The Philippine Stock Exchange, Inc Daily Quotations Report February 21, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 21 , 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
109
109.4
108.7
109.4
105.8
109.4
2,127,390
228,923,030
(85,021,592)
BDO UNIBANK
CHINABANK
BDO
92
92.05
91.55
92.9
91.5
92
7,633,070
702,577,775
(4,537,577.5)
CHIB
CSB
EW
66.9
15.5
32.85
67
25
32.9
67
31.45
67
32.9
65
30.95
67
32.9
218,900
11,664,100
14,461,676
378,977,695
173,985
80,375,745
115.6
116
117
117.2
115.6
115.6
METROBANK
EIBA
EIBB
MBT
2,510,900
292,638,189
106,079,564
PB BANK
PBB
36.1
36.15
35.2
36.2
34.5
36.15
4,112,200
145,503,040
12,733,700
PBCOM
PBC
73
79
73
73
73
73
800
58,400
PHIL. NATL BANK
PNB
95.95
96
96.8
96.8
95.75
96
758,760
72,821,601
3,859,605
PHILTRUST
70
110
63.7
116.5
63.85
63.9
64.3
63.5
63.7
RCBC
PTC
PSB
RCB
420,320
26,762,720.5
(1,836,641)
SECURITY BANK
SECB
172.4
172.5
172.8
172.8
171.8
172.4
810,740
139,680,196
14,336,792
UNION BANK
UBP
123.6
124
123.4
124
123
123.5
245,770
30,316,796
9,434,720
CITYSTATE BANK
EAST WEST BANK
EXPORT BANK
EXPORT BANK B
PSBANK
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.91
0.92
0.91
0.94
0.9
0.94
199,000
181,720
(13,020)
BDO LEASING
BLFI
2.04
1.97
1.98
1.95
1.98
27,000
53,060
COL FINANCIAL
FILIPINO FUND
COL
FFI
18.5
11.3
18.7
11.76
18.5
11.3
18.7
11.3
18.5
11.3
18.7
11.3
4,000
300
74,490
3,390
FIRST ABACUS
FAF
0.79
0.82
0.79
0.79
0.79
0.79
30,000
23,700
IREMIT
2.8
2.89
2.89
2.9
2.8
2.8
8,000
22,960
(2,900)
MANULIFE
MFC
541
555
555
555
545
545
360
197,200
MAYBANK ATR KE
MAKE
25.85
25.9
25.85
25.85
25.8
25.85
10,700
276,545
MEDCO HLDG
PHILNARE
MED
NRCP
1.99
1.99
1.98
930,000
1,857,000
PSE
PSE
463.2
464
465
465
463
463.2
7,310
3,391,448
282,970
SUN LIFE
SLF
1,105
1,109
1,105
1,109
15
16,595
VANTAGE
2.56
2.57
2.56
2.56
2.56
2.56
211,000
540,160
VOLUME :
31,930,635
FINANCIALS SECTOR TOTAL
VALUE :
2,039,359,386.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
37.8
37.85
37.8
37.9
37.75
37.85
3,696,800
139,816,485
(23,560,490)
ALSONS CONS
ACR
1.43
1.44
1.47
1.47
1.43
1.43
1,660,000
2,394,900
7,350
CALAPAN VENTURE
FIRST GEN
H2O
EDC
FGEN
4.15
7.37
25.85
4.24
7.4
25.95
7.38
26.3
7.4
26.5
7.3
25.2
7.4
25.95
22,690,000
3,878,500
167,273,778
100,551,530
54,526,064
(30,762,180)
FIRST PHIL HLDG
FPH
111.8
112
108.9
112.4
108.9
112
1,133,900
126,373,773
54,524,953
MANILA WATER
MWC
35
35.15
34.8
35.15
34.7
35.15
2,231,600
77,676,655
(15,507,290)
MERALCO
MER
309.2
309.4
310
310
304.6
309.4
655,940
201,394,668
69,774,060
PETRON
PCOR
13.5
13.52
13.7
13.7
13.4
13.5
10,764,900
145,815,872
(10,964,808)
PHOENIX
SALCON POWER
PNX
SPC
10.8
4.92
10.86
4.93
10.8
4.93
10.8
4.93
10.7
4.92
10.8
4.93
236,300
45,000
2,538,106
221,650
701,116
49,300
TRANS-ASIA
TA
1.93
1.94
2.03
1.9
1.93
50,242,000
98,163,520
1,270,710
VIVANT
VVT
9.15
9.2
9.1
9.15
9.1
9.15
8,100
73,885
ENERGY DEVT
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
7.4
7.58
7.42
7.42
7.42
7.42
5,000
37,100
ALLIANCE SELECT
FOOD
1.86
1.89
1.93
1.93
1.85
1.88
8,369,000
15,753,590
1,069,780
BOGO MEDELLIN
BMM
CAT
53
13.1
64.85
15
13
13
13
13
15,000
195,000
CBC
DNL
6.84
6.85
6.9
7.1
6.82
6.85
19,392,600
134,269,081
(77,194,635)
GSMI
JFC
16.6
123.3
17
123.4
16.58
117
16.58
124
16.58
117
16.58
123.3
500
1,699,780
8,290
205,421,431
124,761,608
LT GROUP
LFM
LTG
43
15.36
59
15.38
15.46
15.5
15.06
15.36
1,213,200
18,553,350
7,837,058
PANCAKE
PCKH
7.68
2,000
16,000
PEPSI-COLA
PIP
6.25
6.38
6.4
6.4
6.23
6.38
4,201,700
26,837,632
216,820
PUREFOODS A
PF
295
295.8
300
300
294
295.8
109,590
32,583,362
18,684,152
RFM CORP
RFM
4.7
4.74
4.8
4.82
4.68
4.7
1,142,000
5,401,920
919,130
ROXAS AND CO.
RCI
ROX
2.26
3.2
2.37
3.25
3.1
3.2
3.1
3.2
126,000
394,100
SAN MIGUEL CORP.
SMB
SMC
119.4
119.6
120
120.1
118.4
119.6
553,890
66,237,004
25,643,988
SWIFT
SFI
0.141
0.144
0.141
0.141
0.141
0.141
100,000
14,100
CNTRL AZUCARERA
COSMOS
DNL INDUS
GINEBRA
JOLLIBEE
LIBERTY FLOUR
ROXAS HLDG.
SAN MIGUEL

February 21 , 2013
Name
UNIV ROBINA
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
URC
VMC
93.95
1.48
94
1.49
93.8
1.51
94.05
1.51
93.5
1.48
94
1.49
1,914,600
1,851,000
179,741,174.5
2,759,730
30,588,664.5
-
VITARICH
VITA
0.94
0.95
0.94
0.95
0.94
0.95
256,000
240,700
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
18.78
19
18.78
19
18.76
19
15,800
296,728
CONCRETE A
EEI CORP
CA
CAB
EEI
50
15
12.96
64
12.98
13.1
13.1
12.92
12.96
1,039,600
13,514,904
(9,623,090)
FED CHEMICALS
FED
9.4
10
9.7
9.7
9.55
9.55
6,600
63,270
HOLCIM
LAFARGE REP
HLCM
LRI
13
11.7
13.1
11.9
13.02
11.7
13.1
11.9
13
11.6
13.1
11.9
15,800
64,100
205,750
751,670
32,500
549,300
MARIWASA
MMI
5.75
5.9
5.4
5.75
5.4
5.75
47,400
268,034
MEGAWIDE
MWIDE
17.5
17.52
17.6
17.6
17.46
17.5
83,400
1,460,106
110,212
PHINMA
PHN
PNC
CMT
SRDC
T
VUL
13.3
1.2
1.66
1.61
13.78
1.69
1.62
1.67
1.61
1.67
1.62
1.66
1.61
1.66
1.62
13,000
246,000
21,610
397,460
EUROMED
CIP
COAT
EURO
73
2.89
1.78
103.9
2.95
1.94
2.95
1.83
2.95
1.83
2.88
1.75
2.95
1.75
148,000
47,000
430,170
84,120
LMG CHEMICALS
LMG
2.7
2.71
2.7
2.7
2.7
2.7
529,000
1,428,300
MABUHAY VINYL
MANCHESTER A
MVC
MIH
1.71
16.68
1.89
16.7
16
17.36
16
16.68
761,100
12,865,812
MANCHESTER B
MIHB
16.62
16.7
16.96
17.3
16.52
16.62
223,100
3,769,674
870,768
METROALLIANCE A
MAH
MAHB
PPC
CONCRETE B
PNCC
SEACEM
SUPERCITY
TKC STEEL
VULCAN IND`L
**** CHEMICALS ****

CHEMPHIL
CHEMREZ
METROALLIANCE B
PRYCE CORP
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
20.85
20.9
21.55
21.55
20.8
20.9
71,500
1,502,780
GREENERGY
GREEN
0.018
0.019
0.019
0.019
0.018
0.019
90,900,000
1,714,400
(955,700)
INTEGRATED MICR
IMI
4.09
4.1
20,000
80,600
40,500
IONICS
ION
0.75
0.76
0.77
0.79
0.74
0.76
808,000
607,610
52,400
PANASONIC
PMPC
4.75
SPLASH CORP.
ALPHA
FYN
FYNB
PCP
SPH
1.71
1.77
1.77
1.77
1.7
1.71
69,000
119,000
STENIEL
STN
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES
INDUSTRIALS SECTOR TOTAL
VOLUME :
235,341,350
VALUE :
1,951,314,567
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ABA
0.66
0.67
0.66
0.67
0.65
0.67
5,455,000
3,592,010
ABOITIZ EQUITY
AEV
59.5
59.9
58
60.3
57.8
59.9
1,312,100
77,933,731
21,160,079.5
ALCORN GOLD
APM
0.156
0.157
0.154
0.158
0.154
0.156
370,630,000
58,121,960
233,500
ALLIANCE GLOBAL
AGI
20.9
21
20.9
21.95
20.6
20.9
11,522,200
241,812,670
(95,127,870)
ANGLO PHIL HLDG
APO
2.35
2.36
2.35
2.36
2.32
2.36
3,914,000
9,159,610
(69,900)
ANSCOR
ANS
6.38
6.47
6.33
6.44
6.28
6.38
150,400
952,490
(6,280)
ASIA AMLGMATED
AAA
4.71
4.98
4.71
4.71
4.71
4.71
68,000
320,280
ATN HLDG A
ATN
0.91
0.96
0.92
0.92
0.91
0.91
179,000
164,150
ATN HLDG B
ATNB
0.93
0.96
0.95
0.95
0.92
0.93
227,000
212,820
88,000
AYALA CORP
AC
567
568
579.5
579.5
567
568
509,390
290,698,190
(97,826,005)
BHI HLDG
BH
DMC
432
52.05
645
52.15
53
53
51.95
52.15
5,308,830
277,402,796.5
(43,996,368.5)
GT CAPITAL
FC
FDC
FJP
FJPB
FPI
GTCAP
5.98
2.95
2.9
0.219
730
6
3
3.4
0.24
732
5.99
750
6
750
5.98
730
5.98
730
183,100
242,930
1,096,459
178,348,900
146,807
(104,902,720)
HOUSE OF INV
HI
8.04
8.1
8.3
8.3
8.04
8.04
7,300
58,791
JG SUMMIT
JGS
38.5
38.55
38.95
38.95
38.5
38.5
694,500
26,766,605
(14,842,430)
JOLLIVILLE HLDG
JOH
KPH
6.01
5
6.12
5.65
6.69
5.69
6.7
5.69
6.12
5.69
6.12
5.69
26,700
2,500
165,875
14,225
LODESTAR
KPHB
LIHC
5
0.91
5.59
0.92
0.92
0.93
0.91
0.91
1,438,000
1,314,810
LOPEZ HLDG
LPZ
7.49
7.5
7.53
7.6
7.38
7.5
3,299,700
24,790,723
372,047
DMCI HLDG
FIL ESTATE CORP
FILINVEST DEV
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
KEPPEL HLDG A
KEPPEL HLDG B

February 21 , 2013
Name
Symbol
MABUHAY HLDG
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARCVENTURES
MHC
MARC
0.58
1.86
0.6
1.91
0.62
1.9
0.62
1.92
0.57
1.86
0.6
1.86
1,800,000
3,156,000
1,062,600
5,937,170
METRO PAC INV
MPI
5.14
5.15
5.18
5.18
5.1
5.15
71,726,500
369,287,483
(34,601,151)
MINERALES IND
MIC
6.55
6.75
6.5
6.9
6.5
6.55
101,800
666,185
MJC INVESTMENTS
MJIC
PA
6.02
0.05
6.44
0.051
0.049
0.05
0.049
0.05
550,000
27,490
SEAFRONT RES.
PRIM
POPI
REG
SPM
0.67
2.16
0.68
2.23
0.67
2.15
0.69
2.24
0.67
2.15
0.67
2.23
665,000
25,000
447,350
54,720
(4,900)
-
SINOPHIL
SINO
0.325
0.33
0.325
0.325
0.325
0.325
7,570,000
2,460,250
(1,322,750)
SM INVESTMENTS
SM
1,014
1,023
1,007
1,023
1,003
1,023
389,970
395,096,210
(3,641,640)
SOLID GROUP
SGI
2.3
2.32
2.33
2.39
2.27
2.3
1,164,000
2,705,790
(58,500)
SOUTH CHINA
SOC
1.14
1.2
1.2
1.2
1.2
1.2
10,000
12,000
SYNERGY GRID
UNIOIL HLDG.
SGP
UNI
366
0.265
480
0.27
0.265
0.27
0.265
0.265
1,240,000
332,950
WELLEX INDUS
WIN
0.28
0.285
0.285
0.29
0.28
0.285
800,000
226,100
ZEUS HOLDINGS
ZHI
0.48
0.49
0.52
0.52
0.49
0.49
5,646,000
2,804,810
(5,000)
PACIFICA
PRIME MEDIA
PRIME ORION
REPUBLIC GLASS
HOLDING FIRMS SECTOR TOTAL
VOLUME :
500,017,560
VALUE :
1,975,427,653.5
PROPERTY
**** PROPERTY ****
A BROWN
BRN
2.74
2.8
2.85
2.87
2.7
2.72
210,000
582,310
ANCHOR LAND
19.5
1.42
20
1.44
1.42
1.45
1.4
1.42
ARANETA PROP
ALHI
ARA
2,078,000
2,961,640
681,900
ARTHALAND CORP
ALCO
0.209
0.214
0.21
0.21
0.209
0.209
700,000
146,700
AYALA LAND
ALI
31.95
32.5
32
32.5
31.8
32.5
2,750,600
88,403,470
23,208,680
BELLE CORP
BEL
5.19
5.2
5.23
5.27
5.19
5.2
13,272,000
69,114,177
21,218,104
CEBU HLDG
CHI
4.99
5.07
5.07
966,200
4,842,826
(69,980)
CEBU PROP A
CENTURY PROP
CPV
CPVB
CPG
4.91
4.81
2.12
5.2
5.1
2.13
2.14
2.16
2.08
2.13
9,601,000
20,306,130
5,187,650
CITY AND LAND
LAND
CITYLAND DEVT
CROWN EQUITIES
CDC
CEI
CYBER BAY
EMPIRE EAST
CEBU PROP B
2.4
2.5
2.5
2.5
2.5
2.5
2,000
5,000
1.13
0.068
1.15
0.069
0.068
0.068
0.068
0.068
780,000
53,040
CYBR
0.78
0.79
0.78
0.79
0.78
0.78
523,000
411,400
ELI
1.03
1.04
1.05
1.05
1.03
1.03
11,639,000
12,022,100
291,200
EVER GOTESCO
EVER
0.35
0.36
0.36
0.36
0.355
0.355
810,000
289,850
FILINVEST LAND
FLI
1.86
1.87
1.9
1.9
1.85
1.87
16,098,000
30,166,430
2,298,270
GLOBAL ESTATE
HIGHLANDS PRIME
GERI
GO
GOB
HP
1.98
2.65
1.99
2.82
1.99
2.8
2.02
3
1.97
2.6
1.99
2.84
3,349,000
352,000
6,678,580
1,006,400
(478,240)
420
IRC PROP
IRC
1.17
1.22
1.21
1.23
1.16
1.22
1,143,000
1,367,110
(351,200)
KEPPEL PROP
MEGAWORLD
KEP
MC
MCB
MEG
2.85
3.83
3.18
3.84
2.85
3.87
2.85
3.9
2.85
3.77
2.85
3.83
15,000
150,267,000
42,750
575,766,780
(127,895,660)
MRC ALLIED
MRC
0.12
0.121
0.123
0.123
0.119
0.12
4,160,000
497,780
PHIL ESTATES
PHES
0.58
0.59
0.56
0.6
0.54
0.58
7,380,000
4,195,820
110,000
PHIL. TOBACCO
TFC
RLT
20
0.5
25
0.51
0.48
0.51
0.48
0.5
578,000
291,300
ROBINSONS LAND
PMT
PRMX
RLC
2.75
22
3.25
22.05
21.65
22.1
21.65
22
2,695,800
59,296,695
41,601,800
ROCKWELL
ROCK
3.07
3.08
3.13
3.15
3.06
3.08
1,416,000
4,383,620
(0)
SAN MIGUEL PROP

SHNG PROPERTIES
SMP
SHNG
3.2
3.29
3.15
3.29
3.15
3.29
142,000
456,340
182,580
SM DEVT
SMDC
9.5
9.52
8.86
9.6
8.68
9.52
27,814,400
261,280,301
(1,222,354)
SM PRIME HLDG.
SMPH
19.46
19.48
19.9
20.6
19.4
19.48
20,103,000
393,968,517
(129,724,159)
STA.LUCIA LAND
SLI
STR
SUN
UW
VLL
0.79
3.65
0.59
5.25
0.8
3.85
0.6
5.3
0.78
3.8
0.6
5.34
0.79
3.85
0.6
5.34
0.78
3.8
0.6
5.24
0.79
3.85
0.6
5.3
656,000
3,000
21,000
33,149,800
516,610
11,450
12,600
174,720,238
(31,600)
24,152,537
GOTESCO LAND A
GOTESCO LAND B
MARSTEEL A
MARSTEEL B
PHILREALTY
PRIMETOWN PROP
PRIMEX CORP.
STARMALLS
SUNTRUST HOME
UNIWIDE HLDG
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
313,441,800
VALUE :
1,715,903,964
SERVICES
**** MEDIA ****
ABS CBN
ABS
37.9
38
38.6
38.6
37.9
37.9
110,700
4,226,245
GMA NETWORK
GMA7
MB
9.88
0.86
9.95
0.9
9.95
0.87
9.95
0.92
9.8
0.85
9.95
0.9
238,300
157,000
2,362,698
135,300
MANILA BULLETIN

February 21 , 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
1,118
2.41
1,120
2.5
1,120
2.41
1,130
2.41
1,117
2.4
1,120
2.41
53,045
39,000
59,529,520
93,890
(10,485,415)
-
PLDT
TEL
2,890
2,896
2,878
2,898
2,850
2,896
208,640
602,744,930
142,809,420
PTT CORP
PTT
**** TELCOMMUNICATION ****

GLOBE TELECOM
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
4.78
4.8
4.68
4.9
4.68
4.8
336,000
1,625,140
(48,000)
IMPERIAL A
IP CONVERGE
IMP
IMPB
CLOUD
5.12
4.1
5.99
47.5
4.32
4.11
4.28
4.01
4.1
110,000
460,820
(4,110)
IPVG CORP
IP
0.65
0.67
0.64
0.68
0.64
0.67
753,000
489,560
ISLAND INFO
PHILWEB
IS
ISM
NXT
WEB
0.05
2.2
14.5
0.054
2.24
14.54
0.051
14.4
0.051
14.54
0.05
14.4
0.051
14.54
2,350,000
2,089,900
118,500
30,236,966
16,009,488
TOUCH SOLUTIONS
TSI
14
14.02
14.52
14.8
14
14
98,700
1,404,942
TRANSPACIFIC BR
TBGI
1.95
2.17
1.88
2.17
1.87
2.17
4,000
8,090
YEHEY
YEHEY
1.37
1.39
1.38
1.4
1.37
1.37
41,000
56,500
IMPERIAL B
ISM COMM
NEXTSTAGE
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.75
1.89
1.8
1.8
1.78
1.78
46,000
82,340
ASIAN TERMINALS
ATI
13.12
13.48
13.6
13.6
12.6
13.48
22,300
300,640
CEBU AIR, INC.
CEB
66
66.05
66.2
66.2
65.8
66
233,300
15,393,607
(6,414,979.5)
INTL CONTAINER
ICT
83.4
83.5
84.5
84.5
82.2
83.5
1,683,270
140,598,863
(44,724,309)
LORENZO SHIPPNG
MACROASIA
LSC
MAC
1.41
2.55
1.57
2.65
2.55
2.55
2.55
2.55
3,000
7,650
PAL HOLDINGS
PAL
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.3
1.32
1.33
1.33
1.32
1.32
18,000
23,770
BOULEVARD HLDG
BHI
0.132
0.133
0.135
0.136
0.132
0.132
42,260,000
5,624,380
1,340
GRAND PLAZA
GPH
WPI
26.05
0.42
45
0.425
0.435
0.435
0.42
0.425
620,000
263,900
(0)
FAR EASTERN U
CEU
FEU
11.2
1,110
11.88
1,150
11.2
1,220
11.88
1,220
11.2
1,220
11.88
1,220
6,900
5
77,484
6,100
IPEOPLE
IPO
9.55
10
9.55
10
9.55
10
10,800
105,390
WATERFRONT
**** EDUCATION ****

CENTRO ESCOLAR
**** CASINOS & GAMING ****

BERJAYA
BCOR
25.05
25.3
25.05
25.05
25.05
25.05
2,000
50,100
BLOOMBERRY
BLOOM
13.94
14
14.16
14.16
13.94
13.94
7,091,000
99,155,024
(24,790,144)
IP EGAME
EG
0.023
0.024
0.025
0.025
0.024
0.024
90,800,000
2,185,200
LEISURE AND RES
LR
8.6
8.7
8.85
8.85
8.6
8.6
712,900
6,213,396
(1,015,627)
MANILA JOCKEY
MJC
2.9
2.91
2.9
2.92
2.85
2.9
1,601,000
4,635,970
(145,000)
PACIFIC ONLINE
PHIL. RACING
LOTO
PRC
14
10.58
14.02
10.78
14.02
10.4
14.02
10.8
14
10.4
14
10.78
6,800
6,300
95,300
66,138
21,040
PREMIEREHORIZON
PHA
0.34
0.345
0.34
0.34
0.34
0.34
1,430,000
486,200
**** RETAIL ****

7-11
CALATA CORP
SEVN
CAL
90.05
3.67
93.25
3.68
3.68
3.68
3.66
3.68
725,000
2,656,080
PUREGOLD
PGOLD
39.35
39.4
38.5
40.25
38.3
39.35
6,977,400
275,250,890
20,260,560
**** OTHER SERVICES ****

APC GROUP
APC
0.81
0.82
0.83
0.83
0.82
0.82
17,725,000
14,589,960
581,000
EASYCALL
ECP
PORT
ICTV
2.95
10
0.43
3.25
19
0.44
0.43
0.445
0.43
0.44
2,110,000
922,650
21,500
PAX
PHC
STI
2.63
0.99
2.64
1.01
2.63
1.02
2.65
1.02
2.62
1
2.63
1.01
353,000
20,903,000
926,900
20,994,120
78,900
600,000
GLOBALPORTS
ICTV INC
PAXYS
PHILCOMSAT
STI_HOLDINGS
SERVICES SECTOR TOTAL
VOLUME :
206,364,060
VALUE :
1,361,439,738
MINING & OIL

**** MINING ****
ABRA MINING
AR
0.005
0.0051
0.005
0.0051
0.005
0.0051
63,000,000
315,200
APEX MINING A
APX
4.42
4.64
4.43
4.43
4.4
4.4
61,000
268,850
APEX MINING B
APXB
4.41
4.79
4.43
4.43
4.4
4.4
125,000
550,410
334,400
ATLAS MINING
AT
20.85
20.9
20.8
20.9
20.35
20.85
1,420,800
29,430,770
4,988,190
ATOK
AB
19.6
22
19.8
19.8
19.6
19.6
4,200
82,920
(43,320)
BENGUET A
BC
18.5
18.9
18.5
18.5
18.5
18.5
3,700
68,450

February 21 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
BENGUET B
BCB
18.32
18.8
18.34
18.34
18.3
18.3
42,600
780,620
CENTURY PEAK
CPM
0.98
0.99
0.98
0.99
1,602,000
1,576,230
COAL ASIA HLDG
COAL
1.03
1.04
1.05
1.05
1.02
1.03
6,526,000
6,759,580
155,000
DIZON MINES
DIZ
12.06
12.6
12.1
13.2
11.6
12.6
689,700
8,393,656
24,880
GEOGRACE
0.53
1.13
0.54
1.15
0.54
1.15
0.54
1.15
0.53
1.12
0.54
1.15
748,000
397,180
LEPANTO A
GEO
LC
13,284,000
15,117,570
LEPANTO B
LCB
1.24
1.26
1.26
1.26
1.24
1.26
7,132,000
8,927,000
1,173,640
MANILA MINING A
MA
MAB
0.061
0.065
0.062
0.067
0.062
0.066
0.062
0.067
0.06
0.066
0.062
0.067
156,540,000
9,569,440
MANILA MINING B
108,900,000
7,237,800
NICKELASIA
NIKL
20.4
20.5
21.2
21.2
19.7
20.5
4,056,000
82,814,565
(27,264,673)
NIHAO
NI
3.5
3.51
3.58
3.6
3.5
3.5
15,303,000
53,944,640
6,172,960
OMICO CORP.
OM
0.56
0.59
0.56
0.56
0.56
0.56
44,000
24,640
ORIENTAL P
ORE
3.41
3.42
3.46
3.48
3.35
3.42
1,100,000
3,739,100
PHILEX
PX
17.48
17.5
17.9
17.9
17.22
17.5
6,179,600
107,844,936
(2,859,386)
SEMIRARA MINING
SCC
231
231.4
233
235
222
231
475,680
108,897,076
15,509,948
UNITED PARAGON
UPM
0.017
0.018
0.018
0.018
0.018
0.018
265,200,000
4,773,600
(732,992)
**** OIL ****

BASIC PETROLEUM
BSC
0.29
0.295
0.285
0.29
0.28
0.29
3,070,000
874,400
ORIENTAL A
OPM
0.021
0.022
0.022
0.022
0.022
0.022
500,100,000
11,002,200
ORIENTAL B
PETROENERGY
OPMB
PERC
0.022
6.7
0.024
6.9
0.023
6.95
0.023
6.95
0.023
6.65
0.023
6.9
24,400,000
135,300
561,200
918,158
PHILEXPETROLEUM
PXP
PHILODRILL A
OV
PNOC A
PEC
PECB
PNOC B
32
32.8
32
32.8
32
32.8
169,600
5,517,955
1,380,020
0.043
0.044
0.044
0.044
0.043
0.043
29,300,000
1,266,800
68,400
MINING AND OIL SECTOR TOTAL
VOLUME :
1,209,612,180
VALUE :
471,654,946
PREFERRED
ABC PREF
PBC PREF
AC PREF A
AC PREF B
ABC
PBCP
ACPA
12.5
522
523
523
523
522
522
2,640
1,379,450
261,500
105.3
107.8
106
106
106
106
190
20,140
FGEN PREF F
ACPR
DMCP
FGENF
FGEN PREF G
FGENG
109
109.5
109
109
109
109
13,600
1,482,400
FPH PREF
FPHP
PPREF
100.8
108.3
101
109
100.9
109
101
109
100.8
108.3
100.8
108.3
24,120
37,480
2,433,320
4,074,120
SMCPREFS2C
SMCP1
SMC2A
SMC2B
SMC2C
74.95
75.2
76.95
75
75.25
77
75
75.25
77
75
75.25
77
74.95
75.25
76.9
75
75.25
77
1,562,950
232,610
161,480
117,220,140
17,503,902.5
12,433,135
(93,880,250)
(615,200)
SMPFC PREFS
PFP
1,025
1,030
1,025
1,040
1,025
1,030
5,620
5,807,025
SWIFT PREF
ABS HLDG PDR
SFIP
BCP
ABSP
1.3
11.96
41.05
1.5
41.5
42
42
41.35
41.45
728,700
30,238,025
(387,430)
GMA HOLDINGS
GMAP
9.6
10
10.04
10.04
9.9
10
3,699,100
36,996,560
4,207,900
GLO PREF A
GLOPA
TLHH
767,000
2,106,000
DMC PREF
PETRON PREF
SMC PREF 1
SMCPREFS2A
SMCPREFS2B
BC PREF A
TEL PREF HH
PREFERRED TOTAL
VOLUME :
6,468,490
VALUE :
229,588,217.5
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
IRW
MEGW2
MEGW1
PLDT USD
DTEL
MEG WARRANT 2
0.05
2.55
2.74
2.8
2.77
2.8
2.8
2.71
2.74
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
767,000
VALUE :
2,106,000
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
8.88
9.38
9.5
9.5
8.88
9.38
9,100
82,634
MAKATI FINANCE
MFIN
2.5
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
9,100
2,496,716,685
VALUE :
VALUE :
82,634
9,515,182,889

February 21 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
59
NO. OF DECLINES:
117
NO. OF UNCHANGED:
38
NO. OF TRADED ISSUES: 214

NO. OF TRADES:
37131
BLOCK SALES
SECURITY
PRICE
BPI
108.2978
MBT
115.6304
GLO
1,121.2684
AGI
21.0573
AGI
21.0573
AC
580.7932
AC
578.1164
AC
578.0173
AC
580.7932
DMC
52.9646
MAC
2.51
BDO
91.4532
BDO
91.4968
PERC
6
EDC
7.3933
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
453,560
347,000
99,375
7,200,000
8,712,000
50,000
44,500
90,000
53,200
2,000,000
85,110,000
311,150
714,170
28,226,551
5,000,000
VALUE
49,119,550.168
40,123,748.8
111,426,047.25
151,612,560
183,451,197.6
29,039,660
25,726,179.8
52,021,557
30,898,198.24
105,929,200
213,626,100
28,455,663.18
65,344,269.656
169,359,306
36,966,500
227,136
203,071.22
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
284,669,547
3,002,569,404.68
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
1,768.8
9,910.37
5,762.2
2,773.34
1,926.9
21,545.85
6,637.83
4,142.55
1,770.02
9,960.75
5,783.62
2,802.25
1,946.48
21,545.85
6,667.41
4,150.71
1,753.04
9,885.24
5,729.86
2,757.51
1,926.9
21,002.58
6,617.28
4,125.28
1,768.45
9,958.97
5,783.62
2,784.47
1,942.31
21,344.18
6,667.41
4,146.58
0.15
0.37
0.08
0.64
0.12
-1.03
0.28
0.03
2.59
37.09
4.83
17.66
2.39
-222.37
18.84
1.13
33,757,585
240,350,934
518,172,387
313,460,067
291,652,907
1,237,952,347
2,222,420,194.25
1,988,319,030.91
2,554,123,904.86
1,715,967,554.49
1,686,538,468.6
641,033,910.81
9,100
82,634
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
2,635,355,327 Php 10,808,485,697.914
Php 5,646,028,367.18
Php 5,819,521,595.07
Companies Under Suspension by the Exchange as of 02/21/2013
ACPR
ALPHA
ASIA
CBC
CMT
EIBA
EIBB
FC
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
NXT
PAL
PEC
PECB
PHC
- 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 HOLDINGS
- PNOC A
- PNOC B
- PHILCOMSAT

February 21 , 2013
Name
PNC
PRIM
SMB
SMP
MED
PCP
PMT
PPC
PTT
REG
STN
UW
ABC
TLHH
SMCP1
Symbol
-
Bid
PNCC
PRIME MEDIA
SAN MIGUEL
SAN MIGUEL PROP
MEDCO HLDG
PICOP RES
PRIMETOWN PROP
PRYCE CORP
PTT CORP
REPUBLIC GLASS
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)

The Philippine Stock Exchange, Inc Daily Quotations Report February 21, 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 21, 2013

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

PHIL. NATL BANK

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

ROXAS AND CO.

SAN MIGUEL CORP.