The Philippine Stock Exchange, Inc Daily Quotations Report May 27, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

May 27 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIA UNITED
AUB
97.15
97.5
98.6
98.8
97
97.5
608,420
59,207,790.5
(13,655,199.5)
ASIATRUST
BANK PH ISLANDS
ASIA
BPI
100.9
101
101.7
102
100.6
101
5,913,800
597,562,006
(138,425,509)
BDO UNIBANK
BDO
91
91.5
93.85
93.85
90.2
91
4,628,960
423,655,109.5
(183,219,528)
CHINABANK
CHIB
74.5
74.65
76.5
76.5
74
74.5
84,120
6,281,238.5
686,560
CITYSTATE BANK
CSB
11.52
11.96
11.98
11.98
11.52
11.52
2,600
29,998
EAST WEST BANK
EW
35.5
35.65
35.55
35.7
35.05
35.65
1,574,900
55,902,445
31,015,455
EXPORT BANK
129.4
129.5
133.7
133.7
129.2
129.5
METROBANK
EIBA
EIBB
MBT
3,329,870
433,071,582
(135,199,178)
PB BANK
PBB
32.65
32.7
33.05
33.05
32.5
32.65
371,600
12,154,590
(2,694,910)
PBCOM
PBC
PNB
73
102.6
77.55
104
104.5
105
102.5
104
536,810
55,613,605
14,434,102
PTC
PSB
72
135
139
137
140.9
135
139
PSBANK
33,600
4,602,603
RCBC
RCB
67
68
70
70
66.7
67
1,322,170
89,203,777.5
(38,658,828.5)
SECURITY BANK
SECB
183.2
183.5
184.3
185
183
183.5
275,190
50,497,241
(2,980,220)
UNION BANK
UBP
144
144.2
147.5
147.5
144
144
49,570
7,154,248
522,246
BKD
BLFI
1.27
2.03
1.32
2.08
1.34
2.08
1.34
2.08
1.25
2.02
1.32
2.02
538,000
60,000
687,590
122,640
COL
FFI
20
21.1
20.35
22
20
21.6
20
21.6
19.9
21.1
20
21.1
515,700
8,800
10,313,990
187,980
FAF
I
0.79
2.7
0.86
2.85
0.8
2.75
0.8
2.85
0.8
2.75
0.8
2.76
115,000
32,000
92,000
88,300
MFC
MAKE
560
31.55
570
32
32.05
32.05
31.5
32
5,700
180,915
NTL REINSURANCE
MED
NRCP
0.415
-
0.42
-
0.42
1.86
0.42
1.86
0.415
1.83
0.42
1.83
1,030,000
7,000
430,950
12,840
(210,000)
-
PHIL STOCK EXCH
PSE
474
476
479
479
474
474
11,440
5,425,694
380,700
SUN LIFE
SLF
1,060
1,081
1,060
1,084
1,060
1,084
25
26,740
VANTAGE
2.73
2.74
2.76
2.79
2.74
2.74
18,000
49,540
VOLUME :
21,073,275
EXPORT BANK B
PHIL NATL BANK

PHILTRUST
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BDO LEASING
COL FINANCIAL
FILIPINO FUND
FIRST ABACUS
IREMIT
MANULIFE
MAYBANK ATR KE
MEDCO HLDG
FINANCIALS SECTOR TOTAL
VALUE :
1,812,555,413
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
36.6
36.9
37.1
37.1
36.2
36.9
2,180,200
79,835,525
(16,854,970)
ALSONS CONS
ACR
1.38
1.41
1.4
1.41
1.37
1.41
1,481,000
2,046,810
CALAPAN VENTURE
H2O
7.26
7.9
7.8
8.18
7.26
7.9
11,100
84,406
ENERGY DEVT
EDC
5.89
5.9
6.06
6.07
5.82
5.89
25,262,300
148,699,956
(64,729,872)
FIRST GEN
FGEN
22.3
22.85
22.95
23.05
22.15
22.3
2,245,500
51,077,515
13,397,525
FIRST PHIL HLDG

MANILA WATER
FPH
MWC
101.9
40.45
102
40.6
102
40.9
103
40.9
101.2
40.1
102
40.6
546,740
873,800
55,635,627
35,361,055
3,334,588
13,711,780
MERALCO
MER
383
385
388
388
380.8
385
578,660
221,946,134
91,186,790
PETRON
PCOR
15.2
15.24
15.74
15.9
15.2
15.24
5,600,300
86,710,410
(48,440,228)
PHOENIX
PNX
7.25
7.27
7.48
7.48
7.25
7.27
311,000
2,279,942
(1,390,678)
SALCON POWER
SPC
5.15
5.31
5.15
5.15
5.15
5.15
9,200
47,380
(24,205)
TRANS ASIA
TA
2.49
2.5
2.56
2.58
2.45
2.5
23,820,000
59,336,570
(7,568,100)
VIVANT
VVT
10.02
10.98
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
6.56
6.68
6.56
6.6
6.56
6.6
4,300
28,332
ALLIANCE SELECT
FOOD
1.81
1.83
1.87
1.87
1.82
1.82
927,000
1,703,170
220,200
BOGO MEDELLIN
BMM
53.8
58
58
58
58
58
100
5,800
CNTRL AZUCARERA
CAT
CBC
DNL
8.1
8.11
8.22
8.22
8.1
6,483,500
52,408,779
7,678,030
GSMI
JFC
16.22
136
16.78
137
16.22
140
16.8
140
16.22
135.2
16.22
136
1,200
552,980
19,522
75,404,859
(24,681,113)
LFM
LTG
47.05
25.45
25.55
25.85
26.05
25.45
25.55
3,747,300
96,142,110
53,351,630
PCKH
PIP
12
6.08
12.3
6.09
6.15
6.15
6.06
6.08
2,494,000
15,164,201
249,409
PF
RFM
274
5.38
275
5.42
275
5.62
275
5.62
274
5.34
275
5.38
165,900
1,124,000
45,587,704
6,087,043
14,486,854
562,495
ROXAS HLDG
RCI
ROX
2.28
2.98
2.35
3.1
2.93
2.98
2.93
2.98
40,000
118,200
SAN MIGUEL CORP
SMC
108.4
108.9
113.6
113.6
107.9
108.9
2,618,550
285,873,353
(102,543,425)
SWIFT FOODS
SFI
0.137
0.14
0.14
0.14
0.138
0.138
3,300,000
457,920
138,000
COSMOS
DNL INDUS
GINEBRA
JOLLIBEE
LIBERTY FLOUR
LT GROUP
PANCAKE
PEPSI COLA
PUREFOODS
RFM CORP
ROXAS AND CO
UNIV ROBINA

May 27 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
URC
118.5
118.6
122.4
122.4
118.1
118.5
2,344,960
279,359,040
(162,465,946)
VICTORIAS
VMC
2.02
2.05
2.09
2.09
1.99
2.02
6,450,000
13,071,000
VITARICH
VITA
0.91
0.92
0.92
0.92
0.91
0.91
2,472,000
2,261,120
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
19
19.58
19.6
19.66
18.1
19.58
33,600
620,968
CONCRETE A
CA
CAB
EEI
45.05
15
14.96
50
15
15.22
15.22
14.9
15
782,100
11,722,988
6,763,046
7
15.1
8.7
15.2
15.8
15.8
15.1
15.2
340,200
5,149,172
1,520,500
11.62
11.64
11.64
11.64
11.36
11.62
2,360,100
27,191,108
(8,456,400)
1.7
1.79
2.2
2.29
1.6
1.79
2,902,000
5,334,550
60,300
CONCRETE B
EEI CORP
FED CHEMICALS
HOLCIM
FED
HLCM
LAFARGE REP
LRI
MARIWASA
MMI
MEGAWIDE
MWIDE
20.5
20.6
20.5
20.5
20
20.5
1,074,600
21,737,550
12,768,595
PHINMA
PHN
14.2
14.9
14.4
14.4
14.2
14.2
5,100
72,500
PNCC
PNC
CMT
SEACEM
SUPERCITY
TKC STEEL
SRDC
T
1.2
2.69
2.74
2.8
2.8
2.69
2.74
275,000
746,260
VULCAN INDL
VUL
1.97
1.98
2.01
1.94
1.96
5,018,000
9,903,470
(9,750)
2.9
2.9
65,000
196,360
**** CHEMICALS ****

CHEMPHIL
CHEMREZ
CIP
COAT
73.25
2.96
115
3
3.05
3.05
EUROMED
EURO
1.78
1.85
1.9
1.9
1.8
1.85
22,000
40,950
LMG CHEMICALS
LMG
MVC
MCP
2.26
1.63
11.68
2.27
2.3
11.7
2.3
12.28
2.4
12.28
2.27
11.3
2.27
11.68
82,000
5,748,000
186,880
67,456,016
3,000
4,644,724
15.46
0.016
3.57
16.9
0.017
3.62
16
0.017
3.6
16.9
0.017
3.6
16
0.016
3.55
16.9
0.017
3.57
32,200
34,800,000
47,000
534,014
590,000
168,520
32,300
-
0.61
0.62
0.64
0.64
0.61
0.61
1,255,000
779,110
5.5
5.99
5.99
5.99
5.99
5.99
100
599
15.02
17.48
15.5
15.5
15
15.02
6,200
93,714
(53,120)
1.92
1.97
1.97
1.97
1.89
1.96
280,000
546,550
(15,760)
MABUHAY VINYL
MELCO CROWN
METROALLIANCE A
METROALLIANCE B
PRYCE CORP
MAH
MAHB
PPC
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
INTEGRATED MICR
CHIPS
GREEN
IMI
IONICS
ION
PANASONIC
PMPC
GREENERGY
**** OTHER INDUSTRIALS ****

ALPHALAND
ALPHA
FILSYN A
SPLASH CORP
FYN
FYNB
PCP
SPH
STENIEL
STN
FILSYN B
PICOP RES
INDUSTRIALS SECTOR TOTAL
VOLUME :
151,681,970
VALUE :
1,843,554,941.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ABOITIZ EQUITY
ABA
AEV
0.64
53.9
0.65
54.3
0.66
56.45
0.66
56.45
0.64
53.8
0.64
54.3
807,000
1,968,510
516,520
107,104,663
(42,137,369.5)
ALLIANCE GLOBAL
AGI
25.45
25.5
26.55
26.55
25.45
25.5
30,904,600
790,314,750
231,911,390
ANGLO PHIL HLDG
APO
2.21
2.22
2.25
2.25
2.21
2.21
508,000
1,134,710
ANSCOR
ANS
6.9
6.95
6.92
7.04
6.9
6.9
47,200
325,920
ASIA AMLGMATED
AAA
4.22
4.5
4.25
4.28
4.22
4.22
39,000
165,300
ATN HLDG A
ATN
1.28
1.33
1.3
1.3
1.3
1.3
89,000
115,700
ATN HLDG B
ATNB
1.21
1.3
1.22
1.22
1.2
1.2
20,000
24,320
4,800
AYALA CORP
AC
650.5
651
664
664
649
651
706,910
460,195,005
(136,271,045)
BHI HLDG
COSCO CAPITAL
BH
COSCO
550
14.72
800
14.78
15.52
15.52
14.72
14.72
9,365,700
141,151,418
(6,889,388)
DMCI HLDG
DMC
56.8
56.9
57.2
57.2
56.5
56.9
747,150
42,512,541
9,164,759
FIL ESTATE CORP

FILINVEST DEV
FC
FDC
6.3
6.34
6.4
6.6
6.34
6.34
555,700
3,532,530
(208,740)
FJ PRINCE A
FJP
3.14
3.49
3.1
3.14
3.1
3.14
4,000
12,520
FJ PRINCE B
GT CAPITAL
FJPB
FPI
GTCAP
3.12
0.201
840
3.99
0.225
846
841.5
846
829
846
106,570
89,146,595
12,182,465
HOUSE OF INV
HI
8.53
8.59
8.7
8.7
8.6
8.6
1,054,300
9,128,434
4,372,750
JG SUMMIT
JGS
46.2
46.25
47
47
46
46.25
1,409,400
65,256,670
(28,478,255)
JOLLIVILLE HLDG
JOH
KPH
6.92
5.03
7.8
5.65
5.03
5.65
5.03
5.65
400
2,074
LODESTAR
KPHB
LIHC
5.2
0.75
5.6
0.8
0.8
0.8
0.8
0.8
1,000
800
LOPEZ HLDG
LPZ
6.19
6.2
6.45
6.45
6.12
6.19
3,068,400
19,111,189
1,021,555
MABUHAY HLDG
MHC
0.59
0.64
0.64
0.64
0.6
0.64
470,000
285,500
(242,700)
FORUM PACIFIC
KEPPEL HLDG A
KEPPEL HLDG B

May 27 , 2013
Name
Symbol
MARCVENTURES
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARC
MPI
1.84
6
1.85
6.01
1.86
6
1.88
6.06
1.82
5.89
1.84
6
1,052,000
44,270,300
1,942,730
265,255,163
63,409,034
MIC
MJIC
PA
PRIM
POPI
6.19
5.55
0.042
1.95
0.66
6.3
5.7
0.044
2.07
0.67
6.28
5.54
0.044
1.94
0.67
6.3
5.54
0.044
2.09
0.67
6.2
5.54
0.044
1.93
0.66
6.3
5.54
0.044
1.95
0.66
63,000
3,800
600,000
197,000
2,040,000
393,420
21,052
26,400
384,150
1,346,900
(66,500)
SINOPHIL
REG
SPM
SINO
2.5
2.04
0.355
2.8
2.18
0.365
0.37
0.37
0.36
0.36
2,690,000
976,550
96,200
SM INVESTMENTS
SM
1,155
1,160
1,192
1,192
1,148
1,155
352,085
406,892,615
(212,369,805)
SOLID GROUP
SGI
2.01
2.02
2.1
2.1
2.01
2.02
2,651,000
5,394,630
SOUTH CHINA
WELLEX INDUS
SOC
SGP
UNI
WIN
1.15
312
0.232
0.235
1.19
450
0.236
0.255
0.232
0.255
0.232
0.255
0.232
0.255
0.232
0.255
10,000
10,000
2,320
2,550
ZEUS HLDG
ZHI
0.375
0.39
0.39
0.39
0.375
0.375
310,000
117,650
VOLUME :
106,124,575
METRO PAC INV

MINERALES IND
MJC INVESTMENTS
PACIFICA
PRIME MEDIA
PRIME ORION
REPUBLIC GLASS
SEAFRONT RES
SYNERGY GRID
UNIOIL HLDG
HOLDING FIRMS SECTOR TOTAL
VALUE :
2,414,121,839
PROPERTY
**** PROPERTY ****
A BROWN
ANCHOR LAND
BRN
ALHI
2.31
23
2.39
24.15
2.39
23
2.4
23
2.38
23
2.4
23
207,000
200
494,300
4,600
ARANETA PROP
ARA
1.61
1.65
1.64
1.65
1.6
1.61
581,000
940,630
ARTHALAND CORP
AYALA LAND
ALCO
ALI
0.21
33.55
0.22
33.6
34
34.3
33.1
33.55
13,862,500
464,935,015
(235,988,745)
BELLE CORP
BEL
6.33
6.36
6.5
6.5
6.32
6.36
2,553,000
16,277,843
2,341,433
CEBU HLDG
CHI
6.25
6.29
6.05
6.3
6.05
6.25
264,600
1,642,236
1,243,771
CEBU PROP A
CENTURY PROP
CPV
CPVB
CPG
4.61
4.6
2.06
6
2.07
2.13
2.14
2.06
2.07
6,912,000
14,413,420
(2,306,910)
CITY AND LAND
LAND
2.36
2.48
2.48
2.48
2.48
2.48
1,000
2,480
CITYLAND DEVT
CDC
CEI
1.16
1.19
0.073
0.078
0.073
0.073
0.073
0.073
450,000
32,850
610,000
19,985,000
403,800
20,694,960
13,004,620
CEBU PROP B
CROWN EQUITIES
CYBER BAY
EMPIRE EAST
CYBR
ELI
0.66
1.03
0.68
1.04
0.67
1.06
0.68
1.06
0.66
1.02
0.68
1.03
EVER GOTESCO
EVER
0.31
0.32
0.315
0.315
0.29
0.31
9,230,000
2,824,450
(894,750)
FILINVEST LAND
FLI
1.96
1.97
2.07
2.09
1.96
1.96
34,974,000
69,867,230
(37,079,040)
GLOBAL ESTATE
GERI
2.1
2.11
2.24
2.24
2.08
2.1
7,099,000
14,937,870
2,413,420
GOTESCO LAND A
HIGHLANDS PRIME
GO
GOB
HP
2.3
2.49
2.49
2.49
2.49
2.49
1,000
2,490
IRC PROP
IRC
1.25
1.28
1.27
1.27
1.25
1.25
342,000
429,000
KEPPEL PROP
KEP
2.9
3.5
2.9
2.9
2.9
2.9
2,000
5,800
MARSTEEL A
MEGAWORLD
MC
MCB
MEG
3.89
3.9
4.04
4.04
3.88
3.9
80,587,000
315,956,280
11,855,930
MRC ALLIED
MRC
0.112
0.114
0.114
0.114
0.112
0.114
3,720,000
419,810
PHIL ESTATES
PHES
0.51
0.54
0.53
0.54
0.51
0.54
1,790,000
925,260
PHIL REALTY
RLT
0.51
0.52
0.52
0.52
0.52
0.52
670,000
348,400
PHIL TOBACCO
ROCKWELL
TFC
PMT
PRMX
RLC
ROCK
19
2.66
24.55
2.75
33.3
3.9
24.7
2.84
24.8
2.9
24.8
2.92
24.15
2.7
24.7
2.84
3,384,500
4,419,000
83,557,360
12,505,220
58,988,840
7,915,140
SHANG PROP
SHNG
3.75
3.76
3.77
3.78
3.75
3.75
60,000
225,840
131,750
SM DEVT
SMDC
7.98
7.99
8.22
8.22
7.96
7.99
2,847,700
22,849,344
(4,676,111)
SM PRIME HLDG
SMPH
20.15
20.35
21.25
21.3
20.1
20.15
13,526,500
275,624,795
(165,354,540)
STA LUCIA LAND
SLI
0.72
0.73
0.72
0.74
0.71
0.73
3,626,000
2,593,670
STARMALLS
STR
3.71
3.93
3.9
3.94
3.9
3.94
21,000
82,240
SUNTRUST HOME
SUN
0.61
0.62
0.62
0.63
0.61
0.62
831,000
512,590
(122,000)
UNIWIDE HLDG
UW
VLL
6.35
6.4
6.54
6.69
6.33
6.4
7,437,300
48,032,097
(27,515,509)
GOTESCO LAND B
MARSTEEL B
PRIMETOWN PROP
PRIMEX CORP
ROBINSONS LAND
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
220,301,300
VALUE :
1,372,408,680
SERVICES
**** MEDIA ****
ABS CBN
ABS
GMA NETWORK
GMA7
MANILA BULLETIN
MB
MLA BRDCASTING
MBC
**** TELCOMMUNICATION ****
43.2
43.4
44.7
44.7
43.2
43.2
69,300
3,025,240
9.3
9.32
9.42
9.46
9.3
9.3
191,200
1,783,741
0.76
0.78
0.78
0.78
0.76
0.76
13,000
10,080
3.6
4.9

May 27 , 2013
Name
GLOBE TELECOM
LIBERTY TELECOM
Symbol
GLO
Bid
1,546
Ask
1,547
Open
High
1,550
1,552
Low
1,545
Close
1,547
Volume
68,385
Value
105,779,320
Net Foreign
Trade (Peso)
Buying (Selling)
14,933,030
PLDT
LIB
TEL
2.26
3,152
2.4
3,158
2.25
3,178
2.4
3,178
2.24
3,130
2.4
3,152
29,000
81,605
65,380
257,044,660
(86,157,890)
PTT CORP
PTT
4.15
4.6
22
8
4.2
5.99
50
8.14
5
8.38
5
8.38
5
7.8
5
8.14
15,000
62,800
75,000
501,647
IS
ISM
MG
0.051
2.26
0.52
0.053
2.38
0.53
0.051
0.52
0.051
0.53
0.051
0.52
0.051
0.52
500,000
611,000
25,500
317,730
PHILWEB
NXT
WEB
15.6
15.7
15.4
15.7
15.2
15.7
4,425,600
68,573,548
12,951,038
TOUCH SOLUTIONS
TSI
18.88
18.96
19.5
19.52
18.4
18.96
123,300
2,335,702
TRANSPACIFIC BR
TBGI
YEHEY
2.33
1.36
2.49
1.39
1.37
1.37
1.36
1.36
44,000
60,080
32,880
CEBU AIR
2GO
ATI
CEB
1.76
13
77.2
1.89
13.68
77.95
1.76
13
79.6
1.76
13
79.6
1.76
13
77.6
1.76
13
77.95
36,000
2,900
243,790
63,360
37,700
19,006,695.5
13,570,370.5
INTL CONTAINER
ICT
92.5
92.55
93.65
93.65
91.1
92.5
1,519,480
140,099,748
(4,556,261)
LORENZO SHIPPNG
MACROASIA
LSC
MAC
1.37
2.3
1.65
2.55
2.3
2.3
2.3
2.3
7,000
16,100
PAL HLDG
PAL
**** INFORMATION TECHNOLOGY ****

DFNN INC
IMPERIAL A
IMPERIAL B
IP CONVERGE
ISLAND INFO
ISM COMM
MG HLDG
NEXTSTAGE
YEHEY CORP
DFNN
IMP
IMPB
CLOUD
**** TRANSPORTATION SERVICES ****

2GO GROUP
ASIAN TERMINALS
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.22
1.27
1.24
1.29
1.22
1.28
306,000
380,200
BOULEVARD HLDG
BHI
0.161
0.162
0.173
0.174
0.162
0.162
67,110,000
11,129,110
GRAND PLAZA
GPH
WPI
33.1
0.38
45
0.4
0.4
0.4
0.385
0.395
580,000
226,400
CEU
FEU
IPO
10.98
1,155
11.5
11.7
1,280
11.9
BCOR
BLOOM
20.5
12.36
22
12.46
13.04
13.04
12.32
12.36
3,792,600
47,424,182
(12,930,848)
0.02
7.71
0.02
7.78
0.02
7.69
0.02
7.7
43,000,000
433,400
860,000
3,339,383
(88,000)
230,700
WATERFRONT
**** EDUCATION ****

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

BERJAYA
BLOOMBERRY
IP EGAME
LEISURE AND RES
EG
LR
0.02
7.69
0.021
7.7
MANILA JOCKEY
MJC
2.31
2.35
2.5
2.5
2.35
2.35
61,000
143,500
PACIFIC ONLINE
LOTO
14.8
15
14.9
14.9
14.8
14.8
5,500
81,500
PHIL RACING
PRC
9.5
9.96
9.3
9.96
9.3
9.51
14,200
135,139
PRMIERE HORIZON
PHA
0.33
0.34
0.33
0.34
0.33
0.335
1,180,000
392,800
CALATA CORP
CAL
3.95
4.1
4.1
3.95
297,000
1,190,540
PHIL SEVEN CORP
SEVN
91.1
94.95
90.05
94.95
90
94.95
1,340
120,764.5
1,800.5
PUREGOLD
PGOLD
39.5
39.6
39.85
39.9
38.95
39.5
2,459,000
97,034,600
38,548,200
APC GROUP
APC
0.82
0.83
0.82
0.84
0.81
0.82
4,276,000
3,501,040
(332,000)
EASYCALL
ICTV INC
ECP
PORT
ICTV
2.88
6.44
0.405
3
15.08
0.415
0.415
0.415
0.415
0.415
180,000
74,700
33,200
PAXYS
PAX
2.24
2.39
2.24
2.25
2.23
2.25
76,000
170,230
PHILCOMSAT
PHC
STI
0.95
0.96
0.97
0.98
0.95
0.95
12,730,000
12,153,060
2,519,140
**** RETAIL ****
**** OTHER SERVICES ****
GLOBALPORT
STI HLDG
SERVICES SECTOR TOTAL
VOLUME :
158,061,200
VALUE :
965,008,355
MINING & OIL

**** MINING ****
ABRA MINING
AR
APEX MINING A
APX
APEX MINING B
APXB
AT
ATLAS MINING
ATOK
BENGUET A
BENGUET B
AB
BC
BCB
0.0041
0.0043
0.0043
0.0043
0.0042
0.0042
31,000,000
130,700
3.75
3.85
3.89
3.89
3.8
3.8
28,000
107,250
3.7
18.06
4.2
18.1
18.5
18.54
18.1
18.1
718,200
13,141,316
(3,610,754)
17.5
13.8
14
20
14.24
14.38
20
14.1
20
14.1
20
14
20
14
200
5,000
4,000
70,440
(4,000)
-

May 27 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
CENTURY PEAK
CPM
0.97
0.99
0.97
0.97
584,000
576,740
COAL ASIA HLDG
COAL
1.01
1.02
1.02
1.04
1.01
2,600,000
2,632,160
DIZON MINES
DIZ
7.25
7.5
7.45
7.8
7.28
7.36
32,300
238,376
GEOGRACE
0.48
0.56
0.49
0.58
0.495
0.62
0.495
0.62
0.495
0.56
0.495
0.56
20,000
9,900
LEPANTO A
GEO
LC
29,168,000
17,085,060
LEPANTO B
LCB
0.58
0.59
0.67
0.67
0.57
0.58
120,031,000
68,977,230
59,550
MANILA MINING A
MA
0.04
0.041
0.046
0.046
0.04
0.041
180,300,000
7,572,500
MANILA MINING B
MAB
0.04
0.041
0.045
0.045
0.04
0.04
109,800,000
4,619,700
204,000
NICKEL ASIA
NIKL
20.1
20.2
20.8
20.8
20.1
20.1
1,029,100
21,113,850
344,305
NIHAO
NI
2.93
2.95
3.02
2.9
2.95
597,000
1,753,050
(11,780)
OMICO CORP
OM
0.55
0.58
0.55
0.55
0.55
0.55
510,000
280,500
43,450
ORNTL PENINSULA
ORE
2.28
2.35
2.4
2.4
2.29
2.3
2,494,000
5,840,940
PHILEX
PX
13.48
13.5
13.7
13.7
13.38
13.5
1,492,800
20,172,288
(136,710)
SEMIRARA MINING
SCC
279.8
280
283
283
276
280
264,330
73,976,250
(37,861,920)
UNITED PARAGON
UPM
0.014
0.015
0.015
0.015
0.015
0.015
58,000,000
870,000
ORIENTAL A
BSC
OPM
0.265
0.023
0.27
0.024
0.265
0.024
0.265
0.025
0.265
0.023
0.265
0.024
1,430,000
326,200,000
378,950
7,729,100
ORIENTAL B
OPMB
0.024
0.025
0.024
0.025
0.024
0.025
45,000,000
1,080,300
616,800
PETROENERGY
PERC
OV
PEC
PECB
PXP
6.7
0.043
19.02
6.75
0.044
19.6
6.7
0.043
19.6
6.7
0.044
20
6.7
0.042
18.9
6.7
0.043
19.02
1,100
232,500,000
-
7,370
9,990,000
-
2,446,200
-
54,500
1,039,972
(188,242)
**** OIL ****

BASIC PETROLEUM
PHILODRILL
PNOC A
PNOC B
PX PETROLEUM
MINING AND OIL SECTOR TOTAL
VOLUME :
1,143,859,530
VALUE :
259,397,942
PREFERRED
ABC PREF
ABC
ACPA
ACPR
DMCP
FGENF
FGENG
520
113.5
115
521
115.5
521
114.2
521
115.9
521
114.2
521
115.9
2,550
5,210
1,328,550
599,050
FPHP
PPREF
PFP
110.4
1,052
110.9
1,055
1,051
1,055
1,051
1,052
1,210
1,272,550
SMC PREF 2A
SFIP
SMCP1
SMC2A
1.26
79
1.45
79.8
79.95
79.95
79
79.8
898,790
71,611,797
(39,574,707)
SMC PREF 2B
SMC2B
80.1
81.95
80.05
80.05
80.05
80.05
500
40,025
SMC PREF 2C
SMC2C
83.5
83.7
83.75
83.75
83.5
83.7
2,470
206,757.5
(64,487.5)
BC PREF A
BCP
ABSP
15.82
45
45.05
45.8
45.8
44.5
45.05
ABS HLDG PDR
1,516,800
68,402,005
4,125,300
GMA HLDG PDR
GMAP
9.95
9.98
10
10
9.81
9.91
11,999,000
119,427,970
15,612,070
GLO PREF A
GLOPA
TLHH
7.5
-
746,400
120,400
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
PREFERRED TOTAL
VOLUME :
14,426,530
VALUE :
262,888,704.5
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRC WARRANT
MEG WARRANT 2
IRW
MEGW1
MEGW2
PLDT USD
DTEL
MEG WARRANT
0.05
2.81
2.8
2.85
3.1
2.84
2.8
2.85
2.8
2.82
2.8
2.85
2.8
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
264,000
43,000
VOLUME :
307,000
VALUE :
866,800
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
8.14
8.18
8.35
8.35
8.18
8.18
3,500
29,001
MAKATI FINANCE
MFIN
3.02
4.5
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
3,500
1,801,105,350
VALUE :
VALUE :
29,001
8,667,076,171.5

May 27 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
23
NO. OF DECLINES:
149
NO. OF UNCHANGED:
36
NO. OF TRADED ISSUES: 208

NO. OF TRADES:
35987
BLOCK SALES
SECURITY
PRICE
URC
122.2464
ALI
34.8021
ALI
34.7772
SM
1,191.8781
EDC
6.15
LTG
25.8104
MCP
12.75
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
188,470
4,398,700
2,033,600
25,705
3,456,700
2,443,500
2,295,700
VALUE
23,039,779.008
153,083,997.27
70,722,913.92
30,637,223.99
21,258,705
63,067,712.4
29,270,175
908,460
135,285.67
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
170,698,532
1,923,317,892.59
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
1,849.03
10,857.42
6,555.1
3,028.72
2,121.42
17,033.46
7,270.29
4,465.82
1,849.89
10,857.42
6,555.1
3,028.72
2,125.68
17,102.75
7,270.29
4,465.82
1,807.52
10,592.29
6,370.49
2,919.01
2,090.47
16,397.64
7,089.32
4,364.73
1,810.83
10,627.24
6,391.04
2,921.74
2,098.97
16,397.64
7,097.51
4,371.79
-2.07
-2.1
-2.46
-3.52
-1.05
-3.73
-2.36
-2.1
-38.2
-227.92
-161.25
-106.63
-22.23
-635.82
-171.4
-93.7
21,081,876
160,069,591
106,150,761
226,740,368
158,135,832
1,144,674,257
1,812,568,236.7
1,980,229,518.52
2,444,770,136.01
1,596,239,870.16
965,030,249.1
259,424,952.28
3,500
29,001
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
1,816,856,185 Php 9,058,291,963.768
Php 4,285,649,232.28
Php 5,526,565,119.09
Companies Under Suspension by the Exchange as of 05/27/2013
ACPR
- AC PREF B
ASIA
- ASIATRUST
CAT
- CNTRL AZUCARERA
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
PNC
- PNCC
PCP
- PICOP RES
PMT
- PRIMETOWN PROP
PPC
- PRYCE CORP
PTT
- PTT CORP
STN
- STENIEL
UW
- UNIWIDE HLDG

May 27 , 2013
Name
Symbol
Bid
ABC
- ABC PREF
TLHH
- TEL PREF HH
SMCP1
- 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.

May 27, 2013
CANCELLATION
Due to broker's request, the Daily Quotation Report (DQR) dated May 24, 2013 should be read as follows:
24-May-13
CANCELLATION DETAILS:
Philippine Long Distance Telephone Company
10,000 @ 3,190 = Php 31,900,000.
CURRENT
VOLUME
(in shares)
Philippine Long Distance Telephone Company (TEL)
Services Sector
Total Market
90,845
137,674,744
887,511,092
VALUE
(in Php)
288,211,050.00
897,093,363.75
7,130,048,555.52
LESS: ADJUSTMENTS
VOLUME
VALUE
(in shares)
(in Php)
10,000
10,000
10,000
31,900,000.00
31,900,000.00
31,900,000.00
ADJUSTED
VOLUME
(in shares)
80,845
137,664,744
887,501,092
VALUE
(in Php)
256,311,050.00
865,193,363.75
7,098,148,555.52

The Philippine Stock Exchange, Inc Daily Quotations Report May 27, 2013

Uploaded by

Document Information

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 27, 2013

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

EAST WEST BANK

PHIL STOCK EXCH

PHIL NATL BANK

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

SAN MIGUEL CORP