The Philippine Stock Exchange, Inc Daily Quotations Report February 14, 2014

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 14 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
ASIA
AUB
70.6
72
70.7
72
70.6
72
58,680
4,155,255
789,000
BDO UNIBANK
BANK PH ISLANDS
CHINABANK
BDO
BPI
CHIB
79.95
88.25
57.6
80
88.3
58
78.7
88.05
57.95
80.6
88.45
58
78.7
88.05
57.7
80
88.25
57.7
377,310
3,382,720
67,780
30,177,201
298,446,218.5
3,923,528.5
4,379,923.5
177,861,594
(3,820,377.5)
CITYSTATE BANK
EXPORT BANK
EXPORT BANK B
EAST WEST BANK
CSB
EIBA
EIBB
EW
9.32
26.35
13.96
26.45
26.2
26.45
26.2
26.35
38,900
1,023,990
344,985
METROBANK
MBT
79.6
79.65
78.55
79.8
78.55
79.6
2,736,320
217,325,318
17,969,894
PB BANK
PBB
23.35
23.4
23.5
23.5
23.35
23.4
1,000
23,445
PBCOM
PHIL NATL BANK
PBC
PNB
56.5
83.1
66
83.2
84
84
82.9
83.1
785,580
65,244,738
32,430,123
PSBANK
PHILTRUST
RCBC
PSB
PTC
RCB
133.3
75
42.95
139
43
42.75
43.3
42.75
43
1,375,600
59,118,880
(23,352,595)
SECURITY BANK
SECB
UNION BANK
UBP
118
118.1
116.4
118.1
116.4
118
366,950
43,266,245
20,978,446
125.9
126
126.5
126.5
126
126
1,050
132,325
(30,240)
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
AGF
2.72
3.03
2.95
3.05
2.95
3.05
114,000
342,870
BANKARD
BKD
1.91
1.95
1.91
1.95
1.91
1.95
93,000
180,830
BDO LEASING
COL FINANCIAL
FIRST ABACUS
FILIPINO FUND
BLFI
COL
FAF
FFI
2
17
0.79
8.2
2.05
17.4
0.83
8.8
17.4
8.77
17.4
8.77
17.4
8.77
17.4
8.77
300
-
5,220
-
500
4,385
IREMIT
2.57
2.75
2.56
2.77
2.56
2.75
115,000
305,380
MACAY HLDG
MACAY
19.9
23.4
23.45
23.45
23.35
23.35
11,500
269,215
MEDCO HLDG
MANULIFE
MED
MFC
0.214
751
0.237
775
751
751
751
751
130
97,630
NTL REINSURANCE
PHIL STOCK EXCH
NRCP
PSE
1.32
301
1.4
304
1.39
306
1.4
306
1.29
300.2
1.4
301
1,318,000
1,370
1,772,340
411,996
62,000
-
SUN LIFE
SLF
1,337
1,374
1,359
1,379
1,335
1,338
325
434,775
VANTAGE
2.55
2.56
2.54
2.55
2.54
2.55
35,000
89,150
FINANCIALS SECTOR TOTAL
VOLUME :
10,881,015
VALUE :
726,750,935
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ABOITIZ POWER
ENERGY DEVT
ACR
AP
EDC
1.29
36.3
5.39
1.3
36.4
5.4
1.3
36.3
5.42
1.3
36.5
5.45
1.29
36
5.38
1.3
36.3
5.4
392,000
1,624,100
13,870,600
508,260
58,965,605
74,933,427
12,790,840
(35,558,444)
FIRST GEN
FGEN
FIRST PHIL HLDG
FPH
16.76
16.8
16.38
16.9
16.38
16.76
2,551,200
42,727,908
14,596,476
69
69.7
67.9
69.9
67.9
69
810,440
55,805,414
CALAPAN VENTURE
1,120,355
H2O
6.61
6.99
6.61
6.99
6.61
6.99
200
1,360
38
MERALCO
MER
254.8
255
255.2
257.6
251
255
151,440
38,551,726
4,177,810
MANILA WATER
MWC
23.85
23.9
23.95
24
23.65
23.85
7,679,700
183,099,545
(72,524,165)
PETRON
PCOR
13.92
13.98
13.98
14.06
13.96
13.98
1,401,600
19,609,350
10,438,718
PHOENIX
PNX
4.9
4.92
4.9
4.92
4.9
4.92
515,000
2,528,860
(2,303,000)
SALCON POWER
TRANS ASIA
VIVANT
SPC
TA
VVT
4.35
1.88
9.53
4.6
1.89
10.5
1.9
10.5
1.9
10.5
1.85
10.5
1.89
10.5
1,795,000
2,700
3,368,390
28,350
537,420
-
4.81
50
12.22
23.2
4.82
58.95
15
23.25
4.81
23
4.81
23.25
4.81
23
4.81
23.2
5,000
20,400
24,050
471,375
144,900
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
BOGO MEDELLIN
CNTRL AZUCARERA
DEL MONTE
ANI
BMM
CAT
DMPL
DNL INDUS
DNL
7.2
7.22
7.24
7.26
7.18
7.2
2,395,000
17,256,729
6,536,470
EMPERADOR
EMP
11.88
11.9
12.1
12.4
11.84
11.9
3,358,900
40,232,402
(6,377,250)
ALLIANCE SELECT
FOOD
0.99
0.99
0.99
0.99
0.99
142,000
140,580
GINEBRA
JOLLIBEE
GSMI
JFC
19.8
152.9
20
153
152
153.9
152
153
370,760
56,729,299
8,220,046
LIBERTY FLOUR
PANCAKE
LFM
PCKH
51.05
15.1
84
15.3
15
15.3
15
15.3
14,100
212,130
(120,000)
PUREFOODS
PF
225.2
230
230.2
230.2
230
230
22,420
5,156,900
(2,010,156)
PEPSI COLA
ROXAS AND CO
PIP
RCI
4.35
4.41
4.36
5
4.36
4.39
4.36
4.41
4.35
4.39
4.36
4.41
963,000
10,000
4,197,590
43,980
(938,270)
-
RFM CORP
RFM
5.44
5.47
5.5
5.5
5.41
5.47
490,900
2,686,779
394,174
ROXAS HLDG
ROX
6.01
5.72
6.1
5.72
186,900
1,118,345
120,014

February 14 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
SWIFT FOODS
SFI
0.119
0.138
0.119
0.119
0.119
0.119
2,000,000
238,000
UNIV ROBINA
URC
125.3
125.4
125
125.9
124.4
125.3
2,928,490
366,990,125
155,881,652
VITARICH
VITA
0.61
0.62
0.6
0.61
0.6
0.61
53,000
31,900
VICTORIAS
VMC
2.59
2.65
2.59
2.65
2.54
2.65
2,373,000
6,210,140
(26,200)
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
11.38
11.4
11.4
11.4
11.3
11.38
8,500
96,542
CONCRETE A
CONCRETE B
SEACEM
CA
CAB
CMT
38.5
15
1.06
54
1.07
1.04
1.07
1.03
1.07
24,000
25,250
(2,350)
DAVINCI CAPITAL
EEI CORP
DAVIN
EEI
0.89
10.14
0.9
10.16
0.86
10
0.9
10.16
0.86
10
0.89
10.14
67,000
446,000
58,740
4,494,148
977,596
FED RESOURCES
FED
HOLCIM
LAFARGE REP
HLCM
LRI
MEGAWIDE
PHINMA
PNCC
SUPERCITY
TKC STEEL
VULCAN INDL
9.3
12.98
9.1
9.1
9.1
9.1
2,000
18,200
13.4
8.97
13.8
8.98
13.4
9.1
13.4
9.1
13.4
8.98
13.4
8.98
1,900
388,000
25,460
3,492,252
(198,576)
MWIDE
12.82
12.84
12.9
12.9
12.8
12.84
63,500
814,620
269,390
PHN
PNC
SRDC
T
VUL
11.92
0.81
1.72
1.42
13.54
1.77
1.5
1.5
1.5
1.5
1.5
1,000
1,500
CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
CIP
COAT
EURO
LMG
80
3.07
1.33
3.89
120
3.22
1.56
3.94
3.22
3.83
3.22
3.95
3.22
3.83
3.22
3.89
100,000
134,000
322,000
525,360
(322,000)
-
METROALLIANCE A
METROALLIANCE B
MABUHAY VINYL
MAH
MAHB
MVC
2.4
2.48
2.4
2.4
2.4
2.4
3,000
7,200
PRYCE CORP
PPC
**** CHEMICALS ****
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
CONCEPCION
CIC
14
14.16
14.16
14.16
14.16
14.16
2,700
38,232
24.5
25.5
25.9
25.9
24.4
25.8
33,000
838,700
310,800
GREENERGY
GREEN
INTEGRATED MICR
IMI
0.011
0.012
0.011
0.012
0.011
0.012
4,500,000
49,600
2.61
2.69
2.65
2.72
2.61
2.69
42,000
111,740
IONICS
PANASONIC
ION
PMPC
0.38
5.6
0.455
6
FYN
FYNB
PCP
SPH
STN
1.75
-
1.88
-
1.75
-
1.75
-
1.75
-
1.75
-
14,000
-
24,500
-
**** OTHER INDUSTRIALS ****

FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
STENIEL
INDUSTRIAL SECTOR TOTAL
VOLUME :
52,023,990
VALUE :
993,687,559
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
ABACORE CAPITAL
AYALA CORP
AAA
ABA
AC
1.83
0.49
540
1.9
0.495
540.5
0.49
538.5
0.495
542
0.49
538.5
0.49
540
21,350,000
358,460
10,565,800
193,589,310
19,664,890
ABOITIZ EQUITY
ALLIANCE GLOBAL
AEV
AGI
55
26.95
55.05
27
55.1
27.05
55.1
27.05
55
26.95
55
26.95
399,260
4,749,100
21,963,608
128,015,135
(3,581,883.5)
(13,700,835)
ANSCOR
ANGLO PHIL HLDG
ANS
APO
6.6
1.69
6.62
1.8
1.7
1.8
1.7
1.8
101,000
171,800
ATN HLDG A
ATN HLDG B
BHI HLDG
COSCO CAPITAL
ATN
ATNB
BH
COSCO
1.17
1.18
282.2
8.25
1.25
1.26
720
8.28
8.1
8.4
8.03
8.25
10,321,500
85,384,198
121,013
DMCI HLDG
DMC
63.9
64
64.4
64.5
63.7
63.9
1,147,270
73,342,141.5
8,445,466
FIL ESTATE CORP

FILINVEST DEV
FC
FDC
5.04
5.06
194,200
972,700
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
FJP
FJPB
FPI
2.92
2.61
0.173
3.15
3.77
0.178
3
0.178
3
0.178
3
0.178
3
0.178
35,000
110,000
105,000
19,580
GT CAPITAL
GTCAP
HOUSE OF INV
JG SUMMIT
HI
JGS
JOLLIVILLE HLDG
KEPPEL HLDG A
KEPPEL HLDG B
LODESTAR
LOPEZ HLDG
JOH
KPH
KPHB
LIHC
LPZ
748
752
741.5
752
741.5
748
22,610
16,843,095
1,247,495
6.27
41.45
6.48
41.5
6.15
41.55
6.25
42.25
6.15
41.25
6.25
41.5
1,093,700
4,843,600
6,835,525
201,152,550
(6,829,375)
(44,701,445)
3.08
4.5
4.5
0.63
4.38
5.39
4.99
6.2
0.66
4.4
4.31
4.44
4.31
4.4
3,262,000
14,195,730
(339,100)

February 14 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
LT GROUP
LTG
17.94
18.08
18.02
18.28
17.94
17.94
1,697,200
30,669,614
(4,838,364)
MABUHAY HLDG
MHC
0.62
0.64
0.62
0.62
0.62
0.62
122,000
75,640
MINERALES IND
MJC INVESTMENTS
METRO PAC INV
MIC
MJIC
MPI
5
3.08
4.38
5.05
4.4
4.39
5
4.45
5
4.51
5
4.38
5
4.39
1,000
18,786,000
5,000
82,935,140
3,669,190
PACIFICA
PRIME ORION
PA
POPI
0.037
0.43
0.041
0.45
0.037
0.43
0.04
0.43
0.037
0.43
0.04
0.43
300,000
10,000
11,400
4,300
PRIME MEDIA
PRIM
1.67
1.74
1.67
1.67
1.67
1.67
22,000
36,740
REPUBLIC GLASS
SOLID GROUP
REG
SGI
2.45
1.25
2.55
1.26
1.24
1.25
1.24
1.25
167,000
207,670
SYNERGY GRID
SINOPHIL
SM INVESTMENTS
SGP
SINO
SM
250
0.29
702
389.8
0.3
703
700
703
699
703
265,170
186,096,710
(104,574,230)
SAN MIGUEL CORP
SMC
57.5
58
55.95
58
55.85
58
269,910
15,452,490
(8,120,832.5)
SOUTH CHINA
SEAFRONT RES
TOP FRONTIER
SOC
SPM
TFHI
1.01
1.82
64.05
1.05
1.98
65
63.5
66
63
65
80,350
5,173,830
(1,859,174)
UNIOIL HLDG
WELLEX INDUS
ZEUS HLDG
UNI
WIN
ZHI
0.162
0.169
0.32
0.209
0.189
0.35
0.19
-
0.19
-
0.19
-
0.19
-
100,000
-
19,000
-
HOLDING FIRMS SECTOR TOTAL
VOLUME :
69,977,740
VALUE :
1,088,472,959
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ANCHOR LAND
AYALA LAND
ALCO
ALHI
ALI
0.198
12.72
26.25
0.199
13.3
26.3
0.198
26.1
0.198
26.35
0.198
26.1
0.198
26.3
10,000
14,219,500
1,980
373,169,430
(84,027,865)
ALPHALAND
ARANETA PROP
ALPHA
ARA
1.43
1.44
1.44
1.44
1.44
1.44
10,000
14,400
BELLE CORP
BEL
5.35
5.36
5.34
5.43
5.31
5.36
3,166,100
17,079,755
(1,579,503)
A BROWN
BRN
1.07
1.14
1.07
1.15
1.07
1.15
4,000
4,360
CITYLAND DEVT
CROWN EQUITIES
CEBU HLDG
CENTURY PROP
CDC
CEI
CHI
CPG
1.02
0.071
5.29
1.36
1.1
0.075
5.3
1.37
5.29
1.36
5.31
1.38
5.29
1.35
5.3
1.36
138,000
7,958,000
730,960
10,900,790
(730,960)
681,950
CEBU PROP A
CEBU PROP B
CYBER BAY
EMPIRE EAST
EVER GOTESCO
CPV
CPVB
CYBR
ELI
EVER
4.6
4.6
0.47
0.92
0.18
5.5
5.5
0.5
0.94
0.185
0.92
0.182
0.93
0.185
0.92
0.178
0.93
0.18
86,000
2,130,000
79,820
382,570
FILINVEST LAND
GLOBAL ESTATE
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
FLI
GERI
GO
GOB
HOUSE
1.33
1.24
6.7
1.34
1.25
6.83
1.36
1.26
6.7
1.36
1.26
6.7
1.34
1.25
6.7
1.34
1.25
6.7
2,814,000
5,522,000
300
3,796,940
6,903,520
2,010
(1,882,500)
(3,470,960)
-
IRC PROP
IRC
1.4
1.44
1.45
1.45
1.45
1.45
2,000
2,900
KEPPEL PROP
CITY AND LAND
KEP
LAND
2.83
1.68
3.1
1.7
1.67
1.68
1.67
1.68
30,000
50,200
MARSTEEL A
MARSTEEL B
MEGAWORLD
MC
MCB
MEG
3.82
3.83
3.84
3.85
3.8
3.83
33,257,000
127,294,600
22,168,930
MRC ALLIED
MRC
0.101
0.102
0.102
0.105
0.102
0.102
4,920,000
507,120
PHIL ESTATES
PHES
0.37
0.38
0.37
0.385
0.37
0.385
210,000
77,850
(22,200)
PRIMETOWN PROP
PRIMEX CORP
PMT
PRMX
2.71
3.05
2.72
3.06
2.72
3.06
9,000
26,020
ROBINSONS LAND
RLC
19.36
19.38
19.7
19.7
19.3
19.38
4,218,800
81,769,856
(6,699,086)
PHIL REALTY
ROCKWELL
RLT
ROCK
0.445
1.68
0.46
1.7
1.63
1.71
1.62
1.7
16,184,000
26,400,220
13,856,130
SHANG PROP
SHNG
3.17
3.25
3.25
3.25
3.25
3.25
1,000
3,250
STA LUCIA LAND

SM PRIME HLDG
SLI
SMPH
0.59
14.84
0.6
14.86
0.6
14.62
0.61
14.86
0.58
14.62
0.6
14.84
992,000
8,536,700
588,010
126,418,276
(77,158,584)
STARMALLS
STR
3.4
3.55
3.4
3.41
3.4
3.4
40,000
136,030
SUNTRUST HOME
SUN
0.91
0.93
0.92
0.93
0.92
0.92
93,000
85,580
PHIL TOBACCO
UNIWIDE HLDG
VISTA LAND
TFC
UW
VLL
16.68
5.08
27
5.1
5.11
5.18
5.09
5.1
3,901,100
19,952,827
(697,796)
PROPERTY SECTOR TOTAL
VOLUME :
108,452,500
VALUE :
796,379,274
SERVICES
**** MEDIA ****
ABS CBN
ABS
GMA NETWORK
GMA7
28.25
28.45
28.4
28.5
28.25
28.45
25,000
710,220
8.34
8.4
8.34
8.45
8.34
8.34
2,143,600
18,004,988

February 14 , 2014
Name
MANILA BULLETIN
MLA BRDCASTING
Symbol
MB
MBC
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
0.61
2
0.62
-
0.62
-
0.62
-
0.61
-
0.62
-
101,000
-
62,580
-
1,725
1,726
1,720
1,750
1,720
1,725
45,710
79,293,725
(65,614,680)
1.8
1.84
1.81
1.84
1.8
1.84
31,000
56,250
2,680
2,682
2,682
2,686
2,676
2,682
177,015
474,929,650
(58,212,670)
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
LIBERTY TELECOM
LIB
PTT CORP
PLDT
PTT
TEL
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
5.7
5.85
5.85
5.85
5.7
5.7
61,100
348,420
IMPERIAL A
IMPERIAL B
ISLAND INFO
ISM COMM
IMP
IMPB
IS
ISM
4.5
0.038
1.89
4.99
52.9
0.045
1.93
0.039
1.89
0.039
1.93
0.039
1.89
0.039
1.93
300,000
11,000
11,700
20,870
7,560
MG HLDG
NEXTSTAGE
MG
NXT
0.38
2.61
0.42
2.78
2.66
2.76
2.58
2.61
18,000
47,450
TRANSPACIFIC BR
PHILWEB
TBGI
WEB
1.82
7.58
2.04
7.59
7.8
7.59
7.59
218,700
1,670,070
(1,621,225)
YEHEY CORP
YEHEY
1.05
1.1
1.07
1.07
1.04
1.04
9,000
9,470
1,040
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
2.2
2.24
2.26
2.26
2.24
2.24
60,000
134,810
ASIAN TERMINALS
ATI
11.5
11.9
11.8
11.8
11
11.8
24,600
284,240
126,800
CEBU AIR
CEB
48.9
49
49
49
48.9
48.9
87,900
4,306,235
(4,027,135)
INTL CONTAINER
ICT
97.75
97.95
98
98.05
97.75
97.95
1,233,770
120,886,969.5
3,586,800
LORENZO SHIPPNG
MACROASIA
LSC
MAC
1.26
2.2
1.54
2.33
2.34
2.38
2.2
2.2
1,345,000
2,991,880
(2,763,460)
PAL HLDG
PAL
5.32
5.55
5.5
5.5
5.3
5.3
33,100
182,030
550
GLOBALPORT
HARBOR STAR
PORT
TUGS
5.1
1.68
8.15
1.69
1.62
1.73
1.62
1.68
1,780,000
2,983,050
343,770
**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG
ACE
BHI
1.04
0.132
1.1
0.134
1.05
0.133
1.1
0.134
1.05
0.131
1.1
0.132
3,000
17,100,000
3,200
2,250,170
33,050
DISCOVERY WORLD
DWC
1.79
1.8
1.76
1.81
1.76
1.8
601,000
1,081,910
GRAND PLAZA
WATERFRONT
GPH
WPI
25.2
0.315
50
0.34
CENTRO ESCOLAR
FAR EASTERN U
CEU
FEU
10.5
1,103
10.6
1,105
10.5
1,103
10.5
1,105
10.5
1,103
10.5
1,105
700
15
7,350
16,555
IPEOPLE
IPO
11.2
11.98
11.1
11.1
11.1
11.1
1,600
17,760
STI HLDG
STI
0.68
0.69
0.68
0.69
0.68
0.68
1,707,000
1,160,780
BERJAYA
BLOOMBERRY
BCOR
BLOOM
18.1
8.34
27
8.35
8.4
8.42
8.35
8.35
1,322,200
11,083,803
(6,031,637)
IP EGAME
PACIFIC ONLINE
LEISURE AND RES
EG
LOTO
LR
0.013
14.98
7.43
0.014
15.2
7.58
0.014
15
7.53
0.014
15
7.6
0.014
15
7.41
0.014
15
7.6
200,000
3,000
881,800
2,800
45,000
6,659,678
MELCO CROWN
MCP
13.6
13.62
13.7
13.7
13.6
13.6
123,500
1,681,016
(178,350)
MANILA JOCKEY
MJC
1.66
1.74
1.68
1.74
1.66
1.66
55,000
92,600
16,700
PRMIERE HORIZON
PHIL RACING
TRAVELLERS
PHA
PRC
RWM
0.285
8.81
9.41
0.31
9.4
9.42
0.29
9.6
0.29
9.6
0.285
9.36
0.285
9.42
460,000
3,687,700
133,350
34,865,637
(8,520,497)
**** EDUCATION ****
**** CASINOS & GAMING ****
**** RETAIL ****

CALATA CORP
CAL
PUREGOLD
ROBINSONS RTL
PGOLD
RRHI
3.23
3.34
3.23
3.34
3.22
3.34
8,000
25,940
41.05
61.75
41.1
62
41.5
62.9
41.5
64
41
61.75
41.1
62
1,144,900
3,922,220
47,075,245
243,263,058
380,250
(5,923,682.5)
PHIL SEVEN CORP
SEVN
96.1
100
APC GROUP
EASYCALL
NOW CORP
PAXYS
APC
ECP
NOW
PAX
0.61
2.56
0.37
2.39
0.62
2.82
0.38
2.42
0.61
2.42
0.61
2.42
0.6
2.39
0.61
2.39
197,000
20,000
119,900
47,860
PHILCOMSAT
PHC
**** OTHER SERVICES ****
SERVICES SECTOR TOTAL
VOLUME :
42,219,230
VALUE :
1,068,505,451.5
MINING & OIL

**** MINING ****
ATOK
AB
12.5
17.6

February 14 , 2014
Name
Symbol
APEX MINING
APX
ABRA MINING
AR
ATLAS MINING
BENGUET A
BENGUET B
COAL ASIA HLDG
CENTURY PEAK
AT
BC
BCB
COAL
CPM
DIZON MINES
DIZ
GEOGRACE
LEPANTO A
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
(92,250)
2.2
2.28
2.25
2.28
2.18
2.28
83,000
186,410
0.0046
0.0047
0.0046
0.0047
0.0045
0.0047
320,000,000
1,481,200
15.22
7.45
7.3
0.78
0.58
15.24
7.99
7.8
0.79
0.64
15.24
0.78
0.58
15.4
0.79
0.58
15.24
0.78
0.58
15.24
0.78
0.58
217,000
143,000
3,311,428
111,640
776,660
-
200,000
116,000
5.75
5.89
5.72
5.75
21,700
124,750
GEO
LC
0.395
0.39
0.41
0.395
0.4
0.395
0.41
0.395
0.4
0.39
0.41
0.39
330,000
8,000,000
132,250
3,137,950
LEPANTO B
MANILA MINING A
LCB
MA
0.395
0.019
0.4
0.02
0.41
0.019
0.41
0.019
0.4
0.019
0.4
0.019
790,000
316,100
(52,000)
136,800,000
2,599,200
MANILA MINING B
MARCVENTURES
MAB
MARC
0.02
3.35
0.022
3.39
0.021
3.4
0.021
3.4
0.021
3.37
0.021
3.37
18,800,000
185,000
394,800
625,480
(84,250)
NIHAO
NI
2.35
2.36
2.35
2.45
2.31
2.36
621,000
1,466,960
(131,590)
NICKEL ASIA
NIKL
17.08
17.12
17.14
17.28
16.92
17.08
1,333,600
22,750,454
170,200
OMICO CORP
ORNTL PENINSULA
OM
ORE
0.355
1.59
0.4
1.6
0.355
1.63
0.355
1.63
0.355
1.58
0.355
1.6
200,000
219,000
71,000
349,160
PHILEX
PX
8.96
8.97
8.91
9.04
8.91
8.96
677,900
6,078,252
(3,264,812)
SEMIRARA MINING
SCC
338
338.6
340
340
337
338
55,440
18,762,294
(84,206)
UNITED PARAGON
UPM
0.01
0.011
BASIC PETROLEUM
BSC
0.242
0.248
0.242
0.242
0.242
0.242
200,000
48,400
ORIENTAL A
ORIENTAL B
PHILODRILL
PETROENERGY
OPM
OPMB
OV
PERC
0.017
0.018
0.035
5.55
0.018
0.02
0.036
5.6
0.017
0.036
5.55
0.017
0.036
5.6
0.017
0.035
5.55
0.017
0.035
5.6
31,300,000
2,300,000
1,200
532,100
80,600
6,670
PX PETROLEUM
PXP
8.03
8.23
8.05
8.05
8.03
8.03
81,700
657,075
(77,891)
**** OIL ****
MINING & OIL SECTOR TOTAL
VOLUME :
522,559,540
VALUE :
63,340,173
PREFERRED
ABC PREF
ABS HLDG PDR
ABC
ABSP
28.4
28.45
28.2
28.6
28.2
28.4
229,700
6,525,510
(1,035,970)
AC PREF A
AC PREF B
BC PREF A
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
GLO PREF A
GMA HLDG PDR
LR PREF
ACPA
ACPB
BCP
DMCP
FGENF
FGENG
FPHP
GLOPA
GMAP
LRP
525
11.5
112
112
8.43
1
526
112.5
8.5
1.01
525
8.43
1
525
8.43
1
525
8.43
1
525
8.43
1
4,000
345,400
2,500,000
2,100,000
2,911,722
2,500,000
(4,215)
-
PF PREF
PCOR PREF
PFP
PPREF
1,030
107.2
107.5
107
107.3
107
107.2
7,540
807,436
SFI PREF
SFIP
1.16
1.22
1.22
1.16
58,000
67,560
(55,520)
SMC PREF 2A
SMC PREF 2B
SMC PREF 2C
SMC2A
SMC2B
SMC2C
75.7
77.1
79.75
75.75
78.5
80.2
75.75
80.2
75.75
80.2
75.7
80.2
75.75
80.2
165,310
100
12,521,232.5
8,020
(12,142,482.5)
-
SMC PREF 1
TEL PREF HH
SMCP1
TLHH
PREFERRED TOTAL
VOLUME :
3,310,050
VALUE :
27,441,480.5
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
VALUE :
WARRANTS
LR WARRANT
MEG WARRANT
MEG WARRANT 2
LRW
MEGW1
MEGW2
0.315
2.66
2.72
0.32
2.9
2.79
WARRANTS TOTAL
VOLUME :
VALUE :
SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE
IRIPPLE
MFIN
RPL
SMALL & MEDIUM ENTERPRISES TOTAL
1.78
9.65
11.7
VOLUME :
VALUE :

February 14 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
310
30,230
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
97.4
97.8
97.7
97.8
VOLUME :
VOLUME :
97.4
97.8
310
806,114,325
VALUE :
VALUE :
30,230
4,737,166,581.5

February 14 , 2014
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
82
59
49
NO. OF TRADED ISSUES:

NO. OF TRADES:
190
19,874
ODDLOT VOLUME:
ODDLOT VALUE:
110,428
134,207.78
BLOCK SALE VOLUME:

BLOCK SALE VALUE:
10,387,800
199,128,691.00
BLOCK SALES
SECURITY
PNB
ICT
EMP
PRICE
78.5700
97.8259
11.7039
VOLUME
837,800
250,000
9,300,000
VALUE
65,825,946.00
24,456,475.00
108,846,270.00
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,504.24
9,129.96
5,519.29
2,286.17
1,872.28
13,666.72
1,517.32
9,180.69
5,536.35
2,304
1,875.88
13,869.2
1,504.24
9,129.96
5,517.47
2,286.17
1,871.88
13,666.72
1,515.36
9,166.33
5,524.8
2,300.54
1,871.88
13,766.55
0.16
0.78
0.01
0.78
(0.32)
0.83
2.47
70.94
0.58
17.84
(6.08)
113.49
11,718,968
61,354,820
69,983,271
108,470,505
42,471,308
522,613,371
792,599,793.05
1,102,552,362.54
1,088,520,770.19
796,395,486.08
1,092,984,666.00
63,346,172.41
310
30,230.00
6,107.44
3,701.28
6,119.33
3,709.17
6,092.98
3,697.21
6,113.66
3,705.56
0.2
0.19
11.94
6.87
816,612,553
4,936,429,480.28
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 2,618,594,713.73
Php 2,729,848,784.87
Php (111,254,071.14)
Php 5,348,443,498.60
Securities Under Suspension by the Exchange as of February 14 , 2014
ABC PREF
AC PREF A
ALPHALAND
ASIATRUST
EXPORT BANK
EXPORT BANK B
FIL ESTATE CORP
FPH PREF
FILSYN A
FILSYN B
GOTESCO LAND A
GOTESCO LAND B
METROALLIANCE A
METROALLIANCE B
MARSTEEL A
MARSTEEL B
PICOP RES
PHILCOMSAT
PRIMETOWN PROP
PNCC
PRYCE CORP
PTT CORP
SMC PREF 1
STENIEL
TEL PREF HH
ABC
ACPA
ALPHA
ASIA
EIBA
EIBB
FC
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
PCP
PHC
PMT
PNC
PPC
PTT
SMCP1
STN
TLHH

February 14 , 2014
Name
UNIWIDE HLDG
Symbol
Bid
UW
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php

The Philippine Stock Exchange, Inc Daily Quotations Report February 14, 2014

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 February 14, 2014

Hochgeladen von

Copyright:

Verfügbare Formate

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTIONS ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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