The Philippine Stock Exchange, Inc

Daily Quotations Report

February 17 , 2014

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value, Php

Net Foreign
Buying/(Selling),
Php

FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
BDO UNIBANK

ASIA
AUB
BDO

71.75
80.95

71.95
81

72
79.95

BANK PH ISLANDS

BPI

CHINABANK
CITYSTATE BANK
EXPORT BANK
EXPORT BANK B
EAST WEST BANK

CHIB
CSB
EIBA
EIBB
EW

METROBANK

MBT

PB BANK

PBB

PBCOM
PHIL NATL BANK

72
81

71.75
79.95

72
80.95

68,060
3,374,510

4,899,504
273,019,279.5

723,362
(33,556,097.5)

88.5

88.6

57.7
9.32
26.45

57.8
13.96
26.5

88.6

89

88.4

88.5

2,634,980

233,352,772

145,649,865.5

57.6
26.35

57.9
26.6

57.6
26.35

57.7
26.5

74,350
108,000

4,293,563
2,858,770

(3,238,181)
2,570,300

81.45
23.05

81.5

79.75

82.25

79.75

81.5

13,940,080

1,124,669,105.5

(3,706,990)

23.35

23.35

23.35

23

23

28,300

655,640

PBC
PNB

60.5
85.2

253,850

66
87

60.2
83.2

60.2
87

60.2
83.1

60.2
87

90
1,242,460

5,418
106,418,453

209,633

PSBANK
PHILTRUST
RCBC

PSB
PTC
RCB

134
80
43.2

139
43.3

43.5

43.55

43.1

43.3

427,800

18,548,795

(4,391,660)

SECURITY BANK

SECB

UNION BANK

UBP

119.3

119.4

118.1

119.5

118.1

119.3

60,980

7,258,657

941,767

126

126.9

126.9

126.9

126.9

126.9

230

29,187

(3,807)

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE

AGF

2.83

3.02

3.06

3.06

2.8

3.02

5,000

14,500

BANKARD

BKD

1.92

1.95

1.91

1.93

1.9

1.92

547,000

1,042,830

BDO LEASING
COL FINANCIAL
FIRST ABACUS
FILIPINO FUND

BLFI
COL
FAF
FFI

2
17.38
0.79
8.25

2.05
17.4
0.83
8.68

17.4
8.2

17.4
8.2

17.2
8.2

17.4
8.2

1,000
700

17,380
5,740

IREMIT
MACAY HLDG

I
MACAY

2.56
24

2.75
24.25

23

24.25

23

24.25

63,800

1,517,205

MEDCO HLDG

MED

0.222

0.235

0.237

0.24

0.222

0.222

1,690,000

403,130

MANULIFE

MFC

765

780

760

762

760

762

290

220,500

NTL REINSURANCE
PHIL STOCK EXCH

NRCP
PSE

1.36
301.4

1.5
302.4

1.5
305

1.5
305

1.4
300.6

1.4
302.4

14,000
2,120

19,800
638,230

(3,000)
(27,190)

SUN LIFE

SLF

1,356

1,365

1,365

1,365

1,350

1,360

455

618,450

VANTAGE

2.54

2.56

2.54

2.54

2.54

2.54

20,000

50,800

FINANCIALS SECTOR TOTAL

VOLUME :

24,304,205

VALUE :

1,780,557,709

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

ACR
AP

1.29
36.9

1.33
36.95

1.29
36.35

1.3
37

1.29
36.35

1.3
36.9

100,000
1,286,300

129,500
47,316,440

25,157,965

ENERGY DEVT
FIRST GEN

EDC
FGEN

5.39
16.88

5.4
16.9

5.45
16.84

5.46
16.98

5.39
16.84

5.4
16.9

38,000,100
1,428,800

205,148,840
24,190,836

(106,844,225)
9,589,586

FIRST PHIL HLDG

FPH

69.75

69.95

69

70

69

69.75

198,970

13,916,903.5

2,410,961

CALAPAN VENTURE

H2O

6.61

6.98

6.98

6.98

6.98

6.98

400

2,792

MERALCO

MER

256

256.8

255

257

254.8

256

192,820

49,320,758

523,040

MANILA WATER

MWC

24.65

24.7

24

24.9

23.85

24.7

2,681,500

65,994,020

26,009,620

PETRON
PHOENIX

PCOR
PNX

13.96
4.89

13.98
4.9

13.94
4.92

14
4.92

13.94
4.9

13.98
4.9

3,347,100
127,000

46,808,642
622,720

28,275,694
(230,500)

SALCON POWER

SPC

TRANS ASIA

TA

VIVANT

VVT

4.5

4.62

4.48

4.48

4.48

4.48

2,000

8,960

8,960

1.88

1.89

1.89

1.9

1.88

1.88

1,637,000

3,088,280

18,900

10

10.5

10

10

10

10

953,100

9,531,000

4.69

4.7

4.82

4.84

4.66

4.7

449,000

2,116,770

288,520

50
12.22
23

58.95
15
23.3

23.15

23.15

23

23.15

8,300

191,445

9,200

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

AGRINURTURE

ANI

BOGO MEDELLIN
CNTRL AZUCARERA
DEL MONTE

BMM
CAT
DMPL

DNL INDUS

DNL

7.15

7.2

7.21

7.38

7.15

7.15

5,620,200

40,645,130

(2,548,112)

EMPERADOR

EMP

11.94

12

11.9

12.04

11.9

12

5,741,700

68,835,536

(31,571,448)

ALLIANCE SELECT

FOOD

1.01

0.99

1.01

0.99

1.01

625,000

622,900

(55,200)

GINEBRA
JOLLIBEE

GSMI
JFC

19.7
157.8

20
157.9

20
155.2

20.9
159.1

20
155.2

20
157.9

20,500
715,090

410,270
112,947,382

30,298,098

LIBERTY FLOUR
PANCAKE

LFM
PCKH

51.05
15

84
15.3

15

15

15

15

10,000

150,000

PUREFOODS

PF

221

232

230.8

232

230.8

232

4,760

1,099,354

115,492

PEPSI COLA

PIP

4.3

4.35

4.38

4.39

4.35

4.35

2,303,000

10,058,660

(46,370)

ROXAS AND CO

RCI

3.3

4.38

4.4

4.4

3.07

3.07

6,000

19,800

RFM CORP

RFM

5.43

5.5

5.49

5.5

5.4

5.5

141,300

775,475

632,853

ROXAS HLDG

ROX

6.03

6.1

6.01

6.13

6.1

141,300

858,316

The Philippine Stock Exchange, Inc

Daily Quotations Report
February 17 , 2014

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value, Php

Net Foreign
Buying/(Selling),
Php

2,720,000
3,531,880

323,680
450,740,976

239,352,767

SWIFT FOODS
UNIV ROBINA

SFI
URC

0.119
127.2

0.14
128

0.119
126

0.119
128.8

0.119
126

0.119
128

VITARICH

VITA

0.61

0.63

0.61

0.62

0.61

0.62

280,000

172,800

VICTORIAS

VMC

2.65

2.66

2.65

2.66

2.59

2.65

2,303,000

6,035,140

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

ASIABEST GROUP

ABG

11.3

11.36

11.4

11.4

11.3

11.3

300

3,406

CONCRETE A
CONCRETE B
SEACEM

CA
CAB
CMT

38.5
15
1.03

54
1.05

1.03

1.05

1.03

1.05

113,000

117,390

DAVINCI CAPITAL
EEI CORP

DAVIN
EEI

0.88
10.46

0.89
10.48

0.89
10.18

0.89
10.58

0.88
10.16

0.89
10.48

76,000
5,000,600

67,250
51,840,576

8,430,244

FED RESOURCES

FED

9.45

13.6

9.43

9.43

9.43

9.43

1,000

9,430

HOLCIM

HLCM

13.5

13.6

13.5

13.5

13.5

13.5

13,300

179,550

(6,750)

LAFARGE REP

LRI

MEGAWIDE
PHINMA
PNCC
SUPERCITY
TKC STEEL
VULCAN INDL

MWIDE
PHN
PNC
SRDC
T
VUL

9.02

9.1

9.02

488,700

4,413,927

(1,820)

12.62
11.9
0.81
1.73
1.45

12.84
13.5
1.77
1.48

12.8
12
1.72
1.47

12.84
12
1.77
1.5

12.4
12
1.72
1.47

12.84
12
1.77
1.49

896,300
300
3,000

11,446,790
3,600
5,210

(2,273,696)
-

422,000

620,690

**** CHEMICALS ****

CHEMPHIL
CHEMREZ

CIP
COAT

90
3.1

130
3.2

80
3.2

120
3.2

80
3.2

120
3.2

60
101,000

5,800
323,200

(256,000)

EUROMED
LMG CHEMICALS

EURO
LMG

1.25
3.8

1.56
3.85

3.89

3.9

3.8

3.8

900,000

3,449,450

METROALLIANCE A
METROALLIANCE B
MABUHAY VINYL
PRYCE CORP

MAH
MAHB
MVC
PPC

2.36
-

2.48
-

12.24

14.3

14.16

14.3

13

14.3

27,000

381,454

25

25.9

25.95

25.95

25

25.9

800

20,565

5,090

0.011

0.012

0.011

0.011

0.011

0.011

18,100,000

199,100

2.59
0.38

2.69
0.44

2.69
0.46

2.69
0.46

2.69
0.46

2.69
0.46

7,000
10,000

18,830
4,600

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

CIRTEK HLDG

CHIPS

CONCEPCION

CIC

GREENERGY

GREEN

INTEGRATED MICR
IONICS

IMI
ION

PANASONIC

PMPC

5.6

6.29

FYN
FYNB
PCP
SPH
STN

1.75
-

1.87
-

**** OTHER INDUSTRIALS ****

FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
STENIEL
INDUSTRIAL SECTOR TOTAL

VOLUME :

100,876,680

VALUE :

1,250,892,403.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED

AAA

1.81

1.95

1.83

1.83

1.83

1.83

10,000

18,300

ABACORE CAPITAL
AYALA CORP
ABOITIZ EQUITY

ABA
AC
AEV

0.485
539.5
55.2

0.5
540
55.25

540
55

543
55.4

539
55

540
55.25

345,990
1,131,790

187,011,480
62,545,532.5

(18,358,855)
(18,221,753)

ALLIANCE GLOBAL

AGI

27.3

27.35

27.15

27.45

27.1

27.3

6,995,700

191,162,885

(5,818,310)

ANSCOR

ANS

6.6

6.67

6.64

6.67

6.6

6.6

23,000

152,420

ANGLO PHIL HLDG

ATN HLDG A
ATN HLDG B
BHI HLDG
COSCO CAPITAL

APO
ATN
ATNB
BH
COSCO

1.68
1.18
1.18
282.2
8.4

1.7
1.25
1.26
720
8.44

8.33

8.5

8.3

8.4

8,869,100

74,742,868

3,617,058

DMCI HLDG

DMC

64.5

65

63.7

65.5

63.7

64.5

1,254,470

81,437,118

15,106,419

FIL ESTATE CORP

FILINVEST DEV

FC
FDC

5.1

5.12

5.1

5.1

590,000

3,000,720

25,250

FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC

FJP
FJPB
FPI

2.92
2.61
0.177

3.15
3.77
0.194

0.195

0.195

0.194

0.194

40,000

7,770

GT CAPITAL

GTCAP

761

762

754

761

750

761

78,520

59,517,765

18,136,885

HOUSE OF INV

HI

6.54

6.65

6.48

6.65

6.48

6.65

487,800

3,171,918

(2,860,000)

JG SUMMIT

JGS

41.6

41.65

41.5

41.8

40

41.65

2,182,300

90,777,685

(2,073,605)

JOLLIVILLE HLDG
KEPPEL HLDG A
KEPPEL HLDG B
LODESTAR
LOPEZ HLDG

JOH
KPH
KPHB
LIHC
LPZ

3.6
4.5
4.5
0.62
4.48

5.38
4.99
6.2
0.66
4.5

0.66
4.45

0.66
4.55

0.62
4.45

0.62
4.5

302,000
1,802,000

193,250
8,120,920

2,151,480

The Philippine Stock Exchange, Inc

Daily Quotations Report
February 17 , 2014

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value, Php

Net Foreign
Buying/(Selling),
Php

LT GROUP

LTG

17.76

17.9

18.28

18.28

17.64

17.76

4,423,900

78,829,648

317,328

MABUHAY HLDG

MHC

0.62

0.63

0.62

0.63

0.61

0.63

214,000

134,450

MINERALES IND

MIC

4.88

5.05

5.05

5.05

5.05

10,000

50,450

MJC INVESTMENTS
METRO PAC INV

MJIC
MPI

3.08
4.4

4
4.41

4.4

4.45

4.38

4.41

31,920,000

140,769,620

(5,937,870)

PACIFICA
PRIME ORION
PRIME MEDIA
REPUBLIC GLASS
SOLID GROUP
SYNERGY GRID

PA
POPI
PRIM
REG
SGI
SGP

0.037
0.43
1.68
2.45
1.23
290

0.04
0.45
1.75
2.55
1.25
390

0.037
1.65
1.22
250

0.04
1.67
1.26
250

0.037
1.65
1.22
250

0.04
1.67
1.25
250

3,600,000
18,000
213,000
20

133,500
29,760
266,610
5,000

SINOPHIL
SM INVESTMENTS

SINO
SM

0.29
703.5

0.3
704

703

708

701

703.5

727,600

511,956,155

(163,006,295)

SAN MIGUEL CORP

SOUTH CHINA
SEAFRONT RES
TOP FRONTIER
UNIOIL HLDG
WELLEX INDUS

SMC
SOC
SPM
TFHI
UNI
WIN

57.95
1.01
1.81
63.5
0.162
0.174

58
1.05
1.94
65
0.209
0.194

58
64
0.197

58.7
65
0.197

58
63.2
0.197

58
65
0.197

437,360
48,840
10,000

25,533,822.5
3,148,716.5
1,970

(6,669,736)
(1,229,299.5)
-

ZEUS HLDG

ZHI

0.34

0.355

0.345

0.345

0.345

0.345

90,000

31,050

HOLDING FIRMS SECTOR TOTAL

VOLUME :

66,448,940

VALUE :

1,570,596,853

PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ANCHOR LAND

ALCO
ALHI

0.188
12.76

0.199
13.3

12.74

13.3

12.74

13.3

4,500

58,970

19,940

AYALA LAND

ALI

26.35

26.4

26.4

26.7

26.3

26.35

5,875,600

155,456,305

(78,290,570)

ALPHALAND
ARANETA PROP

ALPHA
ARA

1.42

1.43

1.43

1.43

1.42

1.42

137,000

195,010

BELLE CORP

BEL

5.25

5.26

5.37

5.49

5.25

5.25

7,855,800

42,188,006

(9,229,652)

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

1.07
1.02
0.071
5.31
1.36
4.6
4.6
0.48

1.15
1.1
0.075
5.32
1.37
5.5
5.5
0.5

1.38
0.47

1.38
0.49

1.35
0.47

1.36
0.49

9,983,000
320,000

13,598,780
156,400

(2,145,870)
-

EMPIRE EAST
EVER GOTESCO

ELI
EVER

0.93
0.178

0.94
0.187

0.92
0.187

0.93
0.187

0.92
0.187

0.93
0.187

593,000
120,000

546,370
22,440

FILINVEST LAND

FLI

1.35

1.36

1.34

1.36

1.34

1.35

7,824,000

10,564,580

4,257,270

GLOBAL ESTATE

GERI

1.26

1.27

1.26

1.26

1.24

1.26

27,436,000

34,308,100

(1,394,050)

GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
IRC PROP

GO
GOB
HOUSE
IRC

6.5
1.4

6.83
1.43

1.41

1.41

1.41

1.41

50,000

70,500

KEPPEL PROP
CITY AND LAND

KEP
LAND

2.83
1.68

3.1
1.7

1.7

1.7

1.7

1.7

20,000

34,000

MARSTEEL A
MARSTEEL B
MEGAWORLD

MC
MCB
MEG

3.89

3.9

3.83

3.9

3.83

3.89

34,764,000

134,482,680

42,805,360

MRC ALLIED
PHIL ESTATES

MRC
PHES

0.101
0.365

0.102
0.375

0.11
0.37

0.11
0.375

0.102
0.365

0.102
0.375

1,360,000
230,000

140,230
84,700

1,080
-

PRIMETOWN PROP
PRIMEX CORP
ROBINSONS LAND

PMT
PRMX
RLC

2.7
19.54

3
19.56

19.78

19.78

19.52

19.56

1,348,600

26,403,428

(14,055,008)

PHIL REALTY

RLT

0.445

0.45

0.45

0.45

0.45

0.45

700,000

315,000

ROCKWELL

ROCK

1.68

1.7

1.73

1.75

1.66

1.68

756,000

1,298,960

23,660

SHANG PROP
STA LUCIA LAND

SHNG
SLI

3.15
0.59

3.25
0.6

3.25
0.6

3.25
0.6

3.25
0.59

3.25
0.59

18,000
638,000

58,500
382,400

SM PRIME HLDG

SMPH

14.92

14.94

14.84

15.06

14.84

14.94

11,501,000

171,494,606

(6,333,806)

STARMALLS

STR

3.4

3.56

3.56

3.56

3.56

3.56

20,000

71,200

SUNTRUST HOME

SUN

0.9

0.92

0.91

0.91

0.9

0.91

116,000

104,810

PHIL TOBACCO
UNIWIDE HLDG
VISTA LAND

TFC
UW
VLL

16.68
5.09

27
5.1

5.13

5.16

5.1

5.1

2,914,800

14,935,524

9,417,829

3,193,895
16,218,178

PROPERTY SECTOR TOTAL

VOLUME :

114,669,300

VALUE :

607,196,709

SERVICES
**** MEDIA ****
ABS CBN
GMA NETWORK

ABS
GMA7

28.4
8.37

28.45
8.4

28.45
8.4

28.9
8.41

28.45
8.35

28.45
8.4

112,000
1,936,400

The Philippine Stock Exchange, Inc

Daily Quotations Report
February 17 , 2014

Name

Symbol

MANILA BULLETIN

MB

MLA BRDCASTING

MBC

Bid

Ask

Open

High

Low

Close

Volume

Value, Php

Net Foreign
Buying/(Selling),
Php

0.62

0.65

0.62

0.66

0.62

0.65

13,000

8,310

**** TELECOMMUNICATIONS ****

GLOBE TELECOM

GLO

1,751

1,760

1,769

1,790

1,760

1,760

20,520

36,404,000

(13,514,300)

LIBERTY TELECOM
PTT CORP
PLDT

LIB
PTT
TEL

1.38
2,706

1.84
2,718

2,686

2,720

2,686

2,718

93,195

252,156,380

71,491,220

**** INFORMATION TECHNOLOGY ****

DFNN INC

DFNN

5.71

5.95

5.7

5.75

5.7

5.75

35,000

200,000

IMPERIAL A
IMPERIAL B
ISLAND INFO
ISM COMM

IMP
IMPB
IS
ISM

4.5
0.037
1.89

4.99
52.9
0.043
1.95

1.9

1.9

1.9

1.9

3,000

5,700

MG HLDG
NEXTSTAGE
TRANSPACIFIC BR
PHILWEB

MG
NXT
TBGI
WEB

0.38
2.61
1.8
7.4

0.4
2.65
2.04
7.5

2.52
7.58

2.61
7.6

2.52
7.4

2.61
7.5

9,000
360,700

23,290
2,705,542

(744,826)

YEHEY CORP

YEHEY

1.05

1.1

1.1

1.1

1.1

1.1

3,000

3,300

**** TRANSPORTATION SERVICES ****

2GO GROUP

2GO

2.01

2.21

2.21

2.21

2.01

41,000

86,300

ASIAN TERMINALS
CEBU AIR

ATI
CEB

10.5
49.9

11.5
49.95

48.9

50

48.9

49.9

59,700

2,960,600

1,133,820

INTL CONTAINER

ICT

98.05

98.5

98.9

98.9

98

98.05

1,072,970

105,534,019.5

(48,018,607.5)

LORENZO SHIPPNG

LSC

1.26

1.54

1.26

1.26

1.26

1.26

2,000

2,520

MACROASIA

MAC

2.15

2.16

2.31

2.31

2.13

2.16

3,287,000

7,126,690

(2,189,430)

PAL HLDG

PAL

5.6

5.65

5.32

5.6

5.3

5.6

48,400

268,560

GLOBALPORT
HARBOR STAR

PORT
TUGS

5.1
1.64

8.15
1.65

1.68

1.7

1.64

1.64

542,000

899,230

360,990

**** HOTEL & LEISURE ****

ACESITE HOTEL

ACE

1.04

1.08

1.04

1.08

1.04

1.08

15,000

15,640

BOULEVARD HLDG

BHI

0.131

0.133

0.133

0.134

0.13

0.131

9,180,000

1,203,770

13,100

DISCOVERY WORLD

DWC

1.79

1.8

1.8

1.8

1.79

1.79

160,000

287,920

232,200

GRAND PLAZA
WATERFRONT

GPH
WPI

25.2
0.315

50
0.35

0.35

0.35

0.35

0.35

10,000

3,500

**** EDUCATION ****

CENTRO ESCOLAR

CEU

10.3

10.5

10.5

10.5

10.3

10.3

1,100

11,350

FAR EASTERN U
IPEOPLE
STI HLDG

FEU
IPO
STI

1,103
11.1
0.69

1,112
11.98
0.71

11.1
0.69

11.1
0.71

11.1
0.69

11.1
0.71

20,100
16,980,000

223,110
11,902,340

2,801,850

BERJAYA
BLOOMBERRY
IP EGAME
PACIFIC ONLINE
LEISURE AND RES

BCOR
BLOOM
EG
LOTO
LR

18.1
8.29
0.013
14.96
7.75

27
8.35
0.014
15.02
7.76

8.35
0.013
7.6

8.4
0.014
7.76

8.28
0.013
7.6

8.35
0.014
7.75

4,815,100
2,500,000
1,981,500

40,100,406
32,800
15,309,715

(24,337,168)
4,937,746

MELCO CROWN

MCP

13.48

13.6

13.78

13.78

13.46

13.48

2,674,700

36,147,294

2,938,152

MANILA JOCKEY
PRMIERE HORIZON
PHIL RACING
TRAVELLERS

MJC
PHA
PRC
RWM

1.66
0.29
8.81
9.32

1.7
0.3
9.4
9.33

1.66
9.42

1.66
9.42

1.66
9.33

1.66
9.33

1,000
3,035,500

1,660
28,395,102

(10,122,025)

CALATA CORP

CAL

3.23

3.32

3.28

3.33

3.21

3.32

33,000

107,150

PUREGOLD

PGOLD

42.5

42.65

41.1

43

41.1

42.65

3,531,500

149,179,515

60,415,915

ROBINSONS RTL

RRHI

62.1

62.45

63.3

63.8

62.05

62.1

684,010

42,725,269.5

(1,075,088.5)

PHIL SEVEN CORP

SEVN

96.55

99

101

101

96

96

4,640

455,560

(51,560)

APC GROUP
EASYCALL
NOW CORP

APC
ECP
NOW

0.6
2.56
0.375

0.61
2.82
0.385

0.62
0.37

0.62
0.385

0.61
0.365

0.61
0.385

674,000
110,000

411,880
40,550

PAXYS

PAX

2.37

2.4

2.36

2.4

2.36

2.4

35,000

83,400

PHILCOMSAT

PHC

**** CASINOS & GAMING ****

**** RETAIL ****

**** OTHER SERVICES ****

SERVICES SECTOR TOTAL

VOLUME :

55,429,135

MINING & OIL

**** MINING ****

VALUE :

784,791,466

The Philippine Stock Exchange, Inc

Daily Quotations Report
February 17 , 2014

Name

Symbol

ATOK
APEX MINING

AB
APX

ABRA MINING
ATLAS MINING

Bid

Ask

Open

High

Low

Close

Volume

Value, Php

Net Foreign
Buying/(Selling),
Php

15
2.74

17.6
2.75

2.33

2.8

2.33

2.74

808,000

2,128,690

(1,380)

AR
AT

0.0047
15.4

0.0048
15.62

0.0048
15.72

0.0048
15.72

0.0047
15.3

0.0047
15.62

182,000,000
976,600

855,700
15,119,548

4,647,660

BENGUET A

BC

7.45

8.29

8.29

8.29

8.29

100

829

BENGUET B
COAL ASIA HLDG

BCB
COAL

7.5
0.81

7.8
0.82

0.78

0.84

0.76

0.81

1,385,000

1,109,290

24,300

CENTURY PEAK
DIZON MINES

CPM
DIZ

0.58
5.78

0.64
5.8

5.85

5.98

5.77

5.78

94,400

551,555

GEOGRACE

GEO

0.395

0.405

0.41

0.41

0.4

0.405

70,000

28,200

LEPANTO A

LC

0.4

0.405

0.4

0.405

0.395

0.4

32,910,000

13,224,000

LEPANTO B

LCB

0.405

0.415

0.405

0.415

0.405

0.405

8,930,000

3,663,100

(41,500)

MANILA MINING A
MANILA MINING B

MA
MAB

0.018
0.02

0.019
0.022

0.02
0.02

0.02
0.022

0.019
0.02

0.019
0.022

311,800,000
11,300,000

5,925,400
239,200

(110,000)

MARCVENTURES

MARC

3.33

3.37

3.37

3.37

3.32

3.36

270,000

899,390

NIHAO

NI

2.38

2.4

2.42

2.43

2.3

2.38

397,000

935,690

(118,000)

NICKEL ASIA

NIKL

17.44

17.5

17.26

17.58

17.12

17.44

882,600

15,372,346

1,159,210

OMICO CORP
ORNTL PENINSULA
PHILEX

OM
ORE
PX

0.355
1.6
9.13

0.4
1.62
9.15

0.355
1.63
9

0.355
1.63
9.17

0.355
1.58
8.99

0.355
1.6
9.13

40,000
1,439,000
1,858,300

14,200
2,310,480
16,847,561

(3,336,708)

SEMIRARA MINING

SCC

344

348

339.6

355

339.6

344

230,430

80,041,700

7,512,558

UNITED PARAGON

UPM

0.01

0.011

**** OIL ****

BASIC PETROLEUM

BSC

0.24

0.249

0.249

0.249

0.249

0.249

200,000

49,800

ORIENTAL A
ORIENTAL B

OPM
OPMB

0.017
0.018

0.018
0.019

0.017
0.018

0.017
0.018

0.016
0.018

0.017
0.018

24,000,000
100,000

407,500
1,800

1,800

PHILODRILL

OV

0.036

0.037

0.035

0.037

0.035

0.037

163,600,000

5,912,000

1,672,700

PETROENERGY
PX PETROLEUM

PERC
PXP

5.51
8.1

5.6
8.24

5.6
8.25

5.6
8.25

5.6
8.05

5.6
8.24

8,400
119,900

47,040
977,831

420,452

MINING & OIL SECTOR TOTAL

VOLUME :

743,419,730

VALUE :

166,662,850

PREFERRED
ABC PREF
ABS HLDG PDR

ABC
ABSP

28.5

28.95

28.65

29

28.65

28.95

1,043,800

30,086,490

5,335,960

AC PREF A
AC PREF B

ACPA
ACPB

525

526

525

526

525

526

490

257,440

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
112
8.45

112.5
8.5

112
8.4

112
8.45

112
8.4

112
8.45

139,300
300

15,601,600
2,530

142,240
(1,690)

LR PREF

LRP

1.01

1.01

1.01

1.01

1.01

250,000

252,500

PF PREF
PCOR PREF

PFP
PPREF

1,025
107.3

1,052
107.4

107.4

107.4

107.4

107.4

900

96,660

SFI PREF
SMC PREF 2A
SMC PREF 2B
SMC PREF 2C

SFIP
SMC2A
SMC2B
SMC2C

1.16
75.7
77
79.8

1.2
75.75
77.1
80

75.7
77.1
80

75.75
77.1
80

75.7
77.1
79.75

75.75
77.1
79.8

525,870
950
96,240

39,817,882.5
73,245
7,696,902

(11,928,352.5)
-

SMC PREF 1
TEL PREF HH

SMCP1
TLHH

PREFERRED TOTAL

VOLUME :

2,057,850

VALUE :

93,885,249.5

PHIL. DEPOSITARY RECEIPTS

PHIL. DEPOSIT RECEIPTS TOTAL

VOLUME :

VALUE :

WARRANTS
LR WARRANT

LRW

0.31

0.315

0.31

0.31

0.31

0.31

50,000

15,500

MEG WARRANT

MEGW1

2.71

2.88

2.67

2.7

2.67

2.7

73,000

195,510

MEG WARRANT 2

MEGW2

2.71

2.8

2.7

2.7

2.7

2.7

11,000

29,700

WARRANTS TOTAL

VOLUME :

134,000

VALUE :

240,710

SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE
IRIPPLE

MFIN
RPL

1.78
9.65

11.68

The Philippine Stock Exchange, Inc

Daily Quotations Report
February 17 , 2014

Name

Symbol

Bid

Ask

Open

High

SMALL & MEDIUM ENTERPRISES TOTAL

Low

VOLUME :

Close

Volume

VALUE :

Value, Php

Net Foreign
Buying/(Selling),
Php

129,379

EXCHANGE TRADED FUNDS

FIRST METRO ETF

FMETF

EXCHANGE TRADED FUNDS TOTAL

TOTAL MAIN BOARD

97.95

98.1

97.9

98.1

VOLUME :

VOLUME :

97.6

98.1

1,320

1,320

1,105,149,310

VALUE :

VALUE :

129,379

6,160,827,369.5

The Philippine Stock Exchange, Inc

Daily Quotations Report
February 17 , 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

97
54
46

NO. OF TRADED ISSUES:

NO. OF TRADES:

197
25,348

ODDLOT VOLUME:
ODDLOT VALUE:

453,132
141,367.97

BLOCK SALE VOLUME:

BLOCK SALE VALUE:

6,201,167
433,741,628.87

BLOCK SALES
SECURITY
MBT
MBT
MBT
URC
ALI

PRICE
79.5933
75.6500
79.4013
125.3299
26.2500

VOLUME
758,000
281,307
3,614,360
247,500
1,300,000

VALUE
60,331,721.40
21,280,874.55
286,984,882.67
31,019,150.25
34,125,000.00

SECTORAL SUMMARY

Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares

OPEN

HIGH

LOW

CLOSE

%CHANGE

PT.CHANGE

VOLUME

VALUE

1,518.35
9,212.9
5,530.95
2,310.23
1,874.83
13,791.37

1,533.36
9,325.4
5,559.8
2,328.75
1,895.64
14,129.5

1,518.35
9,212.9
5,512.96
2,306.81
1,874.83
13,791.37

1,532.28
9,308.78
5,549.32
2,309.88
1,893.96
14,021.23

1.12
1.55
0.44
0.41
1.18
1.85

16.92
142.45
24.52
9.34
22.08
254.68

28,958,283
101,403,498
66,452,727
115,972,847
55,429,354
743,585,580

2,149,187,437.62
1,281,944,937.09
1,570,631,924.72
641,337,225.48
784,797,433.45
166,682,028.99

1,320

129,379.00

6,128.8
3,713.66

6,175.69
3,736.53

6,126.75
3,712.5

6,167.82
3,733.61

0.89
0.76

54.16
28.05

1,111,803,609

6,594,710,366.35

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 4,080,516,575.07
Php 3,877,584,616.58
Php 202,931,958.49
Php 7,958,101,191.65

Securities Under Suspension by the Exchange as of February 17 , 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

ABC
ACPA
ALPHA
ASIA
EIBA
EIBB
FC
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
PCP
PHC
PMT
PNC
PPC
PTT
SMCP1

The Philippine Stock Exchange, Inc

Daily Quotations Report
February 17 , 2014

Name
STENIEL
TEL PREF HH
UNIWIDE HLDG

Symbol

Bid
STN
TLHH
UW

Ask

Open

High

Low

Close

Volume

Value, Php

Net Foreign
Buying/(Selling),
Php