The Philippine Stock Exchange, Inc Daily Quotations Report February 06, 2014

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 06 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
3,389,719
1,968,091
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
ASIA
AUB
70.4
70.65
71
71
70.4
70.4
48,120
BDO UNIBANK
BDO
79.3
79.4
77.95
79.6
77.95
79.3
2,149,050
170,021,077
53,005,944.5
BANK PH ISLANDS
BPI
85.9
86.3
85.6
86.7
85.1
85.9
802,370
69,041,307.5
(6,877,996.5)
CHINABANK
CHIB
58
58.05
58.05
58.05
58
58.05
9,140
530,292
CITYSTATE BANK
EXPORT BANK
EXPORT BANK B
EAST WEST BANK
CSB
EIBA
EIBB
EW
9.32
25.5
13.98
25.55
25.25
25.6
25.25
25.5
483,200
12,325,365
10,903,545
METROBANK
MBT
75.65
75.75
75.05
76.3
75.05
75.75
2,300,140
174,105,435.5
32,964,069
PB BANK
PBB
23.05
23.5
23.05
23.05
23.05
23.05
9,200
212,060
PBCOM
PHIL NATL BANK
PBC
PNB
55.1
82.8
67.95
83
82.9
83.1
82.8
82.8
541,100
44,872,679
20,786,883
PSBANK
PHILTRUST
RCBC
PSB
PTC
RCB
131.2
75
42.7
138
44
42.5
42.9
42.5
42.7
1,473,500
62,988,775
(13,639,475)
SECURITY BANK
UNION BANK
SECB
UBP
111.1
125.4
111.2
127
113.5
125.2
113.5
125.5
110.8
125.2
111.1
125.4
218,410
8,590
24,258,160
1,077,278
7,588,412
-
2.7
1.96
2.88
1.97
1.97
1.97
1.96
1.96
238,000
467,000
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
BANKARD
AGF
BKD
BDO LEASING
BLFI
2.05
1,000
2,000
COL FINANCIAL
COL
15.5
16.2
16
16.2
16
16.2
11,100
179,320
FIRST ABACUS
FILIPINO FUND
FAF
FFI
0.78
8.3
0.83
8.5
8.1
8.6
8.1
8.5
8,800
72,410
IREMIT
2.57
2.77
2.51
2.55
2.5
2.55
9,000
22,740
2,500
MAYBANK ATR KE
MAKE
22.6
23
24.95
24.95
23.5
23.5
1,700
40,820
MEDCO HLDG
MED
0.217
0.227
0.22
0.24
0.22
0.239
260,000
61,040
MANULIFE
NTL REINSURANCE
PHIL STOCK EXCH
SUN LIFE
VANTAGE
MFC
NRCP
PSE
SLF
V
738
1.4
298
1,320
2.48
800
1.49
299
1,330
2.5
300
2.48
300
2.5
299
2.48
299
2.48
42,640
125,000
12,749,590
312,000
(1,064,440)
-
FINANCIALS SECTOR TOTAL
VOLUME :
8,740,060
VALUE :
576,729,068
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ABOITIZ POWER
ACR
AP
1.31
35.7
1.33
36
35.15
36
35
35.7
5,238,900
184,993,000
23,057,820
ENERGY DEVT
FIRST GEN
EDC
FGEN
5.15
15.24
5.18
15.3
5.2
15.28
5.24
15.42
5.15
15.22
5.15
15.3
5,803,000
2,009,200
29,998,217
30,737,642
(3,536,265)
(8,715,444)
FIRST PHIL HLDG

CALAPAN VENTURE
MERALCO
FPH
H2O
MER
62.25
6.49
246.8
62.3
6.65
247
62.25
248.2
62.5
250.2
62
247
62.25
247
49,830
216,250
3,105,808
53,640,948
(332,159.5)
(8,083,088)
MANILA WATER
MWC
21.6
21.8
22.3
22.6
21.4
21.6
1,466,900
32,195,490
(15,928,695)
PETRON
PCOR
14
14.06
14
14.02
13.96
14
4,977,600
69,675,280
(25,468,514)
PHOENIX
PNX
5.03
5.05
5.09
5.09
5.05
5.05
86,700
438,820
(65,193)
SALCON POWER
TRANS ASIA
SPC
TA
4.3
1.76
4.64
1.77
1.77
1.8
1.75
1.77
4,193,000
7,397,320
(12,530)
VIVANT
VVT
9.04
11
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
4.99
5.15
4.99
4.99
20,000
99,900
BOGO MEDELLIN
CNTRL AZUCARERA
BMM
CAT
38.2
12
53
15.98
15
16
15
16
1,000
15,800
DEL MONTE
DNL INDUS
DMPL
DNL
22.65
6.95
22.7
6.98
22.95
6.98
23.8
7.05
22.7
6.92
22.7
6.95
109,700
8,743,900
2,530,270
61,004,262
(737,610)
(15,367,655)
EMPERADOR
EMP
11.4
11.5
11.44
11.5
11.22
11.5
485,300
5,551,704
(26)
ALLIANCE SELECT
FOOD
0.99
0.98
1.03
0.98
0.99
4,491,000
4,497,070
181,000
GINEBRA
GSMI
20.4
20.5
20
21
20
21
500
10,100
JOLLIBEE
JFC
151
152
152.6
152.9
151
151
601,520
91,441,337
(6,233,360)
LIBERTY FLOUR
LT GROUP
LFM
LTG
51.05
19.5
67
19.58
18.82
19.62
18.82
19.5
10,891,400
210,163,020
65,186,142
PANCAKE
PCKH
15
15.1
15.2
15.2
15
15
1,009,600
15,244,380
PUREFOODS
PF
224
232
229
231
224
224
363,450
83,143,122
(27,013,000)
PEPSI COLA
ROXAS AND CO
RFM CORP
PIP
RCI
RFM
4.25
3.06
5.22
4.26
4.39
5.3
4.26
5.2
4.3
5.33
4.25
5.2
4.26
5.22
858,000
511,400
3,659,620
2,702,285
(218,880)
45,169

February 06 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
ROXAS HLDG
ROX
5.66
5.67
5.6
5.68
5.6
5.66
39,600
223,915
56,600
SWIFT FOODS
SAN MIGUEL CORP
SFI
SMC
0.119
55.1
0.122
55.4
0.12
55.9
0.12
55.9
0.119
55
0.119
55.1
2,010,000
423,930
239,210
23,422,615
(5,982,403)
UNIV ROBINA
URC
115
115.8
116
118
115
115
3,003,070
346,967,975
(126,903,645)
VITARICH
VICTORIAS
VITA
VMC
0.6
2.52
0.63
2.54
0.6
2.51
0.6
2.54
0.6
2.48
0.6
2.52
854,000
2,472,000
512,400
6,219,750
2,520
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
CONCRETE A
CONCRETE B
SEACEM
DAVINCI CAPITAL
CA
CAB
CMT
DAVIN
11.38
11.6
11.5
11.7
11.4
11.4
8,500
98,034
38.5
15
1.04
0.86
54
1.09
0.88
0.85
0.89
0.85
0.86
55,000
47,700
EEI CORP
EEI
FEDERAL RES. INV

HOLCIM
LAFARGE REP
FED
HLCM
LRI
9.98
9.99
10.14
10.14
9.99
9.99
141,800
1,418,866
(70,432)
10.04
13.4
8.88
13.98
13.68
8.9
10.04
13.3
9
10.04
13.4
9
10.04
13.3
8.87
10.04
13.4
8.9
8,000
10,400
284,000
80,320
138,820
2,530,463
MEGAWIDE
MWIDE
PHINMA
PNCC
SUPERCITY
TKC STEEL
PHN
PNC
SRDC
T
11.48
11.5
11.7
11.7
11.46
11.48
414,400
4,777,532
(1,410,290)
12.02
0.8
1.7
12.5
1.76
1.71
1.76
1.7
1.76
58,000
98,760
(54,500)
VULCAN INDL
VUL
1.41
1.45
1.4
1.43
1.4
1.4
30,000
42,300
CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
CIP
COAT
EURO
LMG
80
3.03
1.36
4
140
3.21
1.56
4.01
3.2
3.85
3.21
4.03
3.2
3.84
3.21
4.01
80,000
466,000
256,400
1,837,640
(256,400)
40,100
METROALLIANCE A
METROALLIANCE B
MELCO CROWN
MAH
MAHB
MCP
13.12
13.14
13.22
13.3
13.14
13.14
1,448,700
19,103,278
(8,063,122)
MABUHAY VINYL
PRYCE CORP
MVC
PPC
2.23
-
2.45
-
**** CHEMICALS ****
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CONCEPCION
CHIPS
CIC
14
23.5
14.2
24
14.3
23.45
14.3
23.5
14.3
23.45
14.3
23.5
3,000
6,300
42,900
147,840
49,350
GREENERGY
INTEGRATED MICR
GREEN
IMI
0.01
2.56
0.011
2.67
0.01
2.56
0.011
2.56
0.01
2.56
0.011
2.56
51,800,000
5,000
518,800
12,800
(500,000)
-
IONICS
PANASONIC
ION
PMPC
0.38
5.6
0.4
5.95
0.38
-
0.38
-
0.38
-
0.38
-
730,000
-
277,400
-
FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
FYN
FYNB
PCP
SPH
1.78
1.8
1.79
1.79
1.78
1.78
25,000
44,600
STENIEL
STN
1,116,930
**** OTHER INDUSTRIALS ****
INDUSTRIAL SECTOR TOTAL
VOLUME :
118,098,750
VALUE :
1,423,561,304
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
ABACORE CAPITAL
AAA
ABA
1.9
0.485
1.99
0.5
0.5
0.5
AYALA CORP
AC
520.5
ABOITIZ EQUITY
AEV
50.5
ALLIANCE GLOBAL
AGI
ANSCOR
ANS
ANGLO PHIL HLDG
APO
ATN HLDG A
ATN HLDG B
BHI HLDG
COSCO CAPITAL
0.485
0.485
2,238,000
521
521
524
520
521
288,090
150,220,575
(33,006,690)
51
50.2
51
50.2
50.5
1,352,370
68,415,220.5
(17,977,209.5)
26.9
27
26.85
27.1
26.85
27
15,222,100
411,100,335
88,642,270
6.55
6.6
6.5
6.6
6.5
6.55
51,900
339,855
1.65
1.75
1.75
1.75
1.75
1.75
3,000
5,250
ATN
ATNB
BH
COSCO
1.15
1.18
282.2
7.49
1.27
1.26
720
7.5
7.49
7.8
7.49
7.5
5,792,400
43,860,185
13,282,763
DMCI HLDG
DMC
60.85
61
59.05
61.1
59.05
61
1,269,270
77,197,326
39,006,008.5
FIL ESTATE CORP

FILINVEST DEV
FC
FDC
4.65
4.67
4.65
4.67
4.65
4.67
281,000
1,308,310
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
GT CAPITAL
FJP
FJPB
FPI
GTCAP
2.92
2.61
0.194
734.5
3.15
3.5
0.199
735
724
744
724
735
106,530
77,887,585
27,966,280
HOUSE OF INV
HI
6.22
6.35
6.39
6.39
6.26
6.26
16,500
103,524
JG SUMMIT
JGS
37.4
37.5
38
38.2
37.4
37.4
1,541,000
58,079,550
4,110,645
JOLLIVILLE HLDG
KEPPEL HLDG A
JOH
KPH
4.77
4.22
5.5
5

February 06 , 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
0.64
6.2
0.68
0.65
0.65
0.63
0.63
40,000
25,980
LOPEZ HLDG
LPZ
4.24
4.25
4.22
4.26
4.22
4.24
949,000
4,029,600
(373,900)
MARCVENTURES
MARC
3.28
3.34
3.28
3.34
3.28
3.3
625,000
2,067,070
MABUHAY HLDG
MINERALES IND
MHC
MIC
0.59
5.04
0.6
5.08
5.05
5.05
5.04
15,000
75,500
MJC INVESTMENTS
METRO PAC INV
MJIC
MPI
3.09
4.23
4
4.25
4.24
4.26
4.23
4.25
15,991,000
67,875,920
7,482,080
PACIFICA
PRIME ORION
PRIME MEDIA
PA
POPI
PRIM
0.037
0.415
1.68
0.04
0.46
1.78
1.79
1.79
1.79
1.79
40,000
71,600
REPUBLIC GLASS
SOLID GROUP
SYNERGY GRID
SINOPHIL
REG
SGI
SGP
SINO
2.38
1.21
250
0.285
2.54
1.24
390
0.3
0.3
0.3
0.295
0.295
550,000
164,750
SM INVESTMENTS
SM
682.5
683
682
694
682
683
235,710
161,868,225
(25,557,190)
SOUTH CHINA
SOC
1.01
1.04
1.05
1.05
22,000
22,450
SEAFRONT RES
TOP FRONTIER
SPM
TFHI
1.6
69
1.69
70
67.1
70
67.1
70
110,360
7,539,451.5
(1,171,758.5)
UNIOIL HLDG
WELLEX INDUS
ZEUS HLDG
UNI
WIN
ZHI
0.162
0.177
0.32
0.209
0.18
0.33
0.162
0.33
0.162
0.33
0.162
0.33
0.162
0.33
200,000
870,000
32,400
287,100
HOLDING FIRMS SECTOR TOTAL
VOLUME :
47,817,230
VALUE :
1,137,372,142
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ALCO
0.195
0.199
0.195
0.199
0.195
0.195
850,000
165,830
ANCHOR LAND
ALHI
12.72
13.3
13.26
13.3
13.26
13.3
1,000
13,268
13,268
AYALA LAND
ALI
25.65
25.7
25.8
26
25.5
25.65
8,071,400
207,488,320
(66,969,145)
ALPHALAND
ARANETA PROP
BELLE CORP
ALPHA
ARA
BEL
1.46
5.35
1.47
5.36
1.46
5.3
1.47
5.37
1.46
5.3
1.46
5.35
298,000
1,627,900
435,410
8,680,300
43,800
1,856,853
A BROWN
BRN
1.06
1.15
1.06
1.15
1.06
1.15
2,000
2,210
CITYLAND DEVT
CROWN EQUITIES
CEBU HLDG
CDC
CEI
CHI
1.02
0.073
5.34
1.1
0.078
5.49
5.49
5.49
5.34
5.49
7,700
41,263
CENTURY PROP
CPG
1.31
1.32
1.3
1.32
1.3
1.31
10,096,000
13,280,320
(5,023,320)
CEBU PROP A
CEBU PROP B
CYBER BAY
CPV
CPVB
CYBR
4.7
4.7
0.48
5.5
5.5
0.5
0.49
0.49
0.49
0.49
50,000
24,500
EMPIRE EAST
EVER GOTESCO
ELI
EVER
0.92
0.185
0.93
0.198
0.92
0.185
0.92
0.185
0.92
0.184
0.92
0.184
318,000
740,000
292,560
136,410
FILINVEST LAND
FLI
1.22
1.23
1.25
1.25
1.23
1.23
14,358,000
17,775,440
(12,668,410)
GLOBAL ESTATE
GERI
1.23
1.24
1.25
1.26
1.23
1.23
2,828,000
3,514,470
(1,072,000)
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
IRC PROP
GO
GOB
HOUSE
IRC
6.4
1.4
6.65
1.41
1.38
1.45
1.38
1.41
79,000
110,910
(27,600)
KEPPEL PROP
CITY AND LAND
MARSTEEL A
MARSTEEL B
MEGAWORLD
KEP
LAND
MC
MCB
MEG
2.83
1.64
3.58
3.1
1.7
3.59
3.51
3.59
3.51
3.58
55,882,000
199,509,260
109,568,430
MRC ALLIED
MRC
0.108
0.109
0.116
0.116
0.107
0.109
12,110,000
1,320,480
217,000
PHIL ESTATES
PRIMETOWN PROP
PRIMEX CORP
PHES
PMT
PRMX
0.375
2.71
0.38
2.89
2.71
2.71
2.71
2.71
5,000
13,550
ROBINSONS LAND
RLC
19.38
19.68
19.2
19.76
19.2
19.7
392,800
7,602,460
(117,700)
PHIL REALTY
ROCKWELL
RLT
ROCK
0.45
1.59
0.46
1.6
0.45
1.6
0.45
1.65
0.45
1.59
0.45
1.6
70,000
1,830,000
31,500
2,922,970
SHANG PROP
SHNG
3.15
3.2
3.2
3.2
3.15
3.15
5,000
15,800
STA LUCIA LAND
SLI
0.6
0.62
0.6
0.62
0.6
0.62
51,000
30,620
SM PRIME HLDG
SMPH
14.56
14.58
14.62
14.66
14.46
14.56
18,627,400
271,443,828
(83,044,552)
STARMALLS
STR
3.42
3.45
3.57
3.57
3.57
3.57
20,000
71,400
SUNTRUST HOME
SUN
0.9
0.93
0.92
0.92
0.9
0.9
114,000
103,300
PHIL TOBACCO
UNIWIDE HLDG
VISTA LAND
TFC
UW
VLL
16.68
5.11
31
5.13
5.2
5.2
5.09
5.13
14,436,000
74,101,762
(32,201,537)
PROPERTY SECTOR TOTAL
VOLUME :
142,871,200
SERVICES
**** MEDIA ****
VALUE :
809,130,511

February 06 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
ABS CBN
ABS
27.45
27.5
27.7
29
27.5
27.5
69,800
1,954,705
GMA NETWORK
GMA7
8.33
8.34
8.36
8.36
8.33
8.33
293,200
2,443,872
MANILA BULLETIN
MLA BRDCASTING
MB
MBC
0.64
2
0.65
-
0.68
-
0.68
-
0.65
-
0.65
-
44,000
-
28,630
-
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
1,681
1,682
1,675
1,689
1,671
1,681
78,065
131,294,150
(57,784,975)
LIBERTY TELECOM
PTT CORP
PLDT
LIB
PTT
TEL
1.87
2,604
1.96
2,620
1.87
2,618
1.96
2,630
1.86
2,604
1.96
2,604
41,000
103,255
76,660
270,047,860
(173,093,180)
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
5.55
5.64
5.55
5.57
5.55
5.55
27,100
150,630
27,750
IMPERIAL A
IMPERIAL B
ISLAND INFO
ISM COMM
MG HLDG
NEXTSTAGE
IMP
IMPB
IS
ISM
MG
NXT
4.5
0.039
1.88
0.385
3.3
5
52.9
0.044
1.9
0.42
3.5
3.8
3.8
3.3
1,417,000
4,701,950
(19,000)
TRANSPACIFIC BR
PHILWEB
TBGI
WEB
1.8
7.58
2.04
7.98
7.9
7.98
10,500
83,853
YEHEY CORP
YEHEY
1.08
1.16
(11,440)
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
2.13
2.14
2.09
2.25
2.09
2.14
391,000
857,050
ASIAN TERMINALS
ATI
10.22
10.8
11
11
11
11
100
1,100
CEBU AIR
CEB
49
49.95
49
49.95
49
49.95
2,900
142,385
(4,900)
INTL CONTAINER
ICT
95.9
96.9
95
96.5
95
95.9
1,248,450
119,979,011.5
(25,417,870.5)
LORENZO SHIPPNG
LSC
1.25
1.59
1.25
1.25
1.25
1.25
1,000
1,250
MACROASIA
PAL HLDG
MAC
PAL
2.9
5.5
3
5.75
3
5.4
3
5.75
2.9
5.4
3
5.75
10,181,000
2,400
30,532,850
13,560
209,200
-
HARBOR STAR
TUGS
1.49
1.5
1.35
1.53
1.35
1.49
5,093,000
7,478,570
461,990
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.01
1.08
1.09
1.09
1.09
1.09
1,000
1,090
BOULEVARD HLDG
BHI
0.134
0.136
0.135
0.137
0.134
0.134
13,840,000
1,864,480
(202,600)
DISCOVERY WORLD
DWC
1.94
110,000
220,000
GRAND PLAZA
WATERFRONT
GPH
WPI
25.2
0.33
50
0.34
0.34
0.34
0.34
0.34
40,000
13,600
(13,600)
CENTRO ESCOLAR
CEU
10.22
10.5
10.6
10.6
10.5
10.5
13,100
137,716
(6,400)
FAR EASTERN U
IPEOPLE
STI HLDG
FEU
IPO
STI
1,105
11.4
0.67
1,115
12
0.68
1,105
0.67
1,105
0.68
1,105
0.67
1,105
0.67
70
502,000
77,350
340,240
141,680
18.1
8.48
27
8.5
8.52
8.59
8.47
8.5
1,291,900
10,990,279
(2,071,292)
0.013
15
7.56
0.014
15.2
7.57
15
7.7
15
7.72
15
7.55
15
7.57
1,000
2,943,300
15,000
22,512,690
13,419,726
**** EDUCATION ****
**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
BCOR
BLOOM
IP EGAME
PACIFIC ONLINE
LEISURE AND RES
EG
LOTO
LR
MANILA JOCKEY
MJC
1.65
1.79
1.64
1.64
1.63
1.63
32,000
52,360
PRMIERE HORIZON
PHA
0.295
0.3
0.3
0.32
0.295
0.295
2,200,000
676,300
PHIL RACING
TRAVELLERS
PRC
RWM
8.81
9.59
9.2
9.6
9.5
9.7
9.5
9.6
1,752,200
16,813,691
(939,782)
CALATA CORP
PUREGOLD
CAL
PGOLD
3.25
39
3.29
39.05
38.65
39.1
38.65
39
3,277,100
127,892,005
40,996,090
ROBINSONS RTL
PHIL SEVEN CORP
RRHI
SEVN
57.5
100
57.6
103.5
57.6
100
57.7
100
57.4
99.5
57.6
100
3,953,430
227,639,111.5
89,622,963
27,960
2,795,995
255,995
APC GROUP
EASYCALL
NOW CORP
PAXYS
APC
ECP
NOW
PAX
0.59
2.56
0.37
2.49
0.61
2.82
0.385
2.52
0.59
2.51
0.61
2.52
0.59
2.49
0.6
2.49
475,000
232,000
284,710
579,640
PHILCOMSAT
GLOBALPORT
PHC
PORT
5.1
8.15
**** RETAIL ****
**** OTHER SERVICES ****
SERVICES SECTOR TOTAL
VOLUME :
51,576,530
MINING & OIL

**** MINING ****
VALUE :
1,032,834,029

February 06 , 2014
Name
Symbol
ATOK
APEX MINING
ABRA MINING
AB
APX
AR
ATLAS MINING
AT
BENGUET A
BENGUET B
COAL ASIA HLDG
BC
BCB
COAL
CENTURY PEAK
DIZON MINES
GEOGRACE
LEPANTO A
LEPANTO B
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
12.5
1.96
0.0047
17.7
2
0.0048
1.96
0.0041
1.96
0.0048
1.96
0.0041
1.96
0.0048
17,000
604,000,000
33,320
2,787,700
(378,000)
15.78
15.8
15.7
15.8
15.64
15.8
1,960,100
30,848,772
(62,642)
7.6
7.56
0.78
8
7.79
0.79
0.79
0.79
0.78
0.79
99,000
77,730
CPM
DIZ
GEO
LC
LCB
0.57
5.5
0.4
0.38
0.38
0.6
5.6
0.405
0.385
0.385
5.85
0.41
0.39
0.39
5.85
0.41
0.39
0.395
5.5
0.4
0.385
0.385
5.6
0.405
0.385
0.385
75,500
130,000
6,470,000
420,903
52,200
2,499,450
3,630,000
1,410,350
45,550
MANILA MINING A
MANILA MINING B
NIHAO
MA
MAB
NI
0.018
0.02
2.12
0.019
0.021
2.15
0.018
0.02
2.09
0.019
0.021
2.2
0.018
0.02
2.09
0.018
0.021
2.12
41,900,000
18,600,000
129,000
760,100
372,600
276,310
NICKEL ASIA
NIKL
16.9
16.98
16.94
17
16.9
17
305,900
5,183,124
561,580
OMICO CORP
ORNTL PENINSULA
OM
ORE
0.36
1.57
0.42
1.58
1.55
1.59
1.52
1.58
285,000
444,970
PHILEX
PX
8.72
8.88
9.18
9.18
8.72
8.72
1,825,400
16,249,938
(4,161,143)
SEMIRARA MINING
SCC
318
318.2
318
320
317.2
318
230,910
73,441,030
1,541,370
UNITED PARAGON
UPM
0.01
0.011
0.012
0.012
0.011
0.011
4,100,000
45,200
0.242
0.017
0.018
0.035
5.47
0.25
0.018
0.02
0.036
5.58
0.035
5.56
0.035
5.59
0.035
5.47
0.035
5.47
1,100,000
87,300
38,500
478,646
3,500
-
8.02
8.19
8.09
8.19
8.19
17,100
139,361
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
PHILODRILL
PETROENERGY
BSC
OPM
OPMB
OV
PERC
PX PETROLEUM
PXP
MINING & OIL SECTOR TOTAL
VOLUME :
684,962,210
VALUE :
135,560,204
PREFERRED
ABC PREF
ABS HLDG PDR
ABC
ABSP
26.8
26.95
26.8
27.5
26.8
26.95
1,860,600
50,118,000
21,703,615
AC PREF A
AC PREF B
ACPA
ACPB
524
527
525
527
524
527
7,000
3,677,450
BC PREF A
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
GLO PREF A
GMA HLDG PDR
LR PREF
BCP
DMCP
FGENF
FGENG
FPHP
GLOPA
GMAP
LRP
11.5
112
111
8.45
1
112
8.6
1.01
8.45
1.01
8.45
1.01
8.45
1.01
8.45
1.01
1,100
9,000
9,295
9,090
(845)
-
PF PREF
PCOR PREF
SFI PREF
SMC PREF 2A
PFP
PPREF
SFIP
SMC2A
1,050
107.5
1.22
75.5
1,070
107.6
75.6
1,050
107.6
75.75
1,050
107.7
75.75
1,050
107.4
75.5
1,050
107.4
75.5
1,100
7,100
1,443,600
1,155,000
763,494
109,176,374
(79,986,246.5)
SMC PREF 2B
SMC2B
77.1
78.4
77.2
77.2
77.1
77.1
1,000
77,110
SMC PREF 2C
SMC PREF 1
TEL PREF HH
SMC2C
SMCP1
TLHH
79.1
-
79.5
-
78.6
-
79
-
78.5
-
79
-
141,100
-
11,083,613
-
(10,996,753)
-
PREFERRED TOTAL
VOLUME :
3,471,600
VALUE :
176,069,426
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
VALUE :
WARRANTS
LR WARRANT
LRW
0.32
0.33
0.33
0.33
0.33
0.33
10,000
3,300
MEG WARRANT
MEG WARRANT 2
MEGW1
MEGW2
2.38
2.25
2.58
2.64
2.37
-
2.37
-
2.37
-
2.37
-
1,000
-
2,370
-
17,500
-
WARRANTS TOTAL
VOLUME :
11,000
VALUE :
5,670
SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE
IRIPPLE
MFIN
RPL
SMALL & MEDIUM ENTERPRISES TOTAL
3.55
9.62
11.7
3.5
-
3.5
VOLUME :
3.5
5,000
3.5
-
5,000
VALUE :
17,500

February 06 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
660
62,864
11,400
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
95
95.4
95
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
95.4
VOLUME :
VOLUME :
95
95
660
1,054,071,640
VALUE :
VALUE :
62,864
5,115,267,622

February 06 , 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
77
62
44
NO. OF TRADED ISSUES:

NO. OF TRADES:
183
21,756
ODDLOT VOLUME:
ODDLOT VALUE:
37,109
123,294.77
BLOCK SALE VOLUME:

BLOCK SALE VALUE:
979,500
26,201,625.00
BLOCK SALES
SECURITY
AGI
PRICE
26.7500
VOLUME
979,500
VALUE
26,201,625.00
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,467.17
8,750.42
5,307.39
2,245.11
1,826.67
13,458.11
1,482.61
8,832.58
5,356.14
2,263.8
1,836.76
13,542.49
1,467.17
8,742.51
5,307.39
2,242.25
1,825.87
13,393.9
1,477.29
8,742.51
5,318.68
2,248.65
1,825.87
13,393.9
0.32
0.26
0.07
0.18
(0.22)
(0.38)
4.68
22.57
3.9
4.11
(4.04)
(51.24)
8,740,637
118,101,181
48,801,791
142,880,896
51,590,261
684,967,823
5,000
660
576,735,870.40
1,423,589,773.83
1,163,608,903.83
809,152,175.83
1,032,861,145.34
135,564,308.54
17,500.00
62,864.00
5,903.84
3,596.1
5,945.71
3,622.43
5,903.84
3,596.1
5,914.59
3,610.68
0.1
0.36
6.18
13.06
1,055,088,249
5,141,592,541.77
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 3,035,294,266.01
Php 3,269,183,225.51
Php (233,888,959.50)
Php 6,304,477,491.52
Securities Under Suspension by the Exchange as of February 06 , 2014
ABC PREF
AC PREF A
ALPHALAND
ASIATRUST
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
UNIWIDE HLDG
ABC
ACPA
ALPHA
ASIA
EIBA
EIBB
FC
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
PCP
PHC
PMT
PNC
PPC
PTT
SMCP1
STN
TLHH
UW

February 06 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php

The Philippine Stock Exchange, Inc Daily Quotations Report February 06, 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 06, 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 ****