The Philippine Stock Exchange, Inc Daily Quotations Report February 25, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 25 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BANK PH ISLANDS
ASIA
BPI
110.5
110.6
112
112.3
109.7
110.5
1,354,080
149,546,070
BDO UNIBANK
BDO
92.4
92.45
91.3
92.8
91.25
92.45
2,626,790
242,819,119
73,170,170
CHINABANK
CHIB
CSB
EW
65.8
34.65
66
25
34.7
66
34.95
66.5
35.3
65.8
34.5
66
34.65
141,610
1,494,100
9,347,653
52,160,170
(2,611,423)
8,856,800
METROBANK
EIBA
EIBB
MBT
115.5
115.8
114.1
116.9
114.1
115.8
2,679,220
310,143,181
(19,849,038)
PB BANK
PBB
37.55
37.6
37.55
38
37.3
37.6
2,190,300
82,674,905
(110,790)
PBCOM
PBC
PNB
73
97.05
75.75
97.2
96
97.8
96
97.2
1,135,010
109,733,005
(8,937,913)
PSBANK
PTC
PSB
70
115
119.5
120
120
119.5
119.5
190
22,735
RCBC
RCB
63.95
64
63.7
64.4
63.6
64
429,070
27,425,743.5
3,401,087.5
SECURITY BANK
SECB
176.7
176.9
173.8
177.9
173.8
176.9
620,210
109,637,920
33,448,942
UNION BANK
UBP
123.7
123.8
123.5
124
123.5
123.8
52,640
6,513,212
794,798
9,900
CITYSTATE BANK
EAST WEST BANK
EXPORT BANK
EXPORT BANK B
PHIL NATL BANK

PHILTRUST
(92,646,647)
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.9
0.92
0.9
0.93
0.88
0.9
133,000
119,270
BDO LEASING
BLFI
2.04
1.96
1.96
1.96
1.96
5,000
9,800
COL FINANCIAL
COL
18.88
18.9
18.66
18.98
18.66
18.9
11,200
210,252
93,300
FILIPINO FUND
FFI
11.6
12
11.74
11.9
11.74
11.9
7,600
89,762
FIRST ABACUS
FAF
I
0.79
2.77
0.81
2.9
2.8
2.9
2.8
2.9
86,000
243,300
MFC
MAKE
545
26.3
565
26.4
545
25
545
26.4
540
25
540
26.3
240
66,200
130,250
1,726,625
249,375
NTL REINSURANCE
MED
NRCP
2.01
1.97
1.96
302,000
601,220
PHIL STOCK EXCH
PSE
464
464.4
462
464
462
464
5,830
2,699,800
SUN LIFE
SLF
1,090
1,100
1,090
1,090
1,090
1,090
155
168,950
VANTAGE
2.58
2.6
2.57
2.58
2.57
2.58
49,000
126,410
VOLUME :
13,389,445
IREMIT
MANULIFE
MAYBANK ATR KE
MEDCO HLDG
FINANCIALS SECTOR TOTAL
VALUE :
1,106,149,352.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
38.1
38.2
37.75
38.5
37.75
38.1
2,686,600
102,449,125
8,907,440
ALSONS CONS
CALAPAN VENTURE
ACR
H2O
1.43
4.04
1.44
4.2
1.44
4.2
1.45
4.2
1.43
4.04
1.44
4.04
500,000
11,000
719,940
46,040
ENERGY DEVT
EDC
7.58
7.59
7.4
7.65
7.4
7.59
38,525,400
291,142,217
(64,612,222)
FIRST GEN
FGEN
26.3
26.35
25.8
27
25.8
26.3
3,461,900
91,342,875
(49,957,345)
FIRST PHIL HLDG
FPH
113
113.2
112
113.5
112
113
772,290
87,080,703
34,414,552
MANILA WATER
MWC
36
36.3
35
36.5
35
36.3
3,693,200
133,411,840
53,794,475
MERALCO
MER
312.2
312.6
308.2
316
302.4
312.6
373,780
116,987,868
9,522,480
PETRON
PCOR
13.68
13.7
13.7
13.9
13.6
13.68
5,345,100
73,422,080
(1,375,138)
PHOENIX
PNX
10.8
10.84
10.8
10.9
10.76
10.8
91,400
987,894
565,138
SALCON POWER
TRANS ASIA
SPC
TA
4.62
2.01
4.95
2.02
1.92
2.01
1.92
2.01
50,787,000
100,949,440
(2,424,110)
VIVANT
VVT
9.1
9.15
9.1
9.1
11,000
99,200
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
7.21
7.3
7.4
7.4
7.2
7.2
37,300
269,893
ALLIANCE SELECT
FOOD
1.88
1.9
1.89
1.96
1.88
1.9
1,348,000
2,577,280
(3,880)
BOGO MEDELLIN
BMM
CAT
53.2
13.5
64.5
14.8
14.98
14.98
14.82
14.82
2,300
34,118
DNL INDUS
CBC
DNL
6.59
6.6
6.6
6.75
6.58
6.6
13,441,400
89,323,317
(60,928,351)
GINEBRA
GSMI
16.58
16.96
16.98
16.98
16.98
16.98
2,500
42,450
JOLLIBEE
JFC
128.8
129.5
127
131.2
127
129.5
2,122,160
275,257,997
79,939,362
LIBERTY FLOUR
LFM
LTG
43
15.5
58
15.52
15.4
15.64
15.4
15.52
1,535,600
23,835,656
8,570,920
PEPSI COLA
PCKH
PIP
7.7
6.35
8.26
6.4
8
6.3
8
6.4
7.9
6.28
8
6.4
16,500
3,142,300
131,456
19,938,012
(261,252)
PUREFOODS
PF
301.8
302
300
304
300
302
128,660
38,875,710
11,080,462
RFM CORP
RFM
4.73
4.79
4.73
4.8
4.72
4.79
25,000
118,260
ROXAS AND CO
RCI
ROX
2.26
3.1
2.35
3.3
3.3
3.3
3.3
3.3
106,000
349,800
(23,100)
SMB
SMC
121.5
123
120
123
120
123
616,670
74,865,668
34,780,834
CNTRL AZUCARERA
COSMOS
LT GROUP
PANCAKE
ROXAS HLDG
SAN MIGUEL BREW
SAN MIGUEL CORP

February 25 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
SWIFT FOODS
SFI
0.14
0.144
0.139
0.142
0.139
0.14
430,000
60,300
UNIV ROBINA
URC
93.8
94
94.5
94.5
93
94
964,650
90,447,828
(31,314,887)
VICTORIAS
VMC
VITA
1.49
0.93
1.51
0.94
1.5
0.93
1.52
0.95
1.5
0.93
1.51
0.94
1,169,000
838,000
1,759,680
779,810
652,560
32,900
VITARICH
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
CONCRETE A
CONCRETE B
EEI CORP
FED CHEMICALS
ABG
CA
CAB
EEI
18.8
50
15
12.68
19
64
12.72
19
12.86
19
12.86
18.8
12.68
19
12.72
7,400
837,700
139,220
10,673,016
(5,659,032)
9.1
13
11
13.16
12.94
13.16
12.8
13.16
41,800
538,246
(7,800)
(856,344)
HOLCIM
FED
HLCM
LAFARGE REP
LRI
11.58
11.64
11.3
11.64
10.9
11.64
9,284,500
102,150,310
MARIWASA
MMI
5.53
5.7
5.85
6.1
5.7
5.7
37,600
219,320
MEGAWIDE
MWIDE
17.48
17.5
17.5
17.9
17.5
17.5
1,094,000
19,145,540
(0)
PHINMA
PHN
13.4
13.72
13.78
13.8
13.5
13.5
13,900
189,208
PNCC
TKC STEEL
PNC
CMT
SRDC
T
1.2
1.66
1.68
1.66
1.69
1.66
1.69
12,000
19,980
VULCAN INDL
VUL
1.62
1.65
1.62
1.64
1.61
1.62
351,000
568,410
CIP
COAT
EURO
LMG
73
2.85
1.81
2.71
110
2.95
1.93
2.73
2.75
2.7
2.95
2.94
2.75
2.7
2.95
2.73
1,077,000
3,095,000
3,079,680
8,737,540
(699,250)
-
SEACEM
SUPERCITY
**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
MABUHAY VINYL
MVC
MIH
1.66
16.24
1.89
16.78
16.8
17.3
16.5
16.78
MANCHESTER A
215,300
3,619,848
MANCHESTER B
MIHB
16.8
16.88
16.3
17.46
16.3
16.8
44,200
742,738
582,960
METROALLIANCE A
MAH
MAHB
PPC
METROALLIANCE B
PRYCE CORP
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
21.6
22.5
22.5
22.5
21.1
22.5
128,100
2,776,225
(4,490)
GREENERGY
INTEGRATED MICR
GREEN
IMI
0.018
4.05
0.019
4.13
0.018
4.05
0.019
4.13
0.018
4.05
0.018
4.13
96,600,000
5,000
1,775,600
20,330
19,800
-
IONICS
ION
0.73
0.74
0.76
0.78
0.74
0.74
296,000
222,310
PANASONIC
PMPC
5.7
1.69
1.7
1.73
1.73
1.7
1.7
202,000
343,580
697,130
40,486,730.5
4,788,123
**** OTHER INDUSTRIALS ****

ALPHALAND
SPLASH CORP
ALPHA
FYN
FYNB
PCP
SPH
STENIEL
STN
FILSYN A
FILSYN B
PICOP RES
INDUSTRIALS SECTOR TOTAL
VOLUME :
248,593,370
VALUE :
2,019,057,927
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ABOITIZ EQUITY
ABA
AEV
0.65
59
0.66
60.3
0.65
60
0.67
60.3
0.65
58.5
0.66
60.3
1,058,000
672,480
ALCORN GOLD
APM
0.155
0.156
0.156
0.157
0.154
0.155
474,080,000
73,828,270
(34,710,000)
ALLIANCE GLOBAL
ANSCOR
AGI
APO
ANS
20.9
2.33
6.55
21.25
2.36
6.6
21.05
2.33
6.48
21.5
2.36
6.6
20.9
2.33
6.48
20.9
2.36
6.6
9,565,000
9,000
199,100
201,610,470
21,020
1,302,280
(118,808,190)
159,144
ASIA AMLGMATED
AAA
4.62
4.72
4.58
4.62
4.58
4.62
34,000
156,500
(4,580)
ATN HLDG A
ATN
0.94
0.97
0.95
0.96
0.95
0.96
89,000
84,850
ATN HLDG B
ATNB
0.94
0.97
0.93
0.94
0.93
0.94
7,000
6,560
1,860
AYALA CORP
AC
588
590
571
595
571
590
714,150
420,939,825
162,227,315
BHI HLDG
BH
DMC
432
52.2
645
52.35
52.3
52.35
52.15
52.2
2,304,310
120,349,283.5
(30,878,926.5)
FC
FDC
5.94
5.96
5.92
6.05
5.9
5.94
989,500
5,883,412
(1,409,820)
2.97
2.9
0.22
730.5
3.1
3.4
0.249
733
0.219
730
0.249
735
0.219
722
0.249
733
540,000
104,770
119,290
76,272,535
(48,566,650)
ANGLO PHIL HLDG
DMCI HLDG
FIL ESTATE CORP
FILINVEST DEV
FJ PRINCE A
GT CAPITAL
FJP
FJPB
FPI
GTCAP
HOUSE OF INV
HI
JG SUMMIT
JGS
JOLLIVILLE HLDG
JOH
KPH
KPHB
LIHC
FJ PRINCE B
FORUM PACIFIC
KEPPEL HLDG A
KEPPEL HLDG B
LODESTAR
7.95
7.97
7.98
7.98
7.95
7.95
806,000
6,431,520
4,947,600
38.45
38.5
38.05
39.5
38.05
38.5
2,180,300
83,726,685
(31,062,760)
5.74
4.9
4.2
0.91
6.39
5.64
5.6
0.93
0.93
0.93
0.91
0.91
639,000
585,790

February 25 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
LOPEZ HLDG
LPZ
7.47
7.5
7.59
7.59
7.47
7.5
5,354,100
40,197,109
3,784,849
MABUHAY HLDG
MHC
0.6
0.61
0.6
0.62
0.57
0.61
1,641,000
979,880
MARCVENTURES
MARC
1.8
1.82
1.83
1.83
1.81
1.81
1,055,000
1,917,610
METRO PAC INV
MPI
5.15
5.16
5.08
5.2
5.08
5.15
52,158,700
269,102,395
(35,629,183)
MINERALES IND
MIC
6.65
6.8
6.6
6.85
6.55
6.8
14,400
95,055
MJC INVESTMENTS
MJIC
PA
PRIM
POPI
REG
SPM
6
0.049
0.67
1.62
2.09
6.28
0.05
0.69
3.87
2.15
0.049
0.67
2.17
0.049
0.67
2.17
0.049
0.67
2.09
0.049
0.67
2.09
1,900,000
510,000
19,000
93,100
341,700
39,950
SM INVESTMENTS
SINO
SM
0.325
1,020
0.335
1,024
0.32
1,025
0.325
1,025
0.32
1,009
0.325
1,024
5,120,000
714,645
1,653,400
729,257,515
(1,653,400)
417,667,280
SOLID GROUP
SGI
2.3
2.31
2.31
2.31
2.27
2.3
570,000
1,307,600
SOUTH CHINA
SOC
1.14
1.19
1.19
1.19
1.19
1.19
150,000
178,500
SYNERGY GRID
UNIOIL HLDG
SGP
UNI
366
0.255
480
0.265
0.265
0.265
0.255
0.255
2,600,000
674,650
260,000
WELLEX INDUS
WIN
0.28
0.29
0.28
0.295
0.28
0.29
370,000
105,350
ZEUS HLDG
ZHI
0.46
0.47
0.485
0.5
0.45
0.46
3,330,000
1,558,850
18,400
PACIFICA
PRIME MEDIA
PRIME ORION
REPUBLIC GLASS
SEAFRONT RES
SINOPHIL
HOLDING FIRMS SECTOR TOTAL
VOLUME :
569,499,205
VALUE :
2,080,395,915
PROPERTY
**** PROPERTY ****
A BROWN
BRN
2.7
2.75
2.69
2.77
2.69
2.75
234,000
635,460
ANCHOR LAND
ALHI
19.52
20.9
20
21
20
21
6,900
144,350
20,450
ARANETA PROP
ARA
(1,254,730)
ARTHALAND CORP
ALCO
AYALA LAND
BELLE CORP
1.73
1.74
1.62
1.77
1.62
1.73
28,349,000
48,272,220
0.208
0.213
0.207
0.207
0.207
0.207
100,000
20,700
ALI
32.8
32.85
32.6
33.2
32.55
32.85
8,041,900
264,027,435
(98,773,090)
BEL
CHI
5.24
5.1
5.25
5.11
5.29
4.97
5.33
5.14
5.25
4.97
5.25
5.11
22,823,800
26,643,000
120,662,800
136,166,600
50,394,517
97,498,310
CPV
CPVB
CPG
4.91
4.81
2.38
5.2
5.2
2.4
2.16
2.44
2.16
2.4
66,745,000
156,504,920
44,096,520
EMPIRE EAST
LAND
CDC
CEI
CYBR
ELI
2.31
1.14
0.067
0.78
1.05
2.4
1.15
0.069
0.79
1.06
2.4
0.79
1.04
2.4
0.79
1.06
2.4
0.79
1.03
2.4
0.79
1.05
1,000
1,260,000
18,074,000
2,400
995,400
18,958,990
2,400
10,497,000
EVER GOTESCO
EVER
0.35
0.355
0.35
0.36
0.35
0.355
1,580,000
559,000
FILINVEST LAND
FLI
1.9
1.91
1.84
1.92
1.84
1.9
28,522,000
54,036,130
20,198,880
GLOBAL ESTATE
GERI
1.97
1.99
1.97
1.99
2,321,000
4,616,730
(157,700)
GOTESCO LAND A
HIGHLANDS PRIME
GO
GOB
HP
2.35
2.4
2.5
2.51
2.3
2.4
95,000
235,040
IRC PROP
IRC
1.18
1.22
1.2
1.22
1.2
1.22
232,000
281,330
KEPPEL PROP
MEGAWORLD
KEP
MC
MCB
MEG
2.85
3.99
4.26
4
3.85
3.85
52,209,000
207,394,620
25,250,050
MRC ALLIED
MRC
0.122
0.123
0.12
0.125
0.12
0.123
7,150,000
883,870
(272,170)
PHIL ESTATES
PHES
RLT
0.61
0.5
0.62
0.51
0.63
0.52
0.64
0.52
0.62
0.51
0.63
0.51
3,314,000
870,000
2,081,340
445,700
(63,000)
-
ROBINSONS LAND
TFC
PMT
PRMX
RLC
20
2.75
22.6
25
3.45
22.75
25
21.95
25
22.8
25
21.9
25
22.75
500
7,149,200
12,500
160,279,385
31,574,780
ROCKWELL
ROCK
3.04
3.05
3.05
3.06
3.04
3.05
649,000
1,978,630
182,900
SAN MIGUEL PROP

SHANG PROP
SMP
SHNG
3.51
3.6
3.3
3.87
3.16
3.6
3,157,000
10,996,590
5,404,210
SM DEVT
SMDC
8.95
8.99
9.37
9.49
8.92
8.95
11,572,600
105,010,343
(17,803,113)
SM PRIME HLDG
SMPH
18.8
18.84
18.96
19
18.68
18.8
14,329,800
269,678,410
(107,790,490)
STA LUCIA LAND

STARMALLS
SLI
STR
0.79
3.71
0.8
3.95
0.82
3.88
0.82
3.95
0.79
3.88
0.79
3.95
238,000
112,000
190,630
437,950
(7,900)
-
SUNTRUST HOME
SUN
0.6
0.62
0.6
0.61
0.59
0.61
207,000
125,630
UNIWIDE HLDG
UW
VLL
5.44
5.49
5.33
5.55
5.29
5.49
11,630,900
62,338,680
20,809,603
CEBU HLDG
CEBU PROP A
CEBU PROP B
CENTURY PROP
CITY AND LAND
CITYLAND DEVT
CROWN EQUITIES
CYBER BAY
GOTESCO LAND B
MARSTEEL A
MARSTEEL B
PHIL REALTY
PHIL TOBACCO
PRIMETOWN PROP
PRIMEX CORP
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
318,614,600
VALUE :
1,630,818,153
SERVICES
**** MEDIA ****
ABS CBN
ABS
GMA NETWORK
GMA7
39.3
39.8
38.1
39.7
38.05
39.3
60,000
2,337,840
9.8
9.95
9.92
9.95
9.7
9.95
438,700
4,341,658

February 25 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MANILA BULLETIN
MB
0.88
0.91
0.85
0.91
0.84
0.91
155,000
134,190
MLA BRDCASTING
MBC
3.5
GLOBE TELECOM
GLO
1,130
1,131
1,113
1,131
1,113
1,131
118,370
133,238,320
(3,387,215)
LIBERTY TELECOM
PLDT
LIB
TEL
2.4
2,890
2.5
2,900
2.41
2,872
2.41
2,900
2.41
2,872
2.41
2,900
10,000
44,075
24,100
127,339,890
1,619,530
PTT CORP
PTT
**** TELCOMMUNICATION ****
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
4.6
4.65
4.71
4.71
4.6
4.65
211,000
981,690
IMPERIAL A
IP CONVERGE
IMP
IMPB
CLOUD
5.1
3.97
5.99
45
4.32
3.81
4.3
3.81
3.86
72,000
298,170
IPVG CORP
IP
0.66
0.67
0.67
0.69
0.67
0.68
975,000
663,130
ISLAND INFO
IS
0.05
0.054
0.051
0.051
0.05
0.05
800,000
40,400
ISM COMM
2.1
14.3
2.2
14.4
2.14
14.56
2.14
14.56
2.1
14.3
2.1
14.5
64,000
-
134,880
-
63,000
-
PHILWEB
ISM
NXT
WEB
83,000
1,201,770
TOUCH SOLUTIONS
TSI
14
14.28
14.02
14.4
14
14
26,800
376,474
TRANSPACIFIC BR
TBGI
YEHEY
1.94
1.34
2.18
1.38
1.34
1.37
1.34
1.34
135,000
180,960
IMPERIAL B
NEXTSTAGE
YEHEY CORP
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.7
1.84
1.71
1.71
1.71
1.71
6,000
10,260
ASIAN TERMINALS
CEBU AIR, INC.
ATI
CEB
13
65.6
13.5
66
13
65.1
13
66.5
13
65.1
13
66
20,000
304,600
260,000
20,056,563
208,000
(12,965,045)
INTL CONTAINER
ICT
83.3
84
83.2
84.75
83
84
1,417,580
119,345,758
(23,275,579.5)
LORENZO SHIPPNG
MACROASIA
LSC
MAC
1.4
2.55
1.56
2.6
2.55
2.6
2.55
2.6
114,000
294,400
PAL HLDG
PAL
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.3
1.34
1.32
1.34
1.3
1.34
77,000
101,360
BOULEVARD HLDG
BHI
0.135
0.136
0.135
0.138
0.135
0.136
46,690,000
6,374,190
100,370
GRAND PLAZA
GPH
WPI
26.05
0.415
45
0.43
0.425
0.43
0.42
0.43
340,000
143,800
WATERFRONT
**** EDUCATION ****

CENTRO ESCOLAR
CEU
11.1
11.5
11.86
11.86
11.5
11.5
6,400
74,320
FAR EASTERN U
FEU
IPO
1,125
9.6
1,215
10
25
13.9
25.5
13.92
25
13.9
25
14
25
13.76
25
13.9
27,000
3,465,100
675,000
48,189,140
(8,345,384)
IPEOPLE
**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
BCOR
BLOOM
IP EGAME
EG
0.023
0.024
0.023
0.025
0.023
0.024
68,700,000
1,651,200
LEISURE AND RES
LR
8.52
8.54
8.5
8.55
8.3
8.54
202,400
1,720,985
85,000
MANILA JOCKEY
MJC
2.77
2.82
2.76
2.77
2.76
2.77
111,000
307,360
PACIFIC ONLINE
14.1
10.52
14.18
10.66
14.06
10.6
14.1
10.6
14.06
10.52
14.1
10.52
5,900
83,150
83,150
PHIL. RACING
LOTO
PRC
5,800
61,400
PRMIERE HORIZON
PHA
0.34
0.345
0.34
0.34
0.34
0.34
560,000
190,400
CALATA CORP
CAL
3.67
3.72
3.67
3.73
3.65
3.73
545,000
2,005,020
PHIL SEVEN CORP
SEVN
91
92
90.25
93
90.25
92
830
75,560
36,100
PUREGOLD
PGOLD
40.55
40.6
40.2
40.95
40.2
40.6
5,035,300
204,615,825
(31,252,520)
0.81
2.95
10
0.43
2.66
0.82
3.25
20
0.445
2.69
0.83
2.69
0.83
2.73
0.81
2.62
0.81
2.67
213,000
686,000
174,130
1,831,040
1.01
1.01
2,161,000
2,164,810
(10,000)
**** RETAIL ****
**** OTHER SERVICES ****

APC GROUP
EASYCALL
GLOBALPORT
ICTV INC
PAXYS
PHILCOMSAT
STI HLDG
APC
ECP
PORT
ICTV
PAX
PHC
STI
SERVICES SECTOR TOTAL
VOLUME :
135,505,255
VALUE :
722,631,278
MINING & OIL

**** MINING ****
ABRA MINING
ATLAS MINING
AR
APX
APXB
AT
ATOK
AB
APEX MINING A
APEX MINING B
0.0051
4.4
4.4
21.55
0.0052
4.48
4.85
21.7
0.0052
4.4
4.4
21.1
0.0052
4.4
4.4
21.95
0.0051
4.4
4.4
21.1
0.0051
4.4
4.4
21.7
4,000,000
218,000
15,000
1,938,300
20,600
959,200
66,000
41,974,430
66,000
(4,622,495)
19.6
22
22
22
22
22
100
2,200

February 25 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
BENGUET A
BC
18.5
19
19
19
19
19
100
1,900
BENGUET B
BCB
18.6
19.2
19.2
19.2
19.2
19.2
500
9,600
CENTURY PEAK
CPM
0.95
0.99
0.95
0.95
738,000
714,650
20,000
COAL ASIA HLDG
COAL
1.01
1.03
1.03
7,031,000
7,039,960
(1,395,390)
DIZON MINES
DIZ
12.2
12.94
12.78
13.5
12.12
12.94
79,200
1,015,624
GEOGRACE
GEO
LC
0.53
1.12
0.54
1.13
0.54
1.13
0.55
1.14
0.53
1.12
0.53
1.13
2,267,000
1,202,590
(10,600)
14,872,000
16,827,670
LCB
MA
1.24
0.061
1.25
0.063
1.24
0.061
1.25
0.063
1.22
0.061
1.25
0.063
9,629,000
129,390,000
11,945,060
8,010,300
2,728,160
-
NICKEL ASIA
MAB
NIKL
0.064
20.9
0.066
21
0.066
20.95
0.066
20.95
0.065
20.9
0.065
20.9
169,500,000
637,300
11,046,000
13,335,105
(2,219,415)
NIHAO
NI
3.58
3.6
3.6
3.61
3.57
3.58
663,000
2,374,720
OMICO CORP
OM
0.56
0.59
0.59
0.59
0.59
0.59
32,000
18,880
ORNTL PENINSULA
PHILEX
ORE
PX
3.39
17.9
3.45
18
3.38
17.38
3.45
18
3.38
17.38
3.4
18
679,000
3,573,000
2,312,660
63,776,700
(706,134)
SEMIRARA MINING
SCC
229.6
230
230.8
231
229.6
230
106,230
24,457,784
1,891,228
UNITED PARAGON
UPM
0.017
0.018
0.017
0.017
0.017
0.017
60,500,000
1,028,500
BASIC PETROLEUM
BSC
0.285
0.29
0.29
0.29
0.285
0.285
1,140,000
328,000
ORIENTAL A
ORIENTAL B
OPM
OPMB
0.021
0.021
0.022
0.023
0.022
0.022
0.022
0.022
0.021
0.021
0.021
0.021
461,400,000
439,000,000
9,701,100
9,647,000
506,000
PETROENERGY
PERC
6.75
6.97
6.9
6.97
6.9
6.97
91,100
634,046
PHILODRILL
OV
PEC
PECB
PXP
0.043
32
0.044
32.5
0.043
31.6
0.044
33
0.043
31.25
0.043
32.5
90,900,000
493,300
3,915,400
15,730,140
(500)
(1,984,135)
LEPANTO A
LEPANTO B
MANILA MINING A
MANILA MINING B
**** OIL ****
PNOC A
PNOC B
PX PETROLEUM
MINING AND OIL SECTOR TOTAL
VOLUME :
1,398,893,130
VALUE :
248,095,819
PREFERRED
ABC PREF
PBC PREF
AC PREF A
AC PREF B
ABC
PBCP
ACPA
12.5
521
522
522
522
521
521
750
391,100
102
109
100.8
107.8
109.3
101.4
109
101.4
109
101.4
109
100.8
109
100.8
43,200
160
4,708,800
16,152
FPH PREF
ACPR
DMCP
FGENF
FGENG
FPHP
PCOR PREF
PPREF
109
109.2
109.2
109.5
109.2
109.2
12,720
1,390,590
163,800
PF PREF
PFP
1,025
1,039
1,039
1,040
1,039
1,040
15,900
16,528,800
SFI PREF
SFIP
1.36
1.49
1.36
1.36
1.36
1.36
8,000
10,880
SMC PREF 1
SMC PREF 2B
SMCP1
SMC2A
SMC2B
74.95
75.3
75
75.35
75
75.25
75
75.35
74.95
75.25
75
75.35
2,846,870
52,110
213,491,189.5
3,923,937.5
(101,955,750)
-
SMC PREF 2C
SMC2C
76.85
77.5
76.9
77.5
76.85
76.85
87,200
6,720,020
BC PREF A
ABS HLDG PDR
BCP
ABSP
12
41.4
41.95
42
42.8
41.4
41.95
772,500
32,478,555
2,261,150
GMA HOLDINGS
GMAP
10.04
10.1
9.9
10.1
9.9
10.1
845,900
8,453,580
5,675,200
GLO PREF A
GLOPA
TLHH
DMC PREF
FGEN PREF F
FGEN PREF G
SMC PREF 2A
TEL PREF HH
PREFERRED TOTAL
VOLUME :
4,685,310
VALUE :
288,113,604
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG WARRANT 2
IRW
MEGW2
0.05
2.71
2.93
2.85
2.85
2.85
2.85
20,000
57,000
MEG-WARRANTS
MEGW1
2.86
2.9
2.75
2.88
2.75
2.88
977,000
2,787,370
PLDT USD
DTEL
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
997,000
VALUE :
2,844,370
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
8.88
10
8.88
10.36
8.88
10
28,100
290,066
(18,000)
MAKATI FINANCE
MFIN
2.5
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
28,100
2,684,523,105
VALUE :
VALUE :
290,066
7,807,438,510.5

February 25 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
112
NO. OF DECLINES:
55
NO. OF UNCHANGED:
43
NO. OF TRADED ISSUES: 210

NO. OF TRADES:
30038
BLOCK SALES
SECURITY
AGI
AGI
SM
EDC
VLL
PRICE
21.0008
20.9704
1,006
7.4002
5.25
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
1,130,800
1,420,000
99,015
2,792,800
15,441,000
VALUE
23,747,704.64
29,777,968
99,609,090
20,667,278.56
81,065,250
445,059
247,512.69
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
226,015,677
2,301,550,294.71
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
1,777.29
9,964.77
5,769.4
2,773.83
1,931.86
21,255.86
6,664.92
4,143.02
1,786.75
10,132.72
5,825.71
2,814.52
1,952.08
21,438.09
6,721.33
4,176.94
1,772.43
9,964.77
5,768.12
2,773.83
1,930.98
21,248.1
6,664.92
4,143.02
1,780.21
10,132.72
5,825.71
2,799.69
1,952.08
21,424.93
6,721.33
4,176.94
0.14
1.68
0.98
0.81
1.08
0.38
0.84
0.81
2.57
167
56.31
22.49
20.86
81.41
56.27
33.6
13,391,233
251,405,761
572,152,696
334,081,642
135,612,405
1,399,179,942
1,106,161,042.75
2,039,789,396.11
2,233,561,463.66
1,711,981,808.53
722,650,364.5
248,119,172.83
28,100
290,066
2,705,851,779
Php 8,062,553,314.38
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
Php 3,881,037,679.36
Php 3,684,673,095.05
Companies Under Suspension by the Exchange as of 02/25/2013
ACPR
ALPHA
ASIA
CBC
CMT
EIBA
EIBB
FC
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
NXT
PAL
PEC
PECB
PHC
PNC
PRIM
SMB
SMP
MED
PCP
PMT
PPC
PTT
STN
- AC PREF B
- ALPHALAND
- ASIATRUST
- COSMOS
- SEACEM
- EXPORT BANK
- EXPORT BANK B
- FIL ESTATE CORP
- 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
- PRIME MEDIA
- SAN MIGUEL BREW
- SAN MIGUEL PROP
- MEDCO HLDG
- PICOP RES
- PRIMETOWN PROP
- PRYCE CORP
- PTT CORP
- STENIEL

February 25 , 2013
Name
Symbol
Bid
UW
- UNIWIDE HLDG
ABC
- ABC PREF
TLHH
- TEL PREF HH
SMCP1
- 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 February 25, 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 February 25, 2013

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

PHIL NATL BANK

**** OTHER FINANCIAL INSTITUTION ****

PHIL STOCK EXCH

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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