The Philippine Stock Exchange, Inc Daily Quotations Report May 15, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

May 15 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BANK PH ISLANDS
ASIA
BPI
105.8
106
105.3
106.4
105
105.8
2,614,670
BDO UNIBANK
BDO
96.4
96.45
95.5
97
95.5
96.45
CHINABANK
CHIB
77.2
77.5
76
78
76
77.5
CITYSTATE BANK
CSB
11.48
11.5
11.18
11.48
11.18
EAST WEST BANK
EW
36.9
37
37.7
37.8
EXPORT BANK
METROBANK
EIBA
EIBB
MBT
138.5
138.7
137.1
PB BANK
PBB
34.35
34.4
PBCOM
PBC
PNB
71.6
114.1
78
114.3
PTC
PSB
72
140
EXPORT BANK B
PHIL NATL BANK

PHILTRUST
PSBANK
RCBC
276,799,852
(43,327,179)
3,854,810
371,493,992
76,921,783.5
211,560
16,225,039.5
530,402.5
11.48
11,500
131,570
36.75
37
768,800
28,504,560
(18,310,245)
139.5
137.1
138.5
4,096,940
568,210,045
211,148,069
34.15
34.5
34.15
34.35
332,000
11,399,605
115
116.2
114.1
114.1
815,410
93,626,226
(11,688,497)
143
139
142
139
142
2,670
377,919
(283,700)
SECURITY BANK
RCB
SECB
194.6
194.7
74.2
194.6
74.5
195
73
194.3
74
194.7
540,680
1,219,060
40,028,260.5
237,369,122
20,965,832.5
(49,386,064)
UNION BANK
UBP
152.6
152.7
153
153
152.6
152.6
86,050
13,139,776
(2,188,463)
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
1.31
1.33
1.4
1.4
1.3
1.33
697,000
927,960
6,900
BDO LEASING
BLFI
COL
FFI
2.2
19.9
21.8
2.24
20
22.4
2.25
20
22
2.25
20.5
22.5
2.19
20
21.8
2.2
20
22.4
90,000
9,600
23,700
199,520
192,450
526,155
22,000
-
MANULIFE
FAF
I
MFC
0.82
2.86
575
0.87
2.96
579
2.95
570
2.97
575
2.95
570
2.97
575
11,000
940
32,550
539,730
MAYBANK ATR KE
MAKE
32.25
32.3
32.15
32.25
32.15
32.25
29,700
956,105
MEDCO HLDG
MED
0.45
0.46
0.46
0.46
0.445
0.45
2,350,000
1,057,900
NTL REINSURANCE
NRCP
1.87
1.88
1.89
1.89
1.86
1.88
556,000
1,046,040
(1,019,960)
PHIL STOCK EXCH
PSE
492
497
485.2
495
485.2
495
34,710
17,046,072
8,739,880
SUN LIFE
SLF
1,090
1,095
1,095
1,095
1,090
1,090
785
856,850
VANTAGE
2.8
2.87
2.8
2.81
2.8
2.8
23,000
64,490
COL FINANCIAL
FILIPINO FUND
FIRST ABACUS
IREMIT
FINANCIALS SECTOR TOTAL
VOLUME :
18,380,585
VALUE :
1,680,751,789
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
36.45
36.6
36.35
36.65
36.35
36.45
3,465,700
126,358,640
(6,705,115)
ALSONS CONS
ACR
1.42
1.43
1.43
1.43
1.42
1.43
1,166,000
1,664,170
CALAPAN VENTURE
H2O
7.4
7.5
8.1
8.3
7.4
7.5
333,100
2,567,712
ENERGY DEVT
EDC
6.38
6.4
6.33
6.45
6.33
6.4
17,995,100
115,005,905
3,457,528
FIRST GEN
FIRST PHIL HLDG
FGEN
FPH
22.05
108.7
22.15
108.8
22.3
108.7
22.5
109.2
22.05
108.5
22.05
108.8
1,493,700
729,820
33,145,445
79,473,589
(9,942,580)
37,868,027
MANILA WATER
MWC
40.3
40.4
40.05
41
40.05
40.4
1,339,400
54,254,700
(10,351,255)
MERALCO
MER
389.4
389.6
390
396
387.6
389.6
586,850
228,676,404
109,978,206
PETRON
PCOR
16.16
16.18
16.28
16.3
16.14
16.18
6,113,200
98,934,124
(7,856,390)
PHOENIX
PNX
7.4
7.5
7.35
7.5
7.28
7.45
787,700
5,780,456
1,906,577
SALCON POWER
SPC
5.21
5.3
5.22
5.22
5.2
5.2
1,000
5,202
TRANS ASIA
TA
2.78
2.79
2.8
2.85
2.78
2.79
16,381,000
46,033,810
310,410
VIVANT
VVT
9.91
10.4
10
10.4
10
10.4
600
6,200
ANI
FOOD
6.5
1.96
6.55
1.97
6.5
1.99
6.55
2
6.49
1.97
6.5
1.97
110,200
2,373,000
716,290
4,700,240
99,500
DNL INDUS
BMM
CAT
CBC
DNL
53.65
12.56
8.29
57.5
14.9
8.33
58
8.52
58
8.6
58
8.29
58
8.29
10
13,665,500
580
113,953,151
(17,353,956)
GINEBRA
GSMI
17.06
17.48
17.06
17.5
17.06
17.48
25,800
444,170
JOLLIBEE
JFC
139.1
139.4
137
139.4
137
139.1
350,340
48,594,550
31,924,326
LIBERTY FLOUR
LFM
49
52
49
49
49
49
760
37,240
LT GROUP
PEPSI COLA
LTG
PCKH
PIP
26
12.5
6.28
26.05
12.6
6.3
26.75
12.5
6.18
26.75
12.6
6.42
25.9
12.5
6.1
26
12.5
6.28
5,900,500
30,900
7,472,900
153,567,360
387,300
46,934,086
(28,892,780)
228,750
1,140,830
PUREFOODS
PF
298
299
299.8
299.8
296
299
138,220
41,304,288
5,430,378
RFM CORP
RFM
5.85
5.86
5.88
5.88
5.86
5.86
467,600
2,742,877
1,103,325
ROXAS AND CO
ROXAS HLDG
RCI
ROX
2.28
2.96
2.39
3.2
2.96
2.96
2.96
2.96
6,000
17,760
SAN MIGUEL CORP
SMC
122.7
123
122.4
123
122.4
123
528,630
64,925,053
55,303,410
SWIFT FOODS
SFI
0.14
0.144
0.14
0.142
0.14
0.14
1,010,000
142,090
UNIV ROBINA
URC
131.8
132
126.7
132.6
126.7
132
2,733,270
356,053,108
128,702,571
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ALLIANCE SELECT
BOGO MEDELLIN
CNTRL AZUCARERA
COSMOS
PANCAKE

May 15 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.75
1.78
1.75
1.78
1.74
1.76
1,023,000
1,789,820
626,500
VITARICH
VITA
0.93
0.94
0.92
0.94
0.92
0.93
141,000
130,930
(5,580)
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
20
21.5
21.5
21.5
21.4
21.5
1,500
32,240
CONCRETE A
CA
CAB
EEI
50
15
15.6
63
15.66
15.76
15.9
15.6
15.66
649,500
10,234,164
(3,300,400)
8.11
15.34
10.88
15.5
14.98
15.7
14.98
15.5
90,100
1,378,286
857,856
(626,082)
CONCRETE B
EEI CORP
FED CHEMICALS
HOLCIM
FED
HLCM
LAFARGE REP
LRI
12.1
12.18
12
12.24
12
12.18
1,737,000
21,072,002
MARIWASA
MMI
2.95
3.04
3.3
2.9
2.95
1,912,000
5,939,240
51,900
MEGAWIDE
MWIDE
23
23.3
23.85
23.9
23.3
23.3
486,000
11,568,050
266,895
PHINMA
TKC STEEL
PHN
PNC
CMT
SRDC
T
14.6
1.2
3
15
3.02
15
3.03
15.5
3.03
15
2.94
15
3
12,200
1,545,000
183,540
4,615,600
VULCAN INDL
VUL
2.05
2.06
1.98
2.07
1.98
2.06
3,317,000
6,705,610
MABUHAY VINYL
CIP
COAT
EURO
LMG
MVC
73.25
3
1.78
2.52
2.11
119.9
3.05
1.99
2.6
2.28
3
2.05
3
2.05
3
2.05
3
2.05
587,000
6,000
1,761,000
12,300
1,689,000
-
MELCO CROWN
MCP
13.24
13.36
13.5
13.6
13.16
13.24
11,474,200
151,891,238
(3,769,408)
METROALLIANCE A
MAH
MAHB
PPC
13,120
PNCC
SEACEM
SUPERCITY
**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
METROALLIANCE B
PRYCE CORP
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
GREENERGY
GREEN
INTEGRATED MICR
16
16.4
16.5
16.5
16.4
16.4
900
14,770
0.017
0.018
0.017
0.018
0.017
0.018
22,000,000
380,700
IMI
ION
PMPC
3.69
3.7
3.7
3.72
3.69
3.7
206,000
762,380
(418,100)
0.66
5.45
0.67
5.55
0.68
-
0.68
-
0.66
-
0.67
-
153,000
-
102,490
-
ALPHALAND
ALPHA
17.5
17.9
17.9
17.9
17.9
17.9
200
3,580
FILSYN A
SPLASH CORP
FYN
FYNB
PCP
SPH
1.99
1.92
2.04
1.92
1.99
3,544,000
7,094,060
(79,200)
STENIEL
STN
IONICS
PANASONIC
**** OTHER INDUSTRIALS ****
FILSYN B
PICOP RES
INDUSTRIALS SECTOR TOTAL
VOLUME :
135,907,720
VALUE :
1,998,649,387.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ABA
0.65
0.66
0.67
0.67
0.66
0.66
1,650,000
1,089,530
ABOITIZ EQUITY
AEV
56.8
56.85
56.2
56.95
56.2
56.85
1,803,400
102,461,874.5
27,822,631.5
ALLIANCE GLOBAL
AGI
27.55
27.6
26.6
27.65
26.6
27.55
11,206,400
305,676,535
115,374,005
ANGLO PHIL HLDG
APO
2.27
2.3
2.32
2.33
2.27
2.3
442,000
1,014,530
(46,400)
ANSCOR
ANS
6.98
6.95
6.95
62,500
435,655
ASIA AMLGMATED
AAA
4.39
4.68
4.39
4.39
4.39
4.39
1,000
4,390
ATN HLDG A
ATN
1.42
1.55
1.43
1.43
1.42
1.42
40,000
57,100
ATN HLDG B
ATNB
AC
1.39
677
1.58
678
671
682
671
678
305,230
206,874,895
(26,095)
645
17.02
800
17.04
17.9
18.02
17.04
17.04
6,544,600
114,871,496
(4,559,124)
AYALA CORP
BHI HLDG
COSCO CAPITAL
BH
COSCO
DMCI HLDG
DMC
59.4
59.45
60
60
59
59.45
862,890
51,344,761
16,858,353
FIL ESTATE CORP
FC
FDC
6.81
6.9
6.93
6.95
6.81
6.81
457,800
3,139,260
GT CAPITAL
FJP
FJPB
FPI
GTCAP
3
3
0.21
878
3.3
3.95
0.22
878.5
3.3
0.201
882.5
3.3
0.22
883.5
3.3
0.201
878
3.3
0.22
878.5
37,000
60,000
200,210
122,100
12,440
176,024,600
8,040
10,344,120
HOUSE OF INV
HI
8.72
8.75
7.99
9.3
7.99
8.75
4,386,400
38,330,667
15,948,474
JG SUMMIT
JGS
48.6
48.8
48.5
48.9
48.45
48.8
3,957,700
192,163,590
(49,140,565)
JOLLIVILLE HLDG
JOH
6.72
6.88
7.11
7.11
6.72
6.72
50,900
352,945
KEPPEL HLDG A
KPH
5.25
5.68
5.25
5.25
5.25
5.25
1,100
5,775
KEPPEL HLDG B
LODESTAR
KPHB
LIHC
5.2
0.84
5.63
0.87
0.88
0.88
0.84
0.84
2,290,000
1,935,640
LOPEZ HLDG
LPZ
6.99
6.99
7.04
6.98
4,027,600
28,225,667
(7,997,567)
MABUHAY HLDG
MHC
MARC
0.7
1.72
0.72
1.73
0.7
1.74
0.74
1.74
0.7
1.72
0.7
1.73
1,081,000
221,000
781,490
380,900
(365,000)
-
FILINVEST DEV
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
MARCVENTURES

May 15 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
METRO PAC INV
MPI
5.98
6.1
6.15
5.97
5.98
77,748,300
468,947,119
(246,340,640)
MINERALES IND
MIC
6.35
6.4
6.3
6.4
6.3
6.4
50,200
320,610
MJC INVESTMENTS
MJIC
5.66
5.9
5.66
5.66
5.66
5.66
100
566
PACIFICA
PA
PRIM
0.045
1.98
0.048
2
1.98
1.98
1.98
1.98
6,000
11,880
REPUBLIC GLASS
POPI
REG
0.67
2.5
0.68
2.62
0.68
2.5
0.68
2.5
0.68
2.5
0.68
2.5
367,000
2,000
249,560
5,000
SEAFRONT RES
SPM
2.11
2.18
2.18
2.18
2.18
2.18
1,000
2,180
SINOPHIL
SM INVESTMENTS
SINO
SM
0.37
1,180
0.375
1,183
0.37
1,171
0.37
1,190
0.37
1,170
0.37
1,181
1,230,000
850,725
455,100
1,001,039,320
361,351,905
SOLID GROUP
SGI
2.19
2.2
2.14
2.23
2.14
2.19
2,589,000
5,699,600
(212,160)
SOUTH CHINA
1.15
333
0.237
1.2
440
0.25
0.24
0.24
0.232
0.233
UNIOIL HLDG
SOC
SGP
UNI
1,120,000
267,860
WELLEX INDUS
WIN
0.245
0.25
0.25
0.26
0.25
0.25
1,140,000
285,100
ZEUS HLDG
ZHI
0.425
0.43
0.43
0.43
0.43
0.43
30,000
12,900
PRIME MEDIA
PRIME ORION
SYNERGY GRID
HOLDING FIRMS SECTOR TOTAL
VOLUME :
124,823,365
VALUE :
2,702,766,625.5
PROPERTY
**** PROPERTY ****
A BROWN
BRN
2.73
2.76
2.75
2.84
2.73
2.73
143,000
392,540
ANCHOR LAND
ARANETA PROP
ALHI
ARA
22.7
1.81
23.95
1.83
1.86
1.88
1.81
1.81
1,660,000
3,039,930
ARTHALAND CORP
ALCO
0.22
0.224
0.212
0.23
0.212
0.22
4,640,000
1,031,960
AYALA LAND
ALI
34.65
34.7
34
34.75
33.9
34.7
10,063,400
345,894,965
79,963,100
BELLE CORP
BEL
6.55
6.59
6.8
6.81
6.51
6.55
4,259,800
28,206,678
8,530,078
CEBU HLDG
CHI
6.67
6.69
6.67
6.73
6.67
6.69
11,461,200
76,782,954
(26,626,605)
CEBU PROP A
CPV
CPVB
CPG
5.25
4.83
2.25
2.26
2.3
2.3
2.23
2.26
11,230,000
25,376,280
3,545,530
LAND
CDC
CEI
2.5
1.12
0.074
2.55
1.13
0.076
2.43
1.13
0.072
2.5
1.18
0.078
2.43
1.13
0.072
2.5
1.13
0.076
45,000
230,000
1,610,000
112,220
260,110
119,930
11,300
-
EVER GOTESCO
CYBR
ELI
EVER
0.69
1.13
0.355
0.7
1.14
0.365
0.69
1.14
0.365
0.7
1.14
0.365
0.69
1.13
0.355
0.69
1.13
0.365
2,364,000
3,761,000
3,140,000
1,632,260
4,275,960
1,139,850
1,201,190
-
FILINVEST LAND
FLI
2.1
2.11
2.05
2.12
2.05
2.11
38,568,000
80,641,420
14,557,910
GLOBAL ESTATE
GERI
2.44
2.45
2.5
2.5
2.45
2.45
2,164,000
5,322,360
40,140
GOTESCO LAND A
GO
GOB
HP
IRC
KEP
MC
2.31
1.35
2.9
-
2.55
1.37
3.5
-
2.55
1.35
-
2.55
1.38
-
2.55
1.33
-
2.55
1.35
-
7,000
2,458,000
-
17,850
3,306,500
-
(136,000)
-
MEGAWORLD
MCB
MEG
4.19
4.2
4.24
4.29
4.16
4.19
86,652,000
365,161,840
(179,099,360)
MRC ALLIED
MRC
0.118
0.119
0.117
0.119
0.117
0.119
1,680,000
197,850
PHIL ESTATES
PHES
0.54
0.55
0.55
0.56
0.54
0.55
1,770,000
962,600
PHIL REALTY
RLT
0.57
0.58
0.56
0.56
0.56
0.56
10,000
5,600
PHIL TOBACCO
PRIMEX CORP
TFC
PMT
PRMX
19
3
33.5
3.9
3.49
3.93
3.49
3.9
122,000
443,470
15,600
ROBINSONS LAND
RLC
25.6
25.7
25.5
25.75
25.3
25.7
2,791,200
71,408,975
(52,436,840)
ROCKWELL
ROCK
2.98
2.97
2.98
12,410,000
36,989,240
35,760,000
SHANG PROP
SHNG
3.95
3.96
3.9
3.95
3.9
3.95
696,000
2,732,900
1,410,150
SM DEVT
SM PRIME HLDG
SMDC
SMPH
8.7
20.55
8.71
20.6
8.7
20.05
8.75
20.7
8.64
20.05
8.7
20.6
3,073,500
11,072,500
26,683,690
226,250,520
(215,675)
(27,033,070)
STA LUCIA LAND
SLI
0.85
0.86
0.89
0.89
0.85
0.85
8,701,000
7,441,210
42,630
STARMALLS
STR
3.74
3.9
3.92
3.94
3.92
3.94
52,000
204,360
SUNTRUST HOME
SUN
0.67
0.68
0.71
0.71
0.66
0.67
3,856,000
2,595,510
252,220
UNIWIDE HLDG
UW
VLL
6.99
7.05
6.98
7.05
6.98
7.05
22,664,800
158,902,593
18,517,705
CEBU PROP B
CENTURY PROP
CITY AND LAND
CITYLAND DEVT
CROWN EQUITIES
CYBER BAY
EMPIRE EAST
GOTESCO LAND B
HIGHLANDS PRIME
IRC PROP
KEPPEL PROP
MARSTEEL A
MARSTEEL B
PRIMETOWN PROP
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
253,710,400
VALUE :
1,478,636,675
SERVICES
**** MEDIA ****
ABS CBN
ABS
45.5
45.7
45
47
43.8
45.7
454,100
20,833,215
GMA NETWORK
GMA7
MB
MBC
9.77
0.75
3.6
9.9
0.79
4.9
9.75
0.75
-
9.8
0.75
-
9.75
0.75
-
9.77
0.75
-
39,300
155,000
-
384,308
116,250
-
MANILA BULLETIN
MLA BRDCASTING
**** TELCOMMUNICATION ****

May 15 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
GLOBE TELECOM
GLO
1,600
1,605
1,617
1,617
1,580
1,600
63,205
101,435,365
LIBERTY TELECOM
LIB
2.26
2.3
2.26
2.29
2.26
2.29
60,000
136,450
6,780
PLDT
TEL
3,250
3,256
3,210
3,290
3,210
3,250
220,995
718,092,850
62,360,940
PTT CORP
PTT
4.26
5.1
22
8.9
4.3
5.5
66
9.5
4.3
9.45
4.3
9.5
4.3
8.9
4.3
9.5
50,000
127,600
215,000
1,183,919
(20,893,440)
**** INFORMATION TECHNOLOGY ****

DFNN INC
IP CONVERGE
DFNN
IMP
IMPB
CLOUD
ISLAND INFO
IS
0.052
0.053
0.053
0.056
0.052
0.052
5,100,000
275,130
ISM COMM
ISM
2.45
2.55
2.45
2.55
2.45
2.55
52,000
128,900
MG HLDG
MG
0.56
0.57
0.57
0.57
0.56
0.56
1,330,000
755,970
NEXTSTAGE
PHILWEB
NXT
WEB
15.4
15.5
15.36
15.62
15.36
15.6
4,527,700
70,085,020
(6,885,138)
TOUCH SOLUTIONS
TSI
20
20.2
20.35
20.5
19.98
20
225,400
4,515,653
TRANSPACIFIC BR
TBGI
YEHEY
2.38
1.38
2.45
1.39
2.49
1.39
2.49
1.39
2.49
1.37
2.49
1.38
1,000
2,490
66,000
91,050
IMPERIAL A
IMPERIAL B
YEHEY CORP
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.75
1.88
1.88
1.88
1.84
1.84
10,000
18,600
ASIAN TERMINALS
CEBU AIR
ATI
CEB
13.5
82
13.88
82.5
13.5
82
13.5
82.2
13.5
81.8
13.5
82
31,700
1,293,400
427,950
106,041,608
(14,891,282)
INTL CONTAINER
ICT
93.85
93.9
95
96
92.85
93.9
9,907,590
930,883,857
(371,897,608.5)
LORENZO SHIPPNG
LSC
MAC
PAL
1.36
2.52
-
1.5
2.58
-
MACROASIA
PAL HLDG
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.29
1.33
1.27
1.33
1.27
1.33
66,000
85,800
BOULEVARD HLDG
BHI
0.182
0.184
0.188
0.189
0.181
0.182
86,220,000
15,905,740
30,940
GRAND PLAZA
GPH
WPI
33.1
0.4
44.95
0.415
CEU
FEU
IPO
10.5
1,155
11
10.98
1,290
11.8
10.5
-
10.98
-
10.5
-
10.98
-
4,300
-
45,886
-
21.5
12.5
22
12.52
12.6
12.88
12.52
12.52
10,757,400
136,689,252
116,684
EG
LR
0.021
8.22
0.022
8.23
0.021
8.26
0.021
8.36
0.021
8.19
0.021
8.23
12,100,000
642,100
254,100
5,302,272
57,890
MJC
LOTO
2.4
15.48
2.44
15.5
2.38
15.5
2.4
15.5
2.38
15.5
2.4
15.5
59,000
34,000
141,540
527,000
(7,140)
-
PRC
PHA
10.02
0.33
10.34
0.34
0.33
0.33
0.33
0.33
380,000
125,400
CALATA CORP
CAL
4.65
4.67
4.75
4.75
4.64
4.65
333,000
1,559,010
PHIL SEVEN CORP
SEVN
90.5
91
90.1
90.5
90.1
90.5
1,430
128,863
4,525
PUREGOLD
PGOLD
40.85
40.9
41.3
41.4
40.9
40.9
3,366,300
138,193,815
27,110,930
0.82
0.83
0.83
0.84
0.82
0.82
4,493,000
3,695,390
2.85
12.52
0.405
2.55
2.9
15.38
0.42
2.62
2.95
12.52
0.405
2.69
2.95
12.52
0.405
2.69
2.9
12.52
0.405
2.54
2.9
12.52
0.405
2.55
23,000
3,600
100,000
612,000
67,200
45,072
40,500
1,573,900
1.01
1.02
1.02
1.03
1.01
1.03
8,450,000
8,657,700
(308,140)
WATERFRONT
**** EDUCATION ****

CENTRO ESCOLAR
FAR EASTERN U
IPEOPLE
**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
IP EGAME
LEISURE AND RES
MANILA JOCKEY
PACIFIC ONLINE
PHIL RACING
PRMIERE HORIZON
BCOR
BLOOM
**** RETAIL ****
**** OTHER SERVICES ****

APC GROUP
APC
EASYCALL
ECP
PORT
ICTV
PAX
GLOBALPORT
ICTV INC
PAXYS
PHILCOMSAT
STI HLDG
PHC
STI
SERVICES SECTOR TOTAL
VOLUME :
155,537,720
VALUE :
2,437,070,305
MINING & OIL

**** MINING ****
ABRA MINING
0.0046
4.02
0.0047
4.2
0.0047
4.02
0.0047
4.02
0.0046
4.02
0.0047
4.02
80,000,000
14,000
371,000
56,280
APXB
AT
4.06
20.35
4.61
20.45
20.55
20.55
20.4
20.4
257,700
5,280,030
518,565
BENGUET A
AB
BC
17.5
14.88
20
14.9
19.98
14.98
20
15
19.98
14.9
20
14.9
500
34,000
9,994
508,420
5,994
-
BENGUET B
BCB
14.9
15.08
15.08
15.08
14.9
14.9
27,500
412,820
(300,800)
CENTURY PEAK
CPM
1.11
1.13
1.08
1.13
1.07
1.13
729,000
808,880
COAL ASIA HLDG
COAL
DIZ
1.03
8.5
1.04
8.77
1.05
8.9
1.05
8.9
1.03
8.5
1.04
8.77
2,954,000
37,400
3,064,680
319,973
589,680
-
APEX MINING A
APEX MINING B
ATLAS MINING
ATOK
DIZON MINES
AR
APX

May 15 , 2013
Name
Symbol
GEOGRACE
Bid
0.49
0.72
Ask
0.5
0.73
Open
0.52
0.75
High
LEPANTO A
GEO
LC
0.52
0.77
LEPANTO B
LCB
0.77
0.79
0.81
0.82
MANILA MINING A
MANILA MINING B
MA
MAB
0.055
0.055
0.056
0.056
0.055
0.056
0.056
0.056
NICKEL ASIA
NIKL
22.75
22.8
23.3
23.35
NIHAO
NI
3.23
3.24
3.3
OMICO CORP
OM
0.56
0.6
0.56
ORNTL PENINSULA
ORE
2.49
2.5
2.52
PHILEX
PX
15.02
15.04
SEMIRARA MINING
SCC
282
284
UNITED PARAGON
UPM
0.016
ORIENTAL A
BSC
OPM
ORIENTAL B
PETROENERGY
Low
Close
0.495
0.73
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
0.5
0.73
1,477,000
31,825,000
734,580
23,653,820
990
-
0.77
0.77
21,605,000
16,986,870
(746,760)
0.055
0.055
0.055
0.055
35,310,000
1,945,160
46,210,000
2,552,650
22.65
22.8
302,800
6,963,715
4,978,965
3.3
3.2
3.25
139,000
447,040
32,000
0.56
0.56
0.56
90,000
50,400
2.52
2.47
2.49
557,000
1,390,890
(398,500)
15.6
15.6
14.78
15.04
6,092,500
92,567,020
10,763,770
293
293
282
282
213,860
61,984,340
(19,165,284)
0.017
0.016
0.016
0.016
0.016
63,100,000
1,009,600
0.28
0.025
0.285
0.026
0.275
0.024
0.29
0.026
0.275
0.024
0.28
0.026
1,010,000
1,271,300,000
287,000
32,135,600
(118,100)
-
OPMB
0.026
0.027
0.025
0.027
0.025
0.027
279,000,000
7,199,700
(2,500,000)
PERC
OV
PEC
PECB
PXP
6.95
0.043
22.9
7
0.044
23
6.98
0.044
23
7.2
0.045
23.1
6.95
0.044
22.8
6.95
0.044
23
440,200
347,600,000
133,100
3,099,126
15,382,800
3,051,820
(198,200)
511,740
163,990
507,600
4,214,582
140,158,705.5
(866,915)
**** OIL ****

BASIC PETROLEUM
PHILODRILL
PNOC A
PNOC B
PX PETROLEUM
MINING AND OIL SECTOR TOTAL
VOLUME :
2,190,459,560
VALUE :
282,274,208
PREFERRED
ABC PREF
SMC PREF 2A
ABC
ACPA
ACPR
DMCP
FGENF
FGENG
FPHP
PPREF
PFP
SFIP
SMCP1
SMC2A
525
110
112.7
111.1
1,055
1.26
79.8
SMC PREF 2B
SMC2B
81.05
82
SMC PREF 2C
SMC2C
83.2
83.3
83.5
83.5
83.5
83.5
20,000
1,670,000
BC PREF A
ABS HLDG PDR
BCP
ABSP
15.74
47.5
48
46.7
49.9
46.7
48
3,290,900
159,525,020
103,275,460
GMA HLDG PDR
GMAP
10
10.18
10
10.18
10
10.18
886,700
8,883,260
3,013,060
GLO PREF A
GLOPA
TLHH
1,102,550
-
AC PREF A
AC PREF B
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
PCOR PREF
PF PREF
SFI PREF
SMC PREF 1
TEL PREF HH
529
112.8
112
1,072
1.3
79.9
529
112.8
110.9
79.95
529
112.8
111
80
PREFERRED TOTAL
529
112.8
110.6
79.9
529
112.8
111
79.9
VOLUME :
5,993,230
310
4,500
37,980
1,752,840
VALUE :
315,123,157.5
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRC WARRANT
MEG WARRANT
MEG WARRANT 2
PLDT USD
IRW
MEGW1
MEGW2
DTEL
0.05
3.05
3
-
3.1
3.2
-
3.11
-
3.11
-
3.1
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
3.1
-
VOLUME :
355,000
-
355,000
VALUE :
1,102,550
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
8.37
9.49
8.37
9.49
8.37
9.49
200
1,786
MAKATI FINANCE
MFIN
3.02
4.5
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
200
2,878,819,550
VALUE :
VALUE :
1,786
10,580,150,776

May 15 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
73
NO. OF DECLINES:
88
NO. OF UNCHANGED:
51
NO. OF TRADED ISSUES: 212

NO. OF TRADES:
35373
BLOCK SALES
SECURITY
PRICE
TEL
3,198.2083
ICT
91
ICT
91
ICT
91
ICT
91
AC
673.4215
ABSP
44
SMPH
20.0443
AT
20.516
MPI
6.1641
PIP
6.12
PGOLD
40.7959
LRI
11.5979
LTG
26.1268
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
VALUE
8,300
26,545,128.89
11,860,000
1,079,260,000
33,140,000
3,015,740,000
38,075,000
3,464,825,000
6,925,000
630,175,000
32,000
21,549,488
52,359,344
2,303,811,136
2,151,900
43,133,329.17
1,000,000
20,516,000
4,700,047 28,971,559.7127
8,999,100
55,074,492
575,600
23,482,120.04
6,032,480 69,964,099.792
966,000
25,238,488.8
1,061,530
350,708.25
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
369,753,164
13,195,725,930.02
NON-SECTORAL VOLUME:
0
NON-SECTORAL VALUE:
0
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining and Oil
PSEi
All Shares
SME
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,905.36
11,049.8
6,592.12
3,008.43
2,149.75
19,037.3
7,326.95
4,546.78
1,925.56
11,177.3
6,659.27
3,050.97
2,177.61
19,149.72
7,403.65
4,571.4
1,905.36
11,049.8
6,592.12
3,006.65
2,149.62
18,653.93
7,326.95
4,546.78
1,917.83
11,161.55
6,646.46
3,046
2,161.41
18,653.93
7,392.2
4,567.08
1.2
1.52
1.06
1.82
-0.31
-1.93
1.08
0.69
22.77
167.54
69.75
54.51
-6.7
-366.84
78.74
31.22
18,397,927
151,906,396
129,558,258
255,874,016
298,485,691
2,192,483,363
1,680,788,035.65
2,148,981,740.1
2,753,343,087.72
1,521,820,768.3
12,981,031,983.75
302,819,925.12
200
1,786
3,046,705,851
Php
21,388,787,326.6447
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
Php 14,845,484,161.2
Php 8,040,138,870.99
Companies Under Suspension by the Exchange as of 05/15/2013
ACPR
- AC PREF B
ASIA
- ASIATRUST
CBC
- COSMOS
CMT
- SEACEM
EIBA
- EXPORT BANK
EIBB
- EXPORT BANK B
FC
- FIL ESTATE CORP
FPHP
- FPH PREF
FYN
- FILSYN A
FYNB
- FILSYN B
GO
- GOTESCO LAND A
GOB
- GOTESCO LAND B
MAH
- METROALLIANCE A
MAHB
- METROALLIANCE B
MC
- MARSTEEL A
MCB
- MARSTEEL B
NXT
- NEXTSTAGE
PAL
- PAL HLDG
PEC
- PNOC A
PECB
- PNOC B
PHC
- PHILCOMSAT

May 15 , 2013
Name
PNC
PCP
PMT
PPC
PTT
STN
UW
ABC
TLHH
SMCP1
Symbol
-
Bid
PNCC
PICOP RES
PRIMETOWN PROP
PRYCE CORP
PTT CORP
STENIEL
UNIWIDE HLDG
ABC PREF
TEL PREF HH
- SMC PREF 1
* Sectoral totals includes main transactions

** Total Regular includes main transactions
*** Grand total includes main,oddlot and block sale transactions
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)

The Philippine Stock Exchange, Inc Daily Quotations Report May 15, 2013

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 May 15, 2013

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

EAST WEST BANK

PHIL NATL BANK

**** OTHER FINANCIAL INSTITUTION ****

PHIL STOCK EXCH

FINANCIALS SECTOR TOTAL

SAN MIGUEL CORP

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