The Philippine Stock Exchange, Inc Daily Quotations Report May 23, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

May 23 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIA UNITED
AUB
97.2
97.3
101.8
101.8
97.2
97.2
4,851,320
477,838,349.5
(82,389,769)
ASIATRUST
BANK PH ISLANDS
ASIA
BPI
103.7
103.8
105
105.3
102.5
103.7
2,134,350
221,730,412
(145,671,420)
BDO UNIBANK
BDO
94.5
94.9
95.4
95.85
92.5
94.9
3,549,820
336,472,692.5
54,017,711.5
CHINABANK
CHIB
76
76.2
77.4
77.4
76
76.2
178,500
13,707,677.5
CITYSTATE BANK
CSB
11.52
11.96
11.9
11.96
11.9
11.96
900
10,722
EAST WEST BANK
EW
34.75
34.8
36.4
36.4
34.8
34.8
2,419,500
85,854,855
26,779,365
EXPORT BANK
134.4
134.5
138.5
138.5
132.5
134.5
METROBANK
EIBA
EIBB
MBT
4,089,420
557,052,592
(51,966,078)
PB BANK
PBB
32.6
32.7
34.2
34.2
32.7
32.7
2,661,500
88,198,790
(21,026,330)
PBCOM
PBC
PNB
70.5
103
77.6
103.1
109
109
100.5
103
2,115,590
220,863,539
(60,098,423)
PTC
PSB
72
135
144.5
137
144.5
136
144.5
PSBANK
3,200
436,625
RCBC
RCB
70
70.3
71.75
72
70.1
70.3
690,560
48,999,072
(14,651,718)
SECURITY BANK
SECB
182.2
185
186.5
186.5
182.2
182.2
502,590
92,807,808
(6,807,269)
UNION BANK
UBP
150
150.3
155.5
155.5
149
150
140,290
21,084,910
311,000
EXPORT BANK B
PHIL NATL BANK

PHILTRUST
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
1.25
1.27
1.35
1.35
1.25
1.25
3,552,000
4,528,320
(471,150)
BDO LEASING
BLFI
2.1
2.23
2.08
2.25
2.08
2.1
32,000
67,290
COL FINANCIAL
COL
19.5
20
20.1
20.3
19.5
20
17,400
344,066
FILIPINO FUND
FFI
21.3
22
21.3
21.35
21.3
21.3
3,700
78,885
FIRST ABACUS
FAF
0.8
0.84
0.81
0.81
0.81
0.81
90,000
72,900
IREMIT
2.74
2.88
2.73
2.88
2.73
2.88
17,000
48,120
MANULIFE
MFC
565
574
570
570
570
570
50
28,500
MAYBANK ATR KE
MAKE
32.05
32.4
32.05
32.05
32.05
32.05
1,200
38,460
MEDCO HLDG
NTL REINSURANCE
MED
NRCP
0.42
1.86
0.425
1.87
0.425
1.86
0.43
1.86
0.42
1.86
0.425
1.86
970,000
81,000
410,150
150,660
(76,400)
-
PHIL STOCK EXCH
PSE
480
485
485
490
480
480
42,050
20,234,320
(8,921,618)
SUN LIFE
SLF
1,060
1,060
1,055
1,055
195
206,575
VANTAGE
2.78
2.8
2.82
2.82
2.78
2.78
1,020,000
2,872,000
VOLUME :
29,164,135
FINANCIALS SECTOR TOTAL
VALUE :
2,194,138,290.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
37.1
37.15
37.1
37.25
36.8
37.15
4,437,300
164,680,545
63,117,690
ALSONS CONS
ACR
1.39
1.41
1.42
1.43
1.39
1.39
823,000
1,157,550
CALAPAN VENTURE
H2O
7.25
7.59
8.4
7.2
7.7
322,400
2,497,485
ENERGY DEVT
EDC
6.19
6.2
6.37
6.37
6.19
6.2
44,809,300
281,112,659
(158,142,738)
FIRST GEN
FGEN
FIRST PHIL HLDG
FPH
MANILA WATER
MERALCO
23
23.1
23.9
23.9
22.6
23.1
2,667,900
61,954,255
19,244,245
103.9
104
105
105.5
102.8
104
418,600
43,431,448
(12,009,674)
MWC
40
40.45
40.3
40.45
39.7
40.45
2,261,800
90,638,995
(32,093,325)
MER
393
395
394
396
385
395
547,860
215,642,644
53,023,398
PETRON
PCOR
15.6
15.68
16
16.06
15.46
15.6
5,957,900
93,032,204
(1,209,882)
PHOENIX
PNX
7.52
7.68
7.98
7.98
7.5
7.68
487,400
3,749,173
63,915
SALCON POWER
TRANS ASIA
SPC
TA
5.16
2.57
5.39
2.58
2.73
2.73
2.55
2.58
42,144,000
109,633,060
656,510
VIVANT
VVT
11
11.4
10.5
11
10.5
11
8,000
86,600
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
6.56
6.69
6.55
6.69
6.55
6.55
58,600
385,943
62,880
ALLIANCE SELECT
FOOD
1.87
1.89
1.9
1.93
1.86
1.89
707,000
1,330,640
(80,800)
BOGO MEDELLIN
DNL INDUS
BMM
CAT
CBC
DNL
53.8
8.15
58
8.16
8.4
8.5
7.95
8.15
7,511,500
61,664,031
(7,044,449)
GINEBRA
GSMI
16.22
16.6
16.54
16.54
16.22
16.22
20,600
339,254
JOLLIBEE
JFC
139.1
141
139
141
136.8
141
673,130
93,183,144
(1,405,054)
LIBERTY FLOUR
LT GROUP
LFM
LTG
47
25.55
25.65
26.25
26.25
25.3
25.55
17,660,000
456,208,525
88,436,385
PANCAKE
PCKH
11.6
12.48
11.7
11.7
11.6
11.6
1,000
11,610
PEPSI COLA
PIP
6.05
6.07
6.15
6.2
6.04
6.05
2,284,800
13,919,931
(7,032,717)
PUREFOODS
PF
274
276.8
289
289
274
274
148,740
41,656,808
(12,607,372)
RFM CORP
RFM
5.72
5.75
5.82
5.84
5.62
5.75
984,500
5,658,067
309,797
ROXAS AND CO
ROXAS HLDG
RCI
ROX
2.28
2.98
2.35
3.1
3.1
3.1
3.1
3.1
3,000
9,300
SAN MIGUEL CORP
SMC
112.5
112.9
114
114
112.5
112.5
633,580
71,564,073
(35,160,388)
SWIFT FOODS
SFI
0.139
0.14
0.14
0.141
0.14
0.14
3,720,000
521,700
CNTRL AZUCARERA
COSMOS

May 23 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
UNIV ROBINA
URC
124
125
129.1
129.1
122.7
125
6,931,170
874,954,811
(266,011,953)
VICTORIAS
VMC
2.04
2.05
1.95
2.06
1.9
2.04
25,903,000
51,679,170
3,012,800
VITARICH
VITA
0.92
0.93
0.94
0.94
0.92
0.92
324,000
301,080
(6,530)
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
18.7
19.64
19.66
19.66
18.9
19.64
5,600
106,288
CONCRETE A
44.5
15
15.02
50
15.18
15.4
15.42
15
15.18
EEI CORP
CA
CAB
EEI
391,500
5,946,238
944,960
FED CHEMICALS
FED
8.1
10.78
8.11
8.11
8.11
8.11
3,000
24,330
HOLCIM
HLCM
15.3
15.4
15.5
15.76
15.3
15.3
155,800
2,412,084
(1,083,810)
LAFARGE REP
LRI
11.7
11.72
11.8
11.84
11.52
11.7
589,900
6,947,428
MARIWASA
MMI
2.6
2.65
2.76
2.77
2.6
2.66
380,000
1,005,060
(13,200)
MEGAWIDE
MWIDE
20.3
20.6
20.95
21
20
20.3
3,111,400
64,232,630
(21,858,635)
PHINMA
PHN
14.2
14.94
14.96
14.96
14.2
14.94
16,900
243,790
PNCC
1.2
2.72
2.78
2.92
2.92
2.69
2.72
TKC STEEL
PNC
CMT
SRDC
T
524,000
1,440,040
(195,780)
VULCAN INDL
VUL
2.12
2.14
2.12
2.16
2.14
6,565,000
13,674,020
(349,570)
CIP
COAT
73.25
3.02
102.1
3.05
3.1
3.1
3.05
3.05
152,000
467,710
158,100
EURO
LMG
1.78
2.3
1.9
2.39
2.47
2.47
2.29
2.3
65,000
150,410
2,470
1.72
12.82
1.99
12.84
13.1
13.1
12.8
12.84
7,647,300
98,754,518
6,377,686
15.32
0.017
16.94
0.018
16.88
0.018
17
0.018
16.88
0.017
17
0.018
19,100
249,200,000
322,780
4,278,700
IMI
ION
PMPC
3.6
0.63
5.5
3.63
0.64
5.85
3.63
0.64
-
3.63
0.64
-
3.61
0.64
-
3.63
0.64
-
85,000
101,000
-
308,040
64,640
-
(94,170)
-
ALPHALAND
ALPHA
15.7
17.5
16
16
15.6
15.6
4,500
71,400
FILSYN A
SPLASH CORP
FYN
FYNB
PCP
SPH
1.94
1.97
1.98
1.98
1.91
1.94
135,000
261,190
STENIEL
STN
CONCRETE B
SEACEM
SUPERCITY
**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
MABUHAY VINYL
MELCO CROWN
METROALLIANCE A
METROALLIANCE B
PRYCE CORP
MVC
MCP
MAH
MAHB
PPC
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
GREENERGY
INTEGRATED MICR
IONICS
PANASONIC
CHIPS
GREEN
**** OTHER INDUSTRIALS ****
FILSYN B
PICOP RES
INDUSTRIALS SECTOR TOTAL
VOLUME :
442,162,365
VALUE :
2,987,880,970.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ABOITIZ EQUITY
ABA
AEV
0.64
56
0.65
56.75
0.66
56.95
0.66
56.95
0.64
55.8
0.65
56.75
2,103,000
681,480
1,364,980
38,558,982
(4,710,666)
ALLIANCE GLOBAL
AGI
26.5
26.55
27.2
ANGLO PHIL HLDG
APO
2.25
2.26
2.31
27.25
26
26.5
13,757,600
366,598,160
80,657,100
2.31
2.26
2.26
491,000
1,121,710
ANSCOR
ANS
6.94
7.02
6.94
6.94
259,200
1,804,302
174,000
ASIA AMLGMATED
AAA
4.35
4.5
ATN HLDG A
ATN HLDG B
ATN
ATNB
1.41
1.15
1.46
1.59
4.4
4.4
4.31
4.31
59,000
255,920
1.46
1.43
1.46
1.59
1.41
1.06
1.46
1.15
42,000
85,000
60,070
113,490
AYALA CORP
AC
667
670
BHI HLDG
COSCO CAPITAL
BH
COSCO
550
16.02
800
16.06
683
683
650
670
472,590
315,980,890
(86,313,355)
600
16.26
600
16.28
600
15.8
600
16.06
20
4,518,400
12,000
72,504,328
175,920
DMCI HLDG
DMC
57.2
FIL ESTATE CORP
FC
FDC
6.43
57.9
58
58.6
57
57.9
1,397,450
81,082,940
37,490,711.5
6.5
6.59
6.59
6.41
6.41
410,300
2,666,175
(5,272)
FORUM PACIFIC
FJP
FJPB
FPI
3.51
3.5
0.201
3.86
3.99
0.225
0.201
0.225
0.201
0.225
260,000
55,040
10,050
GT CAPITAL
GTCAP
HOUSE OF INV
HI
830.5
831
848
850
830
830.5
341,920
285,781,300
(66,289,115)
8.67
8.7
8.88
8.67
8.7
546,200
4,826,328
JG SUMMIT
3,053,100
JOLLIVILLE HLDG
JGS
JOH
47.5
6.92
47.6
7.95
47.55
7.4
48.2
7.95
47.05
7.4
47.5
7.95
2,605,200
4,100
123,658,755
32,475
(11,827,770)
-
KEPPEL HLDG A
KPH
5.11
5.5
5.5
5.5
5.5
5.5
5,000
27,500
KEPPEL HLDG B
LODESTAR
KPHB
LIHC
5.2
0.75
5.6
0.78
0.8
0.8
0.75
0.75
447,000
339,750
LOPEZ HLDG
LPZ
6.74
6.75
6.8
6.8
6.75
6.75
1,482,000
10,022,918
(3,827,924)
MABUHAY HLDG
MHC
0.65
0.66
0.65
0.67
0.65
0.65
1,106,000
723,900
(195,000)
FILINVEST DEV
FJ PRINCE A
FJ PRINCE B

May 23 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARCVENTURES
MARC
1.72
1.73
1.77
1.8
1.73
1.73
1,511,000
2,667,720
241,960
METRO PAC INV
MPI
6.04
6.07
6.16
6.18
5.96
6.04
58,184,800
353,018,424
(45,952,594)
MINERALES IND
MIC
6.25
6.29
6.29
6.3
6.2
6.25
114,000
709,365
MJC INVESTMENTS
MJIC
5.54
5.73
5.54
5.54
5.54
5.54
1,700
9,418
PACIFICA
PA
PRIM
0.044
1.95
0.047
2
0.045
2.1
0.045
2.1
0.045
1.94
0.045
1.95
2,200,000
119,000
99,000
238,130
(45,000)
-
POPI
REG
SPM
0.67
2.51
2.12
0.7
2.8
2.19
0.67
2.19
0.67
2.21
0.67
2.12
0.67
2.12
850,000
11,000
569,500
23,800
SM INVESTMENTS
SINO
SM
0.375
1,192
0.385
1,198
0.38
1,203
0.385
1,213
0.375
1,181
0.385
1,198
6,180,000
1,502,365
2,359,650
1,806,315,070
(76,000)
1,115,035,325
SOLID GROUP
SGI
2.1
2.15
2.11
2.11
2.04
2.1
324,000
670,170
SOUTH CHINA
SOC
1.14
1.19
1.15
1.15
1.15
1.15
93,000
106,950
SYNERGY GRID
SGP
UNI
312
0.231
450
0.235
0.236
0.236
0.231
0.231
530,000
124,910
WIN
ZHI
0.245
0.39
0.26
0.4
0.245
0.4
0.26
0.4
0.245
0.39
0.26
0.39
470,000
820,000
116,900
321,300
PRIME MEDIA
PRIME ORION
REPUBLIC GLASS
SEAFRONT RES
SINOPHIL
UNIOIL HLDG
WELLEX INDUS
ZEUS HLDG
HOLDING FIRMS SECTOR TOTAL
VOLUME :
103,986,325
VALUE :
3,475,467,220
PROPERTY
**** PROPERTY ****
A BROWN
BRN
2.38
2.47
2.5
2.55
2.4
2.47
77,000
191,540
ANCHOR LAND
ALHI
21
24.4
23.3
24.4
23
24.4
4,200
96,890
ARANETA PROP
ARA
1.71
1.73
1.75
1.77
1.7
1.73
966,000
1,666,430
ARTHALAND CORP
ALCO
0.214
0.22
0.22
0.22
0.22
0.22
1,210,000
266,200
AYALA LAND
ALI
35
35.05
35.7
35.7
33.65
35
14,063,800
488,778,935
(57,662,085)
BELLE CORP
BEL
6.5
6.51
6.65
6.67
6.46
6.5
9,443,100
61,835,580
10,652,630
CEBU HLDG
CHI
6.32
6.4
6.5
6.5
6.1
6.4
1,008,700
6,454,252
4,926,000
CEBU PROP A
CPV
CPVB
CPG
5.27
4.6
2.09
6
5.5
2.1
5.5
2.16
5.5
2.17
5.5
2.08
5.5
2.1
25,500
24,727,000
140,250
52,019,640
8,609,450
EMPIRE EAST
LAND
CDC
CEI
CYBR
ELI
2.44
1.15
0.073
0.68
1.09
2.52
1.19
0.078
0.69
1.1
1.15
0.078
0.69
1.11
1.15
0.078
0.69
1.11
1.15
0.078
0.68
1.07
1.15
0.078
0.68
1.09
25,000
3,600,000
210,000
17,856,000
28,750
280,800
143,100
19,374,820
14,821,360
EVER GOTESCO
EVER
0.32
0.33
0.325
0.33
0.325
0.325
2,250,000
735,950
FILINVEST LAND
FLI
2.12
2.15
2.18
2.19
2.07
2.12
17,037,000
36,179,910
1,674,300
GLOBAL ESTATE
GERI
2.17
2.2
2.24
2.27
2.17
2.17
2,693,000
5,990,360
3,326,220
GOTESCO LAND A
HIGHLANDS PRIME
GO
GOB
HP
2.3
2.49
2.3
2.3
2.3
2.3
1,000
2,300
IRC PROP
IRC
1.28
1.29
1.29
1.29
1.25
1.28
2,112,000
2,696,540
KEPPEL PROP
MEGAWORLD
KEP
MC
MCB
MEG
2.9
3.97
3.5
3.98
4.06
4.06
3.92
3.98
31,868,000
127,103,790
(10,481,270)
MRC ALLIED
MRC
0.114
0.115
0.115
0.115
0.115
0.115
810,000
93,150
PHIL ESTATES
PHES
0.53
0.54
0.55
0.55
0.53
0.55
106,000
56,750
PHIL REALTY
RLT
0.52
0.54
0.55
0.55
0.53
0.53
613,000
327,050
PHIL TOBACCO
ROBINSONS LAND
TFC
PMT
PRMX
RLC
19
2.65
24.5
33.4
3.9
24.55
25
25
24.4
24.5
5,781,900
141,729,750
(31,221,805)
ROCKWELL
ROCK
2.9
2.93
2.95
2.97
2.9
2.93
2,362,000
6,925,700
1,847,560
SHANG PROP
SHNG
3.81
3.9
3.9
3.92
3.8
3.9
626,000
2,397,000
766,100
SM DEVT
SMDC
8.34
8.35
8.57
8.59
8.2
8.35
4,785,700
40,456,134
(4,844,818)
SM PRIME HLDG
SMPH
21.3
21.5
20.7
21.9
20.5
21.3
26,914,400
571,398,240
(18,834,710)
STA LUCIA LAND
SLI
0.74
0.75
0.79
0.79
0.73
0.75
4,734,000
3,549,330
(38,540)
STARMALLS
STR
SUN
3.75
0.61
3.94
0.63
3.71
0.65
3.95
0.65
3.71
0.59
3.95
0.61
40,000
3,030,000
153,990
1,861,600
UW
VLL
6.5
6.57
6.77
6.8
6.5
6.57
13,280,800
87,970,294
(30,125,294)
CEBU PROP B
CENTURY PROP
CITY AND LAND
CITYLAND DEVT
CROWN EQUITIES
CYBER BAY
GOTESCO LAND B
MARSTEEL A
MARSTEEL B
PRIMETOWN PROP
PRIMEX CORP
SUNTRUST HOME
UNIWIDE HLDG
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
192,475,100
VALUE :
1,661,508,495
SERVICES
**** MEDIA ****
ABS CBN
ABS
44.4
45
45.6
45.6
44.4
45
80,700
3,633,145
GMA NETWORK
GMA7
MB
MBC
9.5
0.76
3.6
9.55
0.78
4.9
9.48
0.78
-
9.5
0.78
-
9.48
0.78
-
9.5
0.78
-
215,600
4,000
-
2,047,020
3,120
-
MANILA BULLETIN
MLA BRDCASTING

May 23 , 2013
Name
GLOBE TELECOM
LIBERTY TELECOM
Symbol
GLO
Bid
1,570
Ask
1,585
Open
High
1,599
1,599
Low
1,550
Close
1,570
Volume
73,530
Value
115,470,080
Net Foreign
Trade (Peso)
Buying (Selling)
(4,890,410)
PLDT
LIB
TEL
2.25
3,176
2.39
3,190
3,178
3,190
3,166
3,190
150,235
477,784,900
2,275,990
PTT CORP
PTT
4.18
4.22
4.25
4.26
4.2
4.2
85,000
359,130
5.99
1,000
5,000
22
7.76
50
7.89
8.2
7.45
7.76
834,700
6,613,406
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
IMPERIAL A
IMP
IMPERIAL B
IMPB
CLOUD
IP CONVERGE
ISLAND INFO
IS
ISM
0.051
2.28
0.052
2.43
0.052
2.44
0.052
2.44
0.051
2.27
0.051
2.43
500,000
25,520
ISM COMM
14,000
32,450
MG HLDG
MG
0.53
0.54
0.55
0.55
0.53
0.53
473,000
254,630
NEXTSTAGE
PHILWEB
NXT
WEB
15.1
15.44
15.48
15.64
15.3
15.44
2,809,900
43,712,238
16,829,974
TOUCH SOLUTIONS
TSI
19.68
19.7
19.74
19.9
19.5
19.7
102,200
2,004,538
TRANSPACIFIC BR
TBGI
2.34
2.48
2.36
2.48
2.33
2.48
15,000
35,140
27,960
YEHEY CORP
YEHEY
1.36
1.4
1.36
1.36
1.36
1.36
17,000
23,120
CEBU AIR
2GO
ATI
CEB
1.76
13.2
79.5
1.89
13.5
79.95
80
80
79
79.95
608,440
48,581,911
5,590,203
INTL CONTAINER
ICT
92.5
94.5
95
95
91.5
94.5
2,742,040
256,618,051
(108,950,085.5)
LORENZO SHIPPNG
MACROASIA
LSC
MAC
1.37
2.45
1.65
2.5
2.45
2.5
2.45
2.5
12,000
29,650
24,750
PAL HLDG
PAL
**** TRANSPORTATION SERVICES ****

2GO GROUP
ASIAN TERMINALS
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.25
1.29
1.27
1.3
1.25
1.29
228,000
287,070
BOULEVARD HLDG
BHI
0.175
0.176
0.178
0.18
0.171
0.176
102,370,000
17,978,540
GRAND PLAZA
GPH
WPI
33.15
0.395
45
0.415
CENTRO ESCOLAR
CEU
10.98
11.7
10.98
11.7
10.98
11.7
5,200
57,240
FAR EASTERN U
FEU
IPO
1,210
10.52
1,285
11.9
WATERFRONT
**** EDUCATION ****
IPEOPLE
**** CASINOS & GAMING ****

BERJAYA
BCOR
BLOOMBERRY
BLOOM
IP EGAME
20.5
22
20.5
20.5
20.5
20.5
1,000
20,500
12.64
12.8
13
13
12.4
12.8
4,646,000
59,111,236
26,540,918
EG
LR
0.02
7.78
0.021
7.8
0.021
7.89
0.021
7.89
0.02
7.78
0.021
7.8
35,900,000
1,261,100
718,200
9,856,108
(39,220)
PHIL RACING
MJC
LOTO
PRC
2.36
15
9.95
2.4
15.6
10.28
2.4
15
10
2.4
15
10
2.36
15
10
2.4
15
10
600,000
4,700
20,000
1,438,050
70,500
200,000
(264,000)
-
PRMIERE HORIZON
PHA
0.335
0.345
0.34
0.345
0.335
0.34
3,040,000
1,038,300
CALATA CORP
CAL
4.1
4.16
4.16
4.16
4.1
4.1
469,000
1,928,520
(16,320)
PHIL SEVEN CORP
SEVN
95
95.2
95
95
95
95
7,020
666,900
638,400
PUREGOLD
PGOLD
40.25
40.3
40.5
40.6
39.85
40.3
3,832,900
154,259,950
77,903,960
LEISURE AND RES

MANILA JOCKEY
PACIFIC ONLINE
**** RETAIL ****
**** OTHER SERVICES ****

APC GROUP
APC
0.82
0.83
0.86
0.86
0.82
0.82
3,469,000
2,901,210
EASYCALL
ECP
2.88
2.88
2.88
2.88
2.88
7,000
20,160
GLOBALPORT
PORT
ICTV
PAX
6.7
0.405
2.3
15.08
0.425
2.34
0.405
2.4
0.405
2.4
0.405
2.3
0.405
2.3
20,000
98,000
8,100
229,050
0.97
0.98
0.99
0.99
0.97
0.97
27,258,000
26,612,410
(14,850)
ICTV INC
PAXYS
PHILCOMSAT
STI HLDG
PHC
STI
SERVICES SECTOR TOTAL
VOLUME :
194,196,165
VALUE :
1,307,907,448
MINING & OIL

**** MINING ****
ABRA MINING
AR
APEX MINING A
APX
APEX MINING B
APXB
ATLAS MINING
0.0043
0.0044
0.0044
0.0045
0.0044
0.0044
28,000,000
123,700
(22,500)
3.95
4.05
3.95
3.95
3.95
3.95
31,000
122,450
4.2
51,000
204,000
AT
18.98
19
19.1
19.18
18.96
19
2,422,300
46,039,182
(14,678,240)
ATOK
AB
17.12
19.8
19.8
19.8
19.8
19.8
200
3,960
BENGUET A
BC
14.3
14.4
14.4
14.4
14.3
14.3
5,800
83,490
BENGUET B
BCB
14.1
14.5
14.4
14.4
14
14.38
14,400
205,602
(204,164)

May 23 , 2013
Name
Symbol
CENTURY PEAK
Bid
Ask
Open
DIZON MINES
CPM
COAL
DIZ
1.02
1.03
7.5
1.06
1.04
7.86
1.02
1.03
8
GEOGRACE
GEO
0.485
0.495
LEPANTO A
LC
0.62
0.63
LEPANTO B
LCB
0.65
MANILA MINING A
MA
MANILA MINING B
MAB
NICKEL ASIA
NIHAO
OMICO CORP
High
Low
Close
1.03
1.05
8.18
1.02
1.03
7.48
1.02
1.03
7.86
0.49
0.5
0.47
0.495
0.66
0.67
0.61
0.62
0.66
0.69
0.7
0.64
0.66
0.045
0.046
0.049
0.049
0.046
0.047
0.048
0.049
0.049
0.047
NIKL
20.9
20.95
21.2
21.2
NI
2.97
2.98
3.03
3.03
ORNTL PENINSULA
OM
ORE
0.55
2.35
0.56
2.38
0.55
2.39
PHILEX
PX
13.92
14.16
SEMIRARA MINING
SCC
UPM
279.2
0.015
280
0.016
COAL ASIA HLDG
UNITED PARAGON
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
652,000
1,553,000
95,400
665,540
1,608,490
732,265
33,845
2,040,000
969,800
25,535,000
16,278,230
21,504,000
14,568,410
4,116,240
0.046
180,100,000
8,411,300
0.047
46,110,000
2,209,770
(226,300)
20.8
20.95
1,608,200
33,837,320
(2,467,480)
2.97
2.98
1,211,000
3,615,500
0.55
2.45
0.55
2.35
0.55
2.35
155,000
513,000
85,250
1,221,570
(7,200)
14.22
14.54
13.92
13.92
2,445,600
34,902,728
(9,895,374)
280
0.016
280
0.016
275
0.016
280
0.016
288,860
1,500,000
80,711,386
24,000
(35,804,936)
-
**** OIL ****

BASIC PETROLEUM
BSC
0.27
0.28
0.275
0.275
0.27
0.27
820,000
222,400
ORIENTAL A
OPM
0.023
0.024
0.025
0.025
0.023
0.023
370,000,000
8,809,300
ORIENTAL B
OPMB
0.024
0.025
0.025
0.025
0.024
0.024
321,600,000
7,739,900
PETROENERGY
PERC
6.71
6.8
6.86
6.86
6.8
6.8
63,000
429,715
PHILODRILL
OV
PEC
PECB
PXP
0.042
19.82
0.043
19.9
0.043
19.96
0.043
20
0.042
19.9
0.043
19.9
28,200,000
95,500
1,208,300
1,905,374
(203,406)
PNOC A
PNOC B
PX PETROLEUM
MINING AND OIL SECTOR TOTAL
VOLUME :
1,036,614,260
VALUE :
266,938,932
PREFERRED
ABC PREF
PCOR PREF
ABC
ACPA
ACPR
DMCP
FGENF
FGENG
FPHP
PPREF
523
113.5
113.1
110.8
525
114.5
110.9
525
114.2
110.9
525
114.2
111
525
114.2
110.8
525
114.2
110.8
1,000
500
31,750
525,000
57,100
3,523,441
55,450
PF PREF
PFP
1,055
1,070
1,055
1,055
1,055
1,055
165
174,075
SFI PREF
SFIP
SMCP1
SMC2A
SMC2B
SMC2C
1.26
79.9
80.05
83.6
1.45
79.95
81.95
83.7
79.9
83.4
79.95
83.75
79.85
83.4
79.9
83.6
469,320
58,550
37,511,773.5
4,898,580
(1,813,730)
(1,675,000)
15.8
45
47.9
48.05
48.5
45
45
1,344,200
64,505,355
50,727,060
10
-
10.02
-
10
-
10
-
10
-
10
-
876,700
-
8,767,000
-
8,767,000
-
AC PREF A
AC PREF B
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
SMC PREF 1
SMC PREF 2A
SMC PREF 2B
SMC PREF 2C
BC PREF A
ABS HLDG PDR
GMA HLDG PDR
GLO PREF A
TEL PREF HH
BCP
ABSP
GMAP
GLOPA
TLHH
PREFERRED TOTAL
VOLUME :
2,782,185
VALUE :
119,962,324.5
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRC WARRANT
MEG WARRANT
MEG WARRANT 2
PLDT USD
IRW
MEGW1
0.05
2.8
2.87
2.8
214,000
603,470
MEGW2
DTEL
2.8
-
3
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
214,000
VALUE :
603,470
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
MAKATI FINANCE
RPL
MFIN
8.34
3.02
9
4.5
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
1,998,598,350
VALUE :
VALUE :
11,893,841,356

May 23 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)
NO. OF ADVANCES:
33
NO. OF DECLINES:
148
NO. OF UNCHANGED:
34
NO. OF TRADED ISSUES: 215

NO. OF TRADES:
38309
BLOCK SALES
SECURITY
PRICE
PNB
108.4796
TEL
3,177.4839
ALI
35.527
MPI
6.1473
MPI
6.1473
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
364,000
18,860
1,529,700
5,151,200
10,000,000
VALUE
39,486,574.4
59,927,348.24
54,345,651.9
31,665,971.76
61,473,000
317,482
257,272.14
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
172,542,067
1,875,555,258.06
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
1,894.45
11,066.86
6,660.09
3,069.37
2,138.45
17,528.88
7,384.04
4,534.02
1,896.62
11,076.29
6,660.09
3,089.07
2,138.8
17,616.38
7,388.39
4,537.4
1,848.49
10,801.99
6,513.5
2,965.98
2,109.36
17,072.27
7,218.34
4,443.75
1,860.97
10,931.96
6,584.99
3,036.13
2,134.28
17,138.81
7,314.38
4,485.42
-1.74
-1.28
-1.12
-1.1
-0.12
-2.19
-0.96
-1.08
-32.86
-141.25
-74.37
-33.87
-2.62
-383.6
-70.69
-48.78
29,536,627
442,213,001
119,146,931
194,018,122
194,220,088
1,036,844,823
2,233,650,355.85
2,987,954,370.07
3,568,632,487.43
1,715,903,602.96
1,367,890,395.89
266,965,962.24
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
2,015,979,592 Php 12,140,997,174.44
Php 6,567,772,665.64
Php 6,298,343,833.06
Companies Under Suspension by the Exchange as of 05/23/2013
ACPR
- AC PREF B
ASIA
- ASIATRUST
CAT
- CNTRL AZUCARERA
CBC
- COSMOS
CMT
- SEACEM
EIBA
- EXPORT BANK
EIBB
- EXPORT BANK B
FC
- FIL ESTATE CORP
FPHP
- FPH PREF
FYN
- FILSYN A
FYNB
- FILSYN B
GO
- GOTESCO LAND A
GOB
- GOTESCO LAND B
MAH
- METROALLIANCE A
MAHB
- METROALLIANCE B
MC
- MARSTEEL A
MCB
- MARSTEEL B
NXT
- NEXTSTAGE
PAL
- PAL HLDG
PEC
- PNOC A
PECB
- PNOC B
PHC
- PHILCOMSAT
PNC
- PNCC
PCP
- PICOP RES
PMT
- PRIMETOWN PROP
PPC
- PRYCE CORP
PTT
- PTT CORP
STN
- STENIEL
UW
- UNIWIDE HLDG
ABC
- ABC PREF
TLHH
- TEL PREF HH

May 23 , 2013
Name
SMCP1
Symbol
-
Bid
SMC PREF 1
* 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 23, 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 23, 2013

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

EAST WEST BANK

PHIL NATL BANK

**** OTHER FINANCIAL INSTITUTION ****

PHIL STOCK EXCH

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

SAN MIGUEL CORP