The Philippine Stock Exchange, Inc

Daily Quotations Report

August 01 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

FINANCIALS
**** BANKS ****
ASIA UNITED

AUB

77

77.5

77.5

77.5

77

77.5

199,190

15,386,680

(10,036,332.5)

ASIATRUST
BANK PH ISLANDS

ASIA
BPI

94.7

95.1

94.1

95.5

94.1

95.1

1,591,540

151,222,195.5

27,472,573

BDO UNIBANK

BDO

81.65

81.7

81.9

81.95

81.45

81.65

4,725,420

386,244,542.5

(36,324,502)

CHINABANK

CHIB

61.7

61.75

61.8

62

61.6

61.7

39,450

2,436,063

562,511

CITYSTATE BANK

CSB
EW

11.62
27.2

13.3
27.25

27.85

28

27

27.25

5,861,200

158,644,620

(155,350,260)

105.8

106.8

106.4

107.9

105.8

105.8

METROBANK

EIBA
EIBB
MBT

2,776,380

295,347,095

(87,013,866)

PB BANK

PBB

25.5

25.75

25.6

25.75

25.45

25.5

68,600

1,751,990

PBCOM

PBC
PNB

61
82

70
82.2

61
81.6

70
83

61
81.45

70
82.2

1,610
233,880

100,500
19,092,684

(40,500)
(4,354,425)

PTC
PSB

72
132

134.3

134.5

134.5

134.5

134.5

PSBANK

250

33,625

RCBC

RCB

53

53.3

53

53.5

52.8

53.3

157,690

8,358,791

622,195

SECURITY BANK

SECB

144.2

144.3

144

144.5

142.5

144.2

529,180

76,252,134

47,794,332

UNION BANK

UBP

132

133

133.9

133.9

132

132

82,120

10,922,409

(7,602,945)

BKD
BLFI

1.1
1.99

1.11
2

1.1
1.98

1.11
2

1.1
1.98

1.1
2

40,000
50,000

44,120
99,800

COL
FFI

18
15

18.48
15.8

18.48
15.74

18.48
15.74

18.48
15.74

18.48
15.74

300
2,500

5,544
39,350

FAF
I

0.77
2.71

0.84
2.92

2.9

2.92

2.9

2.92

32,000

93,240

(64,240)

MAYBANK ATR KE

MFC
MAKE

701
28.9

735
29.5

28.9

28.9

28.9

28.9

5,000

144,500

MEDCO HLDG

MED

0.29

0.3

0.29

0.295

0.29

0.29

600,000

175,600

59,000

NTL REINSURANCE

1.71
388
1,285

1.82
390
1,300

1.7
389
1,269

1.7
390
1,300

1.7
389
1,269

1.7
390
1,290

136,000
1,210

231,200
471,080

SUN LIFE

NRCP
PSE
SLF

1,160

1,486,200

579,875

VANTAGE

2.6

2.62

2.6

2.6

2.6

2.6

107,000

278,200

EAST WEST BANK

EXPORT BANK
EXPORT BANK B

PHIL NATL BANK

PHILTRUST

**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BDO LEASING
COL FINANCIAL
FILIPINO FUND
FIRST ABACUS
IREMIT
MANULIFE

PHIL STOCK EXCH

FINANCIALS SECTOR TOTAL

VOLUME :

17,241,680

VALUE :

1,128,862,163

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER

AP

34.35

34.7

34.95

34.95

34.35

34.35

530,300

18,340,855

(3,519,015)

ALSONS CONS

ACR

1.33

1.35

1.37

1.37

1.32

1.33

345,000

465,330

CALAPAN VENTURE

H2O
EDC

6.35
6.07

6.6
6.08

6.04

6.1

6.04

6.08

7,308,200

44,445,802

(116,088)

13,513,114
6,337,791

7,773,112
3,317,858.5
17,011,280

ENERGY DEVT
FIRST GEN
FIRST PHIL HLDG

FGEN
FPH

18.34
85.5

18.4
85.6

18.4
85.95

18.6
86

18.4
85.05

18.4
85.5

729,900
73,860

MANILA WATER

MWC

32.95

33.05

32.55

33.15

32.55

33.05

2,292,200

75,580,245

MERALCO

MER

286.8

287

290

290

286.8

287

689,150

198,165,748

25,159,394

PETRON

PCOR

14

14.18

14.46

14.46

13.98

14

1,358,300

19,108,044

(5,328,818)

PHOENIX

PNX

5.53

5.6

5.55

5.6

5.52

5.53

26,700

147,941

SALCON POWER
TRANS ASIA

SPC
TA

4.8
2.48

5.3
2.49

2.5

2.53

2.47

2.49

6,479,000

16,153,230

1,375,030

VIVANT

VVT

8.9

9.9

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

AGRINURTURE

ANI

5.26

5.49

5.5

5.5

5.26

5.26

12,300

65,051

ALLIANCE SELECT

FOOD

1.27

1.29

1.29

1.29

1.26

1.29

166,000

213,150

BOGO MEDELLIN

DEL MONTE

BMM
CAT
DMPL

53.1
28

57
28.5

28

29

28

28.5

333,100

9,341,935

(1,172,460)

DNL INDUS

DNL

6.95

6.96

6.97

6.98

6.94

6.96

297,000

2,067,535

(296,166)

GINEBRA

GSMI

13.4

14.38

14.38

14.38

14.38

14.38

3,500

50,330

JOLLIBEE

JFC

156.3

156.5

155.7

157.5

155.7

156.5

329,940

51,629,932

(3,769,013)

LIBERTY FLOUR

LFM
LTG

49
21.35

51
21.4

21

21.4

20.85

21.35

4,867,900

103,056,540

3,050,535

PCKH
PIP

11.48
5.8

12.2
6

5.88

5.6

2,474,200

14,284,894

2,565,615

PF
RFM

238.6
4.78

239
4.79

239
4.82

239
4.84

238.8
4.78

239
4.78

68,280
437,000

16,318,628
2,103,520

1,130,458
659,620

SAN MIGUEL CORP

RCI
ROX
SMC

2.3
2.8
84

3.1
3.11
85

2.83
84.5

2.83
85.85

2.83
82.4

2.83
85

10,000
1,451,580

28,300
121,591,063

(75,376,157)

SWIFT FOODS

SFI

0.126

0.137

0.126

0.127

0.126

0.127

370,000

46,920

CNTRL AZUCARERA

LT GROUP
PANCAKE
PEPSI COLA
PUREFOODS
RFM CORP
ROXAS AND CO
ROXAS HLDG

The Philippine Stock Exchange, Inc

Daily Quotations Report
August 01 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

UNIV ROBINA

URC

124.8

124.9

124.3

125

124.3

124.9

1,096,640

136,941,051

4,164,950

VICTORIAS

VMC

1.73

1.74

1.72

1.74

1.72

1.74

482,000

834,630

VITARICH

VITA

0.76

0.81

0.81

0.81

0.76

0.76

60,000

46,100

**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP

DAVINCI CAPITAL

ABG
CA
CAB
DAVIN

17.5
50.05
15
1.15

18
59.9
1.16

17.7
1.16

18
1.16

17.7
1.13

18
1.16

14,600
219,000

261,260
250,200

EEI CORP

EEI

12.76

12.78

12.98

12.98

12.62

12.78

221,100

2,822,778

(520,678)

FED CHEMICALS

FED

7.75

10.5

7.75

7.75

7.75

7.75

2,200

17,050

HOLCIM

HLCM

13.52

14.2

13.52

13.52

13.52

13.52

2,500

33,800

LAFARGE REP

LRI

10.38

10.4

10.4

10.5

10.38

10.4

692,500

7,206,270

2,039,516

MEGAWIDE

MWIDE

15.9

16.1

15.98

16.1

15.98

16.1

77,600

1,240,096

PHINMA

PHN

14.3

14.5

14.2

14.5

14

14.5

26,400

380,990

PNCC

PNC
CMT

1.1

1.11

1.11

1.12

1.07

1.11

274,000

303,160

CONCRETE A
CONCRETE B

SEACEM
SUPERCITY
TKC STEEL

SRDC
T

1.2
2.27

2.33

1.93

2.4

1.93

2.33

673,000

1,524,900

VULCAN INDL

VUL

1.46

1.48

1.48

1.49

1.48

1.49

105,000

156,420

CIP
COAT
EURO
LMG
MVC
MCP

73
2.9
1.75
2.5
1.84
10.7

104.9
2.99
1.89
2.6
2.41
10.72

2.9
1.75
2.45
10.7

2.9
1.75
2.6
10.78

2.9
1.75
2.45
10.62

2.9
1.75
2.6
10.72

120,000
5,000
47,000
834,400

348,000
8,750
120,950
8,921,690

(348,000)
2,450
1,203,308

MAH
MAHB
PPC

**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
MABUHAY VINYL
MELCO CROWN
METROALLIANCE A
METROALLIANCE B
PRYCE CORP

**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG

CHIPS

GREENERGY

GREEN

INTEGRATED MICR

12

15

15.04

15.04

15

15

700

10,520

0.015

0.016

0.016

0.016

0.015

0.015

69,400,000

1,110,300

IMI
ION
PMPC

2.48
0.51
5.21

2.65
0.55
6.49

2.48
-

2.5
-

2.48
-

2.5
-

17,000
-

42,380
-

(25,000)
-

ALPHALAND

ALPHA

45.4

46

45.5

47.45

43

45.9

94,600

4,361,660

(102,730)

FILSYN A

FYN
FYNB
PCP
SPH
STN

2
-

2.01
-

1.96
-

2
-

1.96
-

2
-

35,000
-

68,800
-

IONICS
PANASONIC

**** OTHER INDUSTRIALS ****

FILSYN B
PICOP RES
SPLASH CORP
STENIEL

INDUSTRIALS SECTOR TOTAL

VOLUME :

105,987,630

VALUE :

960,598,686

HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS

ABA

0.63

0.64

0.64

0.64

0.64

0.64

300,000

192,000

ABOITIZ EQUITY

AEV

49.8

50

50.65

50.9

49.8

50

812,050

40,763,741.5

1,900,418

ALLIANCE GLOBAL

AGI

27.2

27.3

27

27.35

26.5

27.3

9,688,500

261,153,840

117,966,985

ANGLO PHIL HLDG

APO
ANS

1.94
7.06

2.02
7.14

6.99

7.15

6.95

7.06

429,600

2,997,948

345,228

AAA
ATN

3
1.16

3.05
1.3

1.36

1.36

1.34

1.34

4,000

5,400

COSCO CAPITAL

ATNB
AC
BH
COSCO

1.17
603
550
10.62

1.25
603.5
840
10.64

607
10.42

610
10.74

602
10.42

603.5
10.62

731,600
8,514,900

441,137,455
90,548,250

71,037,085
10,747,516

DMCI HLDG

DMC

51.75

53

53.95

53.95

51.75

51.75

928,180

48,870,980

(13,537,849)

FIL ESTATE CORP

GT CAPITAL

FC
FDC
FJP
FJPB
FPI
GTCAP

4.73
3.05
3.03
0.16
821

4.98
3.35
3.4
0.209
825

818

828.5

817

825

68,880

56,844,655

(11,823,620)

HOUSE OF INV

HI

7.25

7.5

7.5

7.5

7.5

7.5

100

750

JG SUMMIT

JGS

41.6

41.9

41.95

42

41.85

41.9

314,500

13,186,615

(7,229,345)

JOLLIVILLE HLDG

JOH

6.05

6.1

6.05

6.1

6.05

6.1

5,100

30,860

KEPPEL HLDG A

LOPEZ HLDG

KPH
KPHB
LIHC
LPZ

4.6
4.8
0.7
5.13

5.5
7.48
0.73
5.14

0.73
5.06

0.73
5.16

0.7
5.06

0.73
5.13

36,000
1,629,300

25,260
8,347,960

(632,628)

MABUHAY HLDG

MHC

0.56

0.58

ANSCOR
ASIA AMLGMATED
ATN HLDG A
ATN HLDG B
AYALA CORP
BHI HLDG

FILINVEST DEV
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC

KEPPEL HLDG B
LODESTAR

The Philippine Stock Exchange, Inc

Daily Quotations Report
August 01 , 2013

Name

Symbol

MARCVENTURES
METRO PAC INV

MARC
MPI

MINERALES IND

MIC

MJC INVESTMENTS

SM INVESTMENTS

MJIC
PA
PRIM
POPI
REG
SPM
SINO
SM

SOLID GROUP
SOUTH CHINA

PACIFICA
PRIME MEDIA
PRIME ORION
REPUBLIC GLASS
SEAFRONT RES
SINOPHIL

SYNERGY GRID
UNIOIL HLDG
WELLEX INDUS
ZEUS HLDG

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

1.74
5.25

1.75
5.29

1.76
5.4

1.76
5.44

1.75
5.22

1.75
5.29

545,000
30,175,100

955,850
160,301,743

(51,708,719)

5.5

5.78

5.78

5.78

5.75

5.78

17,000

97,960

3.45
0.037
1.62
0.58
2.6
1.68
0.305
958.5

4.5
0.04
1.72
0.64
2.73
1.75
0.31
961.5

0.036
950

0.04
961.5

0.036
950

0.04
961.5

800,000
139,090

29,200
133,427,780

73,115,160

SGI

1.72

1.75

1.72

1.73

1.72

1.73

6,000

10,360

SOC
SGP
UNI
WIN
ZHI

1.05
266
0.163
0.195
0.405

1.14
437
0.195
0.239
0.415

0.415

0.415

0.405

0.405

430,000

176,300

VOLUME :

55,575,100

HOLDING FIRMS SECTOR TOTAL

VALUE :

1,259,205,907.5

PROPERTY
**** PROPERTY ****
A BROWN

BRN
ALHI

1.83
23

1.84
23.3

1.84
23

1.86
23.4

1.83
23

1.84
23.3

377,000
6,400

692,010
148,050

46,700

AYALA LAND

ARA
ALCO
ALI

1.36
0.192
29.95

1.39
0.21
30

1.39
30.1

1.39
30.6

1.37
29.95

1.37
30

55,000
4,436,600

75,450
133,732,775

(32,612,240)

BELLE CORP

BEL

5.09

5.1

5.13

5.19

5.09

5.1

1,859,800

9,495,162

982,405

CEBU HLDG

CHI
CPV

5.89
5.1

5.9
5.3

5.9
5.1

5.91
5.1

5.87
5.1

5.89
5.1

1,372,300
15,000

8,087,135
76,500

4,948,900
-

CPVB
CPG
LAND
CDC

5.1
1.33
1.77
1.07

5.4
1.34
1.92
1.12

1.33
1.91
1.13

1.36
1.92
1.13

1.32
1.91
1.12

1.33
1.92
1.12

22,612,000
7,000
10,000

30,170,590
13,390
11,250

(25,038,340)
-

CYBER BAY

CEI
CYBR

0.078
0.6

0.082
0.61

0.6

0.61

0.6

0.61

831,000

499,100

EMPIRE EAST

ELI

0.94

0.95

0.96

0.96

0.93

0.94

2,915,000

2,741,160

EVER GOTESCO
FILINVEST LAND

EVER
FLI

1.82

1.84

1.78

1.85

1.78

1.81

5,498,000

9,949,170

9,287,600

GLOBAL ESTATE

GERI

1.66

1.67

1.68

1.71

1.67

1.67

6,149,000

10,319,440

1,165,060

GOTESCO LAND A

GO
GOB
HP
IRC

2.12
1.28

2.5
1.3

1.28

1.32

1.28

1.32

14,000

18,080

MEGAWORLD

KEP
MC
MCB
MEG

2.8
3.25

3.16
3.26

3.26

3.31

3.24

3.25

85,513,000

280,024,200

(89,130,320)

MRC ALLIED

MRC

0.099

0.1

0.098

0.102

0.098

0.1

2,720,000

271,340

PHIL ESTATES

PHES
RLT

0.455
0.48

0.48
0.54

0.48

0.48

0.48

0.48

1,000,000

480,000

TFC
PMT
PRMX
RLC

19.02
2.82
22.75

27
2.99
22.8

23

23.1

22.5

22.75

1,468,800

33,579,745

(2,620,440)

SHANG PROP

ROCK
SHNG

2.16
3.16

2.17
3.3

2.2
3.35

2.2
3.35

2.15
3.35

2.16
3.35

821,000
1,000

1,778,020
3,350

SM DEVT

SMDC

7.74

7.8

8.59

8.59

7.53

7.8

274,800

2,137,334

(287,235)

SM PRIME HLDG

SMPH

17.6

17.7

17.68

17.82

17.6

17.6

9,361,200

165,295,420

(28,097,962)

STA LUCIA LAND

SLI

0.67

0.69

0.68

0.68

0.68

0.68

181,000

123,080

STARMALLS

STR

3.62

3.91

3.9

3.92

3.9

3.92

76,000

297,720

SUNTRUST HOME

SUN
UW
VLL

0.59
5.71

0.61
5.73

5.8

5.8

5.72

5.73

8,546,000

49,000,052

6,015,505

ANCHOR LAND
ARANETA PROP
ARTHALAND CORP

CEBU PROP A
CEBU PROP B
CENTURY PROP
CITY AND LAND
CITYLAND DEVT
CROWN EQUITIES

GOTESCO LAND B
HIGHLANDS PRIME
IRC PROP
KEPPEL PROP
MARSTEEL A
MARSTEEL B

PHIL REALTY
PHIL TOBACCO
PRIMETOWN PROP
PRIMEX CORP
ROBINSONS LAND
ROCKWELL

UNIWIDE HLDG
VISTA LAND

PROPERTY SECTOR TOTAL

VOLUME :

156,120,900

VALUE :

739,019,523

SERVICES
**** MEDIA ****
ABS CBN

ABS

GMA NETWORK

GMA7

MANILA BULLETIN

MB

MLA BRDCASTING

MBC

38.25

38.5

38.5

38.5

38.5

38.5

1,200

46,200

8.41

8.5

8.4

8.5

8.4

8.5

4,200

35,400

0.77

0.79

0.74

0.77

446,000

347,340

3.6

The Philippine Stock Exchange, Inc

Daily Quotations Report
August 01 , 2013

Name
GLOBE TELECOM

Symbol
GLO

Bid
1,636

Ask
1,649

Open
High
1,635
1,660

Low
1,635

Close
1,649

Volume
13,065

Value
21,540,490

Net Foreign
Trade (Peso)
Buying (Selling)
10,337,175

LIBERTY TELECOM

LIB

2.1

2.15

2.15

2.15

2.15

2.15

1,000

2,150

PLDT

TEL

3,034

3,038

3,038

3,040

3,002

3,038

54,295

164,731,450

65,319,010

PTT CORP

PTT

4.05
3.01
6.75

4.15
5.8
47.9
6.8

6.7

6.75

6.7

6.75

22,000

147,725

**** INFORMATION TECHNOLOGY ****

DFNN INC
IMPERIAL A
IMPERIAL B
IP CONVERGE
ISLAND INFO

DFNN
IMP
IMPB
CLOUD

ISM COMM

IS
ISM

0.037
1.92

0.048
2.08

1.9

2.09

1.9

2.09

12,000

23,080

MG HLDG

MG

0.405

0.445

0.455

0.455

0.405

0.405

1,780,000

771,900

72,800

NEXTSTAGE
PHILWEB

NXT
WEB

1.81
14.6

1.97
14.82

14.8

14.82

14.6

14.82

269,700

3,990,670

1,323,866

TOUCH SOLUTIONS

TSI

13.96

13.98

14.1

14.5

13

13.96

160,500

2,208,706

TRANSPACIFIC BR

TBGI
YEHEY

2.2
1.19

2.4
1.28

1.21

1.21

1.21

1.21

2,000

2,420

YEHEY CORP

**** TRANSPORTATION SERVICES ****

2GO GROUP

2GO

1.7

1.75

1.7

1.7

1.7

1.7

1,000

1,700

ASIAN TERMINALS
CEBU AIR

ATI
CEB

12.5
62.85

12.88
63

62.5

63

62.45

62.7

125,720

7,880,322.5

(2,600,536.5)

INTL CONTAINER

ICT

91.75

91.8

91.7

92

91.7

91.8

589,770

54,164,084.5

21,471,121.5

LORENZO SHIPPNG

LSC
MAC
PAL

1.35
2.38
5.55

1.55
2.5
5.6

2.5
5.5

2.5
5.6

2.5
5.5

2.5
5.55

1,000
146,100

2,500
805,860

464,760

ACE
BHI

1.15
0.125

1.24
0.126

0.124

0.131

0.124

0.126

37,490,000

4,775,450

GPH
WPI

33.15
0.365

44.9
0.395

0.38

0.4

0.38

0.4

110,000

42,200

CEU
FEU
IPO

11.22
1,240
11.52

11.98
1,250
12

BLOOMBERRY

BCOR
BLOOM

15.02
11.82

21.8
11.84

11.9

12.04

11.82

11.84

6,226,000

74,530,728

(22,665,742)

IP EGAME

EG

0.016

0.017

0.017

0.017

0.016

0.016

34,700,000

578,100

17,200

LEISURE AND RES

LR
MJC

2.11

2.2

2.2

2.2

2.2

2.2

140,000

308,000

14.88
8.85
0.285

15.1
9.9
0.29

MACROASIA
PAL HLDG

**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG
GRAND PLAZA
WATERFRONT

**** EDUCATION ****

CENTRO ESCOLAR
FAR EASTERN U
IPEOPLE

**** CASINOS & GAMING ****

BERJAYA

MANILA JOCKEY
PACIFIC ONLINE
PHIL RACING
PRMIERE HORIZON

LOTO
PRC
PHA

**** RETAIL ****

CALATA CORP

CAL

3.34

3.42

3.36

3.42

3.34

3.42

160,000

535,150

PHIL SEVEN CORP

SEVN

126

130

128

135

128

130

32,790

4,347,150

(3,690,300)

PUREGOLD

PGOLD

41.25

41.3

41

41.35

40.9

41.3

4,326,000

178,348,355

129,195,220

APC
ECP
PORT
ICTV
PAX

0.71
2.73
9.5
0.38
1.96

0.72
2.79
13.28
0.395
2.05

0.72
0.38
1.95

0.73
0.38
2.09

0.72
0.38
1.95

0.72
0.38
2.05

1,211,000
60,000
478,000

871,960
22,800
963,810

72,000
-

PHC
STI

0.85

0.86

0.84

0.87

0.84

0.86

1,617,000

1,381,150

8,500

VOLUME :

90,395,840

**** OTHER SERVICES ****

APC GROUP
EASYCALL
GLOBALPORT
ICTV INC
PAXYS
PHILCOMSAT
STI HLDG

SERVICES SECTOR TOTAL

VALUE :

532,080,276

MINING & OIL

**** MINING ****
ABRA MINING
APEX MINING A
APEX MINING B
ATLAS MINING
ATOK
BENGUET A
BENGUET B

AR
APX

0.0033
3.08

0.0035
3.2

3.08

3.08

3.08

3.08

4,000

12,320

APXB
AT
AB

3.1
14.4
19

3.9
14.48
20.4

3.1
14.32
20.5

3.1
14.6
20.5

3.1
14.32
20.5

3.1
14.4
20.5

10,000
659,000
200

31,000
9,494,806
4,100

86,460
-

BC
BCB

8.7
8.63

8.8
9

8.8
-

8.8
-

8.7
-

8.8
-

3,300
-

28,790
-

The Philippine Stock Exchange, Inc

Daily Quotations Report
August 01 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

CENTURY PEAK

CPM

0.81

0.84

0.84

0.84

0.8

0.81

51,000

41,420

COAL ASIA HLDG

COAL
DIZ

0.92
5.66

0.93
5.7

0.93
5.75

0.93
5.75

0.92
5.66

0.93
5.7

216,000
35,200

199,510
201,577

LEPANTO A

GEO
LC

0.465
0.62

0.47
0.63

0.48
0.62

0.48
0.65

0.46
0.62

0.47
0.63

740,000
56,270,000

341,350
35,853,470

(9,400)
-

LEPANTO B

LCB

0.65

0.66

0.63

0.68

0.63

0.66

4,912,000

3,250,830

(3,780)

MANILA MINING A

MA

0.03

0.031

0.03

0.031

0.03

0.031

40,900,000

1,265,900

MANILA MINING B

MAB

0.031

0.033

0.033

0.033

0.031

0.031

7,700,000

246,100

NICKEL ASIA

NIKL

15.1

15.2

15.3

15.5

15.08

15.2

503,300

7,646,300

804,080

NIHAO

NI

3.65

3.71

3.7

3.76

3.65

3.72

156,000

577,610

OMICO CORP
ORNTL PENINSULA

OM
ORE

0.44
1.77

0.5
1.81

1.84

1.84

1.77

1.77

447,000

797,500

PHILEX

PX

10.78

10.8

10.9

11.1

10.78

10.8

1,552,100

16,975,074

(298,878)

SEMIRARA MINING

SCC

246.8

247

249

249

244

247

132,600

32,743,734

117,564

UNITED PARAGON

UPM

0.012

0.013

0.012

0.012

0.012

0.012

300,000

3,600

BASIC PETROLEUM

BSC

0.255

0.26

0.255

0.26

0.255

0.26

470,000

119,950

ORIENTAL A

OPM

0.018

0.019

0.019

0.019

0.018

0.018

23,400,000

443,600

ORIENTAL B

PHILODRILL

OPMB
PERC
OV

0.02
6.05
0.041

0.021
6.3
0.042

0.041

0.042

0.041

0.042

97,000,000

3,987,700

2,499,400

PX PETROLEUM

PXP

13.14

13.18

13.48

14.18

13.18

13.18

332,200

4,542,602

1,848,642

VOLUME :

235,793,900

DIZON MINES
GEOGRACE

**** OIL ****

PETROENERGY

MINING AND OIL SECTOR TOTAL

VALUE :

118,808,843

PREFERRED
ABC PREF

505

507

505

505

505

505

200

101,000

PCOR PREF

ACPR
DMCP
FGENF
FGENG
FPHP
PPREF

107.1
111.6
111

110
115
112

111

111

111

111

890

98,790

PF PREF

PFP

1,046

1,050

1,050

1,050

1,050

1,050

16,630

17,461,500

SFI PREF

SMC PREF 2A

SFIP
SMCP1
SMC2A

1.24
76.5

1.45
77

76.9

77

76.5

76.5

669,350

51,495,843

(14,351,560)

SMC PREF 2B

SMC2B

76.1

78

78

78

78

78

5,000

390,000

SMC PREF 2C

SMC2C
BCP
ABSP
GMAP
GLOPA
TLHH

77.9
11.36
40.2
8.41
-

78
40.25
8.87
-

78
40.25
-

78.25
40.25
-

78
40.2
-

78
40.25
-

142,110
215,500
-

11,084,900
8,673,425
-

(2,636,175)
-

AC PREF A
AC PREF B
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF

SMC PREF 1

BC PREF A
ABS HLDG PDR
GMA HLDG PDR
GLO PREF A
TEL PREF HH

ABC
ACPA

PREFERRED TOTAL

VOLUME :

1,049,680

VALUE :

89,305,458

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

MEG WARRANT
MEG WARRANT 2
PLDT USD

MEGW1
MEGW2
DTEL

2.2
2.2
-

2.51
2.5
-

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL

VOLUME :

VALUE :

SMALL AND MEDIUM ENTERPRISES

IRIPPLE
MAKATI FINANCE

RPL
MFIN

7.78
3.5

9.5
4.8

SMALL AND MEDIUM ENTERPRISES TOTAL

TOTAL REGULAR

VOLUME :

VOLUME :

661,115,050

VALUE :

VALUE :

4,738,575,398.5

The Philippine Stock Exchange, Inc

Daily Quotations Report
August 01 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value

Net Foreign
Trade (Peso)
Buying (Selling)

NO. OF ADVANCES:
79
NO. OF DECLINES:
59
NO. OF UNCHANGED:
38

NO. OF TRADED ISSUES: 176

NO. OF TRADES:
20334

BLOCK SALES
SECURITY
MBT
AGI
AGI

PRICE
106.177
26.3
26.3138

ODDLOT VOLUME:
ODDLOT VALUE:

:
:

VOLUME
199,095
21,312,400
2,017,000

VALUE
21,139,309.815
560,516,120
53,074,934.6

241,094
98,589.74

MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:

66,304,935
1,915,874,024.08

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

1,574.05
9,856.48
6,163.14
2,581.81
2,041.72
14,637.62
6,644.56
4,043.84

1,584.73
9,910.63
6,217.27
2,618.22
2,044.62
14,902.09
6,682.23
4,067.43

1,574.05
9,847.83
6,163.14
2,574.54
2,030.22
14,596.19
6,644.56
4,043.84

1,579.38
9,870.24
6,198.65
2,574.54
2,043.58
14,677.68
6,661.44
4,053.33

0.34
0.14
0.58
-0.24
0.42
0.63
0.34
0.28

5.33
13.52
35.51
-6.15
8.57
91.22
22.32
11.28

17,441,406
106,060,460
78,905,765
156,125,482
90,397,885
235,953,641

1,150,005,389.41
960,620,415.75
1,872,834,988.3
739,035,005.57
532,086,902.86
118,821,650.77

GRAND TOTAL

FOREIGN BUYING
FOREIGN SELLING

684,884,639 Php 5,373,404,352.665

Php 3,518,493,862.92
Php 3,519,957,489.95

Companies Under Suspension by the Exchange as of 08/01/2013

ACPR
ASIA
CAT
EIBA
EIBB
EVER
FC
FPHP
FYN
FYNB
GO
GOB
LR
MAH
MAHB
MC
MCB
PHC
PNC
PCP
PMT
PPC
PTT
STN
UW
ABC
TLHH
SMCP1

AC PREF B
ASIATRUST
CNTRL AZUCARERA
EXPORT BANK
EXPORT BANK B
- EVER GOTESCO
- FIL ESTATE CORP
- FPH PREF
- FILSYN A
- FILSYN B
- GOTESCO LAND A
- GOTESCO LAND B
- LEISURE AND RES
- METROALLIANCE A
- METROALLIANCE B
- MARSTEEL A
- MARSTEEL B
- PHILCOMSAT
- PNCC
- PICOP RES
- PRIMETOWN PROP
- PRYCE CORP
- PTT CORP
- STENIEL
- UNIWIDE HLDG
- ABC PREF
- TEL PREF HH
- SMC PREF 1
-

* Sectoral totals includes main transactions

** Total Regular includes main transactions

The Philippine Stock Exchange, Inc

Daily Quotations Report
August 01 , 2013

Name

Symbol

Bid

*** Grand total includes main,oddlot and block sale transactions

Ask

Open

High

Low

Close

Volume

Value

Net Foreign
Trade (Peso)
Buying (Selling)