The Philippine Stock Exchange, Inc Daily Quotations Report May 17, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

May 17 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIA UNITED
AUB
104
104.8
101.5
105.1
101.5
104
19,989,300
2,063,976,307
(525,792,596)
ASIATRUST
BANK PH ISLANDS
ASIA
BPI
106.6
106.7
106.3
107
105.8
106.6
2,663,490
283,822,940
194,578,625
BDO UNIBANK
BDO
95
95.8
94.45
96
93.95
95.8
1,873,010
177,572,669
32,234,742
CHINABANK
CHIB
76.65
76.95
76.9
77
76.9
76.95
92,770
7,138,806
153,800
CITYSTATE BANK
CSB
11.28
11.5
11.22
11.5
11.22
11.5
85,000
976,192
EAST WEST BANK
EW
36.65
36.7
36.8
36.85
36.5
36.65
1,231,700
45,211,450
(3,266,550)
EXPORT BANK
EIBA
EIBB
MBT
136.2
136.3
137
137
135.9
136.3
3,144,820
428,599,050
41,544,283
PBB
PBC
PNB
34.05
70
109.5
34.1
77.2
109.8
34
111
34.05
111
33.8
109.5
34.05
109.8
629,100
-
21,361,570
-
(47,530)
-
536,050
58,982,631
10,501,773
PSBANK
PTC
PSB
72
139.2
143
143
143
143
143
10
1,430
(1,430)
RCBC
RCB
72.5
73.5
74
74
72.5
73.5
233,900
17,145,932.5
5,520,330
SECURITY BANK
SECB
181
185.9
191
191
180
181
1,540,770
285,017,686
(132,209,089)
UNION BANK
UBP
153
153.6
153
153.8
151.2
153.8
42,130
6,460,385
5,170,416
1.32
2.18
1.33
2.2
1.31
2.18
1.32
2.18
402,000
76,000
529,650
166,780
EXPORT BANK B
METROBANK
PB BANK
PBCOM
PHIL NATL BANK
PHILTRUST
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BDO LEASING
BKD
BLFI
1.32
2.18
1.33
2.2
COL FINANCIAL
COL
20
20.3
20
20.45
20
20.3
12,300
246,375
FILIPINO FUND
FFI
21
22
21.8
21.8
21.6
21.6
6,100
132,380
FIRST ABACUS
FAF
I
0.82
2.82
0.83
2.97
2.82
2.97
2.82
2.97
29,000
84,330
(33,840)
MFC
MAKE
575
32.25
577
32.3
575
32.15
575
32.25
575
32.15
575
32.25
620
12,000
356,500
385,930
NTL REINSURANCE
MED
NRCP
0.425
1.87
0.44
1.88
0.435
1.88
0.44
1.88
0.42
1.87
0.44
1.88
1,830,000
110,000
782,750
206,640
(43,000)
(176,720)
PHIL STOCK EXCH
PSE
485
487.6
489.6
489.6
485
485
1,260
611,822
9,700
SUN LIFE
SLF
1,065
1,090
1,070
1,070
1,065
1,065
315
336,975
VANTAGE
2.78
2.88
2.79
2.79
2.76
2.76
200,000
552,300
VOLUME :
34,741,645
IREMIT
MANULIFE
MAYBANK ATR KE
MEDCO HLDG
FINANCIALS SECTOR TOTAL
VALUE :
3,400,659,480.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
36.2
36.35
36.4
36.65
36.1
36.35
1,086,700
39,430,875
2,797,585
ALSONS CONS
ACR
1.43
1.43
1.39
1.4
2,317,000
3,249,260
CALAPAN VENTURE
H2O
6.88
7.05
7.46
7.46
6.88
6.88
210,000
1,466,228
ENERGY DEVT
EDC
6.33
6.35
6.36
6.39
6.32
6.35
16,661,400
105,830,002
(15,259,366)
FIRST GEN
FGEN
22.1
22.2
22
22.3
22
22.2
911,900
20,178,160
(3,640,985)
FIRST PHIL HLDG
FPH
106.7
106.8
107.4
107.4
106.7
106.7
305,690
32,640,149
(6,344,546)
MANILA WATER
MWC
40.3
40.4
40
40.45
39.95
40.4
891,800
35,888,710
(2,314,035)
MERALCO
MER
384.8
385
389
389
383.6
384.8
748,450
287,764,746
151,174,216
PETRON
PCOR
15.88
15.94
15.82
16
15.82
15.94
2,627,800
41,855,502
6,762,072
PHOENIX
SALCON POWER
PNX
SPC
7.42
5.25
7.44
5.41
7.43
5.25
7.44
5.25
7.41
5.25
7.44
5.25
450,000
3,000
3,341,942
15,750
2,023,323
(7,350)
TRANS ASIA
TA
2.79
2.8
2.75
2.81
2.73
2.79
11,767,000
32,530,850
45,130
VIVANT
VVT
9.7
10.4
9.9
10.5
9.9
10.5
3,500
35,250
6.55
1.89
6.56
1.9
6.5
1.91
6.56
1.93
6.5
1.9
6.55
1.9
19,800
1,076,000
129,248
2,049,250
546,260
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ALLIANCE SELECT
ANI
FOOD
BOGO MEDELLIN
BMM
54
58
54
54
54
54
60
3,240
CNTRL AZUCARERA
DNL INDUS
CAT
CBC
DNL
8.32
8.33
8.55
8.6
8.32
8.32
7,779,900
65,551,968
(30,657,073)
GINEBRA
GSMI
17.58
17.6
18
18
17.6
17.6
34,400
609,038
JOLLIBEE
JFC
139
139.4
136.5
139.4
136.5
139.4
287,290
39,873,175
12,597,097
LIBERTY FLOUR
LT GROUP
LFM
LTG
48.5
25.7
25.75
25.95
25.95
25.5
25.75
1,049,600
26,960,330
11,252,865
PANCAKE
PCKH
12
12.18
12.1
12.2
12
12
10,000
121,470
68,320
PEPSI COLA
PIP
6.38
6.39
6.52
6.52
6.37
6.39
392,000
2,511,664
(52,392)
PUREFOODS
PF
302
303
301
301.6
50,970
15,397,088
(1,844,672)
RFM CORP
RFM
5.81
5.88
5.9
5.92
5.81
5.81
2,050,500
12,058,026
1,898,345
ROXAS AND CO
ROXAS HLDG
RCI
ROX
2.28
2.95
2.4
3
2.96
2.96
2.95
2.95
49,000
144,580
SAN MIGUEL CORP
SMC
115
116
116.9
117
115
115
826,580
95,974,501
(37,497,632)
SWIFT FOODS
SFI
0.14
0.143
0.14
0.143
0.14
0.14
2,200,000
311,100
COSMOS

May 17 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
UNIV ROBINA
URC
127.8
127.9
130.5
130.8
126.6
127.9
2,275,900
290,258,105
(64,954,047)
VICTORIAS
VMC
1.79
1.8
1.74
1.8
1.74
1.79
2,222,000
3,934,780
1,046,140
VITARICH
VITA
0.92
0.93
0.92
0.93
0.92
0.93
455,000
421,630
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
CA
CAB
EEI
19.78
46
15
15.2
20
50
15.3
20
50
15.7
21.4
50
15.7
19.78
50
15.2
20
50
15.2
6,700
1,790
1,544,200
133,920
89,500
23,531,968
(9,606,392)
LAFARGE REP
FED
HLCM
LRI
8.1
15.22
12.12
10.88
15.3
12.14
15.3
12.08
15.7
12.22
15.3
12.08
15.3
12.14
466,100
697,500
7,200,470
8,488,912
1,600,090
(531,776)
MARIWASA
MMI
2.86
2.95
2.72
2.98
2.72
2.95
36,000
104,920
MEGAWIDE
MWIDE
22.3
22.35
22.55
22.6
22.35
22.35
718,300
16,153,380
(5,039,570)
PHINMA
TKC STEEL
PHN
PNC
CMT
SRDC
T
14.52
1.2
2.93
14.96
2.98
14.98
3
15
3
14.98
2.93
15
2.98
6,400
25,000
95,888
73,430
(17,650)
VULCAN INDL
VUL
2.02
2.03
2.04
2.08
2.03
2.03
839,000
1,719,870
CIP
COAT
EURO
LMG
73.25
3.05
1.78
2.31
119.9
3.09
1.99
2.48
3.05
2.44
3.05
2.58
3.03
2.44
3.05
2.5
47,000
52,000
143,210
129,120
126,620
MVC
MCP
MAH
MAHB
PPC
2.06
13.12
-
2.27
13.2
-
13.12
-
13.3
-
13.08
-
13.12
-
9,416,100
-
124,043,186
-
1,469,552
-
CONCRETE A
CONCRETE B
EEI CORP
FED CHEMICALS
HOLCIM
PNCC
SEACEM
SUPERCITY
**** CHEMICALS ****

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

CIRTEK HLDG
CHIPS
16.5
16.8
16.92
17
16.6
16.6
3,400
56,988
GREENERGY
IONICS
GREEN
IMI
ION
0.017
3.68
0.65
0.018
3.69
0.67
0.017
3.69
0.67
0.018
3.69
0.67
0.016
3.69
0.65
0.018
3.69
0.65
72,300,000
9,000
428,000
1,229,300
33,210
278,440
51,000
(5,360)
PANASONIC
PMPC
5.5
5.85
5.5
5.5
5.5
5.5
100
550
INTEGRATED MICR
**** OTHER INDUSTRIALS ****

ALPHALAND
ALPHA
17.02
17.5
17.5
17.5
17.02
17.02
17,500
301,470
(54,730)
FILSYN A
SPLASH CORP
FYN
FYNB
PCP
SPH
2.03
2.03
1.97
2.03
119,000
237,320
(4,060)
STENIEL
STN
FILSYN B
PICOP RES
INDUSTRIALS SECTOR TOTAL
VOLUME :
148,860,520
VALUE :
1,616,368,296
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ALLIANCE GLOBAL
ABA
AEV
AGI
0.65
56
26
0.66
56.1
26.05
0.66
56
26.4
0.66
56.1
26.45
0.65
55.05
25.5
0.65
56
26
2,648,000
1,045,640
19,686,900
1,721,210
58,429,084.5
511,451,965
5,641,025
(186,508,645)
ANGLO PHIL HLDG
APO
2.25
ANSCOR
ANS
6.95
2.26
2.3
2.3
2.25
2.25
575,000
1,302,320
6.99
6.89
6.94
34,400
239,300
ASIA AMLGMATED
AAA
ATN
ATNB
AC
4.32
1.45
1.45
668.5
4.5
1.5
1.6
669
665
672
662
668.5
316,850
211,514,050
(64,320,425)
BH
COSCO
600
16.62
800
16.64
16.74
16.74
16.6
16.62
1,578,900
26,274,254
(1,582,500)
FILINVEST DEV
DMC
FC
FDC
58
6.68
58.2
6.7
58.3
6.79
58.3
6.79
57
6.67
58
6.7
900,790
734,600
51,785,430.5
4,925,174
(32,297,490)
(3,403,887)
FJ PRINCE A
FJP
3.5
3.78
3.5
3.8
3.5
3.79
56,000
204,760
FJ PRINCE B
FJPB
3.1
3.99
3.8
3.99
3.8
3.99
26,000
102,950
FORUM PACIFIC
GT CAPITAL
FPI
GTCAP
0.202
852
0.219
854
855
855
851.5
852
193,510
165,101,390
6,460,155
HOUSE OF INV
HI
9.08
9.1
9.12
9.15
8.81
9.1
2,533,700
22,884,360
11,736,993
JG SUMMIT
JGS
48.4
48.5
48.5
48.9
47.15
48.5
975,000
46,756,525
(32,636,205)
JOLLIVILLE HLDG
JOH
6.8
7.5
7.08
7.9
7.08
7.5
6,000
45,900
KEPPEL HLDG A
KPH
5.21
5.4
5.21
5.21
5.21
5.21
2,000
10,420
KEPPEL HLDG B
KPHB
5.2
5.63
5.6
5.6
5.6
5.6
30,000
168,000
168,000
LODESTAR
LIHC
0.79
0.84
0.87
0.87
0.8
0.8
605,000
484,320
LOPEZ HLDG
LPZ
6.82
6.85
6.98
6.98
6.8
6.82
4,716,300
32,536,138
715,822
MABUHAY HLDG
MHC
0.71
0.73
0.73
0.75
0.71
0.71
6,721,000
4,904,400
(370,000)
ABOITIZ EQUITY
ATN HLDG A
ATN HLDG B
AYALA CORP
BHI HLDG
COSCO CAPITAL
DMCI HLDG
FIL ESTATE CORP

May 17 , 2013
Name
Symbol
MARCVENTURES
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
METRO PAC INV
MARC
MPI
1.66
6.08
1.68
6.09
1.7
6.15
1.7
6.15
1.66
6.06
1.68
6.09
873,000
90,288,600
1,465,630
551,037,838
(40,760,123)
MINERALES IND
MIC
6.29
6.35
6.3
6.4
6.3
6.4
18,000
113,650
MJC INVESTMENTS
PRIME ORION
MJIC
PA
PRIM
POPI
5.61
0.045
1.98
0.67
5.88
0.048
2
0.7
2
0.67
2
0.7
2
0.67
2
0.7
2,000
201,000
4,000
134,700
700
REPUBLIC GLASS
REG
2.5
2.8
2.62
2.65
2.62
2.65
63,000
166,390
SEAFRONT RES
SINOPHIL
SPM
SINO
2.1
0.37
2.18
0.375
2.1
0.37
2.1
0.385
2.1
0.365
2.1
0.375
75,000
4,840,000
157,500
1,813,300
37,000
SM INVESTMENTS
SM
1,179
1,180
1,188
1,190
1,175
1,179
379,445
447,121,785
(28,469,820)
SOLID GROUP
SGI
2.18
2.2
2.2
2.2
2.18
2.18
748,000
1,641,440
(28,600)
SOUTH CHINA
SOC
1.15
1.18
1.19
1.19
1.19
1.19
4,000
4,760
SYNERGY GRID
WELLEX INDUS
SGP
UNI
WIN
333
0.239
0.25
450
0.245
0.255
0.238
0.26
0.238
0.26
0.238
0.25
0.238
0.255
100,000
40,000
23,800
10,150
ZEUS HLDG
ZHI
0.395
0.4
0.415
0.415
0.39
0.4
3,810,000
1,547,200
8,300
PACIFICA
PRIME MEDIA
UNIOIL HLDG
HOLDING FIRMS SECTOR TOTAL
VOLUME :
144,827,645
VALUE :
2,146,089,384
PROPERTY
**** PROPERTY ****
A BROWN
BRN
2.5
2.64
2.7
2.7
2.48
2.64
487,000
1,245,160
ANCHOR LAND
ARANETA PROP
ALHI
ARA
23
1.76
24
1.78
24
1.79
24
1.8
24
1.75
24
1.75
500
293,000
12,000
515,500
ARTHALAND CORP
ALCO
0.214
0.221
0.215
0.215
0.212
0.212
1,000,000
213,530
AYALA LAND
ALI
33.8
33.9
34.4
34.4
33.4
33.9
8,396,600
283,010,150
(54,131,250)
BELLE CORP
BEL
6.44
6.45
6.51
6.51
6.4
6.45
8,788,600
57,014,154
(11,386,505)
CEBU HLDG
CHI
6.5
6.51
6.5
6.65
6.5
6.51
710,600
4,622,213
1,554,285
CEBU PROP A
CEBU PROP B
CPV
CPVB
4.2
4.8
5.5
5.2
5.25
5.2
5.25
47,000
245,750
CENTURY PROP
CPG
2.27
2.28
2.25
2.29
2.22
2.28
15,700,000
35,529,610
(3,109,710)
CITY AND LAND
LAND
2.45
2.5
2.5
2.5
2.45
2.45
4,000
9,900
CITYLAND DEVT
CDC
1.14
1.17
1.14
1.14
1.13
1.14
64,000
72,820
CROWN EQUITIES
CEI
0.072
0.078
0.076
0.079
0.076
0.079
4,200,000
323,480
CYBER BAY
EMPIRE EAST
CYBR
ELI
0.68
1.11
0.69
1.12
0.68
1.12
0.68
1.12
0.68
1.09
0.68
1.12
2,330,000
915,000
1,584,400
1,007,180
466,400
EVER GOTESCO
EVER
0.35
0.355
0.35
0.35
0.35
0.35
330,000
115,500
FILINVEST LAND
FLI
2.21
2.22
2.16
2.23
2.14
2.22
47,033,000
102,960,600
16,533,000
GLOBAL ESTATE
GERI
2.26
2.27
2.33
2.33
2.22
2.27
16,061,000
36,550,080
7,154,240
GOTESCO LAND A
GO
GOB
HP
IRC
2.27
1.43
2.45
1.45
1.44
1.46
1.41
1.45
7,939,000
11,474,560
(5,760)
MEGAWORLD
KEP
MC
MCB
MEG
2.9
4.04
3.98
4.05
4.06
4.08
4.03
4.05
55,311,000
223,770,940
(107,977,010)
MRC ALLIED
MRC
0.115
0.116
0.118
0.118
0.116
0.116
10,490,000
1,221,390
PHIL ESTATES
PHES
0.53
0.56
0.56
0.56
0.53
0.56
540,000
288,100
PHIL REALTY
ROBINSONS LAND
RLT
TFC
PMT
PRMX
RLC
0.56
19
2.64
24.7
0.57
33.5
3.92
24.75
25.2
25.2
24.45
24.7
1,529,400
37,805,295
(19,233,925)
ROCKWELL
ROCK
2.96
2.99
2.96
10,132,000
30,293,410
(0)
SHANG PROP
SHNG
3.85
3.9
3.9
3.9
3.9
3.9
1,000
3,900
SM DEVT
SMDC
8.52
8.53
8.7
8.7
8.5
8.53
2,779,600
23,711,745
(1,452,616)
SM PRIME HLDG
SMPH
20.15
20.2
20.5
20.5
19.98
20.15
15,192,000
306,045,075
(132,741,595)
STA LUCIA LAND
SLI
0.78
0.79
0.82
0.83
0.79
0.79
5,444,000
4,377,840
STARMALLS
STR
3.71
3.92
3.92
3.93
3.92
3.93
51,000
199,930
SUNTRUST HOME
SUN
0.67
0.69
0.64
0.69
0.64
0.69
606,000
405,620
UNIWIDE HLDG
UW
VLL
6.84
6.88
6.99
6.99
6.84
6.88
8,337,800
57,303,152
(9,277,801)
GOTESCO LAND B
HIGHLANDS PRIME
IRC PROP
KEPPEL PROP
MARSTEEL A
MARSTEEL B
PHIL TOBACCO
PRIMETOWN PROP
PRIMEX CORP
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
224,793,100
VALUE :
1,222,171,234
SERVICES
**** MEDIA ****
ABS CBN
GMA NETWORK
MANILA BULLETIN
MLA BRDCASTING
ABS
GMA7
MB
MBC
45.35
9.75
45.45
9.79
44.8
9.7
45.5
9.8
44.8
9.7
45.45
9.79
114,900
7,000
5,177,990
68,210
0.76
3.6
0.78
4.9

May 17 , 2013
Name
GLOBE TELECOM
LIBERTY TELECOM
Symbol
GLO
Bid
1,564
Ask
1,565
Open
High
1,580
1,580
Low
1,550
Close
1,564
Volume
46,055
Value
71,658,720
Net Foreign
Trade (Peso)
Buying (Selling)
15,108,995
PLDT
LIB
TEL
2.3
3,176
2.4
3,180
2.4
3,206
2.4
3,208
2.4
3,150
2.4
3,180
37,000
122,565
88,800
389,706,330
(150,583,060)
PTT CORP
PTT
DFNN
IMP
4.25
5.05
4.29
6
4.25
5.05
4.29
5.05
4.25
5.05
4.29
5.05
11,000
2,100
46,790
10,605
IP CONVERGE
IMPB
CLOUD
22
8.05
66
8.5
8.98
8.98
7.55
8.5
2,533,100
20,849,522
ISLAND INFO
IS
0.051
0.053
0.053
0.054
0.053
0.054
1,000,000
53,500
ISM COMM
PHILWEB
ISM
MG
NXT
WEB
2.37
0.53
15.18
2.5
0.54
15.46
2.49
0.54
15.48
2.49
0.54
15.48
2.36
0.53
15.18
2.49
0.54
15.46
175,000
558,000
318,300
435,620
300,090
4,915,964
(12,190)
(893,554)
TOUCH SOLUTIONS
TSI
19.68
19.7
20
20
19.2
19.7
118,000
2,312,754
TRANSPACIFIC BR
TBGI
2.33
2.44
2.34
2.44
2.33
2.44
3,000
7,110
2,330
YEHEY CORP
YEHEY
1.36
1.4
1.36
1.36
1.36
1.36
12,000
16,320
CEBU AIR
2GO
ATI
CEB
1.72
13.2
79.5
1.84
13.68
79.95
1.84
81
1.84
81
1.84
79.4
1.84
79.5
4,000
248,080
7,360
19,799,985
7,359,576
INTL CONTAINER
ICT
92.2
92.25
92.25
92.3
92.1
92.25
3,641,950
335,846,524
(176,537,539.5)
LORENZO SHIPPNG
LSC
MAC
PAL
1.36
2.45
-
1.59
2.55
-
**** INFORMATION TECHNOLOGY ****

DFNN INC
IMPERIAL A
IMPERIAL B
MG HLDG
NEXTSTAGE
**** TRANSPORTATION SERVICES ****

2GO GROUP
ASIAN TERMINALS
MACROASIA
PAL HLDG
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.28
1.31
1.28
1.31
1.28
1.31
14,000
17,980
BOULEVARD HLDG
BHI
0.179
0.18
0.181
0.182
0.179
0.179
74,890,000
13,441,590
5,400
GRAND PLAZA
GPH
WPI
33.15
0.395
45
0.415
0.4
0.415
0.395
0.415
1,200,000
474,450
CEU
FEU
IPO
10.98
1,180
11.6
11.08
1,290
11.9
10.98
11.5
10.98
11.5
10.98
11.5
10.98
11.5
6,900
8,000
75,762
92,000
BCOR
BLOOM
20.5
12.8
22
12.84
12.7
13.1
12.54
12.8
5,199,000
67,010,620
14,826,562
LEISURE AND RES
EG
LR
0.02
8.15
0.021
8.16
0.021
8.16
0.021
8.22
0.02
8.13
0.021
8.15
39,800,000
132,800
798,300
1,081,816
20,000
-
MANILA JOCKEY
MJC
2.36
2.4
2.4
2.4
2.4
2.4
140,000
336,000
PACIFIC ONLINE
LOTO
15.48
15.54
15.5
15.5
15.48
15.48
35,800
554,894
PHIL RACING
PRC
10.02
10.3
10.02
10.28
10.02
10.28
1,500
15,160
PRMIERE HORIZON
PHA
0.33
0.34
0.33
0.34
0.33
0.34
40,000
13,300
CALATA CORP
CAL
4.31
4.36
4.5
4.5
4.3
4.36
428,000
1,883,600
PHIL SEVEN CORP
SEVN
PGOLD
92
39.8
93
39.85
91.8
40.25
92
40.4
91.8
39.55
92
39.85
3,060
2,193,100
281,360
87,450,770
281,360
15,859,575
APC GROUP
APC
0.82
0.83
0.83
0.83
0.82
0.82
281,000
230,430
EASYCALL
ECP
PORT
ICTV
PAX
2.9
0.405
2.46
3
0.42
2.48
2.48
2.48
2.45
2.45
121,000
297,660
0.99
0.99
4,028,000
4,024,800
(547,000)
WATERFRONT
**** EDUCATION ****

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

BERJAYA
BLOOMBERRY
IP EGAME
**** RETAIL ****
PUREGOLD
**** OTHER SERVICES ****
GLOBALPORT
ICTV INC
PAXYS
PHILCOMSAT
STI HLDG
PHC
STI
SERVICES SECTOR TOTAL
VOLUME :
139,878,710
VALUE :
1,134,805,901
MINING & OIL

**** MINING ****
ABRA MINING
AR
APEX MINING A
APEX MINING B
APX
APXB
ATLAS MINING
AT
ATOK
BENGUET A
AB
BC
BENGUET B
BCB
0.0045
0.0046
0.0046
0.0046
0.0046
0.0046
6,000,000
27,600
3.98
4
4
4.05
4
4.06
4
4.06
4
4.01
4
4.01
106,000
284,000
424,000
1,142,410
(4,030)
19.88
19.9
20
20.05
19.9
19.9
547,200
10,934,552
(2,544,261)
17.1
14.5
19.98
14.8
14.7
14.7
14.5
14.5
27,900
405,390
14.6
14.8
14.8
14.8
14.7
14.7
20,600
304,180
(45,880)

May 17 , 2013
Name
Symbol
CENTURY PEAK
Bid
DIZON MINES
CPM
COAL
DIZ
1.09
1.02
8.12
GEOGRACE
GEO
LEPANTO A
LC
LEPANTO B
Ask
Open
High
Low
Close
1.1
1.03
8.42
1.1
1.03
8.51
1.1
1.03
8.51
1.09
1.02
8
0.49
0.5
0.49
0.52
0.48
0.5
0.67
0.68
0.67
0.69
0.64
0.68
LCB
0.7
0.71
0.71
0.72
0.67
0.71
MANILA MINING A
MA
0.05
0.051
0.051
0.052
0.05
MANILA MINING B
MAB
0.05
0.051
0.054
0.054
0.051
NICKEL ASIA
NIKL
22
22.1
22.1
22.15
22
NIHAO
NI
3.01
3.05
3.15
3.2
2.98
OMICO CORP
OM
0.55
0.59
0.55
0.55
0.55
ORNTL PENINSULA
ORE
2.27
2.28
2.5
2.5
PHILEX
PX
13.76
13.8
14.52
SEMIRARA MINING
SCC
279.2
280
286
UNITED PARAGON
UPM
0.015
0.016
COAL ASIA HLDG
Volume
1.1
1.02
8.45
Net Foreign
Trade (Peso)
Buying (Selling)
Value
336,000
378,000
286,500
366,690
385,710
2,320,271
1,215,000
830,000
405,050
44,220,000
29,027,570
20,200,000
14,037,030
579,350
0.051
124,790,000
6,343,600
0.051
96,910,000
5,038,300
348,800
22
233,100
5,131,970
(572,490)
3.05
2,027,000
6,115,100
179,870
0.55
36,000
19,800
2.25
2.27
3,038,000
7,003,600
(460,300)
14.52
13.7
13.8
8,801,900
124,616,570
21,077,232
286
279
280
118,450
33,196,066
(21,562,640)
0.016
0.016
0.015
0.015
29,100,000
436,800
**** OIL ****

BASIC PETROLEUM
BSC
0.27
0.285
0.275
0.285
0.27
0.285
230,000
62,850
ORIENTAL A
OPM
0.025
0.026
0.026
0.026
0.025
0.026
180,700,000
4,530,900
ORIENTAL B
OPMB
0.025
0.026
0.025
0.026
0.025
0.025
151,100,000
3,797,600
(2,500,000)
PETROENERGY
PERC
6.91
6.92
6.92
6.92
6.9
6.91
35,300
243,800
PHILODRILL
OV
PEC
PECB
PXP
0.043
19.74
0.044
19.8
0.043
21.3
0.044
21.3
0.043
19.72
0.043
19.76
126,000,000
136,400
5,421,900
2,728,103
21,500
(345,715)
VOLUME :
796,492,350
PNOC A
PNOC B
PX PETROLEUM
MINING AND OIL SECTOR TOTAL
VALUE :
264,467,412
PREFERRED
ABC PREF
SMC PREF 2B
ABC
ACPA
ACPR
DMCP
FGENF
FGENG
FPHP
PPREF
PFP
SFIP
SMCP1
SMC2A
SMC2B
525
110.3
112.8
110.7
1.26
79.8
79.5
528
116
114.2
111
1.45
79.95
82
529
112.7
79.95
81.05
529
112.7
79.95
82
529
111
79.9
81
529
111
79.95
82
10
2,030
2,568,110
20,100
5,290
225,364
205,319,609.5
1,628,238.5
(0)
-
SMC PREF 2C
SMC2C
83.35
83.5
83.3
83.5
83.25
83.5
773,950
64,613,415
(349,860)
BC PREF A
BCP
ABSP
GMAP
15.78
48
10
48.3
10.1
49
10
49
10
48
10
48
10
2,128,400
276,100
102,662,215
2,761,000
3,203,845
2,220,000
AC PREF A
AC PREF B
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
PCOR PREF
PF PREF
SFI PREF
SMC PREF 1
SMC PREF 2A
ABS HLDG PDR

GMA HLDG PDR
GLO PREF A
TEL PREF HH
GLOPA
TLHH
PREFERRED TOTAL
VOLUME :
5,768,700
VALUE :
377,215,132
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRC WARRANT
MEG WARRANT
MEG WARRANT 2
PLDT USD
IRW
MEGW1
0.05
2.96
2.98
3.01
3.01
2.96
2.96
80,000
238,250
MEGW2
DTEL
2.8
-
3.05
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
80,000
VALUE :
238,250
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
MAKATI FINANCE
RPL
MFIN
8.93
3.02
9.49
4.5
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
1,489,593,970
VALUE :
VALUE :
9,784,561,707.5

May 17 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)
NO. OF ADVANCES:
65
NO. OF DECLINES:
101
NO. OF UNCHANGED:
44
NO. OF TRADED ISSUES: 210

NO. OF TRADES:
32108
BLOCK SALES
SECURITY
MPI
VLL
GTCAP
AUB
PRICE
6.1266
6.98
859.8177
95
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
6,987,900
399,397,000
46,710
8,000,000
VALUE
42,812,068.14
2,787,791,060
40,162,084.767
760,000,000
246,675
156,634.31
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
545,889,998
4,990,271,688.98
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
1,899.91
11,032.2
6,567.49
3,016.03
2,135.77
17,986.86
7,308.85
4,511.64
1,900.14
11,060.11
6,590.37
3,016.03
2,136.53
18,000.29
7,315.83
4,518.58
1,889.28
10,962.99
6,517.23
2,964.19
2,112.33
17,616.33
7,254.53
4,487.51
1,893.94
10,991.44
6,554.28
2,980.81
2,123
17,688.26
7,279.87
4,496.21
0.03
-0.16
-0.29
-1.46
-0.61
-1.91
-0.42
-0.36
0.52
-17.61
-18.8
-44.18
-13.05
-344.69
-31.07
-16.26
42,749,755
149,003,904
151,862,760
624,213,018
139,879,488
796,563,330
4,160,678,263.55
1,616,416,809.19
2,229,074,243.46
4,010,000,656.68
1,134,820,962.46
264,492,619.39
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
1,904,272,255 Php 13,415,483,554.727
Php 5,250,899,679.4
Php 6,560,995,964.56
Companies Under Suspension by the Exchange as of 05/17/2013
ACPR
ASIA
CAT
CBC
CMT
EIBA
EIBB
FC
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
NXT
PAL
PEC
PECB
PHC
PNC
PCP
PMT
PPC
PTT
STN
UW
ABC
TLHH
SMCP1
AC PREF B
ASIATRUST
CNTRL AZUCARERA
COSMOS
SEACEM
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
- NEXTSTAGE
- PAL HLDG
- PNOC A
- PNOC B
- PHILCOMSAT
- PNCC
- PICOP RES
- PRIMETOWN PROP
- PRYCE CORP
- PTT CORP
- STENIEL
- UNIWIDE HLDG
- ABC PREF
- TEL PREF HH
- SMC PREF 1
-

May 17 , 2013
Name
PORT
Symbol
-
Bid
GLOBALPORT
* Sectoral totals includes main transactions

** 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 May 17, 2013

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

The Philippine Stock Exchange, Inc Daily Quotations Report May 17, 2013

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

EAST WEST BANK

**** OTHER FINANCIAL INSTITUTION ****

PHIL STOCK EXCH

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

SAN MIGUEL CORP