The Philippine Stock Exchange, Inc Daily Quotations Report February 12, 2014

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 12 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
70.5
128,050
9,029,987
2,418,776
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
ASIA
AUB
70.4
70.5
70.85
70.85
70.5
BDO UNIBANK
BDO
BANK PH ISLANDS
BPI
79.95
80
88.2
88.25
80.3
81
79.85
80
3,062,450
245,770,850.5
(33,240,423)
88
88.3
87.7
88.2
2,378,520
209,759,948.5
CHINABANK
CITYSTATE BANK
EXPORT BANK
EXPORT BANK B
EAST WEST BANK
CHIB
CSB
EIBA
EIBB
EW
57.9
9.32
26.05
29,357,500
58
14
26.1
58
26.7
58
26.7
57.95
26
58
26.1
8,020
463,000
464,975
12,100,180
6,464,825
METROBANK
PB BANK
MBT
PBB
80
80.05
79.1
80.25
79
80
6,255,510
499,548,979.5
274,849,379
23.2
23.4
23.3
23.8
23.3
23.4
105,500
2,477,530
PBCOM
PBC
2,442,200
55.1
66
60
67
60
67
8,600
530,700
PHIL NATL BANK
PNB
82.65
82.9
83.25
83.25
82.05
82.8
963,090
79,602,728.5
2,999,455.5
PSBANK
PHILTRUST
RCBC
PSB
PTC
RCB
133.1
92
42.7
139
42.8
138
43
139
43
132.6
42.7
139
42.7
14,170
-
1,968,012
-
534,900
22,892,390
(13,160,385)
SECURITY BANK
SECB
116
116.3
115
116.2
115
116
421,090
48,831,928
18,902,460
UNION BANK
UBP
125.5
126
126.2
126.7
125.5
125.5
16,090
2,020,948
1.95
1.95
497,000
976,760
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
BANKARD
AGF
BKD
2.71
1.95
3.02
1.96
BDO LEASING
BLFI
2.01
2.05
1,000
2,000
COL FINANCIAL
COL
17
17.4
17.5
17.5
17.4
17.4
2,200
38,380
FIRST ABACUS
FILIPINO FUND
FAF
FFI
0.79
8.1
0.83
8.8
8.1
8.8
8.1
8.8
2,100
17,080
IREMIT
2.57
2.76
2.56
2.56
2.55
2.55
5,000
12,790
MACAY HLDG
MEDCO HLDG
MACAY
MED
19
0.213
23.4
0.238
0.213
0.213
0.213
0.213
10,000
2,130
MANULIFE
NTL REINSURANCE
MFC
NRCP
750.5
1.4
799.5
1.5
1.4
1.4
1.4
1.4
22,000
30,800
PHIL STOCK EXCH
PSE
300
303
303
303
300
300
1,210
364,240
(174,570)
SUN LIFE
SLF
1,325
1,380
1,325
1,325
1,325
1,325
45
59,625
VANTAGE
2.5
2.52
2.5
2.5
2.5
2.5
150,000
375,000
FINANCIALS SECTOR TOTAL
VOLUME :
15,049,545
VALUE :
1,136,877,962
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ABOITIZ POWER
ACR
AP
ENERGY DEVT
EDC
FIRST GEN
FGEN
FIRST PHIL HLDG
1.29
36.3
1.3
36.35
1.3
36.25
1.3
36.6
1.29
36.2
1.3
36.3
714,000
1,234,800
927,800
44,874,135
(3,948,205)
5.35
5.37
5.34
5.39
5.25
5.35
32,626,300
174,493,238
(77,406,985)
16.26
16.3
16.18
16.32
15.9
16.26
2,884,200
46,665,044
4,657,264
FPH
66.8
67
66.95
68
66.15
67
237,160
15,831,175.5
4,342,279
CALAPAN VENTURE
H2O
6.51
6.99
6.99
6.99
2,600
18,175
MERALCO
MER
255.8
256
255
257
253
256
82,560
21,103,190
1,316,962
MANILA WATER
MWC
22.3
22.4
22.45
22.45
22.1
22.3
1,646,900
36,567,475
530,440
PETRON
PCOR
13.94
13.96
14.22
14.22
13.94
13.96
3,943,600
55,200,136
15,813,736
PHOENIX
SALCON POWER
TRANS ASIA
PNX
SPC
TA
4.86
4.3
1.89
4.91
4.49
1.9
5
1.93
5
1.94
4.89
1.88
4.91
1.9
162,000
4,364,000
797,200
8,299,950
(246,480)
(19,700)
VIVANT
VVT
9.11
11
4.81
4.95
4.85
4.95
4.8
4.81
40,000
193,930
62,550
50
12.22
22.7
53
15
22.95
23.35
23.5
22.95
22.95
24,900
575,940
(329,730)
7.13
11.72
7.15
11.68
7.15
11.9
7
11.58
7.1
11.7
13,248,300
8,130,400
93,763,088
95,303,556
29,728,498
28,835,362
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
BOGO MEDELLIN
CNTRL AZUCARERA
DEL MONTE
BMM
CAT
DMPL
DNL INDUS
EMPERADOR
DNL
EMP
7.1
11.7
ALLIANCE SELECT
FOOD
0.99
0.99
0.99
1,427,000
1,425,770
(600,000)
GINEBRA
JOLLIBEE
GSMI
JFC
19.5
152.3
20
152.4
20
153
20
155
20
152.4
20
152.4
5,500
471,940
110,000
72,384,378
14,685,332
LIBERTY FLOUR
PANCAKE
PUREFOODS
LFM
PCKH
PF
51.05
15.1
231
84
15.2
235
15
230
15.1
235
15
227
15.1
235
28,600
14,250
431,000
3,305,288
(779,920)
PEPSI COLA
PIP
4.28
4.38
4.3
4.38
4.28
4.38
1,057,000
4,579,240
(628,680)
ROXAS AND CO
RFM CORP
RCI
RFM
3.08
5.29
4.39
5.34
5.24
5.36
5.24
5.29
4,945,100
26,176,275
(6,711,351)
ROXAS HLDG
ROX
5.62
5.63
5.76
5.79
5.62
5.62
30,200
171,351

February 12 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
0.119
119.1
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
0.119
122.8
2,140,000
3,536,080
254,660
430,442,450
105,563,119
Close
SWIFT FOODS
UNIV ROBINA
SFI
URC
0.119
122.8
0.125
122.9
0.119
120.6
0.119
123.8
VITARICH
VITA
0.61
0.62
0.61
0.61
0.6
0.6
2,673,000
1,606,050
VICTORIAS
VMC
2.58
2.6
2.58
2.62
2.56
2.59
1,246,000
3,248,040
(52,000)
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
11.22
11.46
11.3
11.5
11.22
11.28
19,000
215,070
CONCRETE A
CONCRETE B
SEACEM
CA
CAB
CMT
38.5
15
1.05
55
1.08
1.08
1.08
1.05
1.05
56,000
58,920
DAVINCI CAPITAL
EEI CORP
DAVIN
EEI
0.86
9.97
0.88
9.98
0.88
10
0.89
10.18
0.86
9.97
0.89
9.98
153,000
1,465,600
132,450
14,673,546
(5,690,037)
FEDERAL RES. INV

HOLCIM
LAFARGE REP
MEGAWIDE
FED
HLCM
LRI
MWIDE
9.1
13.4
8.99
12.4
13.8
13.7
9
12.48
9
12.32
9.12
12.42
8.97
12.32
9
12.4
171,000
114,500
1,541,474
1,419,692
(920)
107,980
PHINMA
PNCC
SUPERCITY
TKC STEEL
VULCAN INDL
PHN
PNC
SRDC
T
VUL
12
0.81
1.72
1.43
13.5
1.78
1.5
1.7
1.5
1.77
1.5
1.7
1.5
1.77
1.5
204,000
3,000
346,870
4,500
(340,000)
-
CHEMPHIL
CHEMREZ
CIP
COAT
80
3.2
140
3.22
2.99
3.24
2.99
3.22
190,000
601,340
EUROMED
LMG CHEMICALS
EURO
LMG
1.5
3.88
1.56
3.9
3.97
3.99
3.85
3.88
807,000
3,154,090
METROALLIANCE A
METROALLIANCE B
MABUHAY VINYL
PRYCE CORP
MAH
MAHB
MVC
PPC
2.23
-
2.48
-
12.2
25.65
0.011
14.24
25.8
0.012
14.24
0.011
14.24
0.012
14.24
0.011
14.24
0.012
2,700
30,700,000
38,448
337,900
**** CHEMICALS ****
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CONCEPCION
GREENERGY
CHIPS
CIC
GREEN
INTEGRATED MICR
IMI
2.58
2.68
2.6
2.6
2.58
2.58
12,000
30,980
IONICS
PANASONIC
ION
PMPC
0.38
5.6
0.42
6.29
0.38
-
0.38
-
0.38
-
0.38
-
90,000
-
34,200
-
FYN
FYNB
PCP
SPH
STN
1.75
-
1.84
-
1.75
-
1.75
-
1.75
-
1.75
-
2,000
-
3,500
-
570,750
**** OTHER INDUSTRIALS ****

FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
STENIEL
INDUSTRIAL SECTOR TOTAL
VOLUME :
120,925,540
VALUE :
1,163,421,639.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
ABACORE CAPITAL
AAA
ABA
AYALA CORP
AC
ABOITIZ EQUITY
AEV
ALLIANCE GLOBAL
ANSCOR
1.83
0.48
1.97
0.5
0.49
0.5
0.48
0.5
1,170,000
541.5
542
545
548.5
538
542
184,060
99,698,430
16,432,630
55
55.1
54
55.15
54
55
4,212,440
231,701,849.5
(130,299,083.5)
AGI
ANS
27.2
6.6
27.3
6.65
27.4
6.65
27.65
6.69
27.25
6.6
27.3
6.6
6,435,300
6,300
176,324,535
41,775
(2,511,050)
(10,640)
ANGLO PHIL HLDG

ATN HLDG A
APO
ATN
1.68
1.2
1.75
1.25
1.2
1.2
1.2
1.2
65,000
78,000
ATN HLDG B
ATNB
BHI HLDG
COSCO CAPITAL
BH
COSCO
DMCI HLDG
FIL ESTATE CORP
FILINVEST DEV
1.2
1.25
1.2
1.2
1.2
1.2
10,000
12,000
282.2
8.06
720
8.1
8.29
8.34
7.99
8.1
9,929,500
80,409,184
(7,531,113)
DMC
64
64.1
63.35
65
63.1
64
2,520,180
161,236,946
36,989,733.5
FC
FDC
5.04
5.07
5.08
5.08
5.04
203,100
1,029,427
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
FJP
FJPB
FPI
3
2.61
0.178
3.15
3.77
0.18
0.18
0.19
0.18
0.18
110,000
19,900
GT CAPITAL
GTCAP
753.5
755
743
757
743
753.5
198,600
149,713,655
30,998,810
HOUSE OF INV
HI
6.27
6.46
6.4
6.4
6.2
6.25
111,800
696,976
JG SUMMIT
JGS
39.75
39.95
40.4
40.5
39.4
39.95
2,164,700
86,502,090
33,653,525
JOLLIVILLE HLDG
KEPPEL HLDG A
KEPPEL HLDG B
LODESTAR
JOH
KPH
KPHB
LIHC
4.73
4.5
4.5
0.63
5
4.99
6.2
0.67
0.62
0.63
0.62
0.63
3,000
1,880
LOPEZ HLDG
LPZ
4.29
4.3
4.4
4.45
4.28
4.3
5,956,000
25,649,770
(22,486,650)

February 12 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
LT GROUP
LTG
17.82
17.88
18.58
18.9
17.7
17.82
7,969,400
142,901,438
(17,717,260)
MABUHAY HLDG
MHC
0.62
0.65
0.65
0.65
0.62
0.62
310,000
195,300
MINERALES IND
MJC INVESTMENTS
METRO PAC INV
PACIFICA
PRIME ORION
MIC
MJIC
MPI
PA
POPI
4.9
3.08
4.38
0.037
0.415
5
4
4.4
0.04
0.455
4.95
3.08
4.38
0.415
5
3.08
4.43
0.415
4.95
3.08
4.38
0.415
5
3.08
4.38
0.415
3,000
1,000
41,937,000
10,000
14,900
3,080
184,253,360
4,150
15,781,120
-
PRIME MEDIA
PRIM
1.71
1.76
1.68
1.8
1.65
1.76
1,479,000
2,614,110
17,600
REPUBLIC GLASS
SOLID GROUP
REG
SGI
2.39
1.21
2.55
1.24
1.22
1.22
1.21
1.21
30,000
36,500
SYNERGY GRID
SINOPHIL
SM INVESTMENTS
SGP
SINO
SM
250
0.29
703
390
0.3
704.5
701
705
698
703
2,324,590
1,631,796,960
71,561,790
SAN MIGUEL CORP

SOUTH CHINA
SEAFRONT RES
SMC
SOC
SPM
55.85
1.01
1.88
55.95
1.05
1.98
55.95
1.8
56.5
1.99
55.85
1.8
55.85
1.88
433,580
235,000
24,253,583.5
442,440
(5,613,893.5)
-
TOP FRONTIER
TFHI
63.8
63.85
66
66.5
63.8
63.8
167,700
10,912,377.5
(5,003,969)
UNIOIL HLDG
WELLEX INDUS
UNI
WIN
0.162
0.17
0.209
0.188
0.165
0.188
0.165
0.188
80,000
14,350
ZEUS HLDG
ZHI
0.34
0.35
0.36
0.36
0.35
0.35
600,000
211,000
36,000
HOLDING FIRMS SECTOR TOTAL
VOLUME :
89,770,890
VALUE :
3,080,742,352
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ALCO
0.195
0.198
0.198
0.198
0.198
0.198
500,000
99,000
ANCHOR LAND
AYALA LAND
ALHI
ALI
12.7
25.8
13.3
25.85
12.72
26.5
13.3
26.7
12.72
25.8
13.3
25.8
1,900
9,978,600
24,740
259,107,865
(45,004,565)
ALPHALAND
ARANETA PROP
ALPHA
ARA
1.43
1.44
1.43
1.43
1.43
1.43
620,000
886,600
886,600
BELLE CORP
BEL
5.42
5.43
5.55
5.58
5.38
5.43
2,553,400
13,855,965
211,953
A BROWN
CITYLAND DEVT
CROWN EQUITIES
BRN
CDC
CEI
1.07
1.02
0.071
1.17
1.1
0.073
0.072
0.072
0.072
0.072
10,000
720
CEBU HLDG
CHI
5.3
5.33
5.36
5.36
5.3
5.3
156,200
829,210
(576,760)
CENTURY PROP
CPG
1.35
1.36
1.36
1.37
1.34
1.35
3,687,000
4,987,900
81,430
CEBU PROP A
CEBU PROP B
CYBER BAY
CPV
CPVB
CYBR
4.6
4.6
0.48
5.5
5.5
0.5
0.48
0.48
0.48
0.48
100,000
48,000
EMPIRE EAST
ELI
0.92
0.93
0.93
0.93
0.92
0.92
104,000
96,680
EVER GOTESCO
EVER
0.18
0.2
0.188
0.188
0.182
0.182
500,000
91,600
FILINVEST LAND
GLOBAL ESTATE
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
FLI
GERI
GO
GOB
HOUSE
1.34
1.24
6.6
1.36
1.25
6.75
1.37
1.25
6.6
1.38
1.26
6.6
1.32
1.24
6.6
1.36
1.25
6.6
23,227,000
3,410,000
1,200
31,543,920
4,251,270
7,920
14,555,920
(2,427,300)
-
IRC PROP
IRC
1.41
1.42
1.42
1.42
1.41
1.41
66,000
93,570
KEPPEL PROP
CITY AND LAND
KEP
LAND
2.83
1.66
3.1
1.7
1.66
1.66
1.66
1.66
14,000
23,240
23,240
MARSTEEL A
MARSTEEL B
MEGAWORLD
MC
MCB
MEG
3.87
3.89
3.78
3.9
3.77
3.89
138,327,000
532,961,290
315,438,920
MRC ALLIED
MRC
0.107
0.109
0.113
0.113
0.107
0.107
6,270,000
677,070
PHIL ESTATES
PRIMETOWN PROP
PRIMEX CORP
ROBINSONS LAND
PHES
PMT
PRMX
RLC
0.37
2.71
19.6
0.38
3.13
19.68
0.375
20
0.38
20.15
0.375
19.6
0.38
19.6
110,000
2,774,200
41,300
54,861,358
15,115,920
PHIL REALTY
ROCKWELL
SHANG PROP
STA LUCIA LAND
SM PRIME HLDG
RLT
ROCK
SHNG
SLI
SMPH
0.445
1.63
3.15
0.59
15.04
0.455
1.65
3.25
0.6
15.06
0.45
1.62
0.61
15.44
0.45
1.65
0.61
15.44
0.45
1.62
0.59
15.02
0.45
1.62
0.6
15.04
2,000,000
11,155,000
2,469,000
8,153,800
900,000
18,074,550
1,463,550
123,362,238
(0)
(1,750)
(17,552,518)
STARMALLS
SUNTRUST HOME
STR
SUN
3.42
0.91
3.57
0.92
3.56
0.9
3.57
0.92
3.56
0.89
3.57
0.92
10,000
1,234,000
35,680
1,110,340
900
PHIL TOBACCO
UNIWIDE HLDG
VISTA LAND
TFC
UW
VLL
16.68
5.05
27
5.09
5.1
5.18
5.06
5.09
15,036,000
76,529,762
28,795,418
PROPERTY SECTOR TOTAL
VOLUME :
239,190,300
VALUE :
1,143,929,318
SERVICES
**** MEDIA ****
ABS CBN
ABS
GMA NETWORK
GMA7
28
28.35
28.5
28.75
28
28
27,800
789,055
8.34
8.35
8.4
8.4
8.28
8.34
620,700
5,155,545

February 12 , 2014
Name
MANILA BULLETIN
MLA BRDCASTING
Symbol
MB
MBC
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
0.61
2
0.64
-
0.62
-
0.62
-
0.62
-
0.62
-
500,000
-
310,000
-
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
1,750
1,751
1,733
1,780
1,733
1,751
47,965
84,462,385
(18,020,935)
LIBERTY TELECOM
PTT CORP
PLDT
LIB
PTT
TEL
1.83
2,704
1.9
2,706
2,700
2,720
2,700
2,706
130,780
353,925,760
18,276,270
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
5.85
6.06
5.9
6.2
5.85
6.1
275,000
1,690,775
175,320
IMPERIAL A
IMPERIAL B
ISLAND INFO
ISM COMM
MG HLDG
NEXTSTAGE
IMP
IMPB
IS
ISM
MG
NXT
4.5
0.037
1.9
0.39
2.71
4.99
52.9
0.039
1.95
0.43
2.82
0.039
2.81
0.039
2.81
0.039
2.69
0.039
2.71
700,000
11,000
27,300
30,180
TRANSPACIFIC BR
PHILWEB
YEHEY CORP
TBGI
WEB
YEHEY
1.8
7.8
1.07
2.04
8.27
1.14
8.28
-
8.28
-
7.8
-
8.28
-
168,900
-
1,378,169
-
720,140
-
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
2.25
2.3
2.25
2.3
2.25
2.3
16,000
36,050
ASIAN TERMINALS
ATI
10.6
11.02
11.1
11.1
11.02
11.02
200
2,212
CEBU AIR
INTL CONTAINER
CEB
ICT
49.6
101.5
49.95
101.8
50.95
100.3
50.95
101.8
49.4
100
49.95
101.8
88,900
708,750
4,438,465
71,640,351
(347,565)
51,350,785
LORENZO SHIPPNG
MACROASIA
LSC
MAC
1.26
2.26
1.55
2.3
2.52
2.54
2.25
2.26
6,666,000
15,928,830
(1,782,610)
PAL HLDG
PAL
5.3
5.65
5.6
5.75
5.2
5.2
84,600
455,390
(436,725)
GLOBALPORT
HARBOR STAR
PORT
TUGS
8
1.54
8.15
1.55
1.5
1.57
1.5
1.54
1,575,000
2,417,610
1,260,370
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.05
1.1
1.04
1.1
1.04
1.1
8,000
8,430
BOULEVARD HLDG
BHI
0.133
0.135
0.135
0.135
0.133
0.133
6,750,000
900,520
10,720
DISCOVERY WORLD
DWC
1.75
1.79
1.89
1.9
1.79
1.79
185,000
333,270
17,900
GRAND PLAZA
WATERFRONT
GPH
WPI
25.2
0.33
50
0.34
0.335
0.34
0.335
0.34
120,000
40,300
26,700
CENTRO ESCOLAR
CEU
10.16
10.5
10.5
10.5
10.5
10.5
2,200
23,100
FAR EASTERN U
IPEOPLE
STI HLDG
FEU
IPO
STI
1,103
11.02
0.67
1,106
12
0.68
1,103
0.67
1,103
0.68
1,103
0.67
1,103
0.68
115
5,151,000
126,845
3,451,680
1,256,420
18.1
8.47
27
8.48
8.62
8.79
8.45
8.48
2,051,200
17,485,618
(5,208,643)
0.014
7.65
0.013
7.48
0.014
7.65
2,200,000
1,503,900
29,300
11,449,518
15,140
**** EDUCATION ****
**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
BCOR
BLOOM
IP EGAME
PACIFIC ONLINE
LEISURE AND RES
EG
LOTO
LR
0.013
15
7.52
0.014
15.3
7.65
0.014
7.65
MELCO CROWN
MCP
13.5
13.52
13.98
14
13.5
13.5
1,550,900
21,308,926
(2,193,990)
MANILA JOCKEY
MJC
1.7
1.74
1.65
1.7
1.64
1.7
123,000
205,910
PRMIERE HORIZON
PHA
0.285
0.31
0.29
0.29
0.29
0.29
500,000
145,000
PHIL RACING
TRAVELLERS
PRC
RWM
8.81
9.79
9.4
9.8
9.9
9.9
9.79
9.8
8,082,100
79,262,638
(2,068,086)
3.2
3.31
3.36
3.36
3.21
3.31
43,000
138,920
41.25
41.4
41.2
41.55
41.15
41.4
2,531,900
104,750,795
52,760,695
**** RETAIL ****

CALATA CORP
CAL
PUREGOLD
PGOLD
ROBINSONS RTL
RRHI
62.1
63
65.2
67
62.1
62.1
1,762,480
114,686,306.5
7,253,547
PHIL SEVEN CORP
SEVN
96
100
100
103
100
100
4,970
497,150
**** OTHER SERVICES ****

APC GROUP
APC
0.61
0.62
0.61
0.63
0.61
0.63
223,000
136,450
EASYCALL
NOW CORP
ECP
NOW
2.56
0.365
2.82
0.37
0.37
0.37
0.37
0.37
100,000
37,000
37,000
PAXYS
PAX
2.38
2.42
2.42
2.44
2.36
2.38
428,000
1,020,700
PHILCOMSAT
PHC
SERVICES SECTOR TOTAL
VOLUME :
46,397,060
VALUE :
916,546,708.5
MINING & OIL

**** MINING ****
ATOK
AB
12.5
17

February 12 , 2014
Name
Symbol
APEX MINING
ABRA MINING
APX
AR
ATLAS MINING
BENGUET A
BENGUET B
COAL ASIA HLDG
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
2.01
0.0046
2.08
0.0047
0.0052
0.0054
0.0046
0.0046
3,495,000,000
16,958,000
92,900
AT
15.38
15.4
15.64
15.64
15.32
15.4
290,900
4,481,136
50,948
BC
7.5
7.6
7.6
7.6
7.6
7.6
12,400
94,240
BCB
COAL
7.6
0.78
7.8
0.79
7.8
0.78
7.8
0.79
7.8
0.78
7.8
0.79
2,000
265,000
15,600
209,070
CENTURY PEAK
DIZON MINES
CPM
DIZ
0.57
5.71
0.65
5.74
5.73
5.85
5.71
5.74
28,500
163,585
GEOGRACE
LEPANTO A
LEPANTO B
GEO
LC
LCB
0.4
0.395
0.405
0.405
0.4
0.41
0.41
0.4
0.41
0.415
0.415
0.415
0.4
0.395
0.41
0.41
0.395
0.41
730,000
19,310,000
6,270,000
298,550
7,777,750
2,576,200
533,000
MANILA MINING A
MA
0.019
0.02
0.02
0.02
0.019
0.02
402,700,000
8,047,000
MANILA MINING B
MAB
0.021
0.022
0.022
0.022
0.022
0.022
12,800,000
281,600
MARCVENTURES
MARC
3.31
3.32
3.4
3.4
3.31
3.31
1,168,000
3,872,440
NIHAO
NICKEL ASIA
NI
NIKL
2.35
17.1
2.36
17.12
2.41
17.1
2.47
17.38
2.35
17.02
2.35
17.1
516,000
945,500
1,229,270
16,156,594
16,470
(12,263,780)
OMICO CORP
OM
0.355
0.415
0.365
0.365
0.355
0.355
60,000
21,450
ORNTL PENINSULA
ORE
1.61
1.62
1.65
1.67
1.61
1.61
704,000
1,149,490
27,540
PHILEX
PX
9.04
9.05
9.25
9.36
9.05
9.05
1,300,100
11,923,617
(3,482,124)
SEMIRARA MINING
SCC
335.2
343
344
346
335.2
335.2
87,150
29,796,150
3,905,392
UNITED PARAGON
UPM
0.01
0.011
0.01
0.011
0.01
0.011
3,500,000
38,000
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
PHILODRILL
BSC
OPM
OPMB
OV
0.24
0.017
0.018
0.035
0.25
0.018
0.02
0.036
0.243
0.017
0.019
0.035
0.243
0.017
0.02
0.035
0.243
0.017
0.019
0.035
0.243
0.017
0.02
0.035
2,190,000
1,800,000
33,000,000
14,900,000
532,170
30,600
644,000
521,500
PETROENERGY
PX PETROLEUM
PERC
PXP
5.53
8.1
5.61
8.27
5.6
8.22
5.6
8.3
5.6
8.1
5.6
8.1
12,400
33,400
69,440
270,732
(179,820)
VOLUME :
3,997,625,350
MINING & OIL SECTOR TOTAL
VALUE :
107,158,184
PREFERRED
ABC PREF
ABS HLDG PDR
ABC
ABSP
27.9
28.2
27.7
28.2
27.7
27.9
517,800
14,478,960
4,748,130
AC PREF A
AC PREF B
ACPA
ACPB
524
525
525
525
524
524
990
519,240
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
8.42
112.5
8.43
8.45
8.45
8.42
8.42
322,900
2,721,155
665,225
LR PREF
PF PREF
PCOR PREF
LRP
PFP
PPREF
1
1,053
107.3
1.01
1,060
107.5
1.01
107.5
1.01
107.5
1.01
107.5
1.01
107.5
614,000
19,350
620,140
2,080,125
SFI PREF
SMC PREF 2A
SMC PREF 2B
SMC PREF 2C
SFIP
SMC2A
SMC2B
SMC2C
1.22
75.6
77.1
79.6
75.7
77.5
80.45
75.75
80
75.75
80
75.5
79.7
75.7
79.7
909,490
160
68,869,625.5
12,770
(57,772,520.5)
-
SMC PREF 1
TEL PREF HH
SMCP1
TLHH
PREFERRED TOTAL
VOLUME :
2,384,690
VALUE :
89,302,015.5
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
VALUE :
WARRANTS
LR WARRANT
MEG WARRANT
LRW
MEGW1
0.31
2.68
0.325
2.9
2.56
2.9
2.56
2.9
945,000
2,654,380
MEG WARRANT 2
MEGW2
2.66
2.8
2.65
2.7
2.65
2.7
5,777,000
15,309,600
(15,279,900)
WARRANTS TOTAL
VOLUME :
6,722,000
VALUE :
17,963,980
SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE
IRIPPLE
MFIN
RPL
SMALL & MEDIUM ENTERPRISES TOTAL
1.78
9.62
11.4
VOLUME :
VALUE :

February 12 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
6,220
610,068.5
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
97
98.2
98
98.2
VOLUME :
VOLUME :
97.2
6,220
4,508,964,905
98.2
VALUE :
VALUE :
610,068.5
7,549,286,232.5

February 12 , 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
63
83
48
NO. OF TRADED ISSUES:

NO. OF TRADES:
194
24,491
ODDLOT VOLUME:
ODDLOT VALUE:
846,522
160,861.28
BLOCK SALE VOLUME:

BLOCK SALE VALUE:
14,681,070
316,464,206.39
BLOCK SALES
SECURITY
BPI
ICT
AGI
BDO
MCP
EMP
RRHI
PRICE
83.2300
99.9124
27.3339
79.9569
13.8220
11.5720
64.0084
VOLUME
324,100
228,700
1,000,400
486,400
1,887,000
9,803,400
951,070
VALUE
26,974,843.00
22,849,965.88
27,344,833.56
38,891,036.16
26,082,114.00
113,444,944.80
60,876,468.99
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,510.74
8,984.25
5,512.59
2,337.33
1,892.72
13,884.81
1,517.43
9,055.53
5,538.38
2,344.39
1,904.54
14,127.86
1,510.74
8,950.47
5,499.98
2,297.77
1,892.63
13,818.7
1,513.83
9,038.06
5,508.81
2,298.35
1,899.21
13,818.7
0.52
0.68
(0.07)
(1.03)
0.42
(0.38)
7.85
61.29
(3.78)
(23.99)
7.97
(52.58)
15,861,283
130,767,934
90,778,604
239,199,468
49,465,739
3,998,413,249
1,202,767,935.66
1,276,900,208.79
3,108,123,528.42
1,143,951,143.87
1,026,380,575.13
107,177,839.80
6,220
610,068.50
6,107.65
3,711.56
6,146.73
3,731.86
6,099.7
3,703.1
6,112.31
3,703.1
0.1
(0.19)
6.28
(7.21)
4,524,492,497
7,865,911,300.16
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 5,288,669,495.66
Php 4,544,130,455.41
Php 744,539,040.25
Php 9,832,799,951.07
Securities Under Suspension by the Exchange as of February 12 , 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
ABC
ACPA
ALPHA
ASIA
EIBA
EIBB
FC
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
PCP
PHC
PMT
PNC
PPC

February 12 , 2014
Name
PTT CORP
SMC PREF 1
STENIEL
TEL PREF HH
UNIWIDE HLDG
Symbol
Bid
PTT
SMCP1
STN
TLHH
UW
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php

The Philippine Stock Exchange, Inc Daily Quotations Report February 12, 2014

Uploaded by

Copyright:

Available Formats

You might also like

The Philippine Stock Exchange, Inc Daily Quotations Report February 12, 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 12, 2014

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

PHIL NATL BANK

**** OTHER FINANCIAL INSTITUTIONS ****

PHIL STOCK EXCH

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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