The Philippine Stock Exchange, Inc Daily Quotations Report February 25, 2014

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 25 , 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
71.65
84.05
71.95
84.1
72
83.2
72
85
71.6
83.2
71.95
84.05
27,810
6,020,470
1,996,393.5
506,619,955.5
1,576,873.5
88,340,511.5
BANK PH ISLANDS
CHINABANK
BPI
CHIB
91
58.4
91.5
58.7
91
58.1
91.6
58.7
91
58.1
91
58.7
1,083,660
26,570
98,849,054
1,549,950
23,347,215.5
1,480,453
CITYSTATE BANK
EXPORT BANK
EXPORT BANK B
EAST WEST BANK
CSB
EIBA
EIBB
EW
9.32
27.3
13
27.35
26.8
27.6
26.8
27.3
872,400
23,863,655
11,717,300
METROBANK
MBT
81.7
81.75
82.5
82.5
81.4
81.75
2,199,580
179,790,943.5
66,279,258.5
PB BANK
PBB
23.15
23.3
23.3
23.3
23.15
23.15
71,000
1,649,290
(984,810)
PBCOM
PHIL NATL BANK
PSBANK
PHILTRUST
RCBC
PBC
PNB
PSB
PTC
RCB
60.5
86.65
132
90
44.4
66
86.7
138.5
44.7
86.65
44.5
86.75
44.5
86.25
44.3
86.65
44.4
95,810
276,000
8,302,252
12,258,670
2,841,080.5
649,470
SECURITY BANK
SECB
118.5
118.9
119.6
119.9
118.6
118.6
368,800
43,915,660
20,073,669
UNION BANK
UBP
127.3
127.8
127.2
127.8
127.2
127.3
760
96,688
(12,730)
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
AGF
3.1
3.18
3.01
3.19
3.01
3.11
29,000
88,070
BANKARD
BKD
1.93
1.98
1.93
1.92
1.98
578,000
1,119,690
BDO LEASING
BLFI
2.05
80,000
160,000
COL FINANCIAL
FIRST ABACUS
FILIPINO FUND
COL
FAF
FFI
17.8
0.78
8
18
0.83
8.3
18.9
8.05
18.9
8.45
17.1
7.9
18
8.2
94,700
25,200
1,714,100
202,313
1,240,700
-
IREMIT
MACAY HLDG
I
MACAY
2.6
21.1
2.75
24.5
2.74
24.5
2.75
24.5
2.74
24.5
2.75
24.5
10,000
200
27,480
4,900
MEDCO HLDG
MED
0.218
0.235
0.216
0.238
0.216
0.238
390,000
85,840
(10,800)
MANULIFE
NTL REINSURANCE
MFC
NRCP
741
1.37
999
1.4
745
1.37
745
1.37
745
1.37
745
1.37
100
25,000
74,500
34,250
PHIL STOCK EXCH
PSE
301
304
307
307
301
301
11,200
3,384,816
967,040
SUN LIFE
SLF
1,338
1,350
1,345
1,345
1,345
1,345
13,310
17,901,950
VANTAGE
2.53
2.55
2.55
2.55
2.55
2.55
5,000
12,750
FINANCIALS SECTOR TOTAL
VOLUME :
12,304,570
VALUE :
903,703,170.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ABOITIZ POWER
ACR
AP
1.3
37.95
1.35
38
1.31
38.2
1.31
38.2
ENERGY DEVT
EDC
5.42
5.44
5.36
5.44
FIRST GEN
FGEN
17.8
17.84
17.42
17.86
FIRST PHIL HLDG
FPH
70.5
70.55
69.1
71
CALAPAN VENTURE
H2O
6.75
6.98
6.98
MERALCO
MER
283.8
286
287
MANILA WATER
MWC
PETRON
PCOR
PHOENIX
SALCON POWER
TRANS ASIA
VIVANT
1.3
37.9
1.3
38
26,000
3,842,900
33,850
146,009,225
(7,807,795)
5.35
5.44
12,035,900
65,026,553
(5,221,794)
17.42
17.84
3,879,300
68,664,886
34,515,634
69.1
70.55
638,470
44,968,912.5
(5,589,047.5)
6.98
6.98
6.98
1,300
9,074
290
280
286
896,210
256,205,104
59,237,802
(55,389,950)
24
24.05
24.15
24.35
23.9
24
3,171,300
76,114,365
13.42
13.44
13.52
13.9
13.38
13.44
3,388,500
45,552,430
7,187,756
PNX
SPC
TA
4.9
4.5
1.89
4.95
4.62
1.9
4.9
4.5
1.94
4.92
4.5
1.94
4.88
4.5
1.89
4.9
4.5
1.9
831,000
53,000
2,510,000
4,071,970
238,500
4,771,760
(3,087,070)
(225,000)
3,809,650
VVT
10.5
11.98
4.39
4.7
4.45
4.45
4.39
4.4
127,000
559,470
4,400
52
12.22
23.1
58.95
16
23.2
23.5
23.5
23
23.2
40,500
934,275
(66,985)
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
BOGO MEDELLIN
CNTRL AZUCARERA
DEL MONTE
BMM
CAT
DMPL
DNL INDUS
DNL
7.45
7.48
7.42
7.52
7.38
7.48
4,456,200
33,110,380
15,852,515
EMPERADOR
EMP
11.7
11.72
11.9
11.9
11.68
11.7
18,655,500
218,562,454
100,385,804
ALLIANCE SELECT
FOOD
1.1
1.11
1.07
1.1
1.07
1.1
1,256,000
1,370,510
684,880
GINEBRA
GSMI
19.24
19.9
20
20
19.3
19.3
1,700
33,510
JOLLIBEE
JFC
159.4
159.5
161
161
159.2
159.5
1,384,690
221,205,021
20,879,051
LIBERTY FLOUR
PANCAKE
PUREFOODS
LFM
PCKH
PF
51.05
14.82
225.2
76.5
15.3
228.6
15.3
227.8
15.3
230
15.3
227.8
15.3
228.6
1,900
17,140
29,070
3,938,714
(1,847,390)
PEPSI COLA
PIP
4.72
4.73
4.4
4.72
4.4
4.72
16,468,000
76,052,260
4,763,000
ROXAS AND CO
RCI
3.12
3.3
3.57
3.57
3.21
3.21
58,000
190,580
RFM CORP
RFM
5.4
5.43
5.4
5.43
5.4
5.43
623,300
3,366,157
2,686,117
ROXAS HLDG
ROX
6.26
6.39
6.4
6.4
6.11
6.26
529,300
3,310,144
15,450

February 25 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
SWIFT FOODS
SFI
0.119
0.135
0.119
0.119
0.119
0.119
470,000
55,930
UNIV ROBINA
URC
133.3
133.4
133.9
134.1
132.8
133.4
4,259,940
568,528,542
275,426,820
VITARICH
VICTORIAS
VITA
VMC
0.65
3.94
0.66
3.96
0.66
4
0.66
4.14
0.64
3.94
0.65
3.94
761,000
13,262,000
489,450
53,239,380
40,700
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
12.5
12.98
13.5
13.5
12.34
12.7
12,400
155,394
(1,350)
CONCRETE A
CONCRETE B
SEACEM
CA
CAB
CMT
38.5
15
1.04
55
1.05
1.03
1.04
1.03
1.03
29,000
29,990
DAVINCI CAPITAL
DAVIN
0.92
0.93
0.92
0.93
0.91
0.93
109,000
99,410
EEI CORP
EEI
11.04
11.12
11
11.24
11
11.12
2,011,300
22,351,182
15,726,698
FED RESOURCES
HOLCIM
FED
HLCM
10
13.54
12
13.6
13.5
13.54
13.4
13.54
1,700
22,980
LAFARGE REP
LRI
8.96
9.05
9.1
8.96
8.96
1,630,700
14,679,028
(181,600)
MEGAWIDE
MWIDE
12.44
12.6
12.62
12.62
12.58
12.6
160,100
2,017,270
1,196,808
PHINMA
PNCC
SUPERCITY
TKC STEEL
VULCAN INDL
PHN
PNC
SRDC
T
VUL
11.64
0.8
1.72
1.44
12.5
1.77
1.46
1.75
1.43
1.77
1.46
1.75
1.43
1.77
1.46
2,000
190,000
3,520
274,400
CHEMPHIL
CHEMREZ
CIP
COAT
3.37
110
3.39
3.39
3.39
3.39
3.39
265,000
898,350
EUROMED
LMG CHEMICALS
EURO
LMG
1.26
3.65
1.49
3.66
3.6
3.65
3.58
3.65
323,000
1,167,970
METROALLIANCE A
METROALLIANCE B
MABUHAY VINYL
PRYCE CORP
MAH
MAHB
MVC
PPC
2.37
-
2.48
-
**** CHEMICALS ****
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
12.06
14.3
14.28
14.3
14.28
14.3
9,400
134,234
CONCEPCION
CIC
26.5
26.95
26.15
26.95
26.15
26.95
630,100
16,973,195
16,439,500
GREENERGY
INTEGRATED MICR
GREEN
IMI
0.01
-
0.011
-
0.011
2.82
0.011
2.85
0.01
2.71
0.011
2.71
21,800,000
23,000
230,300
63,780
(22,000)
-
IONICS
PANASONIC
ION
PMPC
0.385
5.6
0.43
6
FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
FYN
FYNB
PCP
SPH
1.72
1.75
1.78
1.84
1.72
1.72
286,000
504,370
STENIEL
STN
**** OTHER INDUSTRIALS ****
INDUSTRIAL SECTOR TOTAL
VOLUME :
121,189,990
VALUE :
1,968,558,590.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
AAA
1.8
1.83
1.81
1.81
1.81
1.81
15,000
27,150
ABACORE CAPITAL
ABA
0.48
0.485
0.48
0.485
0.48
0.48
650,000
312,100
AYALA CORP
ABOITIZ EQUITY
AC
AEV
557
56.2
560
56.25
559.5
56.3
564
56.4
553.5
56
560
56.2
270,580
2,237,550
150,864,170
125,757,537
(39,488,060)
(39,072,219.5)
ALLIANCE GLOBAL
ANSCOR
AGI
ANS
28.65
6.65
28.7
6.7
28.75
6.63
29.05
6.63
28.55
6.6
28.7
6.6
10,780,000
90,000
310,073,305
595,010
(78,240,910)
-
ANGLO PHIL HLDG

ATN HLDG A
APO
ATN
1.7
1.36
1.77
1.38
1.33
1.51
1.3
1.36
677,000
957,880
ATN HLDG B
ATNB
BHI HLDG
COSCO CAPITAL
BH
COSCO
DMCI HLDG
FIL ESTATE CORP
FILINVEST DEV
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
GT CAPITAL
FJP
FJPB
FPI
GTCAP
HOUSE OF INV
HI
6.35
JG SUMMIT
JGS
45.1
JOLLIVILLE HLDG
JOH
4.01
KEPPEL HLDG A
KEPPEL HLDG B
LODESTAR
KPH
KPHB
LIHC
4.5
3.5
0.75
LOPEZ HLDG
LPZ
4.43
1.38
1.43
1.3
1.51
1.21
1.38
1,203,000
1,637,880
282.2
9.09
720
9.1
9.3
9.3
9.08
9.09
8,456,000
77,214,378
(6,264,309)
DMC
67
67.7
69.55
70
67
67
2,947,780
200,994,128
29,974,222
FC
FDC
5.3
5.31
5.32
5.32
5.3
5.31
138,200
733,564
2.92
2.61
0.165
798
3.15
3.77
0.185
800
0.172
772
0.185
801
0.162
772
0.185
798
1,370,000
318,800
235,350
253,554,050
150,806,250
6.4
6.4
6.48
6.35
6.4
77,400
495,715
45.15
44.05
45.4
44.05
45.15
6,702,600
301,701,210
154,984,175
5.35
3.58
3.78
3.58
3.76
2,000
7,356
4.99
6.2
0.77
0.76
0.8
0.73
0.77
5,532,000
4,126,240
223,500
4.46
4.47
4.5
4.44
4.46
1,554,000
6,934,340
(4,358,180)

February 25 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
LT GROUP
LTG
17.1
17.18
17.26
17.3
17.02
17.18
6,849,900
117,729,966
(2,714,478)
MABUHAY HLDG
MHC
0.65
0.66
0.65
0.66
0.65
0.66
910,000
594,500
MINERALES IND
MJC INVESTMENTS
METRO PAC INV
MIC
MJIC
MPI
5.03
3.08
4.61
5.09
4.29
4.62
5
4.64
5
4.64
5
4.6
5
4.61
32,000
27,579,000
160,000
127,214,980
4,943,100
PACIFICA
PRIME ORION
PRIME MEDIA
PA
POPI
PRIM
0.037
0.43
1.69
0.04
0.45
1.76
1.7
1.7
1.68
1.68
54,000
91,430
REPUBLIC GLASS
SOLID GROUP
REG
SGI
2.42
1.23
2.5
1.26
1.22
1.26
1.22
1.23
100,000
125,100
SYNERGY GRID
SGP
195
240
195
240
195
240
220
47,400
SINOPHIL
SINO
0.29
0.3
0.29
0.3
0.29
0.3
410,000
119,800
SM INVESTMENTS
SM
698.5
699
709.5
711
699
699
324,300
227,765,170
(90,883,400)
SAN MIGUEL CORP
SMC
56.85
57.45
57.5
57.5
56.5
57.45
318,500
18,192,131.5
(1,747,268)
SOUTH CHINA
SEAFRONT RES
TOP FRONTIER
SOC
SPM
TFHI
0.99
1.73
63.95
1.05
1.93
64.8
63.7
64.9
63.6
64.8
45,390
2,925,808
(1,421,955.5)
UNIOIL HLDG
WELLEX INDUS
UNI
WIN
0.18
0.172
0.199
0.179
0.18
0.188
0.18
0.197
0.18
0.171
0.18
0.179
20,000
1,160,000
3,600
202,140
ZEUS HLDG
ZHI
0.32
0.34
0.33
0.33
0.33
0.33
40,000
13,200
HOLDING FIRMS SECTOR TOTAL
VOLUME :
81,269,790
VALUE :
1,976,359,565.5
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ANCHOR LAND
ALCO
ALHI
0.191
12.82
0.198
13.28
13.28
13.28
13
13.28
25,900
337,834
AYALA LAND
ALPHALAND
ARANETA PROP
BELLE CORP
A BROWN
ALI
28.1
28.15
28.55
28.75
28.1
28.1
16,630,100
469,644,905
77,446,090
ALPHA
ARA
BEL
BRN
1.44
5.22
1.08
1.45
5.23
1.13
1.44
5.26
1.08
1.45
5.3
1.09
1.44
5.2
1.08
1.45
5.23
1.08
476,000
5,902,900
68,000
687,460
30,864,410
73,520
296,640
5,102,761
-
CITYLAND DEVT
CDC
1.05
1.01
1.01
CROWN EQUITIES
CEI
0.075
0.077
0.077
0.077
200,000
200,400
0.077
0.077
150,000
11,550
CEBU HLDG
CHI
5.32
5.45
5.33
5.45
5.33
5.45
40,200
214,290
(213,200)
CENTURY PROP
CPG
1.46
1.47
1.46
CEBU PROP A
CEBU PROP B
CYBER BAY
CPV
CPVB
CYBR
4.6
5
0.5
5.5
5.2
0.52
0.51
1.48
1.45
1.47
8,095,000
11,897,200
(3,827,820)
0.51
0.51
0.51
250,000
127,500
EMPIRE EAST
ELI
EVER GOTESCO
EVER
FILINVEST LAND
0.91
0.92
0.92
0.92
0.92
0.92
163,000
149,960
0.183
0.195
0.196
0.2
0.18
0.195
1,780,000
340,970
FLI
1.45
1.46
1.44
1.46
1.43
1.46
9,468,000
13,782,230
(2,117,770)
GLOBAL ESTATE
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
IRC PROP
GERI
GO
GOB
HOUSE
IRC
1.34
6.4
1.34
1.35
7.2
1.36
1.35
1.4
1.37
1.4
1.34
1.35
1.35
1.35
1,195,000
1,320,000
1,614,470
1,790,000
40,800
-
KEPPEL PROP
CITY AND LAND
MARSTEEL A
MARSTEEL B
MEGAWORLD
KEP
LAND
MC
MCB
MEG
2.83
1.79
4.15
3
1.86
4.16
4.04
4.18
4.04
4.16
153,240,000
633,225,400
237,947,760
MRC ALLIED
MRC
0.101
0.102
0.103
0.103
0.1
0.102
3,540,000
360,700
PHIL ESTATES
PRIMETOWN PROP
PRIMEX CORP
PHES
PMT
PRMX
0.34
2.57
0.35
2.7
0.365
2.56
0.365
2.56
0.345
2.55
0.35
2.55
1,620,000
8,000
570,050
20,450
ROBINSONS LAND
PHIL REALTY
RLC
RLT
20.3
0.435
20.4
0.445
20.55
0.44
20.6
0.44
20.35
0.43
20.4
0.43
5,305,400
140,000
108,281,780
60,900
51,723,315
-
ROCKWELL
SHANG PROP
ROCK
SHNG
1.63
3.18
1.64
3.25
1.65
3.29
1.65
3.29
1.6
3.18
1.64
3.18
553,000
4,000
898,690
12,940
STA LUCIA LAND
SLI
SM PRIME HLDG
SMPH
STARMALLS
STR
SUNTRUST HOME
SUN
PHIL TOBACCO
UNIWIDE HLDG
VISTA LAND
TFC
UW
VLL
0.6
0.62
0.61
0.62
0.6
0.6
140,000
86,410
14.42
14.44
14.86
14.94
14.38
14.42
38,566,600
561,203,024
(44,620,210)
3.39
3.4
3.38
3.38
3.38
3.38
10,000
33,800
1.02
1.03
1.05
1.03
1,615,000
1,655,250
16.68
5.23
27
5.24
5.31
5.31
5.24
5.24
21,753,600
114,526,529
37,845,413
PROPERTY SECTOR TOTAL
VOLUME :
274,704,700
VALUE :
1,960,058,162
SERVICES
**** MEDIA ****
ABS CBN
ABS
GMA NETWORK
GMA7
28.35
28.5
28.95
29
28.35
28.35
10,900
310,600
8.37
8.38
8.4
8.4
8.37
8.38
862,200
7,224,500

February 25 , 2014
Name
Symbol
MANILA BULLETIN
MB
MLA BRDCASTING
MBC
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
0.58
0.59
0.6
0.6
0.58
0.58
303,000
180,920
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
1,695
1,699
1,702
1,714
1,692
1,699
39,730
67,501,995
(33,037,470)
LIBERTY TELECOM
PTT CORP
PLDT
LIB
PTT
TEL
1.38
2,704
1.83
2,706
2,706
2,712
2,702
2,706
176,100
476,403,710
(94,257,670)
6.65
3.1
0.037
6.8
4.5
54
0.045
6.6
4.5
0.037
6.6
4.5
0.037
6.55
4.5
0.037
6.6
4.5
0.037
75,700
5,000
3,400,000
497,134
22,500
125,800
**** INFORMATION TECHNOLOGY ****

DFNN INC
IMPERIAL A
IMPERIAL B
ISLAND INFO
DFNN
IMP
IMPB
IS
ISM COMM
ISM
1.7
1.76
1.81
1.81
1.7
1.76
172,000
295,840
85,000
MG HLDG
MG
0.39
0.4
0.39
0.39
0.39
0.39
90,000
35,100
NEXTSTAGE
NXT
2.49
2.55
2.5
2.59
2.49
2.49
113,000
283,760
TRANSPACIFIC BR
PHILWEB
TBGI
WEB
1.8
7.33
2.04
7.39
7.4
7.4
7.33
7.39
32,900
243,027
45,808
YEHEY CORP
YEHEY
1.06
1.16
1.06
1.06
1.06
1.06
2,000
2,120
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
2.59
2.62
2.58
2.63
2.58
2.63
62,000
160,860
2,630
ASIAN TERMINALS
CEBU AIR
INTL CONTAINER
ATI
CEB
ICT
11.5
48.95
99.45
11.98
49
99.7
49
99
49.2
99.6
48.8
99
49
99.45
366,200
900,260
17,940,925
89,424,156.5
(1,106,545)
48,324,093
LORENZO SHIPPNG
MACROASIA
LSC
MAC
1.26
2.16
1.5
2.17
2.22
2.26
2.17
2.17
584,000
1,284,210
(264,630)
PAL HLDG
GLOBALPORT
HARBOR STAR
PAL
PORT
TUGS
5.4
5.1
1.77
5.65
8.15
1.79
5.39
1.8
5.39
1.82
5.39
1.77
5.39
1.77
500
1,713,000
2,695
3,074,110
612,420
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
BOULEVARD HLDG
BHI
1.06
1.04
1.06
1.06
194,000
197,960
0.137
0.14
0.14
0.142
0.137
0.137
17,090,000
2,378,630
DISCOVERY WORLD
DWC
1.83
1.85
1.85
1.87
1.85
1.85
24,000
44,420
(3,700)
GRAND PLAZA
WATERFRONT
GPH
WPI
25.2
0.32
45
0.335
0.325
0.335
0.325
0.335
490,000
161,050
32,500
CEU
FEU
IPO
STI
10.5
1,110
11.96
0.67
10.6
1,112
12
0.68
11.1
0.68
12
0.69
11.1
0.68
12
0.68
20,500
1,713,000
245,360
1,164,850
68,000
18.1
8.57
25.5
8.58
8.71
8.8
8.58
8.58
1,030,400
8,881,348
1,030,798
0.013
14.88
0.014
14.9
0.013
15
0.014
15
0.013
14.9
0.014
14.9
200,000
21,000
2,700
313,340
**** 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
MELCO CROWN
MCP
MANILA JOCKEY
MJC
PRMIERE HORIZON
PHIL RACING
TRAVELLERS
PHA
PRC
RWM
CALATA CORP
CAL
PUREGOLD
PGOLD
ROBINSONS RTL
PHIL SEVEN CORP
RRHI
SEVN
8.26
8.29
8.25
8.3
8.25
8.29
1,409,000
11,631,642
5,722,265
12.66
12.7
12.88
12.92
12.64
12.66
1,268,800
16,169,950
(9,885,008)
1.7
1.77
1.71
1.71
1.7
1.7
70,000
119,160
0.285
8.8
9.42
0.29
9.4
9.45
0.29
8.81
9.55
0.29
8.81
9.55
0.29
8.8
9.42
0.29
8.8
9.42
150,000
4,600
2,030,400
43,500
40,490
19,222,380
1,396,940
3.23
3.27
3.25
3.27
3.23
3.27
57,000
185,130
(19,560)
44.6
44.65
45
45.05
44.2
44.6
5,116,700
228,324,995
102,559,510
62.3
96
63.2
100
62.2
97
63.4
97
62
97
63.2
97
2,469,220
3,590
156,047,300.5
348,230
20,417,706
308,460
0.6
0.61
0.61
0.61
0.61
0.61
30,000
18,300
2.6
0.365
2.42
-
2.82
0.385
2.43
-
2.42
-
2.44
-
2.42
-
2.42
-
108,000
-
261,860
-
**** RETAIL ****
**** OTHER SERVICES ****

APC GROUP
APC
EASYCALL
NOW CORP
PAXYS
PHILCOMSAT
ECP
NOW
PAX
PHC
SERVICES SECTOR TOTAL
VOLUME :
104,912,000
VALUE :
1,172,559,963
MINING & OIL

**** MINING ****
ATOK
AB
13.62
17.8

February 25 , 2014
Name
Symbol
APEX MINING
APX
ABRA MINING
AR
ATLAS MINING
BENGUET A
BENGUET B
COAL ASIA HLDG
CENTURY PEAK
DIZON MINES
AT
BC
BCB
COAL
CPM
DIZ
GEOGRACE
GEO
LEPANTO A
LC
LEPANTO B
LCB
MANILA MINING A
MANILA MINING B
MA
MAB
MARCVENTURES
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
2.92
2.82
3.07
2.82
2.91
52,000
155,190
0.0054
0.0055
0.0053
0.0055
0.0053
0.0055
2,626,000,000
14,151,600
(190,000)
15.68
7.36
7.6
0.79
0.6
6.33
15.7
7.79
7.8
0.8
0.62
6.35
15.72
0.81
0.64
6.52
15.72
0.81
0.64
6.63
15.66
0.79
0.6
6.33
15.68
0.8
0.6
6.35
314,400
912,000
52,000
162,200
4,932,244
729,960
31,280
1,043,978
580,480
37,260
-
0.4
0.415
0.4
0.415
0.4
0.4
1,460,000
596,250
(69,700)
0.385
0.39
0.395
0.395
0.39
0.39
12,120,000
4,735,850
0.395
0.41
0.405
0.405
0.395
0.395
690,000
273,550
(118,500)
0.017
0.019
0.018
0.02
0.018
0.02
0.018
0.02
0.017
0.019
0.018
0.019
59,800,000
1,074,300
16,500,000
320,600
MARC
3.58
3.59
3.64
3.7
3.58
3.59
831,000
2,998,620
7,300
NIHAO
NI
2.74
2.76
2.88
2.88
2.66
2.76
856,000
2,336,150
423,340
NICKEL ASIA
NIKL
17.8
17.82
17.72
18
17.48
17.8
4,228,500
75,065,816
15,102,208
OMICO CORP
ORNTL PENINSULA
OM
ORE
0.355
1.59
0.39
1.6
1.61
1.63
1.6
1.6
719,000
1,156,110
PHILEX
PX
8.38
8.39
8.4
8.49
8.36
8.39
1,012,200
8,520,278
(790,753)
SEMIRARA MINING
SCC
374
376
374
380
374
375
351,200
131,734,286
64,552,788
UNITED PARAGON
UPM
0.01
0.011
0.01
0.01
0.01
0.01
2,100,000
21,000
BASIC PETROLEUM
BSC
0.245
0.249
0.245
0.245
0.245
0.245
20,000
4,900
ORIENTAL A
OPM
0.017
0.018
0.017
0.018
0.017
0.018
69,800,000
1,187,100
ORIENTAL B
OPMB
0.018
0.02
0.018
0.019
0.018
0.019
7,100,000
127,900
126,000
PHILODRILL
PETROENERGY
PX PETROLEUM
OV
PERC
PXP
0.035
5.52
8.05
0.036
5.53
8.19
0.036
5.53
8.2
0.036
5.53
8.2
0.035
5.53
8.05
0.036
5.53
8.19
12,700,000
16,000
23,300
456,600
88,480
189,890
10,800
180,141
**** OIL ****
MINING & OIL SECTOR TOTAL
VOLUME :
2,817,819,800
VALUE :
251,931,932
PREFERRED
ABC PREF
ABS HLDG PDR
ABC
ABSP
28
28.15
28.8
28.8
28
28
358,300
10,081,475
(2,536,935)
AC PREF A
AC PREF B
ACPA
ACPB
523
525
525
525
525
525
31,680
16,632,000
BC PREF A
DMC PREF
FGEN PREF F
BCP
DMCP
FGENF
11.5
111.5
112
112
111.5
111.5
20,000
2,233,320
FGEN PREF G
FGENG
108
112
111.9
112
111.9
112
25,200
2,820,750
FPH PREF
GLO PREF A
GMA HLDG PDR
LR PREF
FPHP
GLOPA
GMAP
LRP
8.4
1.01
8.7
1.02
8.48
1.02
8.5
1.04
8.4
1.01
8.4
1.01
80,000
1,215,000
677,600
1,238,730
(84,000)
-
PF PREF
PFP
1,035
1,040
1,040
1,040
1,035
1,035
5,950
6,172,000
PCOR PREF
PPREF
107.4
107.5
107.3
107.5
107.3
107.5
10,090
1,084,671
494,500
SFI PREF
SMC PREF 2A
SMC PREF 2B
SMC PREF 2C
SFIP
SMC2A
SMC2B
SMC2C
1.16
75.6
77.05
80
75.65
78.95
80.2
75.65
80.45
75.65
80.5
75.6
80.2
75.65
80.2
347,890
25,000
26,312,272
2,008,705
SMC PREF 1
TEL PREF HH
SMCP1
TLHH
PREFERRED TOTAL
VOLUME :
2,119,110
VALUE :
69,261,523
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
VALUE :
WARRANTS
LR WARRANT
LRW
0.9
0.91
0.44
MEG WARRANT
0.98
0.44
0.9
60,850,000
49,745,600
(1,814,200)
MEGW1
3.01
3.16
2.9
3.2
2.9
3.01
1,388,000
4,194,500
MEG WARRANT 2
MEGW2
3.01
3.12
2.9
3.17
2.86
3.12
1,057,000
3,191,040
WARRANTS TOTAL
VOLUME :
63,295,000
VALUE :
57,131,140
SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE
IRIPPLE
MFIN
RPL
SMALL & MEDIUM ENTERPRISES TOTAL
1.77
10.02
11.82
VOLUME :
VALUE :

February 25 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
1,050
105,596
5,050
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
100
100.3
100
101
VOLUME :
VOLUME :
100
100.3
1,050
3,412,201,900
VALUE :
VALUE :
105,596
8,233,276,979.5

February 25 , 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
64
92
51
NO. OF TRADED ISSUES:

NO. OF TRADES:
207
34,782
ODDLOT VOLUME:
ODDLOT VALUE:
993,963
282,450.53
BLOCK SALE VOLUME:

BLOCK SALE VALUE:
3,783,980
287,323,928.77
BLOCK SALES
SECURITY
MBT
FGEN
GTCAP
RRHI
PRICE
81.4245
16.9666
785.5206
63.2427
VOLUME
1,000,000
1,308,200
125,120
1,350,660
VALUE
81,424,500.00
22,195,706.12
98,284,337.47
85,419,385.18
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,560.99
9,478.3
5,703.74
2,404.32
1,894.93
14,284.92
1,567.81
9,587.34
5,728.9
2,423.76
1,897.95
14,412.48
1,558.67
9,478.3
5,694.61
2,383.26
1,890.34
14,252.4
1,561.72
9,553.14
5,696.57
2,383.26
1,893.21
14,283.85
0.43
0.8
(0.14)
(0.88)
(0.09)
0.1
6.66
75.49
(7.83)
(21.11)
(1.79)
14.21
13,314,635
122,554,080
81,400,639
274,742,517
106,459,925
2,818,506,997
985,156,598.65
1,990,782,257.30
2,074,676,774.25
1,960,094,083.20
1,258,128,247.58
251,939,801.80
1,050
105,596.00
6,295.65
3,803.96
6,327.14
3,820.18
6,295.55
3,801.41
6,295.55
3,802.53
(0.01)
(0.04)
(0.77)
(1.52)
3,416,979,843
8,520,883,358.79
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 4,907,057,806.14
Php 3,574,416,264.21
Php 1,332,641,541.93
Php 8,481,474,070.35
Securities Under Suspension by the Exchange as of February 25 , 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 25 , 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 25, 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 25, 2014

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTIONS ****

PHIL STOCK EXCH

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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