The Philippine Stock Exchange, Inc Daily Quotations Report February 20, 2014

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 20 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
72.2
68,740
4,957,778
4,400,555
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
ASIA
AUB
72
BDO UNIBANK
BDO
BANK PH ISLANDS
BPI
91.05
CHINABANK
CHIB
58.25
CITYSTATE BANK
EXPORT BANK
EXPORT BANK B
EAST WEST BANK
CSB
EIBA
EIBB
EW
METROBANK
72.2
71.05
72.2
71.05
82
84.5
81.6
84
7,148,250
595,533,340.5
141,714,654
91.2
90.5
91.4
90.25
91.2
3,771,060
342,423,573.5
53,197,279
58.3
57.85
58.5
57.85
58.3
33,570
1,957,019
31,850
9.32
26.5
13.98
26.55
26.45
26.6
26.2
26.55
132,500
3,512,585
803,040
MBT
82.1
82.15
82.35
82.35
80
82.1
3,125,780
255,481,419.5
(64,719,367.5)
PB BANK
PBB
23.7
23.95
24
24
23.7
23.7
64,500
1,540,100
(1,099,500)
PBCOM
PHIL NATL BANK
PBC
PNB
60.2
86.75
66
86.85
86.8
87
86.2
86.85
638,450
55,488,027
(11,688,801.5)
PSBANK
PHILTRUST
RCBC
PSB
PTC
RCB
129.1
75
43.7
139
44.2
135
43.4
139
44.2
135
43.4
139
44.2
1,300
136,600
179,500
5,983,415
(12,510)
999,860
SECURITY BANK
SECB
118.9
119
118.4
119.2
118.4
118.9
791,490
94,168,268
42,648,040
UNION BANK
UBP
127
127.5
127
127
127
127
130
16,510
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
AGF
2.91
3.06
2.95
3.06
2.95
3.06
61,000
180,060
BANKARD
BKD
1.97
1.99
1.93
2.05
1.93
1.99
100,000
199,800
BDO LEASING
COL FINANCIAL
BLFI
COL
2
17
2.05
17.36
17.4
17.4
17.36
17.36
3,600
62,568
FIRST ABACUS
FAF
0.78
0.83
0.79
0.79
0.78
0.78
100,000
78,570
FILIPINO FUND
IREMIT
MACAY HLDG
FFI
I
MACAY
8.05
2.6
22.5
8.6
2.75
24
8.5
23.75
8.5
23.75
8.5
23.75
8.5
23.75
2,400
8,500
20,400
201,875
MEDCO HLDG
MANULIFE
NTL REINSURANCE
MED
MFC
NRCP
0.216
1.37
0.22
1.39
0.22
1.38
0.22
1.38
0.22
1.37
0.22
1.37
150,000
-
33,000
-
206,000
284,220
(276,000)
PHIL STOCK EXCH
PSE
305
306
300
306
300
305
47,970
14,604,596
8,469,512
SUN LIFE
SLF
1,360
1,365
1,361
1,362
1,360
1,360
420
571,600
VANTAGE
2.52
2.54
2.54
2.54
2.54
2.54
5,000
12,700
FINANCIALS SECTOR TOTAL
VOLUME :
16,597,260
VALUE :
1,377,490,924.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ABOITIZ POWER
ACR
AP
1.3
38.05
1.34
38.2
1.3
38.25
1.3
38.3
1.3
37.4
1.3
38.2
180,000
3,367,100
234,000
128,238,220
44,804,120
ENERGY DEVT
FIRST GEN
EDC
FGEN
5.41
16.78
5.44
16.8
5.44
16.82
5.45
16.9
5.37
16.7
5.44
16.8
7,411,400
1,606,600
40,123,330
26,943,496
(2,538,361)
(8,724,374)
FIRST PHIL HLDG
FPH
67.75
67.9
69.25
69.9
67.7
67.9
466,270
31,819,625
(449,097)
CALAPAN VENTURE
H2O
6.72
6.95
6.99
6.99
6.99
6.99
700
4,893
MERALCO
MER
274
275
274
276
268.8
274
239,230
65,272,274
8,087,676
MANILA WATER
MWC
24.7
24.8
24.6
24.95
24.6
24.8
994,800
24,654,865
3,848,465
PETRON
PCOR
13.8
13.82
13.9
13.96
13.82
13.82
2,795,200
38,781,670
8,468,102
PHOENIX
PNX
4.86
4.9
4.9
4.95
4.86
4.86
3,184,000
15,600,560
(523,190)
SALCON POWER
SPC
4.5
4.6
4.5
4.5
4.5
4.5
52,000
234,000
(225,000)
TRANS ASIA
TA
1.87
1.88
1.91
1.91
1.86
1.87
3,385,000
6,342,840
37,880
VIVANT
VVT
10.54
11.8
10.54
10.54
10.54
10.54
1,000
10,540
4.68
50
14.5
23.75
4.7
58.95
16.3
23.95
4.71
15.5
25
4.71
16
25
4.7
15.5
23.7
4.7
16
23.75
101,000
6,100
81,400
474,720
95,550
1,940,445
(1,547,670)
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
BOGO MEDELLIN
CNTRL AZUCARERA
DEL MONTE
ANI
BMM
CAT
DMPL
DNL INDUS
DNL
7.44
7.45
7.39
7.5
7.27
7.45
5,473,300
40,666,703
19,007,827
EMPERADOR
ALLIANCE SELECT
GINEBRA
JOLLIBEE
EMP
FOOD
GSMI
JFC
11.96
1.04
19.5
165.7
12
1.05
20
167
12
1.03
164
12.06
1.05
167
11.76
1.03
163.1
12
1.05
167
7,541,000
402,000
1,022,090
90,326,842
417,410
169,341,069
(6,957,352)
187,740
105,463,707
LIBERTY FLOUR
PANCAKE
LFM
PCKH
51.05
15.02
84
15.3
15.06
15.06
15.06
15.06
2,000
30,120
PUREFOODS
PF
220.4
228
231
231
220
228
3,030
680,390
397,570
PEPSI COLA
PIP
4.41
4.42
4.39
4.45
4.39
4.41
21,905,000
96,534,650
(739,820)
ROXAS AND CO
RCI
3.08
3.39
3.43
3.43
3.39
3.39
38,000
129,260
RFM CORP
ROXAS HLDG
RFM
ROX
5.4
5.89
5.45
5.9
5.45
5.86
5.5
5.95
5.39
5.8
5.4
5.9
901,300
178,600
4,867,502
1,054,648
1,887,377
(6,534)

February 20 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
6,194,010
823,009,157
579,874,908
SWIFT FOODS
UNIV ROBINA
SFI
URC
0.118
-
0.12
-
129
135
129
134.5
VITARICH
VITA
0.63
0.66
0.62
0.65
0.62
0.65
178,000
113,560
VICTORIAS
VMC
4.01
3.5
4.13
3.49
4.01
18,197,000
70,184,990
(3,589,860)
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
11.68
11.98
11.5
13
11.32
11.68
29,800
351,962
CONCRETE A
CONCRETE B
SEACEM
CA
CAB
CMT
38.5
15
1.07
54
1.08
1.04
1.04
1.04
1.04
51,000
53,040
DAVINCI CAPITAL
DAVIN
0.93
0.94
0.92
0.95
0.92
0.94
236,000
217,220
EEI CORP
EEI
10.8
10.84
10.72
10.86
10.52
10.8
1,163,500
12,533,358
6,980,372
FED RESOURCES
HOLCIM
FED
HLCM
10.02
13.6
13.8
13.7
13.5
13.78
13.5
13.7
9,400
127,894
(27,200)
LAFARGE REP
LRI
8.99
9.1
9.12
1,061,200
9,604,117
(934,828)
MEGAWIDE
MWIDE
12.8
13
12.8
13
12.7
13
1,222,300
15,542,458
(14,911,340)
PHINMA
PNCC
SUPERCITY
TKC STEEL
PHN
PNC
SRDC
T
11.42
0.81
1.72
13
1.78
1.72
1.74
1.72
1.74
2,000
3,460
VULCAN INDL
VUL
1.44
1.49
1.46
1.46
1.46
1.46
27,000
39,420
CHEMPHIL
CHEMREZ
CIP
COAT
3.34
100
3.35
3.3
3.35
3.3
3.34
936,000
3,112,190
EUROMED
EURO
1.33
1.5
1.52
1.52
1.52
1.52
2,000
3,040
LMG CHEMICALS
LMG
3.65
3.7
3.64
3.75
3.63
3.65
419,000
1,530,010
METROALLIANCE A
METROALLIANCE B
MABUHAY VINYL
PRYCE CORP
MAH
MAHB
MVC
PPC
2.37
-
2.48
-
**** CHEMICALS ****
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
CONCEPCION
CIC
12.34
14.26
14.2
14.28
14.2
14.28
3,300
47,116
26
26.1
25.85
26.1
25.85
26
3,400
88,365
62,365
GREENERGY
INTEGRATED MICR
GREEN
IMI
0.011
2.73
0.012
2.85
0.012
2.7
0.012
2.82
0.011
2.7
0.012
2.82
514,900,000
146,000
6,164,300
407,290
(5,978,000)
(15,810)
IONICS
PANASONIC
ION
PMPC
0.385
5.6
0.44
6.3
FYN
FYNB
PCP
SPH
STN
1.78
-
1.84
-
**** OTHER INDUSTRIALS ****

FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
STENIEL
INDUSTRIAL SECTOR TOTAL
VOLUME :
606,138,560
VALUE :
1,737,303,441
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
AAA
1.81
1.95
1.82
1.96
1.82
1.96
44,000
80,620
ABACORE CAPITAL
ABA
0.49
0.495
0.51
0.51
0.49
0.495
147,000
72,175
AYALA CORP
AC
580
580.5
582.5
582.5
565.5
580
279,140
161,120,605
42,640,075
ABOITIZ EQUITY
AEV
56
56.2
55.6
56.25
55.2
56.2
1,819,870
101,625,219
(480,764.5)
ALLIANCE GLOBAL
AGI
29.45
29.5
29.5
30.05
29
29.5
19,925,100
589,687,925
104,224,645
ANSCOR
ANS
6.61
6.7
6.7
6.7
6.61
6.61
64,700
433,204
ANGLO PHIL HLDG

ATN HLDG A
APO
ATN
1.7
1.18
1.79
1.25
1.17
1.33
1.17
1.25
26,000
32,220
ATN HLDG B
ATNB
1.18
1.26
1.15
1.26
1.15
1.26
124,000
155,680
1,150
BHI HLDG
COSCO CAPITAL
BH
COSCO
282.2
8.92
720
8.95
8.81
9.15
8.76
8.95
17,267,700
154,425,027
60,332,095
DMCI HLDG
DMC
66.25
66.3
66
66.4
65.8
66.25
2,670,160
176,704,874.5
17,598,689.5
FIL ESTATE CORP

FILINVEST DEV
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
FC
FDC
FJP
FJPB
FPI
5.2
2.92
2.61
0.176
5.23
3.15
3.77
0.19
5.22
0.176
5.22
0.19
5.2
0.176
5.2
0.19
207,700
340,000
1,080,664
62,910
(71,324)
55,500
GT CAPITAL
GTCAP
785
794
795
796
779
794
193,220
153,365,910
76,006,290
HOUSE OF INV
HI
6.41
6.47
6.28
6.47
6.28
6.41
6,800
43,601
JG SUMMIT
JGS
43.85
44
43.4
44
42.8
44
4,546,200
198,683,315
67,653,465
JOLLIVILLE HLDG
KEPPEL HLDG A
KEPPEL HLDG B
LODESTAR
JOH
KPH
KPHB
LIHC
3.62
4.3
3.01
0.7
5.35
4.99
6.2
0.71
0.67
0.72
0.67
0.71
1,224,000
850,700
LOPEZ HLDG
LPZ
4.45
4.46
4.4
4.49
4.4
4.46
781,000
3,471,740
256,940

February 20 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
LT GROUP
LTG
17.48
17.5
17.48
17.7
17.44
17.5
4,961,600
87,001,368
(19,262,704)
MABUHAY HLDG
MINERALES IND
MHC
MIC
0.63
5
0.65
5.09
0.63
5
0.63
5
0.63
5
0.63
5
264,000
39,000
166,320
195,000
MJC INVESTMENTS
MJIC
3.1
4.3
3.1
3.1
3.1
3.1
1,000
3,100
METRO PAC INV
MPI
4.6
4.64
4.65
4.69
4.6
4.64
55,903,000
259,262,060
57,756,900
PACIFICA
PRIME ORION
PRIME MEDIA
PA
POPI
PRIM
0.038
0.42
1.71
0.04
0.45
1.8
1.7
1.82
1.69
1.75
33,000
56,950
REPUBLIC GLASS
SOLID GROUP
SYNERGY GRID
REG
SGI
SGP
2.45
1.23
228.2
2.54
1.24
245
1.22
375
1.26
375
1.22
245
1.23
245
84,000
820
103,710
205,150
(43,050)
-
SINOPHIL
SINO
0.29
0.3
0.29
0.29
0.29
0.29
1,280,000
371,200
SM INVESTMENTS
SM
713.5
714
708
718
708
714
630,010
449,851,935
(28,690,295)
SAN MIGUEL CORP
SMC
57.05
57.65
57.1
57.85
57
57.65
212,450
12,213,879
(4,062,990)
SOUTH CHINA
SEAFRONT RES
TOP FRONTIER
UNIOIL HLDG
WELLEX INDUS
SOC
SPM
TFHI
UNI
WIN
0.99
1.82
63.65
0.17
0.169
1.05
1.94
64.5
0.204
0.191
1.82
64
0.195
1.82
64.5
0.195
1.82
63.55
0.193
1.82
64.5
0.194
6,000
44,220
160,000
10,920
2,833,106
30,950
(1,435,272.5)
-
ZEUS HLDG
ZHI
0.33
0.35
HOLDING FIRMS SECTOR TOTAL
VOLUME :
113,548,990
VALUE :
2,381,097,396
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ANCHOR LAND
ALCO
ALHI
0.188
12.74
0.199
13.3
12.8
13.3
12.8
13.3
1,900
24,770
AYALA LAND
ALPHALAND
ARANETA PROP
ALI
28.8
28.85
28.65
29
28.3
28.85
20,477,200
590,434,915
78,248,090
ALPHA
ARA
1.42
1.45
1.42
1.42
1.42
1.42
113,000
160,460
(142,000)
BELLE CORP
BEL
5.24
5.25
5.2
5.34
5.16
5.24
3,202,400
16,794,195
1,291,357
A BROWN
BRN
1.1
1.11
1.1
1.17
1.1
1.11
1,401,000
1,545,740
22,200
CITYLAND DEVT
CROWN EQUITIES
CDC
CEI
1.02
0.073
1.1
0.077
0.072
0.078
0.072
0.078
570,000
43,440
CEBU HLDG
CENTURY PROP
CHI
CPG
5.41
1.45
5.45
1.46
5.31
1.49
5.41
1.49
5.31
1.43
5.41
1.46
12,200
13,165,000
65,725
19,223,320
(5,950,420)
CEBU PROP A
CEBU PROP B
CYBER BAY
CPV
CPVB
CYBR
4.6
4.6
0.49
5.5
5.5
0.5
0.48
0.5
0.48
0.5
120,000
59,300
EMPIRE EAST
EVER GOTESCO
ELI
EVER
0.91
0.176
0.92
0.192
0.92
0.178
0.92
0.185
0.91
0.177
0.92
0.185
667,000
220,000
613,520
39,690
FILINVEST LAND
FLI
GLOBAL ESTATE
GERI
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
GO
GOB
HOUSE
IRC PROP
KEPPEL PROP
CITY AND LAND
MARSTEEL A
MARSTEEL B
MEGAWORLD
1.4
1.41
1.38
1.42
1.36
1.4
29,988,000
41,852,790
6,739,800
1.35
1.36
1.32
1.38
1.3
1.36
5,346,000
7,263,520
6.5
7.1
6.95
7.1
6.95
7.1
82,600
579,147
IRC
1.38
1.39
1.39
1.39
1.39
1.39
325,000
451,750
KEP
LAND
MC
MCB
MEG
2.83
1.7
3.95
3.1
1.82
3.96
3.91
3.99
3.88
3.95
67,801,000
267,618,740
72,704,220
MRC ALLIED
MRC
0.101
0.104
0.107
0.107
0.102
0.102
14,230,000
1,460,240
(90,660)
PHIL ESTATES
PRIMETOWN PROP
PRIMEX CORP
PHES
PMT
PRMX
0.36
2.7
0.37
2.79
2.61
2.75
2.55
2.7
119,000
313,630
ROBINSONS LAND
RLC
20.25
20.3
19.9
20.35
19.68
20.3
6,037,400
121,129,912
(39,081,225)
PHIL REALTY
ROCKWELL
SHANG PROP
RLT
ROCK
SHNG
0.44
1.68
3.25
0.45
1.7
3.29
0.45
1.66
3.25
0.45
1.7
3.29
0.44
1.66
3.25
0.45
1.68
3.29
120,000
294,000
92,000
53,800
496,080
299,580
STA LUCIA LAND
SLI
SM PRIME HLDG
SMPH
STARMALLS
SUNTRUST HOME
PHIL TOBACCO
UNIWIDE HLDG
VISTA LAND
0.61
0.62
0.6
0.62
0.6
0.62
400,000
243,590
(6,000)
14.88
14.9
15
15.1
14.78
14.9
25,698,800
382,487,226
(7,426,076)
STR
3.41
3.57
3.57
3.57
3.57
3.57
10,000
35,700
SUN
0.95
0.97
0.95
0.97
0.93
0.95
609,000
576,030
TFC
UW
VLL
16.68
5.43
27
5.44
5.19
5.46
5.18
5.44
12,680,200
68,239,108
45,604,269
2,074,510
PROPERTY SECTOR TOTAL
VOLUME :
204,002,700
VALUE :
1,522,710,918
SERVICES
**** MEDIA ****
ABS CBN
ABS
28.35
28.4
28.95
28.95
28.35
28.4
72,900

February 20 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
GMA NETWORK
GMA7
8.37
8.38
8.4
8.4
8.36
8.38
978,400
8,200,437
MANILA BULLETIN
MB
0.59
0.63
0.61
0.61
0.6
0.6
572,000
343,300
MLA BRDCASTING
MBC
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
1,784
1,784
1,741
1,758
27,290
48,023,860
(11,200,675)
LIBERTY TELECOM
PTT CORP
PLDT
LIB
PTT
TEL
1.38
2,690
1.83
2,692
2,698
2,704
2,690
2,690
151,565
408,631,110
(29,575,890)
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
5.9
6.05
6.1
6.1
5.9
5.9
141,000
833,070
IMPERIAL A
IMPERIAL B
ISLAND INFO
ISM COMM
IMP
IMPB
IS
ISM
4.5
0.037
1.8
4.99
54.7
0.044
1.85
1.88
1.88
1.8
1.8
789,000
1,427,390
271,800
MG HLDG
NEXTSTAGE
MG
NXT
0.39
2.68
0.4
2.8
2.82
2.83
2.47
2.68
26,000
70,570
(5,660)
TRANSPACIFIC BR
PHILWEB
TBGI
WEB
1.82
7.45
2.04
7.5
7.5
7.5
7.4
7.5
96,500
721,570
(453,440)
YEHEY CORP
YEHEY
1.06
1.1
1.05
1.1
1.05
1.1
16,000
17,310
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
2.42
2.46
2.38
2.48
2.38
2.48
89,000
215,740
ASIAN TERMINALS
ATI
11.9
11.98
11.5
11.9
11.5
11.9
6,000
71,100
71,100
CEBU AIR
CEB
49.1
49.85
49.6
49.85
49.1
49.85
35,300
1,746,310
(833,485)
INTL CONTAINER
ICT
99
99.8
98.25
99.8
98.2
99.8
1,064,220
105,338,117
31,266,780
LORENZO SHIPPNG
MACROASIA
LSC
MAC
1.26
2.09
1.54
2.12
2.11
2.2
2.09
2.09
1,013,000
2,142,290
(1,800,560)
PAL HLDG
PAL
5.55
5.6
5.7
5.7
5.5
5.55
13,700
75,400
550
GLOBALPORT
HARBOR STAR
PORT
TUGS
5.1
1.84
8.15
1.86
1.72
1.87
1.7
1.84
4,791,000
8,707,410
2,523,060
ACESITE HOTEL
BOULEVARD HLDG
DISCOVERY WORLD
ACE
BHI
DWC
1.06
0.134
1.8
1.09
0.135
1.84
0.132
1.82
0.136
1.82
0.132
1.8
0.134
1.82
15,380,000
11,000
2,068,200
19,930
(3,640)
GRAND PLAZA
WATERFRONT
GPH
WPI
25.2
0.335
50
0.34
CENTRO ESCOLAR
FAR EASTERN U
CEU
FEU
10.24
1,105
10.5
1,112
1,105
1,112
1,105
1,112
1,015
1,121,610
(1,105,000)
IPEOPLE
IPO
11.12
12
11.12
11.98
11.12
11.98
200
2,310
STI HLDG
STI
0.68
0.69
0.71
0.71
0.69
0.69
2,857,000
1,980,120
219,000
BERJAYA
BLOOMBERRY
BCOR
BLOOM
18.1
8.83
25
8.85
8.6
8.94
8.55
8.83
8,429,500
74,704,169
(5,545,329)
IP EGAME
PACIFIC ONLINE
LEISURE AND RES
EG
LOTO
LR
0.013
14.92
7.75
0.014
14.98
7.76
0.014
14.96
7.7
0.014
14.98
7.77
0.013
14.96
7.65
0.014
14.96
7.75
9,400,000
3,000
1,548,400
128,600
44,900
11,970,508
4,809,457
MELCO CROWN
MCP
13.12
13.18
12.9
13.18
12.9
13.18
1,217,800
15,827,998
(993,006)
MANILA JOCKEY
PRMIERE HORIZON
PHIL RACING
TRAVELLERS
MJC
PHA
PRC
RWM
1.72
0.29
8.81
9.57
1.81
0.295
9.4
9.59
0.29
9.45
0.29
9.78
0.29
9.45
0.29
9.57
560,000
10,935,600
162,400
104,667,789
(38,219,059)
**** HOTEL & LEISURE ****
**** EDUCATION ****
**** CASINOS & GAMING ****
**** RETAIL ****

CALATA CORP
CAL
PUREGOLD
PGOLD
3.25
3.28
3.23
3.29
3.23
3.28
60,000
195,210
(6,560)
44.45
44.5
43.4
44.6
42.35
44.5
4,155,800
182,159,100
125,772,175
ROBINSONS RTL
PHIL SEVEN CORP
RRHI
63.3
63.5
63.2
64.5
63.2
63.5
1,182,270
75,315,361
243,003.5
SEVN
96.5
100
100
100
100
100
110
11,000
(11,000)
APC GROUP
EASYCALL
NOW CORP
APC
ECP
NOW
0.6
2.6
0.37
0.61
2.82
0.385
0.62
0.365
0.62
0.385
0.6
0.365
0.61
0.385
61,000
40,000
37,120
14,800
3,850
PAXYS
PAX
2.43
2.45
2.45
2.46
2.4
2.43
172,000
416,710
PHILCOMSAT
PHC
**** OTHER SERVICES ****
SERVICES SECTOR TOTAL
VOLUME :
68,724,570
MINING & OIL

**** MINING ****
VALUE :
1,101,660,984

February 20 , 2014
Name
ATOK
APEX MINING
Symbol
AB
APX
Bid
Ask
17.8
3.05
Open
3.22
High
14
2.97
3.22
Low
2.8
Close
2.97
Volume
434,000
Value, Php
1,286,330
Net Foreign
Buying/(Selling),
Php
27,100
ABRA MINING
AR
0.0049
0.005
0.0052
0.0053
0.005
0.005
476,000,000
2,390,000
(500,000)
ATLAS MINING
AT
15.48
15.5
15.5
15.74
15.5
15.5
872,200
13,655,662
2,288,414
BENGUET A
BC
7.48
7.8
7.8
7.8
7.8
7.8
300
2,340
BENGUET B
BCB
7.5
7.7
7.51
7.51
7.5
7.5
10,600
79,543
(2,250)
COAL ASIA HLDG

CENTURY PEAK
DIZON MINES
COAL
CPM
DIZ
0.83
0.58
6.2
0.84
0.64
6.31
0.83
0.58
6
0.84
0.58
6.35
0.83
0.58
6
0.84
0.58
6.32
29,000
2,000
221,100
24,160
1,160
1,376,889
(249,789)
GEOGRACE
LEPANTO A
GEO
LC
0.405
0.4
0.41
0.405
0.41
0.395
0.41
0.405
0.405
0.39
0.41
0.4
1,400,000
17,490,000
571,350
6,963,900
LEPANTO B
LCB
MANILA MINING A
MANILA MINING B
MARCVENTURES
MA
MAB
MARC
NIHAO
NI
NICKEL ASIA
NIKL
OMICO CORP
OM
ORNTL PENINSULA
ORE
PHILEX
PX
8.7
SEMIRARA MINING
SCC
364
UNITED PARAGON
UPM
0.01
0.4
0.41
0.405
0.41
0.4
0.4
3,240,000
1,307,550
8,100
0.018
0.02
3.55
0.019
0.021
3.56
0.019
0.021
3.45
0.019
0.021
3.6
0.018
0.02
3.43
0.019
0.021
3.56
331,200,000
3,100,000
5,450,000
6,285,400
64,800
19,414,700
(213,000)
2.83
2.84
2.67
2.9
2.64
2.83
3,694,000
10,376,340
2,870
17.68
17.7
17.36
18.12
17.36
17.68
9,883,700
175,782,188
14,307,598
0.355
0.4
0.36
0.36
0.355
0.355
100,000
35,550
1.63
1.64
1.67
1.7
1.63
1.63
3,945,000
6,595,520
(28,220)
8.78
8.8
8.86
8.7
8.78
2,519,100
22,115,717
(3,081,620)
364.2
365
368
362
364.2
380,870
138,365,072
(43,678,694)
0.011
0.01
0.011
0.01
0.011
20,200,000
221,700
90,000
24,000,000
200,000
123,400,000
22,050
413,100
3,600
4,555,900
3,600
1,833,300
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
PHILODRILL
BSC
OPM
OPMB
OV
0.245
0.017
0.018
0.036
0.25
0.018
0.019
0.037
0.245
0.017
0.018
0.036
0.245
0.018
0.018
0.037
0.245
0.017
0.018
0.036
0.245
0.018
0.018
0.037
PETROENERGY
PERC
5.53
5.6
5.53
5.53
5.53
5.53
15,000
82,950
PX PETROLEUM
PXP
8.02
8.1
8.2
8.2
8.01
8.1
109,200
878,859
137,700
MINING & OIL SECTOR TOTAL
VOLUME :
1,027,986,070
VALUE :
412,872,330
PREFERRED
ABC PREF
ABS HLDG PDR
ABC
ABSP
28.1
28.3
28.05
28.5
27.2
28.3
1,377,000
38,689,695
(3,146,150)
AC PREF A
AC PREF B
BC PREF A
DMC PREF
FGEN PREF F
ACPA
ACPB
BCP
DMCP
FGENF
524
11.5
112
525
-
525
112
525
112
525
112
525
112
15,280
2,000
8,022,000
224,000
(52,500)
-
FGEN PREF G
FPH PREF
GLO PREF A
GMA HLDG PDR
LR PREF
PF PREF
FGENG
FPHP
GLOPA
GMAP
LRP
PFP
112
8.4
1
1,040
112.5
8.5
1.01
1,045
8.5
1
1,030
8.5
1
1,045
8.42
1
1,030
8.5
1
1,045
330,000
500,000
7,830
2,796,660
500,000
8,083,200
71,233
-
PCOR PREF
PPREF
107.2
107.6
107.6
107.6
107.2
107.2
9,700
1,043,672
SFI PREF
SMC PREF 2A
SMC PREF 2B
SMC PREF 2C
SFIP
SMC2A
SMC2B
SMC2C
1.16
75.65
77.05
80.2
75.75
77.1
80.35
75.75
80
75.75
80.35
75.65
80
75.7
80.35
226,010
22,010
17,112,555
1,760,803.5
(10,214,990)
-
SMC PREF 1
TEL PREF HH
SMCP1
TLHH
187,300
325,000
280,000
PREFERRED TOTAL
VOLUME :
2,489,830
VALUE :
78,232,585.5
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
VALUE :
WARRANTS
LR WARRANT
MEG WARRANT
MEG WARRANT 2
LRW
MEGW1
MEGW2
0.305
2.72
2.74
0.32
2.9
2.8
0.32
2.71
2.8
WARRANTS TOTAL
0.32
2.71
2.8
VOLUME :
0.3
2.7
2.8
0.32
2.7
2.8
840,000
620,000
120,000
100,000
VALUE :
792,300
SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE
MFIN
1.78

February 20 , 2014
Name
IRIPPLE
Symbol
RPL
Bid
9.65
Ask
11.7
Open
High
Low
-
SMALL & MEDIUM ENTERPRISES TOTAL
Close
-
VOLUME :
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
3,005,062
(260)
VALUE :
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
101
101.4
98.5
101.4
VOLUME :
VOLUME :
98.5
30,300
2,037,028,450
101.4
30,300
VALUE :
VALUE :
3,005,062
8,536,141,055.5

February 20 , 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
90
69
43
NO. OF TRADED ISSUES:

NO. OF TRADES:
202
41,107
ODDLOT VOLUME:
ODDLOT VALUE:
727,041
245,436.31
BLOCK SALE VOLUME:

BLOCK SALE VALUE:
97,767,230
461,266,006.02
BLOCK SALES
SECURITY
URC
AGI
AC
MEG
SCC
GERI
GERI
PGOLD
BLOOM
BLOOM
GTCAP
RRHI
PRICE
128.8931
28.5896
561.1892
3.8947
364.8757
1.4000
1.4000
43.5500
8.5994
8.5994
787.9206
62.8563
VOLUME
170,000
906,700
49,120
5,747,000
131,150
20,000,000
60,000,000
500,000
5,900,000
3,500,000
64,490
798,770
VALUE
21,911,827.00
25,922,190.32
27,565,613.50
22,382,840.90
47,853,448.06
28,000,000.00
84,000,000.00
21,775,000.00
50,736,460.00
30,097,900.00
50,812,999.49
50,207,726.75
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,548.02
9,479.13
5,727.45
2,405.18
1,890.92
14,231.48
1,563.31
9,607.3
5,762.29
2,424.87
1,899.43
14,348.8
1,538.57
9,449.16
5,692.28
2,382.81
1,886.99
14,201.26
1,562.38
9,607.3
5,757.23
2,418.44
1,898.44
14,282.86
0.96
1.48
1.16
0.72
0.31
0.29
14.83
140.28
66.07
17.4
5.83
40.98
16,597,686
606,338,327
114,576,615
289,781,101
79,424,876
1,028,773,816
1,377,527,826.10
1,759,271,025.67
2,485,478,302.96
1,657,123,102.81
1,254,487,353.00
460,759,825.31
30,300
3,005,062.00
6,312.91
3,806.06
6,353.39
3,826.5
6,277.04
3,789.65
6,352.76
3,826.5
0.92
0.74
58.14
28.2
2,135,522,721
8,997,652,497.83
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 5,646,870,609.12
Php 4,238,501,964.27
Php 1,408,368,644.85
Php 9,885,372,573.39
Securities Under Suspension by the Exchange as of February 20 , 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
ABC
ACPA
ALPHA
ASIA
EIBA
EIBB
FC
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB

February 20 , 2014
Name
PICOP RES
PHILCOMSAT
PRIMETOWN PROP
PNCC
PRYCE CORP
PTT CORP
SMC PREF 1
STENIEL
TEL PREF HH
UNIWIDE HLDG
Symbol
Bid
PCP
PHC
PMT
PNC
PPC
PTT
SMCP1
STN
TLHH
UW
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php

The Philippine Stock Exchange, Inc Daily Quotations Report February 20, 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 20, 2014

Hochgeladen von

Copyright:

Verfügbare Formate

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTIONS ****

PHIL STOCK EXCH

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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