The Philippine Stock Exchange, Inc Daily Quotations Report February 03, 2014

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 03 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
16,653,942
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
ASIA
AUB
71.6
72.5
71.8
72.5
71.6
72.5
318,720
22,889,898
BDO UNIBANK
BDO
78.5
BANK PH ISLANDS
BPI
88.3
79.5
80
80.65
78.5
78.5
2,386,770
190,485,839.5
48,853,125
88.4
88.8
88.8
87.8
88.4
6,411,860
565,187,072.5
(61,952,562.5)
CHINABANK
CHIB
CITYSTATE BANK
EXPORT BANK
EXPORT BANK B
EAST WEST BANK
CSB
EIBA
EIBB
EW
58.4
58.45
58.5
58.5
58.4
58.4
33,990
1,986,876
9.32
25.1
13.8
25.15
25.3
25.35
25.05
25.1
METROBANK
81,600
2,050,760
729,170
MBT
75.8
75.9
76.05
76.1
75.4
75.8
1,958,430
148,514,874.5
(52,262,899.5)
PB BANK
PBB
23.1
23.6
23.6
23.6
23.6
23.6
4,000
94,400
PBCOM
PHIL NATL BANK
PBC
PNB
56.5
83.8
67.95
83.95
84.8
84.8
82
83.95
47,670
3,948,108
193,840
PSBANK
PHILTRUST
RCBC
PSB
PTC
RCB
130.1
75
42.6
137.8
43
42.6
43.4
42.6
43
585,900
25,200,765
(14,610,680)
SECURITY BANK
SECB
112.5
112.6
114.1
114.9
112.5
112.5
508,550
57,373,070
(2,483,212)
UNION BANK
UBP
125.1
125.5
125.1
125.5
125.1
125.5
13,310
1,668,924
2.68
1.98
2.86
2
1.99
1.99
1.97
1.97
52,000
102,820
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
BANKARD
AGF
BKD
BDO LEASING
COL FINANCIAL
FIRST ABACUS
FILIPINO FUND
IREMIT
MAYBANK ATR KE
BLFI
COL
FAF
FFI
I
MAKE
1.98
15.52
0.78
8.22
2.56
20.3
2.05
16.36
0.83
8.5
2.8
21.3
16.3
8.41
21.3
16.36
8.5
21.3
16.3
8.1
20.3
16.36
8.5
20.3
800
5,000
9,200
13,052
41,935
192,500
MEDCO HLDG
MANULIFE
NTL REINSURANCE
PHIL STOCK EXCH
MED
MFC
NRCP
PSE
0.214
735
1.39
300
0.232
800
1.49
304
305
305
300
300
5,700
1,713,870
398,980
SUN LIFE
SLF
1,331
1,380
1,331
1,331
1,331
1,331
20
26,620
VANTAGE
2.5
2.54
2.54
2.55
2.5
2.5
230,000
575,540
FINANCIALS SECTOR TOTAL
VOLUME :
12,653,520
VALUE :
1,022,066,924.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ACR
ABOITIZ POWER
AP
1.3
1.33
1.3
1.3
1.3
1.3
40,000
52,000
35.25
35.35
35.95
35.95
34.6
35.25
5,395,600
190,508,960
(72,651,730)
ENERGY DEVT
EDC
FIRST GEN
FGEN
5.21
5.25
5.26
5.26
5.15
5.21
2,830,700
14,724,746
(702,341)
15.58
15.6
15.6
15.66
15.52
15.58
3,357,600
52,348,864
1,311,630
FIRST PHIL HLDG
FPH
CALAPAN VENTURE
MERALCO
H2O
MER
63.75
64
63.75
64
63.5
64
553,150
35,161,274.5
(21,939,890.5)
6.5
251
6.84
252
258
258
251
251
238,670
60,070,616
(49,776,410)
MANILA WATER
PETRON
MWC
22.8
22.85
23.1
23.1
22.7
22.85
747,400
17,085,550
(3,296,375)
PCOR
13.96
14
13.98
14.1
13.96
13.96
2,765,100
38,622,668
PHOENIX
5,289,872
PNX
5.12
5.15
5.21
5.21
5.11
5.15
1,170,500
6,025,865
(754,755)
SALCON POWER
SPC
4.3
4.64
4.4
4.4
4.2
4.2
30,000
127,880
TRANS ASIA
VIVANT
TA
VVT
1.87
9.04
1.88
11
1.89
-
1.89
-
1.84
-
1.88
-
7,095,000
-
13,256,340
-
923,960
-
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
5.03
5.12
5.23
5.23
5.02
5.02
73,300
371,486
BOGO MEDELLIN
CNTRL AZUCARERA
DEL MONTE
BMM
CAT
DMPL
38.2
22.5
53
22.9
23
23
22.5
22.5
34,800
791,165
(43,650)
DNL INDUS
DNL
7.11
7.12
7.25
7.25
7.1
7.11
1,001,300
7,151,187
(1,734,405)
EMPERADOR
ALLIANCE SELECT
GINEBRA
JOLLIBEE
EMP
FOOD
GSMI
JFC
11.28
0.97
19.1
152.5
11.4
0.98
19.2
152.8
11.4
0.97
19.2
154
11.5
0.98
19.2
155
11.26
0.97
19.2
152.8
11.4
0.98
19.2
152.8
242,800
60,000
11,000
1,027,360
2,759,494
58,550
211,200
157,933,338
(1,248,878)
(13,529,527)
LIBERTY FLOUR
LT GROUP
LFM
LTG
51.05
19
84
19.02
18.4
19.06
18.4
19
9,792,500
185,165,708
92,301,550
PANCAKE
PUREFOODS
PCKH
PF
15.1
230
15.14
237
15
228.2
15.1
238
15
228
15.1
237
3,600
5,390
54,240
1,239,302
111,302
PEPSI COLA
PIP
4.36
4.38
4.38
4.4
4.35
4.38
2,390,000
10,466,470
302,140
ROXAS AND CO
RFM CORP
RCI
RFM
3.51
5.32
4.39
5.35
5.38
5.38
5.32
5.35
101,900
544,758
(287,448)

February 03 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
ROXAS HLDG
ROX
5.57
5.58
5.78
5.78
5.46
5.57
54,100
296,924
SWIFT FOODS
SAN MIGUEL CORP
SFI
SMC
0.119
55
0.122
55.4
0.12
55.8
0.12
56.05
0.12
55
0.12
55
1,520,000
536,220
182,400
29,597,784
(6,167,443.5)
UNIV ROBINA
URC
117
117.1
117.8
117.8
115
117
2,975,390
346,932,606
(140,058,169)
VITARICH
VICTORIAS
VITA
VMC
0.62
2.55
0.65
2.57
2.46
2.62
2.43
2.55
3,800,000
9,760,050
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
11.5
11.6
11.6
11.6
11.5
11.5
1,400
16,230
CONCRETE A
CONCRETE B
SEACEM
DAVINCI CAPITAL
CA
CAB
CMT
DAVIN
38.5
15
1.06
0.86
54
1.09
0.89
1.15
0.89
1.15
0.89
1.06
0.86
1.06
0.89
39,000
116,000
42,490
100,050
EEI CORP
EEI
10.06
10.08
10
10.16
10
10.08
234,000
2,358,144
195,978
FEDERAL RES. INV
FED
9.1
10.04
10.04
10.04
10.04
10.04
1,500
15,060
HOLCIM
HLCM
13.3
13.96
13.5
13.94
13.1
13.94
49,100
652,924
(52,400)
LAFARGE REP
LRI
8.9
8.94
9.1
8.9
8.9
760,900
6,792,807
(739,243)
MEGAWIDE
PHINMA
PNCC
SUPERCITY
TKC STEEL
VULCAN INDL
MWIDE
PHN
PNC
SRDC
T
VUL
12
12
0.8
1.71
1.42
12.28
13
1.76
1.45
1.43
1.45
1.38
1.45
227,000
322,950
CHEMPHIL
CHEMREZ
CIP
COAT
90
3.21
150
3.24
3.21
3.21
3.21
3.21
79,000
253,590
(240,750)
EUROMED
EURO
1.35
1.58
1.36
1.36
1.33
1.33
10,000
13,450
LMG CHEMICALS
LMG
3.93
3.94
3.92
4.03
3.7
3.94
835,000
3,213,620
37,700
METROALLIANCE A
METROALLIANCE B
MELCO CROWN
MAH
MAHB
MCP
13.6
13.68
13.78
13.78
13.6
13.6
695,700
9,498,610
(3,779,314)
MABUHAY VINYL
PRYCE CORP
MVC
PPC
2.23
-
2.49
-
**** CHEMICALS ****
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
14
14.3
14.16
14.3
14.16
14.3
42,200
600,022
CONCEPCION
GREENERGY
INTEGRATED MICR
CIC
GREEN
IMI
22.5
0.01
2.55
23.45
0.011
2.71
23.45
0.011
2.53
23.45
0.011
2.71
23.45
0.01
2.53
23.45
0.011
2.71
100
22,000,000
11,000
2,345
241,600
28,720
3,300
-
IONICS
ION
0.38
0.385
0.39
0.39
0.385
0.385
660,000
256,500
PANASONIC
PMPC
5.6
6.28
FYN
FYNB
PCP
SPH
STN
1.78
-
1.82
-
1.78
-
1.8
-
1.78
-
1.78
-
26,000
-
46,330
-
**** OTHER INDUSTRIALS ****

FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
STENIEL
INDUSTRIAL SECTOR TOTAL
VOLUME :
74,636,530
VALUE :
1,288,668,227
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
AAA
1.85
1.99
1.83
1.9
1.83
1.9
8,000
14,730
ABACORE CAPITAL
ABA
0.485
0.49
0.5
0.5
0.485
0.485
2,876,000
1,434,150
AYALA CORP
AC
527
527.5
524
530
520.5
527
105,370
55,408,815
(1,195,560)
ABOITIZ EQUITY
AEV
51.5
51.6
51.95
51.95
51.1
51.5
1,876,400
96,640,595
(58,070,551)
ALLIANCE GLOBAL
AGI
27.05
27.1
27.1
27.15
27
27.05
8,530,000
231,000,185
9,859,330
ANSCOR
ANS
6.4
6.5
6.5
6.5
6.4
6.4
17,200
111,110
66,950
ANGLO PHIL HLDG

ATN HLDG A
APO
ATN
1.65
1.18
1.8
1.28
1.18
1.3
1.18
1.28
64,000
76,040
ATN HLDG B
ATNB
1.18
1.25
1.18
1.27
1.18
1.27
2,000
2,450
BHI HLDG
COSCO CAPITAL
BH
COSCO
282.2
7.97
720
7.98
7.95
8.01
7.94
7.98
1,420,700
11,321,369
1,596,227
DMCI HLDG
DMC
59.4
59.45
59.6
59.9
59.1
59.45
2,454,960
146,277,878.5
22,364,521.5
FIL ESTATE CORP

FILINVEST DEV
FC
FDC
4.61
4.65
4.6
4.65
4.6
4.61
274,000
1,270,140
23,150
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
FJP
FJPB
FPI
2.92
2.56
0.179
3.15
3.85
0.197
0.198
0.198
0.198
0.198
10,000
1,980
GT CAPITAL
GTCAP
727.5
728
744
744
727.5
728
61,630
45,153,715
(4,000,570)
HOUSE OF INV
JG SUMMIT
HI
JGS
6.08
39.1
6.38
39.25
39.3
39.55
38.95
39.1
1,068,900
41,803,415
(11,501,000)
JOLLIVILLE HLDG
JOH
4.78
4.72
4.72
4.72
4.72
100
472
KEPPEL HLDG A
KPH
4.22
4.9

February 03 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
KEPPEL HLDG B
LODESTAR
KPHB
LIHC
4.22
0.63
6.2
0.65
0.63
0.64
0.63
0.64
10,000
6,310
LOPEZ HLDG
MARCVENTURES
MABUHAY HLDG
LPZ
MARC
MHC
4.33
3.38
0.59
4.38
3.4
0.6
4.38
3.38
0.6
4.38
3.41
0.6
4.33
3.38
0.6
4.33
3.4
0.6
47,000
1,221,000
520,000
203,560
4,149,420
312,000
(21,650)
240,000
MINERALES IND
MIC
5.07
5.08
5.07
5.07
5.07
5.07
10,000
50,700
MJC INVESTMENTS
METRO PAC INV
MJIC
MPI
3.08
4.28
4.5
4.29
4.3
4.3
4.26
4.29
47,926,000
205,316,900
(61,726,530)
PACIFICA
PA
0.037
0.038
0.038
0.038
0.037
0.037
1,900,000
71,300
PRIME ORION
PRIME MEDIA
POPI
PRIM
0.415
1.69
0.46
1.7
1.77
1.77
1.69
1.69
154,000
267,910
REPUBLIC GLASS
REG
2.41
2.59
2.42
2.42
2.4
2.41
20,000
48,220
SOLID GROUP
SYNERGY GRID
SINOPHIL
SGI
SGP
SINO
1.22
250
0.295
1.25
390
0.3
0.295
0.295
0.295
0.295
80,000
23,600
SM INVESTMENTS
SM
701
702
700
702
685
701
313,540
218,663,930
(10,002,610)
SOUTH CHINA
SOC
1.03
1.03
1.03
1.03
1.03
15,000
15,450
SEAFRONT RES
TOP FRONTIER
SPM
TFHI
1.6
70.7
1.74
71
71.9
71.9
70.5
71
112,530
7,989,232.5
(2,058,110)
UNIOIL HLDG
WELLEX INDUS
UNI
WIN
0.162
0.18
0.199
0.186
0.176
0.188
0.176
0.187
40,000
7,310
ZEUS HLDG
ZHI
0.33
0.34
0.34
0.34
0.34
0.34
30,000
10,200
HOLDING FIRMS SECTOR TOTAL
VOLUME :
71,168,480
VALUE :
1,067,731,337
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ALCO
0.186
0.197
0.188
0.2
0.186
0.197
2,020,000
380,560
ANCHOR LAND
ALHI
13.14
13.3
13.2
13.2
13.2
13.2
600
7,920
AYALA LAND
ALI
26.6
26.7
26.2
26.7
25.9
26.7
9,247,800
242,760,885
(84,356,090)
ALPHALAND
ARANETA PROP
ALPHA
ARA
1.47
1.51
1.47
1.47
1.47
1.47
10,000
14,700
BELLE CORP
BEL
5.31
5.32
5.36
5.46
5.3
5.32
2,264,600
12,163,881
284,614
A BROWN
CITYLAND DEVT
CROWN EQUITIES
CEBU HLDG
CENTURY PROP
CEBU PROP A
CEBU PROP B
CYBER BAY
BRN
CDC
CEI
CHI
CPG
CPV
CPVB
CYBR
1.04
1.02
0.074
5.46
1.29
4.7
4.7
0.49
1.1
1.05
0.079
5.68
1.3
5.5
5.5
0.5
1.03
1.3
0.5
1.03
1.31
0.5
1.03
1.29
0.5
1.03
1.3
0.5
30,000
7,545,000
3,172,000
30,900
9,808,880
1,586,000
(4,951,700)
-
EMPIRE EAST
EVER GOTESCO
ELI
EVER
0.92
0.185
0.93
0.19
0.92
0.19
0.92
0.2
0.92
0.183
0.92
0.185
63,000
3,670,000
57,960
691,240
110,400
FILINVEST LAND
FLI
1.27
1.28
1.32
1.32
1.26
1.28
20,912,000
26,769,700
(6,929,460)
GLOBAL ESTATE
GERI
1.28
1.29
1.34
1.34
1.24
1.28
16,455,000
21,303,230
(4,943,480)
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
IRC PROP
GO
GOB
HOUSE
IRC
6.1
1.42
6.69
1.45
6.1
1.38
6.1
1.45
6.1
1.38
6.1
1.45
1,700
1,369,000
10,370
1,959,070
719,270
KEPPEL PROP
CITY AND LAND
MARSTEEL A
MARSTEEL B
MEGAWORLD
KEP
LAND
MC
MCB
MEG
2.83
1.64
3.57
3.09
1.7
3.58
3.58
3.59
3.53
3.58
12,334,000
44,089,100
(26,467,380)
MRC ALLIED
MRC
0.123
0.124
0.113
0.126
0.102
0.123
62,830,000
7,336,340
(552,090)
PHIL ESTATES
PHES
0.375
0.385
0.39
0.39
0.375
0.375
20,000
7,650
PRIMETOWN PROP
PRIMEX CORP
ROBINSONS LAND
PHIL REALTY
ROCKWELL
PMT
PRMX
RLC
RLT
ROCK
2.71
19.76
0.45
1.61
2.9
19.8
0.465
1.65
3
19.8
0.45
1.66
3.15
19.9
0.45
1.67
2.9
19.76
0.45
1.65
2.9
19.8
0.45
1.65
130,000
2,767,400
20,000
395,000
398,400
54,794,058
9,000
655,000
8,700
(22,180,140)
-
SHANG PROP
SHNG
3.13
3.23
3.15
3.23
3.13
3.13
13,000
40,810
STA LUCIA LAND

SM PRIME HLDG
SLI
SMPH
0.61
15.26
0.62
15.28
0.62
15.52
0.62
15.52
0.61
15.12
0.62
15.26
224,000
16,872,000
138,680
257,842,812
(144,270,982)
STARMALLS
STR
3.43
3.55
3.55
3.55
3.5
3.5
30,000
105,500
SUNTRUST HOME
SUN
0.91
0.92
0.9
0.94
0.9
0.91
324,000
293,880
PHIL TOBACCO
UNIWIDE HLDG
VISTA LAND
TFC
UW
VLL
16.68
5.27
26
5.28
5.21
5.27
5.14
5.27
2,362,800
12,363,750
1,595,521
PROPERTY SECTOR TOTAL
VOLUME :
165,082,900
SERVICES
**** MEDIA ****
VALUE :
695,620,276

February 03 , 2014
Name
Symbol
ABS CBN
ABS
GMA NETWORK
GMA7
MANILA BULLETIN
MB
MLA BRDCASTING
MBC
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
28.9
28.95
29.1
30.05
28.7
28.95
233,200
6,852,580
8.5
8.55
8.6
8.7
8.55
8.55
194,300
1,668,840
0.63
0.65
0.64
0.64
0.63
0.63
330,000
208,100
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
1,700
1,720
1,710
1,710
1,700
1,700
70,780
120,344,970
(35,263,325)
LIBERTY TELECOM
PTT CORP
PLDT
LIB
PTT
TEL
1.83
2,670
1.97
2,672
2,700
2,706
2,668
2,670
220,020
589,524,760
(112,746,270)
5.45
5.65
5.51
5.8
5.45
5.45
1,083,700
6,072,955
5,600,000
4.5
5.5
4.6
4.6
4.5
4.5
6,000
27,100
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
IMPERIAL A
IMP
IMPERIAL B
ISLAND INFO
ISM COMM
MG HLDG
IMPB
IS
ISM
MG
30
0.039
1.88
0.395
52.9
0.045
1.9
0.42
0.041
0.395
0.041
0.395
0.041
0.395
0.041
0.395
700,000
10,000
28,700
3,950
NEXTSTAGE
TRANSPACIFIC BR
PHILWEB
NXT
TBGI
WEB
3.31
1.76
7.8
3.32
2.05
7.95
3.32
7.66
3.32
7.8
3.31
7.66
3.32
7.8
12,000
-
39,800
-
12,100
94,226
(39,000)
YEHEY CORP
YEHEY
1.07
1.16
1.08
1.08
1.08
1.08
2,000
2,160
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.89
1.9
1.86
1.9
1.86
1.89
14,000
26,260
ASIAN TERMINALS
CEBU AIR
INTL CONTAINER
ATI
CEB
ICT
10.54
49.4
96.2
11
49.5
98.35
49.5
98.4
49.5
98.45
49.5
96
49.5
96.2
7,000
292,300
346,500
28,191,745.5
(341,550)
(18,064,637)
LORENZO SHIPPNG
LSC
1.31
1.59
1.31
1.31
1.31
1.31
1,000
1,310
MACROASIA
MAC
2.9
2.9
262,000
776,630
482,600
PAL HLDG
PAL
HARBOR STAR
TUGS
5.6
5.8
5.85
5.85
5.6
5.6
8,900
51,115
1.28
1.29
1.25
1.28
1.25
1.28
16,593,000
21,237,970
521,210
1.08
0.138
1.06
0.139
1.06
0.139
1.06
0.137
1.06
0.137
94,000
27,880,000
99,640
3,853,600
41,400
**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG
ACE
BHI
1.06
0.137
DISCOVERY WORLD
DWC
1.95
1.99
1.99
1.95
1.95
32,000
62,600
52,650
GRAND PLAZA
WATERFRONT
GPH
WPI
25.2
0.33
50
0.34
0.33
0.34
0.33
0.34
20,000
6,700
(3,400)
CEU
FEU
IPO
STI
10.56
1,103
11.3
0.67
10.6
1,105
12
0.68
10.6
1,105
0.68
10.6
1,105
0.69
10.6
1,105
0.67
10.6
1,105
0.67
300
100
127,000
3,180
110,500
85,200
77,720
18.1
8.77
27
8.8
27
8.8
27
8.8
27
8.7
27
8.77
100
3,606,700
2,700
31,587,143
2,734,713
0.014
15
0.015
15.1
0.015
15
0.015
15.2
0.014
15
0.015
15.2
33,600,000
4,800
484,600
72,200
**** EDUCATION ****

CENTRO ESCOLAR
FAR EASTERN U
IPEOPLE
STI HLDG
**** CASINOS & GAMING ****
BERJAYA
BLOOMBERRY
BCOR
BLOOM
IP EGAME
PACIFIC ONLINE
EG
LOTO
LEISURE AND RES
LR
7.39
7.4
7.1
7.45
7.06
7.39
4,471,900
32,353,735
2,648,878
MANILA JOCKEY
PRMIERE HORIZON
MJC
PHA
1.8
0.275
1.83
0.3
1.8
0.275
1.8
0.275
1.8
0.275
1.8
0.275
117,000
300,000
210,600
82,500
(180,000)
-
PHIL RACING
TRAVELLERS
PRC
RWM
8.81
9.85
9.2
9.88
9.99
9.99
9.79
9.85
375,600
3,704,464
(230,224)
**** RETAIL ****

CALATA CORP
CAL
3.26
3.3
3.27
3.3
3.27
3.3
8,000
26,250
PUREGOLD
PGOLD
38.35
38.4
38.5
38.8
38.25
38.4
1,841,200
70,720,310
49,949,945
ROBINSONS RTL
RRHI
58.95
59
59.5
59.5
58.95
58.95
2,426,930
143,499,764
(15,752,684)
PHIL SEVEN CORP
SEVN
100
102
103
103
103
103
50
5,150
APC GROUP
EASYCALL
NOW CORP
PAXYS
APC
ECP
NOW
PAX
0.6
2.56
0.365
2.57
0.61
2.82
0.385
2.58
0.61
2.55
0.61
2.65
0.6
2.55
0.61
2.57
1,422,000
1,169,000
854,450
3,041,460
(10,120)
PHILCOMSAT
GLOBALPORT
PHC
PORT
5.1
8.15
**** OTHER SERVICES ****
SERVICES SECTOR TOTAL
VOLUME :
104,530,080
MINING & OIL

**** MINING ****
VALUE :
1,229,862,390.5

February 03 , 2014
Name
Symbol
ATOK
APEX MINING
AB
APX
ABRA MINING
ATLAS MINING
BENGUET A
BENGUET B
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
81,150
12.3
1.96
17.7
2
2.1
2.1
1.95
41,000
AR
0.0042
0.0043
0.0044
0.0044
0.0042
0.0042
223,000,000
954,300
AT
16
16.04
16
16.04
15.76
16.04
137,500
2,189,442
884,744
BC
BCB
7.65
7.55
8
8
8.3
7.9
8.3
7.9
8
7.56
8
7.56
57,800
8,000
465,445
62,320
(0)
COAL ASIA HLDG

CENTURY PEAK
COAL
CPM
0.78
0.57
0.79
0.58
0.78
0.59
0.8
0.59
0.78
0.58
0.79
0.58
140,000
570,000
110,460
331,480
DIZON MINES
DIZ
5.75
5.98
6.2
6.2
5.75
5.75
70,600
410,518
(2,400)
GEOGRACE
LEPANTO A
LEPANTO B
GEO
LC
LCB
0.405
0.4
0.405
0.41
0.405
0.415
0.41
0.4
0.415
0.41
0.405
0.415
0.405
0.385
0.4
0.41
0.4
0.41
590,000
15,450,000
3,710,000
239,100
6,107,600
1,499,650
371,300
MANILA MINING A
MANILA MINING B
NIHAO
MA
MAB
NI
0.019
0.021
2.17
0.02
0.022
2.18
0.018
0.022
2.22
0.019
0.022
2.29
0.018
0.022
2.13
0.019
0.022
2.17
66,300,000
100,000
1,248,200
2,200
527,000
1,145,810
97,460
NICKEL ASIA
NIKL
17.22
17.36
17.4
17.4
17.12
17.22
184,300
3,167,610
OMICO CORP
ORNTL PENINSULA
PHILEX
OM
ORE
PX
0.39
1.65
9.15
0.42
1.68
9.2
1.64
9.25
1.68
9.36
1.6
9.01
1.66
9.2
2,332,000
852,400
3,810,230
7,831,750
162,000
(3,136,692)
SEMIRARA MINING
SCC
318.8
319
320
324.8
316
319
522,810
166,765,562
(74,520,020)
UNITED PARAGON
UPM
0.011
0.012
0.011
0.011
0.011
0.011
500,000
5,500
**** OIL ****

BASIC PETROLEUM
BSC
0.25
0.26
0.26
0.26
0.26
0.26
20,000
5,200
ORIENTAL A
OPM
0.017
0.018
0.017
0.018
0.017
0.018
17,300,000
294,500
ORIENTAL B
PHILODRILL
PETROENERGY
OPMB
OV
PERC
0.018
0.035
5.5
0.02
0.036
5.55
0.018
0.035
5.55
0.018
0.036
5.55
0.018
0.035
5.55
0.018
0.036
5.55
3,000,000
6,600,000
100
54,000
232,200
555
12,600
17,500
-
PX PETROLEUM
PXP
8.03
8.06
8.1
8.12
8.03
8.03
50,700
408,167
(185,039)
MINING & OIL SECTOR TOTAL
VOLUME :
342,064,210
VALUE :
197,422,949
PREFERRED
ABC PREF
ABS HLDG PDR
ABC
ABSP
27.85
27.9
28
28.05
27.9
27.9
5,483,100
152,999,195
134,981,795
AC PREF A
AC PREF B
ACPA
ACPB
522
525
521
522
521
522
150
78,250
BC PREF A
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
GLO PREF A
GMA HLDG PDR
BCP
DMCP
FGENF
FGENG
FPHP
GLOPA
GMAP
11.5
112
111.1
8.6
112
8.61
111.1
8.61
111.1
8.61
111.1
8.49
111.1
8.61
3,200
1,186,000
355,520
10,200,268
3,032,110
LR PREF
LRP
1.02
1.02
1.02
1.01
1.02
282,000
286,460
PF PREF
PFP
1,050
1,060
1,058
1,058
1,050
1,050
6,100
6,419,880
PCOR PREF
PPREF
108.8
109
108.9
109
108.8
108.8
25,710
2,800,414
SFI PREF
SMC PREF 2A
SFIP
SMC2A
1.22
75.75
75.9
75.9
75.9
75.5
75.75
847,140
64,194,495.5
(52,529,450.5)
SMC PREF 2B
SMC PREF 2C
SMC2B
SMC2C
77
78.6
77.8
79.95
77.8
79.95
77.8
79.95
77.8
78.6
77.8
78.6
11,500
101,600
894,700
8,046,350
(7,918,430)
SMC PREF 1
TEL PREF HH
SMCP1
TLHH
PREFERRED TOTAL
VOLUME :
7,946,500
VALUE :
246,275,532.5
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
VALUE :
WARRANTS
LR WARRANT
LRW
0.32
0.335
0.34
0.34
0.33
0.33
30,000
10,050
MEG WARRANT
MEG WARRANT 2
MEGW1
MEGW2
2.37
2.36
2.58
2.64
13,680
WARRANTS TOTAL
VOLUME :
30,000
VALUE :
10,050
SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE
IRIPPLE
MFIN
RPL
SMALL & MEDIUM ENTERPRISES TOTAL
2.32
10.4
3.5
11.7
11.4
11.4
VOLUME :
11.4
1,200
11.4
1,200
VALUE :
13,680

February 03 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
3,140
303,882
79,458
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
96.9
97
96.9
97.2
VOLUME :
VOLUME :
96.5
3,140
770,140,060
97
VALUE :
VALUE :
303,882
5,501,689,666

February 03 , 2014
Name
Symbol
Bid
NO. OF ADVANCES:
NO. OF DECLINES:
NO. OF UNCHANGED:
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
50
99
50
NO. OF TRADED ISSUES:

NO. OF TRADES:
199
24,716
ODDLOT VOLUME:
ODDLOT VALUE:
396,978
126,336.24
BLOCK SALE VOLUME:

BLOCK SALE VALUE:
20,600,000
133,335,080.00
BLOCK SALES
SECURITY
BDO
MPI
PRICE
78.8918
4.3000
VOLUME
600,000
20,000,000
VALUE
47,335,080.00
86,000,000.00
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,497.8
8,872.41
5,418.54
2,317.16
1,876.56
13,720.8
1,500.8
8,886.1
5,418.54
2,326.42
1,878.77
13,721.72
1,489.95
8,785.16
5,368.78
2,287.71
1,854.5
13,525.92
1,489.95
8,840.46
5,406.15
2,322.71
1,856.29
13,699.11
(0.53)
(0.36)
(0.44)
0.26
(1.04)
(0.26)
(7.88)
(31.95)
(23.72)
5.97
(19.49)
(36.23)
13,254,025
74,652,057
91,171,982
165,085,936
104,530,780
342,437,918
1,200
3,140
1,069,410,951.65
1,288,701,363.52
1,153,764,029.19
695,631,655.69
1,229,883,962.89
197,441,557.31
13,680.00
303,882.00
6,041.77
3,675.9
6,042.5
3,676.16
5,989.79
3,650.89
6,015.3
3,656.43
(0.43)
(0.53)
(25.89)
(19.49)
791,137,038
5,635,151,082.24
GRAND TOTAL
Note: Sectoral and Grand Total include Main Board, Oddlot, and Block Sale transactions.
FOREIGN BUYING:
FOREIGN SELLING:
NET FOREIGN BUYING/(SELLING):
TOTAL FOREIGN:
Php 2,905,298,003.59
Php 3,711,849,364.66
Php (806,551,361.07)
Php 6,617,147,368.25
Securities Under Suspension by the Exchange as of February 03 , 2014
ABC PREF
AC PREF A
ALPHALAND
ASIATRUST
CNTRL AZUCARERA
EXPORT BANK
EXPORT BANK B
FIL ESTATE CORP
FPH PREF
FILSYN A
FILSYN B
GOTESCO LAND A
GOTESCO LAND B
METROALLIANCE A
METROALLIANCE B
MARSTEEL A
MARSTEEL B
PICOP RES
PHILCOMSAT
PRIMETOWN PROP
PNCC
PRYCE CORP
PTT CORP
SMC PREF 1
STENIEL
TEL PREF HH
ABC
ACPA
ALPHA
ASIA
CAT
EIBA
EIBB
FC
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
PCP
PHC
PMT
PNC
PPC
PTT
SMCP1
STN
TLHH

February 03 , 2014
Name
UNIWIDE HLDG
Symbol
Bid
UW
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php

The Philippine Stock Exchange, Inc Daily Quotations Report February 03, 2014

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 03, 2014

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTIONS ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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