The Philippine Stock Exchange, Inc Daily Quotations Report February 07, 2014

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 07 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
3,092,548.5
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
ASIA
AUB
70.6
70.8
70.95
70.95
70.6
70.8
60,440
4,273,488.5
BDO UNIBANK
BDO
79.4
79.5
BANK PH ISLANDS
BPI
87.8
88
79.8
80
79.5
79.5
2,531,960
201,716,054.5
(36,441,873)
87.2
88.55
86.3
87.8
1,397,890
122,118,693
47,135,894.5
CHINABANK
CHIB
58
CITYSTATE BANK
EXPORT BANK
EXPORT BANK B
EAST WEST BANK
CSB
EIBA
EIBB
EW
9.32
26.05
58.1
58.5
58.5
58
58
37,570
2,179,674.5
153,700
14
26.1
25.8
26.25
25.75
26.05
538,500
14,017,245
4,216,260
METROBANK
MBT
PB BANK
PBB
76.7
76.8
76.05
76.95
76.05
76.8
3,050,210
233,777,611
(30,608,312)
23.3
23.6
23.2
23.25
23.2
23.25
7,000
162,500
PBCOM
PHIL NATL BANK
PSBANK
PHILTRUST
RCBC
116,000
PBC
PNB
PSB
PTC
RCB
55.5
82.8
131
95
42.95
67.95
83.1
137.5
43
83
43.2
83.3
43.3
82.8
42.75
82.8
43
571,470
2,006,100
47,416,354.5
86,160,850
6,122,849
29,017,275
SECURITY BANK
SECB
113.1
113.2
113.2
113.3
111.2
113.1
102,600
11,607,035
(307,950)
UNION BANK
UBP
127
128
125.6
128
125.6
127
22,350
2,851,906
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
AGF
2.83
3.04
2.7
3.04
2.68
3.04
193,000
570,750
BANKARD
BKD
1.97
1.99
2.05
1.98
1.99
312,000
625,950
BDO LEASING
COL FINANCIAL
BLFI
COL
2
15.8
2.05
16.18
16.2
16.2
15.38
16.18
5,300
83,698
FIRST ABACUS
FILIPINO FUND
IREMIT
FAF
FFI
I
0.79
8.1
2.56
0.83
8.5
2.79
8.51
2.76
8.51
2.8
8.5
2.76
8.5
2.79
4,900
24,000
41,652
66,620
MAYBANK ATR KE
MEDCO HLDG
MANULIFE
NTL REINSURANCE
PHIL STOCK EXCH
MAKE
MED
MFC
NRCP
PSE
20.4
0.215
738
1.41
300
23
0.239
800
1.49
304
1.41
306.8
1.41
306.8
1.41
304
1.41
304
6,000
5,730
8,460
1,745,868
(1,180,350)
SUN LIFE
SLF
1,330
1,350
1,330
1,330
1,330
1,330
20
26,600
VANTAGE
2.5
2.55
2.5
2.5
2.5
2.5
215,000
537,500
FINANCIALS SECTOR TOTAL
VOLUME :
11,092,040
VALUE :
729,988,510
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ACR
1.3
1.33
1.31
1.31
1.3
1.3
56,000
72,980
ABOITIZ POWER
AP
36
36.05
36
36.75
35.95
36
4,400,000
158,836,740
25,566,920
ENERGY DEVT
EDC
5.2
5.23
5.23
5.25
5.2
5.23
6,087,500
31,817,823
6,941,758
FIRST GEN
FGEN
15.6
15.7
15.38
15.76
15.38
15.6
2,483,600
38,798,320
(3,232,490)
FIRST PHIL HLDG
FPH
63.3
63.4
63.65
63.8
62.5
63.3
440,140
27,882,085.5
17,380,416
CALAPAN VENTURE
H2O
6.5
6.84
6.49
6.84
6.49
6.84
8,600
55,933
35
MERALCO
MER
248.8
249
248.2
251
247.2
249
148,190
36,905,782
(5,603,576)
MANILA WATER
MWC
22.3
22.45
22.1
22.45
21.95
22.3
1,128,700
24,985,490
976,305
PETRON
PCOR
14.16
14.18
14.06
14.2
14.06
14.18
4,920,500
69,681,042
54,237,894
PHOENIX
PNX
5.05
5.05
5.05
182,600
917,648
(501,640)
SALCON POWER
TRANS ASIA
SPC
TA
4.5
1.86
4.64
1.87
1.78
1.89
1.78
1.86
12,441,000
23,005,650
309,980
VIVANT
VVT
9.15
10.96
4.95
5.11
4.98
5.11
4.95
5.11
35,600
176,702
38.2
12.22
22.8
53
15
23
22.7
23
22.7
22.8
2,049,600
47,139,905
29,640
6.95
11.6
7
11.62
7.03
11.5
7.05
11.7
6.95
11.5
6.95
11.62
2,341,700
1,571,800
16,419,929
18,189,820
(4,346,275)
(3,958,666)
40,400
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
BOGO MEDELLIN
CNTRL AZUCARERA
DEL MONTE
BMM
CAT
DMPL
DNL INDUS
EMPERADOR
DNL
EMP
ALLIANCE SELECT
FOOD
1.01
1.02
1.02
1.01
276,000
280,100
GINEBRA
GSMI
20
20.2
20.2
20.2
20.2
20.2
5,000
101,000
JOLLIBEE
JFC
152.5
152.7
152.9
153
151.8
152.5
408,990
62,379,442
(14,780,275)
LIBERTY FLOUR
LT GROUP
LFM
LTG
51.05
19.52
67
19.8
19.58
19.9
19.42
19.52
9,079,100
177,473,104
17,341,336
PANCAKE
PUREFOODS
PCKH
PF
14.72
224.4
15.1
230
15.1
230
15.16
235
15
230
15
230
1,041,800
86,720
15,787,590
19,948,030
(1,189,100)
PEPSI COLA
PIP
4.29
4.39
4.3
4.35
4.29
4.29
2,734,000
11,756,730
(1,659,800)
ROXAS AND CO
RCI
3.08
4.39

February 07 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
RFM CORP
RFM
5.21
5.24
5.3
5.31
5.2
5.24
400,900
2,105,535
(756,666)
ROXAS HLDG
ROX
5.64
5.65
5.68
5.79
5.6
5.65
95,000
536,603
56,500
SWIFT FOODS
SAN MIGUEL CORP
UNIV ROBINA
SFI
SMC
URC
0.119
55.1
117.7
0.122
55.5
117.8
0.119
55.5
116.9
0.119
55.95
118.1
0.119
55.1
116.3
0.119
55.1
117.8
3,000,000
134,850
1,034,750
357,000
7,479,765.5
121,841,066
(5,024,411)
40,974,349
VITARICH
VITA
0.6
0.61
0.64
0.64
0.6
0.61
169,000
103,400
10,200
VICTORIAS
VMC
2.58
2.61
2.53
2.61
2.53
2.6
3,955,000
10,217,460
4,458,520
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
11.42
11.6
11.4
11.6
11.4
11.42
2,400
27,592
CONCRETE A
CONCRETE B
SEACEM
CA
CAB
CMT
38.5
15
1.05
55
1.07
1.05
1.05
1.05
1.05
100,000
105,000
DAVINCI CAPITAL
DAVIN
0.86
0.89
0.89
0.89
0.89
0.89
2,000
1,780
EEI CORP
EEI
9.99
10
10.16
10.16
9.99
10
453,600
4,539,399
(1,992,537)
FEDERAL RES. INV

HOLCIM
LAFARGE REP
FED
HLCM
LRI
9.1
13.26
8.98
13.9
13.38
9
10.04
13.4
9.08
10.04
13.5
9.08
10.04
13.4
8.98
10.04
13.4
9
1,100
1,147,600
2,594,300
11,044
15,378,840
23,477,310
(0)
(898,860)
MEGAWIDE
MWIDE
11.64
11.88
11.48
11.7
11.48
11.64
697,400
8,013,990
(686,950)
PHINMA
PNCC
SUPERCITY
TKC STEEL
VULCAN INDL
PHN
PNC
SRDC
T
VUL
12
0.81
1.7
1.4
12.48
1.76
1.41
1.42
1.46
1.4
1.41
192,000
272,430
CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
CIP
COAT
EURO
LMG
120
3.06
1.5
4.08
140
3.2
1.56
4.09
3.21
4.02
3.21
4.16
3.21
4.02
3.21
4.09
150,000
1,156,000
481,500
4,742,630
METROALLIANCE A
METROALLIANCE B
MELCO CROWN
MAH
MAHB
MCP
13.38
13.4
13.28
13.58
13.16
13.4
1,931,000
25,808,768
(4,880,366)
MABUHAY VINYL
PRYCE CORP
MVC
PPC
2.23
-
2.49
-
**** CHEMICALS ****
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
13.12
14.16
14.2
14.2
14.2
14.2
2,900
41,180
CONCEPCION
CIC
25.5
25.95
24
25.5
24
25.5
227,400
5,596,585
312,245
GREENERGY
INTEGRATED MICR
IONICS
GREEN
IMI
ION
0.01
2.58
0.38
0.011
2.62
0.475
0.011
0.38
0.011
0.4
0.011
0.38
0.011
0.4
3,200,000
700,000
35,200
266,200
PANASONIC
PMPC
5.6
FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
FYN
FYNB
PCP
SPH
1.74
1.8
1.78
1.8
1.78
1.8
101,000
181,500
89,720
STENIEL
STN
1,024,900
**** OTHER INDUSTRIALS ****
INDUSTRIAL SECTOR TOTAL
VOLUME :
73,827,050
VALUE :
1,048,609,825.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
ABACORE CAPITAL
AAA
ABA
1.9
0.495
1.98
0.5
0.5
0.5
0.495
0.5
AYALA CORP
ABOITIZ EQUITY
AC
525
525.5
AEV
52.5
52.6
ALLIANCE GLOBAL
ANSCOR
AGI
27
ANS
6.6
ANGLO PHIL HLDG

ATN HLDG A
ATN HLDG B
BHI HLDG
COSCO CAPITAL
APO
ATN
ATNB
BH
COSCO
DMCI HLDG
FIL ESTATE CORP
FILINVEST DEV
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
2,050,000
522
531
522
525.5
631,230
331,763,350
(35,014,400)
51
52.6
51
52.6
1,430,010
73,798,761.5
36,449,506.5
27.05
27
27.15
27
27.05
14,192,100
384,133,670
17,178,075
6.67
6.5
6.7
6.3
6.7
111,100
729,549
(124,704)
1.65
1.16
1.18
282.2
7.52
1.75
1.27
1.26
720
7.55
7.79
7.79
7.48
7.55
20,581,800
155,420,129
(28,135,783)
DMC
62.05
62.2
61.5
62.65
61.5
62.2
1,847,640
114,865,886.5
32,392,747
FC
FDC
FJP
FJPB
FPI
4.67
2.92
2.61
0.181
4.68
3.15
3.77
0.196
4.65
0.194
4.67
0.196
4.65
0.194
4.67
0.196
252,000
60,000
1,175,900
11,660
GT CAPITAL
GTCAP
745.5
749
742
751
740
749
128,020
95,662,910
23,523,555
HOUSE OF INV
HI
6.3
6.41
6.3
6.3
6.2
6.3
102,800
645,586
JG SUMMIT
JGS
38.1
38.3
38.2
38.35
37.8
38.1
2,214,100
84,351,210
4,377,370
JOLLIVILLE HLDG
JOH
5.35
5.4
5.35
5.35
18,000
92,800

February 07 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
KEPPEL HLDG A
KEPPEL HLDG B
LODESTAR
LOPEZ HLDG
KPH
KPHB
LIHC
LPZ
4.3
4.3
0.63
4.26
5
6.2
0.67
4.29
0.63
4.3
0.64
4.4
0.63
4.26
0.63
4.26
421,000
1,169,000
265,930
5,006,980
184,990
MARCVENTURES
MARC
3.31
3.33
3.34
3.34
3.3
3.31
271,000
896,660
MABUHAY HLDG
MHC
0.6
0.63
0.6
0.63
0.6
0.63
682,000
413,940
MINERALES IND
MIC
5.05
5.06
5.07
5.1
5.05
5.06
38,000
192,604
MJC INVESTMENTS
METRO PAC INV
MJIC
MPI
3.09
4.33
4.5
4.34
4.29
4.4
4.29
4.33
37,426,000
162,058,810
17,649,110
PACIFICA
PRIME ORION
PRIME MEDIA
REPUBLIC GLASS
PA
POPI
PRIM
REG
0.038
0.415
1.68
2.39
0.04
0.46
1.78
2.55
0.038
2.55
0.04
2.55
0.038
2.55
0.04
2.55
300,000
1,000
11,600
2,550
SOLID GROUP
SYNERGY GRID
SINOPHIL
SM INVESTMENTS
SGI
SGP
SINO
SM
1.21
250
0.285
691.5
1.25
390
0.3
692
685
695
685
692
435,410
301,211,000
(13,602,970)
SOUTH CHINA
SEAFRONT RES
TOP FRONTIER
SOC
SPM
TFHI
1.01
1.62
67.7
1.03
1.65
67.9
68
69.9
67.55
67.7
63,980
4,343,528
(1,862,603.5)
UNIOIL HLDG
WELLEX INDUS
ZEUS HLDG
UNI
WIN
ZHI
0.162
0.156
0.32
0.209
0.179
0.33
0.32
0.32
0.32
0.32
50,000
16,000
HOLDING FIRMS SECTOR TOTAL
VOLUME :
84,476,390
VALUE :
1,718,200,914
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ANCHOR LAND
AYALA LAND
ALCO
ALHI
ALI
0.188
12.72
26.1
0.199
13.3
26.15
0.195
25.9
0.195
26.35
0.195
25.9
0.195
26.15
500,000
7,607,600
97,500
199,077,445
(11,499,300)
ALPHALAND
ARANETA PROP
ALPHA
ARA
1.43
1.44
1.45
1.45
1.43
1.43
431,000
617,530
(158,300)
BELLE CORP
BEL
5.36
5.37
5.42
5.47
5.36
5.36
2,153,800
11,628,433
3,453,844
A BROWN
CITYLAND DEVT
BRN
CDC
1.08
1.02
1.14
1.05
1.02
1.02
1.02
1.02
3,000
3,060
CROWN EQUITIES
CEBU HLDG
CENTURY PROP
CEI
CHI
CPG
0.073
5.34
1.34
0.079
5.49
1.35
5.32
1.31
5.49
1.37
5.32
1.31
5.49
1.35
5,800
15,909,000
30,958
21,424,280
(0)
(5,925,800)
CEBU PROP A
CEBU PROP B
CYBER BAY
EMPIRE EAST
EVER GOTESCO
FILINVEST LAND
CPV
CPVB
CYBR
ELI
EVER
FLI
4.7
4.7
0.49
0.92
0.185
1.24
5.5
5.5
0.52
0.93
0.198
1.26
0.92
0.184
1.25
0.93
0.184
1.26
0.92
0.184
1.23
0.92
0.184
1.24
1,214,000
10,000
40,389,000
1,116,890
1,840
50,217,460
(26,516,060)
GLOBAL ESTATE
GERI
1.25
1.26
1.25
1.29
1.25
1.25
13,104,000
16,484,010
(26,000)
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
GO
GOB
HOUSE
6.73
6.75
6.5
6.73
6.5
6.73
22,900
151,997
IRC PROP
IRC
1.41
1.42
1.41
1.45
1.4
1.45
1,440,000
2,031,030
563,180
KEPPEL PROP
CITY AND LAND
KEP
LAND
2.83
1.64
3.1
1.7
1.7
1.7
1.7
1.7
3,000
5,100
MARSTEEL A
MARSTEEL B
MEGAWORLD
MC
MCB
MEG
3.73
3.74
3.6
3.75
3.6
3.74
64,311,000
237,553,960
145,926,360
MRC ALLIED
MRC
0.109
0.11
0.112
0.116
0.11
0.11
26,180,000
2,951,080
198,000
PHIL ESTATES
PHES
0.375
0.385
0.375
0.385
0.375
0.385
80,000
30,300
PRIMETOWN PROP
PRIMEX CORP
PMT
PRMX
2.71
3.08
2.7
3.18
2.7
3.18
19,000
53,150
ROBINSONS LAND
RLC
19.7
19.76
19.8
19.8
19.7
19.76
2,504,000
49,544,854
5,556,938
PHIL REALTY
ROCKWELL
RLT
ROCK
0.45
1.61
0.48
1.63
1.6
1.64
1.6
1.62
605,000
979,870
839,160
SHANG PROP
SHNG
3.15
3.24
3.15
3.24
3.15
3.24
143,000
450,630
STA LUCIA LAND

SM PRIME HLDG
SLI
SMPH
0.6
14.8
0.61
14.82
0.62
14.66
0.62
14.86
0.62
14.66
0.62
14.82
1,000
16,951,900
620
250,935,428
9,350,634
STARMALLS
STR
3.33
3.54
3.4
3.41
3.4
3.41
43,000
146,230
SUNTRUST HOME
PHIL TOBACCO
UNIWIDE HLDG
VISTA LAND
SUN
TFC
UW
VLL
0.9
16.68
5.07
0.93
27
5.09
0.92
5.13
0.93
5.2
0.9
5.06
0.9
5.09
124,000
16,372,500
113,940
83,507,135
(17,566,685)
PROPERTY SECTOR TOTAL
VOLUME :
210,171,500
SERVICES
VALUE :
929,268,250

February 07 , 2014
Symbol
ABS
Bid
27.5
Ask
27.6
Open
28.6
High
28.6
Low
27.5
Close
27.6
Volume
96,000
Value, Php
2,683,640
Net Foreign
Buying/(Selling),
Php
-
GMA NETWORK
MANILA BULLETIN
GMA7
MB
8.33
0.63
8.6
0.66
8.34
0.68
8.34
0.68
8.33
0.66
8.33
0.66
61,600
3,000
513,278
2,020
MLA BRDCASTING
MBC
1,690
1,712
1,709
1,720
1,685
1,712
33,215
56,882,085
4,892,530
1.9
1.91
1.9
1.9
1.9
1.9
5,000
9,500
2,648
2,650
2,640
2,680
2,640
2,648
276,910
733,546,370
60,042,430
5.5
5.56
5.56
5.56
5.54
5.56
10,500
58,300
4.5
0.039
1.89
4.99
52.9
0.043
1.95
1.88
1.95
1.88
1.95
22,000
41,450
0.4
0.43
0.38
0.43
0.38
0.43
20,000
8,100
3.1
3.7
3.7
2.99
3.08
496,000
1,528,390
1.8
8.1
2.04
8.28
7.98
8.35
7.98
8.28
89,400
726,970
600,877
1.06
1.07
1.15
1.15
1.07
1.07
3,000
3,290
Name
ABS CBN
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
LIBERTY TELECOM
LIB
PTT CORP
PLDT
PTT
TEL
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
IMPERIAL A
IMPERIAL B
ISLAND INFO
ISM COMM
IMP
IMPB
IS
ISM
MG HLDG
MG
NEXTSTAGE
NXT
TRANSPACIFIC BR
PHILWEB
TBGI
WEB
YEHEY CORP
YEHEY
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
2.07
2.14
2.12
2.23
2.07
2.07
130,000
276,170
ASIAN TERMINALS
ATI
10.2
11
11
11
10.2
10.2
1,700
18,620
5,500
CEBU AIR
INTL CONTAINER
CEB
ICT
49.75
97.4
49.95
98
50
95.9
50.3
97.95
49.95
95.9
49.95
97.4
23,700
1,214,940
1,187,250
118,415,276
471,665
9,964,226
LORENZO SHIPPNG
MACROASIA
LSC
MAC
1.25
2.85
1.59
2.92
2.99
2.85
2.85
10,738,000
32,150,320
(1,212,630)
PAL HLDG
PAL
5.75
5.8
5.85
5.85
5.8
5.8
13,400
77,725
HARBOR STAR
TUGS
1.48
1.49
1.51
1.57
1.49
1.49
2,519,000
3,866,480
475,390
**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG
ACE
BHI
1.03
0.132
1.09
0.134
1.02
0.134
1.09
0.138
1.02
0.132
1.09
0.133
11,000
49,050,000
11,290
6,515,520
331,500
DISCOVERY WORLD
DWC
1.95
1.99
1.95
1.95
1.95
1.95
1,000
1,950
1,950
GRAND PLAZA
WATERFRONT
GPH
WPI
25.2
0.33
50
0.34
0.34
0.34
0.34
0.34
10,000
3,400
(3,400)
CENTRO ESCOLAR
CEU
10.14
10.48
10.5
10.5
10.14
10.14
1,700
17,526
FAR EASTERN U
IPEOPLE
STI HLDG
FEU
IPO
STI
1,103
11.2
0.67
1,110
12
0.68
0.67
0.69
0.67
0.68
354,000
238,360
207,080
18.1
8.48
27
8.49
8.55
8.6
8.48
8.49
1,168,500
9,937,372
(3,888,474)
**** EDUCATION ****
**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
BCOR
BLOOM
IP EGAME
PACIFIC ONLINE
LEISURE AND RES
EG
LOTO
LR
0.013
15
7.45
0.014
15.2
7.48
0.014
15.02
7.5
0.014
15.02
7.54
0.013
15
7.41
0.014
15
7.45
21,400,000
2,900
1,906,700
290,500
43,540
14,235,333
30,040
7,470,917
MANILA JOCKEY
PRMIERE HORIZON
PHIL RACING
TRAVELLERS
MJC
PHA
PRC
RWM
1.7
0.295
8.81
9.78
1.78
0.305
9.2
9.82
1.63
0.295
9.7
1.63
0.295
9.9
1.63
0.295
9.65
1.63
0.295
9.82
10,000
50,000
1,668,300
16,300
14,750
16,341,499
(991,027)
CALATA CORP
CAL
3.21
3.28
3.3
3.3
3.2
3.28
93,000
301,950
PUREGOLD
ROBINSONS RTL
PGOLD
RRHI
39
59
39.25
59.2
39.1
57.7
39.5
59
39
57.7
39
59
1,325,400
3,049,000
51,813,990
178,902,087.5
10,595,705
141,231,703
PHIL SEVEN CORP
SEVN
97
100
100
100
100
100
46,270
4,627,000
4,618,000
APC GROUP
EASYCALL
NOW CORP
PAXYS
APC
ECP
NOW
PAX
0.59
2.56
0.37
2.48
0.62
2.82
0.385
2.5
0.61
2.51
0.61
2.51
0.6
2.48
0.6
2.48
414,000
152,000
248,410
377,860
PHILCOMSAT
GLOBALPORT
PHC
PORT
5.2
8.15
**** RETAIL ****
**** OTHER SERVICES ****
SERVICES SECTOR TOTAL
VOLUME :
97,152,835
VALUE :
1,247,093,701.5

February 07 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
167,700
MINING & OIL

**** MINING ****
ATOK
APEX MINING
AB
APX
12.5
1.95
17.7
2
1.95
1.95
1.95
1.95
86,000
ABRA MINING
ATLAS MINING
AR
0.0046
0.0047
0.0048
0.0049
0.0046
0.0046
653,000,000
3,102,600
AT
15.7
15.76
15.94
16.46
15.7
15.7
1,503,200
23,859,858
3,307,936
BENGUET A
BENGUET B
BC
BCB
7.62
7.46
7.94
7.8
7.46
7.46
7.46
7.46
18,000
134,280
(134,280)
COAL ASIA HLDG
COAL
0.8
0.81
0.79
0.81
0.79
0.81
348,000
278,910
CENTURY PEAK
DIZON MINES
CPM
DIZ
0.6
5.4
0.65
5.46
0.6
5.5
0.6
5.87
0.6
5.4
0.6
5.4
60,000
146,000
36,000
795,872
(543)
GEOGRACE
LEPANTO A
LEPANTO B
GEO
LC
LCB
0.4
0.38
0.39
0.405
0.395
0.395
0.405
0.39
0.39
0.405
0.395
0.395
0.4
0.385
0.39
0.405
0.385
0.395
390,000
12,810,000
3,420,000
156,150
4,976,150
1,346,650
8,100
(27,300)
MANILA MINING A
MA
0.018
0.019
0.019
0.019
0.018
0.019
43,100,000
815,600
MANILA MINING B
NIHAO
MAB
NI
0.02
2.17
0.021
2.18
0.021
2.2
0.021
2.23
0.021
2.13
0.021
2.18
4,000,000
121,000
84,000
262,070
NICKEL ASIA
NIKL
17.02
17.14
17.04
17.4
17
17.02
346,900
5,944,620
1,109,174
OMICO CORP
ORNTL PENINSULA
OM
ORE
0.365
1.6
0.42
1.61
1.6
1.63
1.6
1.61
536,000
864,090
PHILEX
PX
8.83
8.85
8.75
8.75
8.85
1,597,900
14,213,617
(6,288,584)
SEMIRARA MINING
SCC
324
324.8
320
330
318.2
324
278,810
90,268,350
2,054,774
UNITED PARAGON
UPM
0.01
0.011
0.01
0.011
0.01
0.011
300,000
3,100
BASIC PETROLEUM
ORIENTAL A
BSC
OPM
0.25
0.017
0.255
0.018
0.242
0.017
0.25
0.018
0.242
0.017
0.25
0.018
880,000
400,000
217,600
6,900
ORIENTAL B
PHILODRILL
PETROENERGY
OPMB
OV
PERC
0.018
0.034
5.47
0.02
0.036
5.59
0.035
5.5
0.036
5.5
0.035
5.5
0.035
5.5
211,000,000
3,000
7,385,400
16,500
(5,229,100)
-
PX PETROLEUM
PXP
8.1
8.2
8.2
8.3
8.08
8.2
90,200
741,532
600,734
**** OIL ****
MINING & OIL SECTOR TOTAL
VOLUME :
934,435,010
VALUE :
155,677,549
PREFERRED
ABC PREF
ABS HLDG PDR
AC PREF A
AC PREF B
ABC
ABSP
ACPA
ACPB
26.9
525
26.95
526.5
27.45
525
27.45
525
26.75
525
26.95
525
374,800
200
10,130,895
105,000
(5,728,710)
-
BC PREF A
DMC PREF
FGEN PREF F
FGEN PREF G
BCP
DMCP
FGENF
FGENG
11.5
112
111
111.9
111.1
111.1
111.1
111.1
1,000
111,100
FPH PREF
GLO PREF A
GMA HLDG PDR
LR PREF
FPHP
GLOPA
GMAP
LRP
8.45
1
8.55
1.01
8.45
1.01
8.45
1.01
8.45
1
8.45
1
108,900
68,000
920,205
68,130
169,000
-
PF PREF
PCOR PREF
PFP
PPREF
1,051
107.6
1,068
107.7
1,050
107.6
1,050
107.6
1,050
107.3
1,050
107.6
110
3,000
115,500
322,200
SFI PREF
SMC PREF 2A
SMC PREF 2B
SMC PREF 2C
SMC PREF 1
TEL PREF HH
SFIP
SMC2A
SMC2B
SMC2C
SMCP1
TLHH
1.22
75.7
77.1
79.3
-
75.8
78.4
79.9
-
75.7
-
75.8
-
75.5
-
75.5
-
447,600
-
33,827,402.5
-
(30,267,552.5)
-
PREFERRED TOTAL
VOLUME :
1,003,610
VALUE :
45,600,432.5
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
VALUE :
WARRANTS
LR WARRANT
LRW
MEG WARRANT
MEG WARRANT 2
WARRANTS TOTAL
0.305
0.33
0.305
0.335
0.305
0.335
130,000
40,600
MEGW1
2.58
2.65
2.58
2.58
2.58
2.58
44,000
113,520
MEGW2
2.43
2.65
VOLUME :
174,000
SMALL & MEDIUM ENTERPRISES
VALUE :
154,120

February 07 , 2014
Name
MAKATI FINANCE
IRIPPLE
Symbol
MFIN
RPL
Bid
2.32
9.62
Ask
11.7
Open
-
High
Low
-
SMALL & MEDIUM ENTERPRISES TOTAL
VOLUME :
Close
-
Volume
-
VALUE :
Value, Php
-
Net Foreign
Buying/(Selling),
Php
-
225,211
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
96.6
96.7
96
96.6
VOLUME :
VOLUME :
96
2,340
1,411,157,165
96.6
2,340
VALUE :
VALUE :
225,211
5,829,063,961

February 07 , 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
110
35
43
NO. OF TRADED ISSUES:

NO. OF TRADES:
188
21,542
ODDLOT VOLUME:
ODDLOT VALUE:
92,194
120,620.58
BLOCK SALE VOLUME:

BLOCK SALE VALUE:
26,470,000
167,815,150.00
BLOCK SALES
SECURITY
RCB
MPI
MPI
COSCO
PRICE
42.7500
4.2453
4.2437
7.5450
VOLUME
500,000
10,000,000
5,000,000
10,970,000
VALUE
21,375,000.00
42,453,000.00
21,218,500.00
82,768,650.00
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,488.65
8,799.2
5,329.94
2,249.8
1,826.18
13,438.42
1,500.72
8,892.14
5,406.11
2,295.74
1,860.37
13,686.74
1,488.2
8,799.2
5,329.94
2,249.8
1,826.18
13,438.42
1,495.21
8,861.96
5,406.11
2,287.96
1,850.7
13,551.28
1.21
1.37
1.64
1.75
1.36
1.17
17.92
119.45
87.43
39.31
24.83
157.38
11,592,159
73,829,391
110,454,677
210,176,236
97,154,235
934,510,321
751,371,265.00
1,048,637,382.95
1,864,696,187.75
929,275,356.43
1,247,104,530.84
155,689,797.61
2,340
225,211.00
5,919.43
3,613.29
6,020.68
3,661.27
5,919.43
3,613.29
6,011.14
3,655.93
1.63
1.25
96.55
45.25
1,437,719,359
5,996,999,731.58
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 3,726,729,132.11
Php 3,298,241,391.43
Php 428,487,740.68
Php 7,024,970,523.54
Securities Under Suspension by the Exchange as of February 07 , 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
ABC
ACPA
ALPHA
ASIA
EIBA
EIBB
FC
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
PCP
PHC
PMT
PNC
PPC
PTT
SMCP1
STN

February 07 , 2014
Name
TEL PREF HH
UNIWIDE HLDG
Symbol
Bid
TLHH
UW
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php

The Philippine Stock Exchange, Inc Daily Quotations Report February 07, 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 07, 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 ****