LEPANTO A
LC
LEPANTO B
MANILA MINING A
MANILA MINING B
MARCVENTURES
NIHAO
7.5
7.75
7.99
7.99
7.5
7.75
58,700
452,447
0.345
0.35
0.355
0.355
0.34
0.35
1,820,000
632,800
0.26
0.265
0.25
0.27
0.25
0.26
27,650,000
7,299,600
LCB
MA
MAB
MARC
NI
0.265
0.015
0.016
5.92
2.75
0.27
0.016
0.017
5.95
2.77
0.27
0.015
0.016
5.94
2.8
0.275
0.016
0.016
5.94
2.83
0.26
0.015
0.016
5.85
2.72
0.265
0.015
0.016
5.94
2.75
4,380,000
6,800,000
1,500,000
142,500
1,813,000
1,172,600
102,200
24,000
842,902
5,007,220
(68,900)
272,300
NICKEL ASIA
NIKL
27.75
27.8
27.4
27.75
26.9
27.75
3,226,800
88,639,635
15,816,405
OMICO CORP
OM
0.68
0.7
0.71
0.74
0.7
0.7
421,000
296,140
ORNTL PENINSULA
ORE
2.2
2.26
2.22
2.26
2.2
2.26
279,000
624,360
PX MINING
PX
8.38
8.39
8.59
8.7
8.39
8.39
996,500
8,455,952
342,400
SEMIRARA MINING
SCC
150
150.1
146.9
150
146.4
150
1,218,250
180,550,519
44,109,381
UNITED PARAGON
UPM
0.011
0.012
0.011
0.012
0.011
0.011
3,100,000
34,200
BASIC ENERGY
BSC
0.265
0.27
0.265
0.27
0.265
0.27
650,000
174,050
13,500
ORNTL PETROL A
OPM
0.013
0.014
0.013
0.013
0.013
0.013
6,000,000
78,000
ORNTL PETROL B
PHILODRILL
PETROENERGY
PX PETROLEUM
OPMB
OV
PERC
PXP
0.014
0.017
5.9
5.2
0.015
0.018
6
5.7
0.018
6
5.32
0.019
6.01
6.4
0.017
6
5.2
0.018
6
5.2
777,000,000
59,500
2,495,600
13,987,300
357,010
14,338,064
145,800
(62,610)
TA PETROLEUM
TAPET
3.82
3.88
3.89
3.98
3.8
3.85
214,000
825,880
(35,820)
**** OIL ****
MINING & OIL SECTOR TOTAL
VOLUME :
1,160,264,050
VALUE :
337,613,230
PREFERRED
ABC PREF
ABS HLDG PDR
ABC
ABSP
52.55
52.95
50.5
53
50.5
52.95
618,490
32,474,857.5
8,520,451.5
AC PREF A
AC PREF B1
AC PREF B2
BC PREF A
DMC PREF
FGEN PREF F
FGEN PREF G
ACPA
ACPB1
ACPB2
BCP
DMCP
FGENF
FGENG
500.5
503
15.02
702
106.2
108.5
502
507
115
109
109
109.9
109
109
30,570
3,338,793
(109,300)
FPH PREF
FPH PREF C
GLO PREF A
GLO PREF P
FPHP
FPHPC
GLOPA
GLOPP
2.51
500
501
499
500
495
500
5,680
2,820,988
GMA HLDG PDR

LR PREF
MWIDE PREF
PF PREF
GMAP
LRP
MWP
PFP
5.92
1.02
103
1,007
6.42
1.03
103.5
1,010
5.92
1,009
5.92
1,009
5.88
1,005
5.92
1,007
356,100
3,295
2,102,648
3,323,135
(1,911,500)
(341,890)
PHOENIX PREF
PCOR PREF
PCOR PREF 2A
PCOR PREF 2B
SFI PREF
SMC PREF 2A
PNXP
PPREF
PRF2A
PRF2B
SFIP
SMC2A
50.05
101
1,017
1,025
1.8
75.8
101.4
1,048
1,035
4.5
75.9
101
75.9
101.5
75.9
101
75.8
101
75.8
2,890
65,910
291,980
4,997,786.5
(3,783,217.5)
SMC PREF 2B
SMC2B
79
79.9
79.9
79.9
79.9
79.9
20
1,598
SMC PREF 2C
SMC PREF 1
PLDT II
SMC2C
SMCP1
TLII
80
-
80.5
-
80.5
-
80.5
-
80
-
80
-
17,460
-
1,399,800
-
PREFERRED TOTAL
VOLUME :
1,100,415
VALUE :
50,751,586
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
VALUE :
WARRANTS
LR WARRANT
LRW
MEG WARRANT 2
MEGW2
4.1
4.11
4.01
4.4
3.9
4.1
1,772,000
7,301,130
2,420
3.89

February 03 , 2015
Name
Symbol
Bid
Ask
Open
WARRANTS TOTAL
High
Low
VOLUME :
1,772,000
Close
Volume
VALUE :
Value, Php
Net Foreign
Buying/(Selling),
Php
7,301,130
SMALL & MEDIUM ENTERPRISES

DOUBLEDRAGON
DD
7.59
7.6
7.65
7.65
7.59
7.59
598,900
4,556,946
123,570
MAKATI FINANCE
IRIPPLE
MFIN
RPL
3.22
82
4.2
86.95
83.5
87.95
83.5
86.95
2,410
204,240
XURPAS
12.4
12.42
12.44
12.66
12.36
12.42
4,368,700
54,553,472
(2,065,978)
465,964
SMALL & MEDIUM ENTERPRISES TOTAL
VOLUME :
4,970,010
VALUE :
59,314,658
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
122.6
123
123
123
122.5
VOLUME :
3,790
VOLUME :
2,146,813,040
123
3,790
VALUE :
VALUE :
465,964
9,848,993,085

February 03 , 2015
Name
Symbol
Bid
NO. OF ADVANCES:
NO. OF DECLINES:
NO. OF UNCHANGED:
Open
High
Low
Close
Volume
Value, Php
83
84
47
NO. OF TRADED ISSUES:

NO. OF TRADES:
214
62,007
ODDLOT VOLUME:
ODDLOT VALUE:
BLOCK SALE VOLUME:
BLOCK SALE VALUE:
Ask
Net Foreign
Buying/(Selling),
Php
1,213,081
320,111.09
31,018,085
10,480,151,727.68
BLOCK SALES
SECURITY
JFC
TEL
JFC
SM
DNL
DNL
URC
SCC
RFM
GTCAP
GTCAP
PGOLD
GTCAP
MCP
MCP
PRICE
214.8000
2,959.9192
229.4790
909.8861
17.0553
17.0553
206.1455
146.8698
5.9000
1,130.0000
1,130.0000
41.5000
1,180.2910
12.0000
11.6853
VOLUME
VALUE
94,000
20,191,200.00
32,970
97,588,536.02
332,130
76,216,860.27
41,020
37,323,527.82
1,749,708
29,841,794.85
1,249,792
21,315,577.50
200,000
41,229,100.00
300,000
44,060,940.00
9,378,100
55,330,790.00
5,922,290 6,692,187,700.00
2,792,710 3,155,762,300.00
2,500,000 103,750,000.00
25,365
29,938,081.22
2,000,000
24,000,000.00
4,400,000
51,415,320.00
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,767.62
12,559.93
6,779.97
2,967.27
2,139.55
15,719.48
1,770.52
12,614.06
6,782.26
2,981.02
2,147.52
15,938.13
1,762.63
12,542.72
6,717.56
2,943.62
2,136.99
15,719.48
1,767.55
12,559.26
6,772.69
2,958.78
2,143.19
15,938.13
0.02
0
(0.09)
(1.03)
0.2
1.39
0.39
(0.06)
(6.11)
(30.78)
4.25
218.65
19,972,425
496,619,787
88,579,549
132,090,390
275,129,713
1,161,678,542
4,970,010
3,790
1,906,447,090.94
3,188,460,361.96
12,225,492,336.82
1,008,608,317.68
1,558,962,459.69
381,713,734.68
59,314,658.00
465,964.00
7,631.19
4,441.27
7,631.19
4,443.37
7,582.04
4,421.23
7,613.15
4,436.98
(0.23)
(0.09)
(17.56)
(4.06)
2,179,044,206
20,329,464,923.76
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 12,285,909,155.67
Php 4,906,053,999.12
Php 7,379,855,156.55
Php 17,191,963,154.79
Securities Under Suspension by the Exchange as of February 03 , 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
ABC
ACPA
ASIA
EIBA
EIBB
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC

February 03 , 2015
Name
MARSTEEL B
METRO GLOBAL
PICOP RES
PHILCOMSAT
PRIMETOWN PROP
PNCC
GLOBALPORT
PRYCE CORP
PTT CORP
SMC PREF 1
STENIEL
UNIWIDE HLDG
Symbol
Bid
MCB
MGH
PCP
PHC
PMT
PNC
PORT
PPC
PTT
SMCP1
STN
UW
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php

The Philippine Stock Exchange, Inc Daily Quotations Report February 03, 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 February 03, 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 ****