The Philippine Stock Exchange, Inc

Daily Quotations Report

February 28 , 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

BDO UNIBANK

BDO

CHINABANK

CHIB

CITYSTATE BANK

CSB
EW

106

107.2

107.6

105

96

99

66.1

66.15

92

99

66

66.5

35.05

25
35.1

34.95

METROBANK

EIBA
EIBB
MBT

113.9

114

PB BANK
PBCOM

PBB

38.65

PBC
PNB

73
103.1

PSBANK

PTC
PSB

RCBC

RCB

SECURITY BANK

SECB

UNION BANK

UBP

EAST WEST BANK

EXPORT BANK
EXPORT BANK B

PHIL NATL BANK

PHILTRUST

105.5

106

2,570,180

272,318,556

(50,896,209)

91.85

99

6,663,650

626,317,082.5

324,840,638

66

66.1

132,590

8,754,133.5

908,251

35.1

34.8

35.1

1,887,800

66,068,550

33,182,755

115.6

116.5

114

114

2,086,540

239,087,480

(62,515,822)

38.7

37.8

38.75

37.8

38.65

5,533,500

211,583,395

43,908,170

77
103.8

101

104.2

100.6

103.8

1,990,910

204,777,431

8,148,147

70
118

119.5

120

120

119

119.5

28,050

3,351,715

63

63.35

63.4

63.9

63

63

489,890

31,044,526.5

(225,966.5)

176.7

180

181

182.1

176.7

176.7

1,305,970

234,676,838

(14,092,377)

124.4

124.5

124.5

124.7

124.2

124.5

61,800

7,691,810

4,795,939

**** OTHER FINANCIAL INSTITUTION ****

BANKARD

BKD

0.89

0.92

0.93

0.93

0.93

0.93

1,000

930

BDO LEASING

BLFI

1.96

2.03

2.03

2.03

2.03

2.03

13,000

26,390

COL FINANCIAL

COL

19

19.48

19.5

20

19

19.48

522,600

10,037,598

51,800

FILIPINO FUND

11.9
0.79
2.79

12.2
0.84
2.88

12
2.78

12
2.86

11.9
2.78

12
2.86

2,500
-

29,900
-

IREMIT

FFI
FAF
I

5,000

14,140

MANULIFE

MFC

535

544

540

540

535

535

110

59,100

MAYBANK ATR KE

MAKE

26.4

26.8

26.4

26.4

26.35

26.4

12,800

337,820

MEDCO HLDG

1.97

1.98

1.98

1.98

1.96

1.97

NTL REINSURANCE

MED
NRCP

105,000

207,220

(100,980)

PHIL STOCK EXCH

PSE

464.6

464.8

465.2

465.2

463

464.8

72,940

33,914,376

(19,460,192)

SUN LIFE

SLF
V

1,070
2.55

1,089
2.56

1,070
2.55

1,070
2.55

1,070
2.55

1,070
2.55

140
247,000

149,800
629,850

(112,350)
-

VOLUME :

23,732,970

FIRST ABACUS

VANTAGE

FINANCIALS SECTOR TOTAL

VALUE :

1,951,078,641.5

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

AP

37.85

38.5

38.05

38.5

37.65

38.5

2,803,900

107,102,365

41,359,700

ALSONS CONS

ACR

1.31

1.32

1.36

1.36

1.32

1.32

7,126,000

9,534,460

CALAPAN VENTURE
ENERGY DEVT

H2O
EDC

4.2
7.58

4.25
7.6

4.2
7.7

4.2
7.7

4.2
7.51

4.2
7.58

13,000
35,383,800

54,600
268,563,948

134,447,553

FIRST GEN

FGEN

26.25

26.3

26.35

26.7

26.3

26.3

4,530,500

120,187,795

22,288,250

FIRST PHIL HLDG

FPH

113.6

113.7

112.6

113.8

112.6

113.7

575,990

65,321,864

49,085,483

MANILA WATER

MWC

36.3

36.35

35.9

36.4

35.85

36.3

2,295,300

83,318,215

9,054,470

MERALCO

MER

313.6

314

315

315

313

314

499,020

156,661,664

20,343,590

PETRON

PCOR

13.86

13.9

13.6

13.94

13.6

13.9

18,847,800

260,330,314

(98,144,706)

PHOENIX

PNX
SPC

10.84
4.65

10.86
4.85

10.9
4.65

10.9
4.65

10.8
4.65

10.86
4.65

211,400
2,000

2,286,926
9,300

293,998
-

TA
VVT

2.11
9

2.12
9.35

2.12
9.2

2.14
9.8

2.07
9

2.11
9.8

28,898,000
10,500

60,902,590
95,940

4,094,130
-

SALCON POWER
TRANS ASIA
VIVANT

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

AGRINURTURE

ANI

ALLIANCE SELECT

FOOD

BOGO MEDELLIN

7.2

7.2

7.2

131,400

922,927

7,000

1.9

1.91

1.85

1.97

1.85

1.91

3,575,000

6,853,220

(19,150)

BMM
CAT

53.2
13.52

61
16

13.52

16

13.52

15.98

6,800

106,266

CBC
DNL

6.5

6.51

6.61

6.7

6.48

6.5

20,062,200

131,266,942

(36,458,998)

GSMI
JFC

16
126

16.98
126.9

15.5
127.9

16
127.9

15.5
126

16
126.9

5,300
793,930

84,700
100,830,674

20,361,305

LT GROUP

LFM
LTG

43.5
15.4

57.5
15.56

15.68

15.76

15.4

15.56

3,059,300

47,733,322

13,555,864

PANCAKE

PCKH

7.95

8.2

7.99

7.99

7.94

7.94

4,200

33,457

PEPSI COLA

PIP

6.5

6.55

6.5

6.66

6.5

6.5

5,109,800

33,606,466

(5,315,935)

PUREFOODS

PF

298

300

299.4

301

295.2

300

40,050

12,011,078

541,860

RFM CORP

RFM

4.9

4.91

4.82

4.93

4.82

4.9

1,302,000

6,354,490

4,280,120

ROXAS AND CO

SAN MIGUEL CORP

RCI
ROX
SMB
SMC

2.26
3.1
122

2.5
3.3
123.9

3.1
122.7

3.3
123.9

3.1
121

3.3
123.9

119,000
981,220

370,700
120,651,080

80,194,249

SWIFT FOODS

SFI

0.14

0.142

0.14

0.141

0.14

0.14

350,000

49,050

(28,000)

CNTRL AZUCARERA
COSMOS
DNL INDUS
GINEBRA
JOLLIBEE
LIBERTY FLOUR

ROXAS HLDG
SAN MIGUEL BREW

The Philippine Stock Exchange, Inc

Daily Quotations Report
February 28 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

UNIV ROBINA

URC

94.5

94.8

94.9

95.5

93.55

94.8

3,492,430

330,538,220

VICTORIAS

VMC

1.49

1.51

1.51

1.53

1.49

1.5

1,613,000

2,418,070

VITARICH

VITA

0.93

0.95

0.93

0.95

0.92

0.95

1,562,000

1,454,890

84,630

33,381,265

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

ASIABEST GROUP

ABG

18.88

19.88

19.94

19.94

18.88

19.88

1,500

29,722

CONCRETE A

CA
CAB
EEI

50
15
12.64

65
12.7

12.58

12.76

12.56

12.64

876,100

11,058,564

(4,767,110)

9
13.4
11.1

11
13.5
11.28

13.4
11.62

13.6
11.62

13.3
11

13.4
11.28

118,400

1,591,016

537,936

LAFARGE REP

FED
HLCM
LRI

8,263,500

91,028,274

MARIWASA

MMI

5.28

5.75

5.3

5.48

5.28

5.28

129,900

689,778

MEGAWIDE

MWIDE

17.58

18.1

17.32

18.1

16.8

18.1

3,861,900

68,174,718

128,250

PHINMA

PHN

13.12

13.4

13.5

13.5

13.12

13.12

7,600

100,342

PNCC

TKC STEEL

PNC
CMT
SRDC
T

1.2
1.63

1.68

1.63

1.63

1.62

1.62

52,000

84,560

VULCAN INDL

VUL

1.61

1.62

1.61

1.65

1.61

1.62

2,952,000

4,774,270

CIP
COAT

73
2.74

110
2.9

2.93

2.94

2.75

2.9

1,582,000

4,468,020

162,500

EURO
LMG

1.81
2.73

1.96
2.74

1.81
2.76

1.81
2.78

1.81
2.71

1.81
2.74

50,000
343,000

90,500
936,910

CONCRETE B
EEI CORP
FED CHEMICALS
HOLCIM

SEACEM
SUPERCITY

**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
MABUHAY VINYL
MANCHESTER A

MVC
MIH

1.69
14.28

1.78
14.3

15

15

14.1

14.3

198,400

2,860,410

MANCHESTER B

MIHB

14.16

14.98

15.44

15.48

14.5

14.98

8,600

127,024

(7,740)

METROALLIANCE A

MAH
MAHB
PPC

METROALLIANCE B
PRYCE CORP

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

CIRTEK HLDG

CHIPS

24.95

25

24

25

24

25

43,300

1,058,945

127,100

GREENERGY

GREEN
IMI
ION
PMPC

0.018
4
0.71
5

0.019
4.04
0.74
5.7

0.018
4
0.73
-

0.019
4.05
0.75
-

0.018
4
0.7
-

0.019
4
0.74
-

231,400,000
14,000
481,000
-

4,341,400
56,300
346,020
-

(942,400)
24,300
-

ALPHA
FYN
FYNB
PCP
SPH
STN

1.69
-

1.72
-

1.7
-

1.7
-

1.69
-

1.7
-

60,000
-

101,900
-

INTEGRATED MICR
IONICS
PANASONIC

**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
STENIEL

INDUSTRIALS SECTOR TOTAL

VOLUME :

396,623,570

VALUE :

2,333,422,350.5

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

ABA

0.65

0.66

0.66

0.66

0.65

0.65

2,680,000

1,758,260

ABOITIZ EQUITY

AEV

58.05

58.6

59

59

57.8

58.6

2,645,360

154,817,066.5

48,481,147.5

ALCORN GOLD

APM

0.166

0.167

0.167

0.173

0.166

0.166

1,576,290,000

266,674,460

21,354,330

ALLIANCE GLOBAL

AGI

20

20.1

20

20.3

20

20

115,857,500

2,320,606,125

(1,501,743,100)

ANGLO PHIL HLDG

APO

2.32

2.36

2.32

2.37

2.32

2.36

365,000

846,890

ANSCOR

ANS

6.8

6.82

6.68

6.9

6.68

6.82

302,200

2,056,235

72,100

ASIA AMLGMATED

AAA

4.65

4.7

4.7

4.72

4.63

4.63

29,000

136,450

ATN HLDG A

ATN
ATNB
AC
BH
DMC

0.94
0.93
578.5
432
52.7

0.97
0.98
579.5
645
53.5

581
52.05

581
53.5

576
51.8

579.5
53.5

1,051,270
4,048,360

608,661,400
213,052,563.5

(32,799,740)
92,512,945

ATN HLDG B
AYALA CORP
BHI HLDG
DMCI HLDG
FIL ESTATE CORP
FILINVEST DEV

FC
FDC

5.69

5.73

5.7

5.88

5.62

5.73

414,500

2,379,801

(381,536)

FJ PRINCE A

FJP

2.93

3.1

5,000

15,000

FJ PRINCE B
FORUM PACIFIC

FJPB
FPI

2.9
0.221

3.4
0.239

0.22

0.23

0.22

0.221

80,000

17,750

GT CAPITAL

GTCAP

742

750

730

750

730

750

36,170

26,914,040

9,283,455

HOUSE OF INV

HI

7.9

7.99

7.9

7.9

2,600

20,600

JG SUMMIT

JGS

39.4

39.6

39.5

39.5

38.9

39.5

3,226,700

127,385,125

24,107,580

JOLLIVILLE HLDG

JOH

5.75

6.64

5.74

5.75

5.74

5.75

2,100

12,074

KEPPEL HLDG A

LODESTAR

KPH
KPHB
LIHC

5.1
5.22
0.87

5.39
5.59
0.89

0.9

0.9

0.86

0.87

4,600,000

4,032,050

LOPEZ HLDG

LPZ

7.49

7.5

7.47

7.5

7.43

7.5

7,776,200

58,021,290

7,633,173

KEPPEL HLDG B

The Philippine Stock Exchange, Inc

Daily Quotations Report
February 28 , 2013

Name

Symbol

MABUHAY HLDG

MHC

MARCVENTURES

MARC

METRO PAC INV

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

0.57

0.6

0.58

0.59

0.57

0.59

633,000

362,810

1.8

1.81

1.81

1.81

1.8

1.8

424,000

765,580

MPI

5.19

5.2

5.21

5.24

5.18

5.2

44,575,800

231,989,976

9,818,561

MINERALES IND

MIC

6.38

6.4

6.55

6.55

6.38

6.4

271,800

1,750,487

MJC INVESTMENTS

PRIME ORION

MJIC
PA
PRIM
POPI

6
0.05
0.68

6.18
0.051
0.69

6
0.052
0.67

6
0.052
0.69

6
0.05
0.67

6
0.05
0.68

1,000
680,000
134,000

6,000
34,020
90,870

REPUBLIC GLASS

REG

2.91

3.05

2.74

3.4

2.74

2.9

240,000

714,980

287,100

SEAFRONT RES

SPM

2.1

2.18

2.2

2.2

2.1

2.19

35,000

75,870

SINOPHIL

SINO

0.33

0.335

0.335

0.345

0.33

0.335

11,290,000

3,785,350

(1,502,100)

SM INVESTMENTS

SM

1,009

1,044

1,010

1,044

1,001

1,044

752,405

767,702,780

(10,226,280)

SOLID GROUP

SGI

2.17

2.19

2.27

2.27

2.13

2.19

3,540,000

7,752,400

(241,730)

SOUTH CHINA

SOC

1.15

1.19

1.15

1.15

1.15

1.15

5,000

5,750

SYNERGY GRID

SGP
UNI
WIN
ZHI

366
0.255
0.275
0.55

490
0.26
0.285
0.56

0.26
0.28
0.49

0.26
0.285
0.56

0.26
0.275
0.49

0.26
0.285
0.55

50,000
1,220,000
27,250,000

13,000
341,700
14,625,050

(187,000)

PACIFICA
PRIME MEDIA

UNIOIL HLDG
WELLEX INDUS
ZEUS HLDG

HOLDING FIRMS SECTOR TOTAL

VOLUME :

1,810,514,065

VALUE :

4,817,476,003

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

BRN

2.94

2.96

2.95

2.98

2.92

2.96

1,311,000

3,876,900

445,150

ANCHOR LAND
ARANETA PROP

ALHI
ARA

19.62
1.9

20.6
1.91

2.2

2.26

1.88

1.9

30,478,000

63,142,790

(3,405,320)

ARTHALAND CORP

ALCO

0.215

0.218

0.215

0.217

0.215

0.216

900,000

193,760

AYALA LAND

ALI

31.55

32

32.5

32.5

31.4

32

21,480,600

679,240,080

(94,358,950)

BELLE CORP

BEL

5.89

5.9

5.61

5.9

5.59

5.9

44,744,100

258,235,170

58,851,663

CEBU HLDG

CHI

5.1

5.01

5.1

4.94

5.1

1,055,400

5,276,896

74,750

CEBU PROP A

CPV
CPVB
CPG
LAND
CDC

4.91
4.81
2.35
2.35
1.13

5.2
5.2
2.38
2.45
1.15

2.31
2.4
1.15

2.41
2.4
1.16

2.31
2.4
1.13

2.35
2.4
1.13

42,316,000
21,000
102,000

99,593,610
50,400
116,890

4,513,190
-

CEI
CYBR

0.068
0.77

0.07
0.78

0.068
0.78

0.068
0.78

0.068
0.77

0.068
0.77

10,000
3,913,000

680
3,044,060

EVER GOTESCO

ELI
EVER

1.03
0.34

1.04
0.355

1.03
0.34

1.06
0.355

1.03
0.34

1.04
0.34

19,401,000
2,200,000

20,221,440
759,800

(353,850)
(17,500)

FILINVEST LAND

FLI

1.95

1.97

1.89

1.97

1.89

1.97

35,474,000

68,628,670

39,375,230

GLOBAL ESTATE

GERI

1.98

2.01

1.98

2.03

1.98

2.01

6,350,000

12,714,330

(1,980,320)

GOTESCO LAND A

GO
GOB
HP
IRC

2.1
1.19

2.3
1.21

2.3
1.18

2.31
1.21

2.3
1.18

2.3
1.21

24,000
312,000

55,220
374,400

11,900

MEGAWORLD

KEP
MC
MCB
MEG

3
3.87

4.5
3.93

3
3.88

3
3.93

3
3.82

3
3.93

8,000
65,449,000

24,000
253,996,040

79,731,220

MRC ALLIED

MRC

0.119

0.12

0.123

0.123

0.118

0.119

5,060,000

603,320

PHIL ESTATES

PHES
RLT

0.61
0.495

0.62
0.51

0.63
0.495

0.64
0.495

0.6
0.495

0.62
0.495

2,493,000
47,000

1,567,170
23,265

PRIMEX CORP

TFC
PMT
PRMX

18.1
2.7

25.5
3.05

2.8

3.29

2.8

3.29

37,000

104,090

ROBINSONS LAND

RLC

22.5

22.75

22.6

23

22.45

22.75

4,700,300

107,042,690

59,142,845

ROCKWELL

ROCK

3.06

3.08

3.06

3.23

3.06

3.06

15,699,000

48,968,930

18,356,000

SAN MIGUEL PROP

SHANG PROP

SMP
SHNG

3.6

3.64

3.55

3.7

3.37

3.64

1,702,000

6,147,080

673,830

SM DEVT

SMDC

8.56

8.57

9.07

9.16

8.55

8.57

17,872,700

157,273,695

4,953,797

SM PRIME HLDG

SMPH

18.9

19

18.9

19

18.8

19

20,801,100

393,401,034

(55,949,662)

STA LUCIA LAND

SLI

0.83

0.85

0.88

0.9

0.83

0.83

5,501,000

4,706,460

(85,000)

STARMALLS

STR

3.76

3.99

3.95

3.95

105,000

417,520

SUNTRUST HOME

SUN

0.61

0.62

0.6

0.61

0.6

0.61

375,000

226,750

UNIWIDE HLDG

UW
VLL

5.43

5.48

5.49

5.5

5.44

5.48

13,718,300

75,039,009

42,198,072

CEBU PROP B
CENTURY PROP
CITY AND LAND
CITYLAND DEVT
CROWN EQUITIES
CYBER BAY
EMPIRE EAST

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

PHIL REALTY
PHIL TOBACCO
PRIMETOWN PROP

VISTA LAND

PROPERTY SECTOR TOTAL

VOLUME :

363,775,500

VALUE :

2,265,388,149

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

ABS

38.6

38.8

38.95

39.2

38.6

38.6

109,700

4,261,445

GMA NETWORK

GMA7
MB

9.9
0.85

9.99
0.88

9.99
0.88

9.99
0.88

9.73
0.86

9.99
0.86

536,900
9,000

5,332,412
7,760

MANILA BULLETIN

The Philippine Stock Exchange, Inc

Daily Quotations Report
February 28 , 2013

Name
MLA BRDCASTING

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

MBC

3.5

LIBERTY TELECOM

GLO
LIB

1,125
2.36

1,128
2.39

1,125
2.35

1,135
2.36

1,121
2.35

1,125
2.36

101,750
11,000

114,473,480
25,950

15,968,595
-

PLDT

TEL

2,910

2,920

2,890

2,920

2,880

2,920

239,430

695,695,170

145,072,980

PTT CORP

PTT

**** TELCOMMUNICATION ****

GLOBE TELECOM

**** INFORMATION TECHNOLOGY ****

DFNN INC

DFNN

4.92

4.93

4.6

4.92

4.6

4.92

1,047,000

5,026,670

IMPERIAL A

PHILWEB

IMP
IMPB
CLOUD
IP
IS
ISM
NXT
WEB

5.11
3.94
0.64
0.05
2.1
14.3

5.99
44
4.28
0.66
0.053
2.14
14.48

0.66
2.12
14.48

0.67
2.12
14.48

0.65
2.12
14.16

0.65
2.12
14.48

1,809,000
55,000
645,500

1,178,850
116,600
9,333,160

230,500
106,000
(1,399,746)

TOUCH SOLUTIONS

TSI

14.2

14.22

14.5

14.58

14

14.2

104,400

1,472,206

TRANSPACIFIC BR

TBGI
YEHEY

1.97
1.32

2.2
1.34

1.33

1.33

1.32

1.32

69,000

91,240

CEBU AIR

2GO
ATI
CEB

1.72
13.04
65.7

1.79
13.8
66

13.04
65.8

13.04
66

13.04
65.5

13.04
66

6,600
209,590

86,064
13,786,102.5

(4,640,928)

INTL CONTAINER

ICT

81.25

82

81.2

82.1

81

82

1,602,700

130,983,197

(2,965,697)

LORENZO SHIPPNG

LSC

1.4

1.59

1.4

1.4

1.4

1.4

3,000

4,200

MACROASIA

MAC

2.52

2.69

2.6

2.7

2.59

2.7

235,000

632,640

PAL HLDG

PAL

IMPERIAL B
IP CONVERGE
IPVG CORP
ISLAND INFO
ISM COMM
NEXTSTAGE

YEHEY CORP

**** TRANSPORTATION SERVICES ****

2GO GROUP
ASIAN TERMINALS

**** HOTEL & LEISURE ****

ACESITE HOTEL

ACE

1.28

1.33

1.35

1.35

1.28

1.33

72,000

94,800

(37,240)

BOULEVARD HLDG

BHI

0.135

0.136

0.136

0.137

0.135

0.136

24,680,000

3,354,280

GRAND PLAZA

GPH
WPI

26.05
0.405

45
0.415

0.42

0.42

0.41

0.41

220,000

91,000

FAR EASTERN U

CEU
FEU

11
1,125

11.4
1,175

1,150

1,175

1,150

1,175

145

167,125

IPEOPLE

IPO

10

10.5

10

10.5

10

10.5

748,100

7,854,650

WATERFRONT

**** EDUCATION ****

CENTRO ESCOLAR

**** CASINOS & GAMING ****

BERJAYA

BCOR

25

25.2

25

25

25

25

3,000

75,000

BLOOMBERRY

BLOOM

14.76

14.78

14.56

15.08

14.42

14.78

47,981,000

712,598,496

(225,391,692)

IP EGAME

EG
LR

0.023
8.92

0.024
8.93

0.025
8.79

0.025
8.98

0.024
8.79

0.024
8.93

43,400,000
1,147,400

1,050,700
10,161,339

(124,800)
-

2.81
14

2.82
14.06

2.78
14

2.82
14

2.78
14

2.82
14

28,000
91,000

78,260
1,274,000

(19,600)

LEISURE AND RES

MANILA JOCKEY
PACIFIC ONLINE

MJC
LOTO

PHIL RACING

PRC

10.5

10.7

10.7

10.7

10.5

10.5

30,800

324,260

105,400

PRMIERE HORIZON

PHA

0.335

0.35

0.345

0.35

0.345

0.35

540,000

188,900

CALATA CORP

CAL

3.66

3.7

3.66

3.7

3.65

3.7

504,000

1,851,250

(3,660)

PHIL SEVEN CORP

SEVN

90

95

90

95

90

95

3,180

301,600

4,500

PUREGOLD

PGOLD

41.4

41.6

42.7

43.6

41.4

41.4

14,825,000

633,348,315

(107,321,775)

APC GROUP

APC

0.82

0.83

0.83

0.87

0.82

0.82

22,527,000

18,969,150

86,840

EASYCALL

ECP
PORT
ICTV
PAX

2.91
0.42
2.66

2.95
19
0.43
2.68

2.6

2.7

2.6

2.69

370,000

990,720

PHC
STI

0.98

0.99

0.99

0.98

0.99

16,307,000

16,150,230

203,000

**** RETAIL ****

**** OTHER SERVICES ****

GLOBALPORT
ICTV INC
PAXYS
PHILCOMSAT
STI HLDG

SERVICES SECTOR TOTAL

VOLUME :

187,293,295

VALUE :

2,643,169,338.5

MINING & OIL

**** MINING ****
ABRA MINING

AR

APEX MINING A

APX

APEX MINING B

APXB
AT
AB
BC

ATLAS MINING
ATOK
BENGUET A

0.005

0.0051

0.0051

0.0051

0.005

0.005

7,000,000

35,100

4.38

4.68

4.4

4.4

4.4

4.4

98,000

431,200

4.4
20.95
19.6
18.6

4.44
21.5
21.9
19

4.44
21.6
19

4.44
21.6
19

4.44
20.8
19

4.44
21.5
19

1,000
2,711,500
7,500

4,440
57,616,805
142,500

(24,050,965)
-

The Philippine Stock Exchange, Inc

Daily Quotations Report
February 28 , 2013

Name

Symbol

BENGUET B

Bid

Ask

CENTURY PEAK

BCB
CPM

18.6
0.95

19
0.96

COAL ASIA HLDG

COAL

1.01

1.02

DIZON MINES

DIZ

12

12.24

GEOGRACE

GEO

0.52

0.53

LEPANTO A

LC

1.18

1.19

LEPANTO B

LCB

1.26

MANILA MINING A

MA

MANILA MINING B

MAB

NICKEL ASIA
NIHAO

Open
0.96

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

0.98

0.96

0.96

241,000

232,970

1.03

1.03

1.01

1.01

3,777,000

3,838,870

12.46

12.46

12

12

203,100

2,450,890

274,604

0.53

0.54

0.51

0.52

11,090,000

5,716,950

1.14

1.19

1.14

1.19

54,802,000

64,359,720

1.28

1.27

1.3

1.26

1.28

13,651,000

17,498,210

975,360

0.064

0.065

0.062

0.066

0.062

0.065

1,188,220,000

77,186,640

0.065

0.066

0.065

0.068

0.065

0.066

867,690,000

56,847,210

335,000

NIKL

21.1

21.2

21

21.25

20.9

21.2

1,129,600

23,866,565

(2,647,425)

NI

3.56

3.59

3.55

3.63

3.53

3.56

2,638,000

9,418,280

(10,680)

OMICO CORP

OM

0.57

0.59

0.57

0.57

0.57

0.57

10,000

5,700

ORNTL PENINSULA

ORE

3.39

3.4

3.45

3.45

3.36

3.39

882,000

2,968,190

PHILEX

PX

19.6

19.62

19.2

19.76

19.2

19.6

13,374,000

261,239,988

16,388,442

SEMIRARA MINING

SCC

238

238.2

237.2

241

237

238.2

680,860

162,209,268

105,569,368

UNITED PARAGON

UPM

0.017

0.018

0.018

0.018

0.017

0.017

90,200,000

1,543,400

**** OIL ****

BASIC PETROLEUM

BSC

0.28

0.285

0.295

0.295

0.28

0.285

2,310,000

654,050

14,000

ORIENTAL A

OPM
OPMB
PERC

0.021
0.021
6.88

0.022
0.022
6.9

0.021
0.022
6.8

0.022
0.022
6.95

0.021
0.022
6.8

0.021
0.022
6.95

77,200,000
13,500,000

1,621,300
297,000

110,000

35,700

247,904

OV
PEC
PECB
PXP

0.043
33.5

0.044
33.6

0.043
33.5

0.044
34

0.043
33

0.043
33.6

83,100,000
495,800

3,579,300
16,664,370

60,200
8,375,645

ORIENTAL B
PETROENERGY
PHILODRILL
PNOC A
PNOC B
PX PETROLEUM

MINING AND OIL SECTOR TOTAL

VOLUME :

2,435,048,060

VALUE :

770,676,820

PREFERRED
ABC PREF

12.5
525

529

522

522

522

522

100

52,200

ACPR
DMCP
FGENF
FGENG
FPHP
PPREF

105.3
109.7
101
109.4

107.8
109.8
101.4
109.6

109.7
100.9
109

109.7
100.9
109.7

109.7
100.9
109

109.7
100.9
109.6

1,280
1,000
40,640

140,416
100,900
4,449,760

SMC PREF 2B

PFP
SFIP
SMCP1
SMC2A
SMC2B

1,025
1.3
74.95
75.5

1,040
1.49
75
76

1,040
75
75.45

1,040
75
76

1,040
74.95
75.45

1,040
75
76

1,900
2,330,740
394,750

1,976,000
174,803,700
29,970,208.5

(46,246,650)
-

SMC PREF 2C

SMC2C

76.8

78

78

78

78

78

5,220

407,160

BC PREF A
ABS HLDG PDR

BCP
ABSP

12.06
40

41

41.1

41.2

39.65

41

6,097,700

242,493,885

(231,171,965)

GMA HLDG PDR

GMAP

9.94

10.02

10.16

10.16

9.9

10.02

923,400

9,244,232

2,570,130

GLO PREF A

GLOPA
TLHH

PBC PREF
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

TEL PREF HH

ABC
PBCP
ACPA

PREFERRED TOTAL

VOLUME :

9,796,730

VALUE :

463,638,461.5

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRC WARRANT
MEG WARRANT
MEG WARRANT 2
PLDT USD

IRW
MEGW1

0.05
2.75

2.8

2.8

2.8

2.8

2.8

115,000

322,000

MEGW2
DTEL

2.71
-

2.85
-

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL

VOLUME :

115,000

VALUE :

322,000

SMALL AND MEDIUM ENTERPRISES

IRIPPLE

RPL

MAKATI FINANCE

MFIN

9.88

9.5

9.88

3,700

33,688

3.5

4.65

3.8

3.8

3.8

3.8

5,000

19,000

SMALL AND MEDIUM ENTERPRISES TOTAL

TOTAL REGULAR

VOLUME :

VOLUME :

8,700

5,216,996,160

VALUE :

VALUE :

52,688

14,781,263,990.5

The Philippine Stock Exchange, Inc

Daily Quotations Report
February 28 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

NO. OF ADVANCES:
94
NO. OF DECLINES:
72
NO. OF UNCHANGED:
46

NO. OF TRADED ISSUES: 212

NO. OF TRADES:
39443

BLOCK SALES
SECURITY
PRICE
GLO
1,124.3138
ALI
31.55
ALI
32.3815
ALI
31.5
SCC
233.9431
BDO
91.8542
SM
1,010
PGOLD
42
SMC2A
75
SMC2A
75

ODDLOT VOLUME:
ODDLOT VALUE:

:
:

VOLUME
VALUE
204,475 229,894,084.7025
694,500
21,911,475
770,000
24,933,755
3,000,000
94,500,000
200,000
46,788,620
5,968,690 548,249,244.998
47,955
48,434,550
1,000,000
42,000,000
33,333,400
2,500,005,000
2,419,400
181,455,000

378,944
258,030.22

MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:

729,706,600
7,671,319,001.7

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

1,770.64
10,135.21
5,753.36
2,767.54
1,949.26
21,904
6,662.41
4,169.32

1,787.1
10,171.52
5,813.06
2,790.92
1,963.56
22,200.12
6,721.45
4,195.74

1,761.46
10,102.89
5,716.99
2,745.07
1,946.34
21,903.85
6,636.22
4,161.82

1,787.1
10,171.52
5,813.06
2,784.07
1,959.5
22,186.09
6,721.45
4,195.74

1.8
1.08
1.45
1.54
0.98
1.73
1.59
1.19

31.57
108.29
83.12
42.28
19
376.58
105.18
49.21

29,703,301
432,384,379
1,810,594,011
368,283,701
188,556,429
2,435,482,375

2,499,352,193.6
5,014,930,893.03
4,865,941,534.98
2,406,798,713.43
2,915,113,494.1
817,502,286.48

9,328

54,634.8

5,265,013,524

Php
18,519,693,750.4105

GRAND TOTAL

FOREIGN BUYING
FOREIGN SELLING

Php 7,267,392,902
Php 8,219,364,299.33

Companies Under Suspension by the Exchange as of 02/28/2013

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

- 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

The Philippine Stock Exchange, Inc

Daily Quotations Report
February 28 , 2013

Name
MED
PCP
PMT
PPC
PTT
STN
UW
ABC
TLHH
SMCP1

Symbol
-

Bid

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

Ask

Open

High

Low

Close

Volume

Value

Net Foreign
Trade (Peso)
Buying (Selling)