The Philippine Stock Exchange, Inc

Daily Quotations Report

February 20 , 2014

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

FINANCIALS
**** BANKS ****
ASIATRUST ASIA - - - - - - - - -
ASIA UNITED AUB 72 72.2 71.05 72.2 71.05 72.2 68,740 4,957,778 4,400,555
BDO UNIBANK BDO - - 82 84.5 81.6 84 7,148,250 595,533,340.5 141,714,654
BANK PH ISLANDS BPI 91.05 91.2 90.5 91.4 90.25 91.2 3,771,060 342,423,573.5 53,197,279
CHINABANK CHIB 58.25 58.3 57.85 58.5 57.85 58.3 33,570 1,957,019 31,850
CITYSTATE BANK CSB 9.32 13.98 - - - - - - -
EXPORT BANK EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 26.5 26.55 26.45 26.6 26.2 26.55 132,500 3,512,585 803,040
METROBANK MBT 82.1 82.15 82.35 82.35 80 82.1 3,125,780 255,481,419.5 (64,719,367.5)
PB BANK PBB 23.7 23.95 24 24 23.7 23.7 64,500 1,540,100 (1,099,500)
PBCOM PBC 60.2 66 - - - - - - -
PHIL NATL BANK PNB 86.75 86.85 86.8 87 86.2 86.85 638,450 55,488,027 (11,688,801.5)
PSBANK PSB 129.1 139 135 139 135 139 1,300 179,500 (12,510)
PHILTRUST PTC 75 - - - - - - - -
RCBC RCB 43.7 44.2 43.4 44.2 43.4 44.2 136,600 5,983,415 999,860
SECURITY BANK SECB 118.9 119 118.4 119.2 118.4 118.9 791,490 94,168,268 42,648,040
UNION BANK UBP 127 127.5 127 127 127 127 130 16,510 -

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 2.91 3.06 2.95 3.06 2.95 3.06 61,000 180,060 -
BANKARD BKD 1.97 1.99 1.93 2.05 1.93 1.99 100,000 199,800 -
BDO LEASING BLFI 2 2.05 - - - - - - -
COL FINANCIAL COL 17 17.36 17.4 17.4 17.36 17.36 3,600 62,568 -
FIRST ABACUS FAF 0.78 0.83 0.79 0.79 0.78 0.78 100,000 78,570 -
FILIPINO FUND FFI 8.05 8.6 8.5 8.5 8.5 8.5 2,400 20,400 -
IREMIT I 2.6 2.75 - - - - - - -
MACAY HLDG MACAY 22.5 24 23.75 23.75 23.75 23.75 8,500 201,875 -
MEDCO HLDG MED 0.216 0.22 0.22 0.22 0.22 0.22 150,000 33,000 -
MANULIFE MFC - - - - - - - - -
NTL REINSURANCE NRCP 1.37 1.39 1.38 1.38 1.37 1.37 206,000 284,220 (276,000)
PHIL STOCK EXCH PSE 305 306 300 306 300 305 47,970 14,604,596 8,469,512
SUN LIFE SLF 1,360 1,365 1,361 1,362 1,360 1,360 420 571,600 -
VANTAGE V 2.52 2.54 2.54 2.54 2.54 2.54 5,000 12,700 -

FINANCIALS SECTOR TOTAL VOLUME : 16,597,260 VALUE : 1,377,490,924.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.3 1.34 1.3 1.3 1.3 1.3 180,000 234,000 -
ABOITIZ POWER AP 38.05 38.2 38.25 38.3 37.4 38.2 3,367,100 128,238,220 44,804,120
ENERGY DEVT EDC 5.41 5.44 5.44 5.45 5.37 5.44 7,411,400 40,123,330 (2,538,361)
FIRST GEN FGEN 16.78 16.8 16.82 16.9 16.7 16.8 1,606,600 26,943,496 (8,724,374)
FIRST PHIL HLDG FPH 67.75 67.9 69.25 69.9 67.7 67.9 466,270 31,819,625 (449,097)
CALAPAN VENTURE H2O 6.72 6.95 6.99 6.99 6.99 6.99 700 4,893 -
MERALCO MER 274 275 274 276 268.8 274 239,230 65,272,274 8,087,676
MANILA WATER MWC 24.7 24.8 24.6 24.95 24.6 24.8 994,800 24,654,865 3,848,465
PETRON PCOR 13.8 13.82 13.9 13.96 13.82 13.82 2,795,200 38,781,670 8,468,102
PHOENIX PNX 4.86 4.9 4.9 4.95 4.86 4.86 3,184,000 15,600,560 (523,190)
SALCON POWER SPC 4.5 4.6 4.5 4.5 4.5 4.5 52,000 234,000 (225,000)
TRANS ASIA TA 1.87 1.88 1.91 1.91 1.86 1.87 3,385,000 6,342,840 37,880
VIVANT VVT 10.54 11.8 10.54 10.54 10.54 10.54 1,000 10,540 -

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

AGRINURTURE ANI 4.68 4.7 4.71 4.71 4.7 4.7 101,000 474,720 -
BOGO MEDELLIN BMM 50 58.95 - - - - - - -
CNTRL AZUCARERA CAT 14.5 16.3 15.5 16 15.5 16 6,100 95,550 -
DEL MONTE DMPL 23.75 23.95 25 25 23.7 23.75 81,400 1,940,445 (1,547,670)
DNL INDUS DNL 7.44 7.45 7.39 7.5 7.27 7.45 5,473,300 40,666,703 19,007,827
EMPERADOR EMP 11.96 12 12 12.06 11.76 12 7,541,000 90,326,842 (6,957,352)
ALLIANCE SELECT FOOD 1.04 1.05 1.03 1.05 1.03 1.05 402,000 417,410 187,740
GINEBRA GSMI 19.5 20 - - - - - - -
JOLLIBEE JFC 165.7 167 164 167 163.1 167 1,022,090 169,341,069 105,463,707
LIBERTY FLOUR LFM 51.05 84 - - - - - - -
PANCAKE PCKH 15.02 15.3 15.06 15.06 15.06 15.06 2,000 30,120 -
PUREFOODS PF 220.4 228 231 231 220 228 3,030 680,390 397,570
PEPSI COLA PIP 4.41 4.42 4.39 4.45 4.39 4.41 21,905,000 96,534,650 (739,820)
ROXAS AND CO RCI 3.08 3.39 3.43 3.43 3.39 3.39 38,000 129,260 -
RFM CORP RFM 5.4 5.45 5.45 5.5 5.39 5.4 901,300 4,867,502 1,887,377
ROXAS HLDG ROX 5.89 5.9 5.86 5.95 5.8 5.9 178,600 1,054,648 (6,534)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 20 , 2014

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

SWIFT FOODS SFI 0.118 0.12 - - - - - - -

UNIV ROBINA URC - - 129 135 129 134.5 6,194,010 823,009,157 579,874,908
VITARICH VITA 0.63 0.66 0.62 0.65 0.62 0.65 178,000 113,560 -
VICTORIAS VMC 4 4.01 3.5 4.13 3.49 4.01 18,197,000 70,184,990 (3,589,860)

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

ASIABEST GROUP ABG 11.68 11.98 11.5 13 11.32 11.68 29,800 351,962 -
CONCRETE A CA 38.5 54 - - - - - - -
CONCRETE B CAB 15 - - - - - - - -
SEACEM CMT 1.07 1.08 1.04 1.04 1.04 1.04 51,000 53,040 -
DAVINCI CAPITAL DAVIN 0.93 0.94 0.92 0.95 0.92 0.94 236,000 217,220 -
EEI CORP EEI 10.8 10.84 10.72 10.86 10.52 10.8 1,163,500 12,533,358 6,980,372
FED RESOURCES FED 10.02 13.8 - - - - - - -
HOLCIM HLCM 13.6 13.7 13.5 13.78 13.5 13.7 9,400 127,894 (27,200)
LAFARGE REP LRI 8.99 9 9.1 9.12 9 9 1,061,200 9,604,117 (934,828)
MEGAWIDE MWIDE 12.8 13 12.8 13 12.7 13 1,222,300 15,542,458 (14,911,340)
PHINMA PHN 11.42 13 - - - - - - -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 0.81 - - - - - - - -
TKC STEEL T 1.72 1.78 1.72 1.74 1.72 1.74 2,000 3,460 -
VULCAN INDL VUL 1.44 1.49 1.46 1.46 1.46 1.46 27,000 39,420 -

**** CHEMICALS ****

CHEMPHIL CIP - 100 - - - - - - -
CHEMREZ COAT 3.34 3.35 3.3 3.35 3.3 3.34 936,000 3,112,190 -
EUROMED EURO 1.33 1.5 1.52 1.52 1.52 1.52 2,000 3,040 -
LMG CHEMICALS LMG 3.65 3.7 3.64 3.75 3.63 3.65 419,000 1,530,010 -
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
MABUHAY VINYL MVC 2.37 2.48 - - - - - - -
PRYCE CORP PPC - - - - - - - - -

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

CIRTEK HLDG CHIPS 12.34 14.26 14.2 14.28 14.2 14.28 3,300 47,116 -
CONCEPCION CIC 26 26.1 25.85 26.1 25.85 26 3,400 88,365 62,365
GREENERGY GREEN 0.011 0.012 0.012 0.012 0.011 0.012 514,900,000 6,164,300 (5,978,000)
INTEGRATED MICR IMI 2.73 2.85 2.7 2.82 2.7 2.82 146,000 407,290 (15,810)
IONICS ION 0.385 0.44 - - - - - - -
PANASONIC PMPC 5.6 6.3 - - - - - - -

**** OTHER INDUSTRIALS ****

FILSYN A FYN - - - - - - - - -
FILSYN B FYNB - - - - - - - - -
PICOP RES PCP - - - - - - - - -
SPLASH CORP SPH 1.78 1.84 - - - - - - -
STENIEL STN - - - - - - - - -

INDUSTRIAL SECTOR TOTAL VOLUME : 606,138,560 VALUE : 1,737,303,441

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA 1.81 1.95 1.82 1.96 1.82 1.96 44,000 80,620 -
ABACORE CAPITAL ABA 0.49 0.495 0.51 0.51 0.49 0.495 147,000 72,175 -
AYALA CORP AC 580 580.5 582.5 582.5 565.5 580 279,140 161,120,605 42,640,075
ABOITIZ EQUITY AEV 56 56.2 55.6 56.25 55.2 56.2 1,819,870 101,625,219 (480,764.5)
ALLIANCE GLOBAL AGI 29.45 29.5 29.5 30.05 29 29.5 19,925,100 589,687,925 104,224,645
ANSCOR ANS 6.61 6.7 6.7 6.7 6.61 6.61 64,700 433,204 -
ANGLO PHIL HLDG APO 1.7 1.79 - - - - - - -
ATN HLDG A ATN 1.18 1.25 1.17 1.33 1.17 1.25 26,000 32,220 -
ATN HLDG B ATNB 1.18 1.26 1.15 1.26 1.15 1.26 124,000 155,680 1,150
BHI HLDG BH 282.2 720 - - - - - - -
COSCO CAPITAL COSCO 8.92 8.95 8.81 9.15 8.76 8.95 17,267,700 154,425,027 60,332,095
DMCI HLDG DMC 66.25 66.3 66 66.4 65.8 66.25 2,670,160 176,704,874.5 17,598,689.5
FIL ESTATE CORP FC - - - - - - - - -
FILINVEST DEV FDC 5.2 5.23 5.22 5.22 5.2 5.2 207,700 1,080,664 (71,324)
FJ PRINCE A FJP 2.92 3.15 - - - - - - -
FJ PRINCE B FJPB 2.61 3.77 - - - - - - -
FORUM PACIFIC FPI 0.176 0.19 0.176 0.19 0.176 0.19 340,000 62,910 55,500
GT CAPITAL GTCAP 785 794 795 796 779 794 193,220 153,365,910 76,006,290
HOUSE OF INV HI 6.41 6.47 6.28 6.47 6.28 6.41 6,800 43,601 -
JG SUMMIT JGS 43.85 44 43.4 44 42.8 44 4,546,200 198,683,315 67,653,465
JOLLIVILLE HLDG JOH 3.62 5.35 - - - - - - -
KEPPEL HLDG A KPH 4.3 4.99 - - - - - - -
KEPPEL HLDG B KPHB 3.01 6.2 - - - - - - -
LODESTAR LIHC 0.7 0.71 0.67 0.72 0.67 0.71 1,224,000 850,700 -
LOPEZ HLDG LPZ 4.45 4.46 4.4 4.49 4.4 4.46 781,000 3,471,740 256,940
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 20 , 2014

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

LT GROUP LTG 17.48 17.5 17.48 17.7 17.44 17.5 4,961,600 87,001,368 (19,262,704)
MABUHAY HLDG MHC 0.63 0.65 0.63 0.63 0.63 0.63 264,000 166,320 -
MINERALES IND MIC 5 5.09 5 5 5 5 39,000 195,000 -
MJC INVESTMENTS MJIC 3.1 4.3 3.1 3.1 3.1 3.1 1,000 3,100 -
METRO PAC INV MPI 4.6 4.64 4.65 4.69 4.6 4.64 55,903,000 259,262,060 57,756,900
PACIFICA PA 0.038 0.04 - - - - - - -
PRIME ORION POPI 0.42 0.45 - - - - - - -
PRIME MEDIA PRIM 1.71 1.8 1.7 1.82 1.69 1.75 33,000 56,950 -
REPUBLIC GLASS REG 2.45 2.54 - - - - - - -
SOLID GROUP SGI 1.23 1.24 1.22 1.26 1.22 1.23 84,000 103,710 (43,050)
SYNERGY GRID SGP 228.2 245 375 375 245 245 820 205,150 -
SINOPHIL SINO 0.29 0.3 0.29 0.29 0.29 0.29 1,280,000 371,200 -
SM INVESTMENTS SM 713.5 714 708 718 708 714 630,010 449,851,935 (28,690,295)
SAN MIGUEL CORP SMC 57.05 57.65 57.1 57.85 57 57.65 212,450 12,213,879 (4,062,990)
SOUTH CHINA SOC 0.99 1.05 - - - - - - -
SEAFRONT RES SPM 1.82 1.94 1.82 1.82 1.82 1.82 6,000 10,920 -
TOP FRONTIER TFHI 63.65 64.5 64 64.5 63.55 64.5 44,220 2,833,106 (1,435,272.5)
UNIOIL HLDG UNI 0.17 0.204 - - - - - - -
WELLEX INDUS WIN 0.169 0.191 0.195 0.195 0.193 0.194 160,000 30,950 -
ZEUS HLDG ZHI 0.33 0.35 - - - - - - -

HOLDING FIRMS SECTOR TOTAL VOLUME : 113,548,990 VALUE : 2,381,097,396

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.188 0.199 - - - - - - -
ANCHOR LAND ALHI 12.74 13.3 12.8 13.3 12.8 13.3 1,900 24,770 -
AYALA LAND ALI 28.8 28.85 28.65 29 28.3 28.85 20,477,200 590,434,915 78,248,090
ALPHALAND ALPHA - - - - - - - - -
ARANETA PROP ARA 1.42 1.45 1.42 1.42 1.42 1.42 113,000 160,460 (142,000)
BELLE CORP BEL 5.24 5.25 5.2 5.34 5.16 5.24 3,202,400 16,794,195 1,291,357
A BROWN BRN 1.1 1.11 1.1 1.17 1.1 1.11 1,401,000 1,545,740 22,200
CITYLAND DEVT CDC 1.02 1.1 - - - - - - -
CROWN EQUITIES CEI 0.073 0.077 0.072 0.078 0.072 0.078 570,000 43,440 -
CEBU HLDG CHI 5.41 5.45 5.31 5.41 5.31 5.41 12,200 65,725 -
CENTURY PROP CPG 1.45 1.46 1.49 1.49 1.43 1.46 13,165,000 19,223,320 (5,950,420)
CEBU PROP A CPV 4.6 5.5 - - - - - - -
CEBU PROP B CPVB 4.6 5.5 - - - - - - -
CYBER BAY CYBR 0.49 0.5 0.48 0.5 0.48 0.5 120,000 59,300 -
EMPIRE EAST ELI 0.91 0.92 0.92 0.92 0.91 0.92 667,000 613,520 -
EVER GOTESCO EVER 0.176 0.192 0.178 0.185 0.177 0.185 220,000 39,690 -
FILINVEST LAND FLI 1.4 1.41 1.38 1.42 1.36 1.4 29,988,000 41,852,790 6,739,800
GLOBAL ESTATE GERI 1.35 1.36 1.32 1.38 1.3 1.36 5,346,000 7,263,520 -
GOTESCO LAND A GO - - - - - - - - -
GOTESCO LAND B GOB - - - - - - - - -
8990 HLDG HOUSE 6.5 7.1 6.95 7.1 6.95 7.1 82,600 579,147 -
IRC PROP IRC 1.38 1.39 1.39 1.39 1.39 1.39 325,000 451,750 -
KEPPEL PROP KEP 2.83 3.1 - - - - - - -
CITY AND LAND LAND 1.7 1.82 - - - - - - -
MARSTEEL A MC - - - - - - - - -
MARSTEEL B MCB - - - - - - - - -
MEGAWORLD MEG 3.95 3.96 3.91 3.99 3.88 3.95 67,801,000 267,618,740 72,704,220
MRC ALLIED MRC 0.101 0.104 0.107 0.107 0.102 0.102 14,230,000 1,460,240 (90,660)
PHIL ESTATES PHES 0.36 0.37 - - - - - - -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 2.7 2.79 2.61 2.75 2.55 2.7 119,000 313,630 -
ROBINSONS LAND RLC 20.25 20.3 19.9 20.35 19.68 20.3 6,037,400 121,129,912 (39,081,225)
PHIL REALTY RLT 0.44 0.45 0.45 0.45 0.44 0.45 120,000 53,800 -
ROCKWELL ROCK 1.68 1.7 1.66 1.7 1.66 1.68 294,000 496,080 -
SHANG PROP SHNG 3.25 3.29 3.25 3.29 3.25 3.29 92,000 299,580 -
STA LUCIA LAND SLI 0.61 0.62 0.6 0.62 0.6 0.62 400,000 243,590 (6,000)
SM PRIME HLDG SMPH 14.88 14.9 15 15.1 14.78 14.9 25,698,800 382,487,226 (7,426,076)
STARMALLS STR 3.41 3.57 3.57 3.57 3.57 3.57 10,000 35,700 -
SUNTRUST HOME SUN 0.95 0.97 0.95 0.97 0.93 0.95 609,000 576,030 -
PHIL TOBACCO TFC 16.68 27 - - - - - - -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 5.43 5.44 5.19 5.46 5.18 5.44 12,680,200 68,239,108 45,604,269

PROPERTY SECTOR TOTAL VOLUME : 204,002,700 VALUE : 1,522,710,918

SERVICES
**** MEDIA ****
ABS CBN ABS 28.35 28.4 28.95 28.95 28.35 28.4 72,900 2,074,510 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 20 , 2014

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

GMA NETWORK GMA7 8.37 8.38 8.4 8.4 8.36 8.38 978,400 8,200,437 -
MANILA BULLETIN MB 0.59 0.63 0.61 0.61 0.6 0.6 572,000 343,300 -
MLA BRDCASTING MBC 2 - - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO - - 1,784 1,784 1,741 1,758 27,290 48,023,860 (11,200,675)
LIBERTY TELECOM LIB 1.38 1.83 - - - - - - -
PTT CORP PTT - - - - - - - - -
PLDT TEL 2,690 2,692 2,698 2,704 2,690 2,690 151,565 408,631,110 (29,575,890)

**** INFORMATION TECHNOLOGY ****

DFNN INC DFNN 5.9 6.05 6.1 6.1 5.9 5.9 141,000 833,070 -
IMPERIAL A IMP 4.5 4.99 - - - - - - -
IMPERIAL B IMPB - 54.7 - - - - - - -
ISLAND INFO IS 0.037 0.044 - - - - - - -
ISM COMM ISM 1.8 1.85 1.88 1.88 1.8 1.8 789,000 1,427,390 271,800
MG HLDG MG 0.39 0.4 - - - - - - -
NEXTSTAGE NXT 2.68 2.8 2.82 2.83 2.47 2.68 26,000 70,570 (5,660)
TRANSPACIFIC BR TBGI 1.82 2.04 - - - - - - -
PHILWEB WEB 7.45 7.5 7.5 7.5 7.4 7.5 96,500 721,570 (453,440)
YEHEY CORP YEHEY 1.06 1.1 1.05 1.1 1.05 1.1 16,000 17,310 -

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 2.42 2.46 2.38 2.48 2.38 2.48 89,000 215,740 -
ASIAN TERMINALS ATI 11.9 11.98 11.5 11.9 11.5 11.9 6,000 71,100 71,100
CEBU AIR CEB 49.1 49.85 49.6 49.85 49.1 49.85 35,300 1,746,310 (833,485)
INTL CONTAINER ICT 99 99.8 98.25 99.8 98.2 99.8 1,064,220 105,338,117 31,266,780
LORENZO SHIPPNG LSC 1.26 1.54 - - - - - - -
MACROASIA MAC 2.09 2.12 2.11 2.2 2.09 2.09 1,013,000 2,142,290 (1,800,560)
PAL HLDG PAL 5.55 5.6 5.7 5.7 5.5 5.55 13,700 75,400 550
GLOBALPORT PORT 5.1 8.15 - - - - - - -
HARBOR STAR TUGS 1.84 1.86 1.72 1.87 1.7 1.84 4,791,000 8,707,410 2,523,060

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.06 1.09 - - - - - - -
BOULEVARD HLDG BHI 0.134 0.135 0.132 0.136 0.132 0.134 15,380,000 2,068,200 -
DISCOVERY WORLD DWC 1.8 1.84 1.82 1.82 1.8 1.82 11,000 19,930 (3,640)
GRAND PLAZA GPH 25.2 50 - - - - - - -
WATERFRONT WPI 0.335 0.34 - - - - - - -

**** EDUCATION ****

CENTRO ESCOLAR CEU 10.24 10.5 - - - - - - -
FAR EASTERN U FEU 1,105 1,112 1,105 1,112 1,105 1,112 1,015 1,121,610 (1,105,000)
IPEOPLE IPO 11.12 12 11.12 11.98 11.12 11.98 200 2,310 -
STI HLDG STI 0.68 0.69 0.71 0.71 0.69 0.69 2,857,000 1,980,120 219,000

**** CASINOS & GAMING ****

BERJAYA BCOR 18.1 25 - - - - - - -
BLOOMBERRY BLOOM 8.83 8.85 8.6 8.94 8.55 8.83 8,429,500 74,704,169 (5,545,329)
IP EGAME EG 0.013 0.014 0.014 0.014 0.013 0.014 9,400,000 128,600 -
PACIFIC ONLINE LOTO 14.92 14.98 14.96 14.98 14.96 14.96 3,000 44,900 -
LEISURE AND RES LR 7.75 7.76 7.7 7.77 7.65 7.75 1,548,400 11,970,508 4,809,457
MELCO CROWN MCP 13.12 13.18 12.9 13.18 12.9 13.18 1,217,800 15,827,998 (993,006)
MANILA JOCKEY MJC 1.72 1.81 - - - - - - -
PRMIERE HORIZON PHA 0.29 0.295 0.29 0.29 0.29 0.29 560,000 162,400 -
PHIL RACING PRC 8.81 9.4 - - - - - - -
TRAVELLERS RWM 9.57 9.59 9.45 9.78 9.45 9.57 10,935,600 104,667,789 (38,219,059)

**** RETAIL ****

CALATA CORP CAL 3.25 3.28 3.23 3.29 3.23 3.28 60,000 195,210 (6,560)
PUREGOLD PGOLD 44.45 44.5 43.4 44.6 42.35 44.5 4,155,800 182,159,100 125,772,175
ROBINSONS RTL RRHI 63.3 63.5 63.2 64.5 63.2 63.5 1,182,270 75,315,361 243,003.5
PHIL SEVEN CORP SEVN 96.5 100 100 100 100 100 110 11,000 (11,000)

**** OTHER SERVICES ****

APC GROUP APC 0.6 0.61 0.62 0.62 0.6 0.61 61,000 37,120 -
EASYCALL ECP 2.6 2.82 - - - - - - -
NOW CORP NOW 0.37 0.385 0.365 0.385 0.365 0.385 40,000 14,800 3,850
PAXYS PAX 2.43 2.45 2.45 2.46 2.4 2.43 172,000 416,710 -
PHILCOMSAT PHC - - - - - - - - -

SERVICES SECTOR TOTAL VOLUME : 68,724,570 VALUE : 1,101,660,984

MINING & OIL

**** MINING ****
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 20 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
ATOK AB 14 17.8 - - - - - - -
APEX MINING APX 2.97 3.05 3.22 3.22 2.8 2.97 434,000 1,286,330 27,100
ABRA MINING AR 0.0049 0.005 0.0052 0.0053 0.005 0.005 476,000,000 2,390,000 (500,000)
ATLAS MINING AT 15.48 15.5 15.5 15.74 15.5 15.5 872,200 13,655,662 2,288,414
BENGUET A BC 7.48 7.8 7.8 7.8 7.8 7.8 300 2,340 -
BENGUET B BCB 7.5 7.7 7.51 7.51 7.5 7.5 10,600 79,543 (2,250)
COAL ASIA HLDG COAL 0.83 0.84 0.83 0.84 0.83 0.84 29,000 24,160 -
CENTURY PEAK CPM 0.58 0.64 0.58 0.58 0.58 0.58 2,000 1,160 -
DIZON MINES DIZ 6.2 6.31 6 6.35 6 6.32 221,100 1,376,889 (249,789)
GEOGRACE GEO 0.405 0.41 0.41 0.41 0.405 0.41 1,400,000 571,350 -
LEPANTO A LC 0.4 0.405 0.395 0.405 0.39 0.4 17,490,000 6,963,900 -
LEPANTO B LCB 0.4 0.41 0.405 0.41 0.4 0.4 3,240,000 1,307,550 8,100
MANILA MINING A MA 0.018 0.019 0.019 0.019 0.018 0.019 331,200,000 6,285,400 -
MANILA MINING B MAB 0.02 0.021 0.021 0.021 0.02 0.021 3,100,000 64,800 -
MARCVENTURES MARC 3.55 3.56 3.45 3.6 3.43 3.56 5,450,000 19,414,700 (213,000)
NIHAO NI 2.83 2.84 2.67 2.9 2.64 2.83 3,694,000 10,376,340 2,870
NICKEL ASIA NIKL 17.68 17.7 17.36 18.12 17.36 17.68 9,883,700 175,782,188 14,307,598
OMICO CORP OM 0.355 0.4 0.36 0.36 0.355 0.355 100,000 35,550 -
ORNTL PENINSULA ORE 1.63 1.64 1.67 1.7 1.63 1.63 3,945,000 6,595,520 (28,220)
PHILEX PX 8.7 8.78 8.8 8.86 8.7 8.78 2,519,100 22,115,717 (3,081,620)
SEMIRARA MINING SCC 364 364.2 365 368 362 364.2 380,870 138,365,072 (43,678,694)
UNITED PARAGON UPM 0.01 0.011 0.01 0.011 0.01 0.011 20,200,000 221,700 -

**** OIL ****

BASIC PETROLEUM BSC 0.245 0.25 0.245 0.245 0.245 0.245 90,000 22,050 -
ORIENTAL A OPM 0.017 0.018 0.017 0.018 0.017 0.018 24,000,000 413,100 -
ORIENTAL B OPMB 0.018 0.019 0.018 0.018 0.018 0.018 200,000 3,600 3,600
PHILODRILL OV 0.036 0.037 0.036 0.037 0.036 0.037 123,400,000 4,555,900 1,833,300
PETROENERGY PERC 5.53 5.6 5.53 5.53 5.53 5.53 15,000 82,950 -
PX PETROLEUM PXP 8.02 8.1 8.2 8.2 8.01 8.1 109,200 878,859 137,700

MINING & OIL SECTOR TOTAL VOLUME : 1,027,986,070 VALUE : 412,872,330

PREFERRED
ABC PREF ABC - - - - - - - - -
ABS HLDG PDR ABSP 28.1 28.3 28.05 28.5 27.2 28.3 1,377,000 38,689,695 (3,146,150)
AC PREF A ACPA - - - - - - - - -
AC PREF B ACPB 524 525 525 525 525 525 15,280 8,022,000 (52,500)
BC PREF A BCP 11.5 - - - - - - - -
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 112 - 112 112 112 112 2,000 224,000 -
FGEN PREF G FGENG 112 112.5 - - - - - - -
FPH PREF FPHP - - - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GMA HLDG PDR GMAP 8.4 8.5 8.5 8.5 8.42 8.5 330,000 2,796,660 71,233
LR PREF LRP 1 1.01 1 1 1 1 500,000 500,000 -
PF PREF PFP 1,040 1,045 1,030 1,045 1,030 1,045 7,830 8,083,200 -
PCOR PREF PPREF 107.2 107.6 107.6 107.6 107.2 107.2 9,700 1,043,672 -
SFI PREF SFIP 1.16 - - - - - - - -
SMC PREF 2A SMC2A 75.65 75.75 75.75 75.75 75.65 75.7 226,010 17,112,555 (10,214,990)
SMC PREF 2B SMC2B 77.05 77.1 - - - - - - -
SMC PREF 2C SMC2C 80.2 80.35 80 80.35 80 80.35 22,010 1,760,803.5 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF HH TLHH - - - - - - - - -

PREFERRED TOTAL VOLUME : 2,489,830 VALUE : 78,232,585.5

PHIL. DEPOSITARY RECEIPTS

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 0 VALUE : 0

WARRANTS
LR WARRANT LRW 0.305 0.32 0.32 0.32 0.3 0.32 620,000 187,300 -
MEG WARRANT MEGW1 2.72 2.9 2.71 2.71 2.7 2.7 120,000 325,000 -
MEG WARRANT 2 MEGW2 2.74 2.8 2.8 2.8 2.8 2.8 100,000 280,000 -

WARRANTS TOTAL VOLUME : 840,000 VALUE : 792,300

SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE MFIN 1.78 - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 20 , 2014

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

IRIPPLE RPL 9.65 11.7 - - - - - - -

SMALL & MEDIUM ENTERPRISES TOTAL VOLUME : 0 VALUE : 0

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 101 101.4 98.5 101.4 98.5 101.4 30,300 3,005,062 (260)

EXCHANGE TRADED FUNDS TOTAL VOLUME : 30,300 VALUE : 3,005,062

TOTAL MAIN BOARD VOLUME : 2,037,028,450 VALUE : 8,536,141,055.5

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 20 , 2014

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

NO. OF ADVANCES: 90
NO. OF DECLINES: 69
NO. OF UNCHANGED: 43

NO. OF TRADED ISSUES: 202

NO. OF TRADES: 41,107

ODDLOT VOLUME: 727,041

ODDLOT VALUE: 245,436.31

BLOCK SALE VOLUME: 97,767,230

BLOCK SALE VALUE: 461,266,006.02

BLOCK SALES

SECURITY PRICE VOLUME VALUE

URC 128.8931 170,000 21,911,827.00
AGI 28.5896 906,700 25,922,190.32
AC 561.1892 49,120 27,565,613.50
MEG 3.8947 5,747,000 22,382,840.90
SCC 364.8757 131,150 47,853,448.06
GERI 1.4000 20,000,000 28,000,000.00
GERI 1.4000 60,000,000 84,000,000.00
PGOLD 43.5500 500,000 21,775,000.00
BLOOM 8.5994 5,900,000 50,736,460.00
BLOOM 8.5994 3,500,000 30,097,900.00
GTCAP 787.9206 64,490 50,812,999.49
RRHI 62.8563 798,770 50,207,726.75

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,548.02 1,563.31 1,538.57 1,562.38 0.96 14.83 16,597,686 1,377,527,826.10

Industrials 9,479.13 9,607.3 9,449.16 9,607.3 1.48 140.28 606,338,327 1,759,271,025.67
Holding Firms 5,727.45 5,762.29 5,692.28 5,757.23 1.16 66.07 114,576,615 2,485,478,302.96
Property 2,405.18 2,424.87 2,382.81 2,418.44 0.72 17.4 289,781,101 1,657,123,102.81
Services 1,890.92 1,899.43 1,886.99 1,898.44 0.31 5.83 79,424,876 1,254,487,353.00
Mining & Oil 14,231.48 14,348.8 14,201.26 14,282.86 0.29 40.98 1,028,773,816 460,759,825.31
SME
ETF 30,300 3,005,062.00
PSEi 6,312.91 6,353.39 6,277.04 6,352.76 0.92 58.14
All Shares 3,806.06 3,826.5 3,789.65 3,826.5 0.74 28.2

GRAND TOTAL 2,135,522,721 8,997,652,497.83

Note: Sectoral and Grand Total include Main Board, Oddlot, and Block Sale transactions.

FOREIGN BUYING: Php 5,646,870,609.12

FOREIGN SELLING: Php 4,238,501,964.27
NET FOREIGN BUYING/(SELLING): Php 1,408,368,644.85
TOTAL FOREIGN: Php 9,885,372,573.39

Securities Under Suspension by the Exchange as of February 20 , 2014

ABC PREF ABC

AC PREF A ACPA
ALPHALAND ALPHA
ASIATRUST ASIA
EXPORT BANK EIBA
EXPORT BANK B EIBB
FIL ESTATE CORP FC
FPH PREF FPHP
FILSYN A FYN
FILSYN B FYNB
GOTESCO LAND A GO
GOTESCO LAND B GOB
METROALLIANCE A MAH
METROALLIANCE B MAHB
MARSTEEL A MC
MARSTEEL B MCB
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 20 , 2014

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

PICOP RES PCP

PHILCOMSAT PHC
PRIMETOWN PROP PMT
PNCC PNC
PRYCE CORP PPC
PTT CORP PTT
SMC PREF 1 SMCP1
STENIEL STN
TEL PREF HH TLHH
UNIWIDE HLDG UW