The Philippine Stock Exchange, Inc

Daily Quotations Report

August 23 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

FINANCIALS
**** BANKS ****
ASIA UNITED

AUB

68.25

69

70

70

68.25

69

228,970

15,831,090

(3,453,099)

ASIATRUST
BANK PH ISLANDS

ASIA
BPI

89.35

90

89.2

90

88.55

90

1,321,690

118,249,320

(5,940,125)

BDO UNIBANK

BDO

76.5

76.6

76.25

76.85

75.9

76.5

2,979,110

227,891,501.5

(121,457,221.5)

CHINABANK

CHIB

58.45

58.5

58.6

58.6

58.45

58.5

181,310

10,609,360

620,121.5

CITYSTATE BANK

CSB
EW

10.72
26.5

11.3
26.65

26.5

27

26.4

26.65

204,000

5,411,090

(3,186,730)

METROBANK

EIBA
EIBB
MBT

104.9

105.6

106.5

106.9

104.7

104.9

7,888,070

833,890,523

(155,973,329)

PB BANK

PBB

23.8

23.85

24.05

24.05

23.85

23.85

101,100

2,419,045

PBCOM

PBC
PNB

61.5
72.5

70
72.65

72.95

73.45

72

72.5

877,770

63,751,843

(12,486,737.5)

PSBANK

PTC
PSB

72
123

126.9

127

127

123

123.1

220

27,220

(20,910)

RCBC

RCB

45.6

45.9

46

46

45.6

45.6

1,203,400

55,280,495

(7,656,355)

SECURITY BANK

SECB

118

118.4

120.1

122

117.7

118

1,452,740

172,237,084

(153,307,302)

UNION BANK

UBP

125.5

127.5

126

128

126

127.5

59,400

7,581,986

1,525,535

EAST WEST BANK

EXPORT BANK
EXPORT BANK B

PHIL NATL BANK

PHILTRUST

**** OTHER FINANCIAL INSTITUTION ****

AG FINANCE

AGF

2.6

2.61

2.6

2.75

2.5

2.6

495,000

1,268,810

BANKARD

BKD
BLFI
COL

1.02
1.85
18

1.05
2
18.26

18.28

18.28

17.7

18.26

2,400

42,998

FFI
FAF
I
MFC

15.16
0.78
2.72
685

17
0.84
2.9
690

15.12
690

15.12
690

15.12
685

15.12
685

1,800
170

27,216
116,950

PHIL STOCK EXCH

MAKE
MED
NRCP
PSE

25
0.27
1.71
368.4

29.2
0.285
1.8
383.2

0.27
365

0.27
383.2

0.27
362.2

0.27
383.2

120,000
16,780

32,400
6,163,230

(4,006,108)

SUN LIFE

SLF

1,300

1,301

1,302

1,302

1,301

1,301

395

513,905

VANTAGE

2.56

2.6

2.58

2.58

2.58

2.58

10,000

25,800

VOLUME :

17,144,325

BDO LEASING
COL FINANCIAL
FILIPINO FUND
FIRST ABACUS
IREMIT
MANULIFE
MAYBANK ATR KE
MEDCO HLDG
NTL REINSURANCE

FINANCIALS SECTOR TOTAL

VALUE :

1,521,371,866.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER

AP

32.05

32.8

31.45

32.8

31.45

32.8

1,514,900

48,611,985

(20,185,255)

ALSONS CONS

ACR

1.29

1.3

1.28

1.3

1.28

1.29

142,000

182,560

CALAPAN VENTURE

H2O

5.9

6.1

6.2

6.2

5.9

6.1

2,800

16,755

ENERGY DEVT

FIRST PHIL HLDG

EDC
FGEN
FPH

5.73
17.1
82.75

5.75
17.2
82.95

5.64
16.86
81.9

5.78
17.22
83.1

5.6
16.86
81.9

5.75
17.1
82.95

6,638,400
2,137,800
296,920

37,850,836
36,380,412
24,573,151

(11,521,839)
(12,731,582)
2,162,891.5

MANILA WATER

MWC

31.8

32.5

31.6

32.5

31

32.5

2,722,700

86,784,525

(2,441,715)

MERALCO

MER

269.8

270

269.8

273

268

269.8

602,700

162,644,594

(82,989,404)

PETRON

PCOR

13.1

13.16

13.48

13.48

13.02

13.1

4,044,600

52,981,590

(7,298,394)

PHOENIX

PNX

5.29

5.34

5.37

5.6

5.29

5.29

123,000

656,278

(367,901)

SALCON POWER
TRANS ASIA

SPC
TA

2.3

5.4
2.31

2.38

2.38

2.3

2.3

9,529,000

21,975,500

3,623,300

VIVANT

VVT

12.5

700

6,300

FIRST GEN

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

AGRINURTURE

ANI

5.31

5.6

5.6

5.6

5.6

5.6

5,300

29,680

ALLIANCE SELECT

FOOD

1.15

1.16

1.22

1.22

1.15

1.16

852,000

987,280

(1,220)

BOGO MEDELLIN

DEL MONTE

BMM
CAT
DMPL

52.6
28.2

57
28.5

28

28.5

28

28.35

854,200

24,298,540

1,312,665

DNL INDUS

DNL

6.5

6.53

6.45

6.5

6.39

6.5

4,152,300

26,657,618

(1,711,608)

GINEBRA

GSMI

16.02

16.3

16

16.3

16

16.3

1,700

27,260

JOLLIBEE

JFC

162.2

162.3

167.9

167.9

160

162.3

803,480

130,602,757

(47,428,356)

LIBERTY FLOUR
LT GROUP

LFM
LTG

51
18.06

55.5
18.18

51
19

51
19.5

51
18.06

51
18.06

3,120
7,163,100

159,120
135,052,386

(40,286,942)

PANCAKE

PCKH

11.8

12.64

12

12

12

12

2,000

24,000

PEPSI COLA

PIP

5.81

5.98

5.81

5.98

5.54

5.98

2,190,800

12,664,926

(1,357,598)

PUREFOODS

PF

223

224

218

225

218

224

54,420

12,133,960

(6,242,926)

RFM CORP

RFM

4.6

4.61

4.64

4.66

4.57

4.6

1,693,000

7,805,540

(2,329,680)

ROXAS AND CO

RCI
ROX
SMC

2.3
83.25

3
83.3

2.7
85

2.7
85

2.7
83.1

2.7
83.3

15,000
671,980

40,500
56,365,995.5

10,800
(39,946,911)

CNTRL AZUCARERA

ROXAS HLDG
SAN MIGUEL CORP

The Philippine Stock Exchange, Inc

Daily Quotations Report
August 23 , 2013

Name
SWIFT FOODS

Symbol

Bid

Ask

Open

High

UNIV ROBINA

SFI
URC

0.12
117

0.131
117.2

116.3

118.5

VICTORIAS

VMC

1.61

1.64

1.68

VITARICH

VITA

0.72

0.73

0.73

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

116.3

117.2

2,594,530

303,880,483

41,384,649

1.72

1.6

1.62

2,103,000

3,411,320

0.73

0.72

0.72

234,000

168,530

(144,000)

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

ASIABEST GROUP

ABG
CA
CAB
DAVIN

16.8
41.8
15
1.04

17
50
1.08

50
1.11

50
1.11

50
1.03

50
1.08

10
221,000

500
229,840

(4,160)

LAFARGE REP

EEI
FED
HLCM
LRI

11.1
7.75
13.2
10.26

11.22
10
13.3
10.28

11.22
13.3
10.22

11.5
13.3
10.6

11.1
13.2
10.02

11.22
13.2
10.28

1,228,500
12,700
330,300

13,784,738
168,410
3,378,646

(8,162,212)
(6,450)
(245,852)

MEGAWIDE

MWIDE

13.82

13.96

14

14

13.82

13.96

1,757,100

24,302,486

(1,124,466)

PHINMA

TKC STEEL

PHN
PNC
CMT
SRDC
T

13.74
1.04
1.2
2.09

14.5
1.05
2.1

13.74
1.09
2.09

13.74
1.09
2.1

13.74
1.03
2.09

13.74
1.05
2.09

6,000
298,000
46,000

82,440
308,880
96,150

VULCAN INDL

VUL

1.45

1.47

1.44

1.48

1.44

1.47

111,000

161,920

CIP
COAT

73
2.89

104.9
2.95

73
2.88

73
2.89

73
2.88

73
2.88

138,100
52,000

10,081,300
150,260

EURO
LMG
MVC
MCP

1.7
2.45
1.82
9.18

1.75
2.59
2.33
9.19

2.45
9.9

2.59
9.9

2.45
9.1

2.59
9.19

9,000
10,624,900

22,330
97,927,395

2,590
(49,013,489)

MAH
MAHB
PPC

12.1
0.014
2.2

14.96
0.015
2.39

15
0.015
2.45

15
0.015
2.45

15
0.014
2.15

15
0.015
2.18

1,300
10,400,000
67,000

19,500
146,000
151,170

ION
PMPC

0.5
5.3

0.52
6.4

0.5
-

0.51
-

0.5
-

0.51
-

385,000
-

193,520
-

SPLASH CORP

ALPHA
FYN
FYNB
PCP
SPH

38
1.92

43
1.99

43
1.95

43
1.99

43
1.92

43
1.99

100
212,000

4,300
409,830

9,750

STENIEL

STN

CONCRETE A
CONCRETE B
DAVINCI CAPITAL
EEI CORP
FED CHEMICALS
HOLCIM

PNCC
SEACEM
SUPERCITY

**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
MABUHAY VINYL
MELCO CROWN
METROALLIANCE A
METROALLIANCE B
PRYCE CORP

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

CIRTEK HLDG
GREENERGY
INTEGRATED MICR
IONICS
PANASONIC

CHIPS
GREEN
IMI

**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES

INDUSTRIALS SECTOR TOTAL

VOLUME :

78,480,235

VALUE :

1,450,952,061

HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS

ABA

0.61

0.62

0.63

0.63

0.62

0.62

357,000

221,390

5,620

ABOITIZ EQUITY

AEV

44.2

45.95

44.5

45.95

43.65

45.95

1,275,200

57,027,165

(10,607,460)

ALLIANCE GLOBAL

AGI

25.35

25.4

25.4

25.75

25.2

25.4

14,875,600

377,301,780

(104,707,575)

ANGLO PHIL HLDG

APO

1.93

1.94

2.1

2.1

1.94

1.94

85,000

165,860

159,600

ANSCOR

ANS

6.6

6.9

6.55

6.9

6.55

6.9

5,800

39,012

ASIA AMLGMATED

AAA

2.85

2.95

2.8

2.95

2.8

2.95

5,000

14,350

ATN HLDG A

ATN

1.06

1.2

1.06

1.06

1.06

1.06

50,000

53,000

ATN HLDG B

COSCO CAPITAL

ATNB
AC
BH
COSCO

1.12
556
550
10

1.24
558
840
10.02

1.13
550
9.8

1.13
558
10.08

1.12
549
9.8

1.12
558
10

10,000
683,340
2,837,900

11,280
376,567,140
28,328,205

(101,117,930)
7,056,509

DMCI HLDG

DMC

47.4

47.45

46

47.6

46

47.4

843,800

39,692,990

1,148,375

FIL ESTATE CORP

FILINVEST DEV

FC
FDC

4.2

4.3

4.5

4.7

4.1

4.2

453,000

1,957,850

(1,172,800)

FJ PRINCE A

FJP

2.95

180,000

540,000

FJ PRINCE B
FORUM PACIFIC

FJPB
FPI

3.01
0.159

4
0.21

0.209

0.21

0.209

0.21

20,000

4,190

GT CAPITAL

GTCAP

820

822.5

825

830

815

820

246,040

202,156,000

(103,339,355)

HOUSE OF INV

HI

6.91

6.96

6.95

6.96

6.95

6.96

220,600

1,533,872

(366,732)

JG SUMMIT

JGS

36.95

37

37

37

36.85

36.95

1,567,800

57,965,095

(5,231,185)

JOLLIVILLE HLDG

LODESTAR

JOH
KPH
KPHB
LIHC

5.56
3.13
4.51
0.68

6.2
5.2
7.48
0.69

0.72

0.72

0.69

0.69

100,000

69,300

LOPEZ HLDG

LPZ

5.01

5.02

5.03

4.99

5.01

7,319,400

36,597,400

(4,548,055)

AYALA CORP
BHI HLDG

KEPPEL HLDG A
KEPPEL HLDG B

The Philippine Stock Exchange, Inc

Daily Quotations Report
August 23 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

MABUHAY HLDG

MHC

0.64

0.66

0.66

0.66

0.63

0.63

574,000

366,570

MARCVENTURES

MARC

1.79

1.82

1.79

1.84

1.79

1.84

55,000

98,700

METRO PAC INV

MPI

4.87

4.9

4.8

4.92

4.8

4.9

27,067,000

131,035,290

(26,676,940)

MINERALES IND

MIC
MJIC
PA
PRIM

5.45
3.2
0.035
1.51

5.5
4.5
0.038
1.59

5.5
1.51

5.5
1.51

5.45
1.51

5.5
1.51

39,000
17,000

213,460
25,670

POPI
REG

0.55
2.6

0.62
2.75

2.6

2.6

2.6

2.6

12,000

31,200

SM INVESTMENTS

SPM
SINO
SM

1.66
0.295
729.5

1.94
0.3
730

0.295
729

0.295
736

0.295
729

0.295
730

130,000
1,080,760

38,350
789,659,090

(277,007,565)

SOLID GROUP

SGI

1.68

1.7

1.64

1.65

1,247,000

2,070,850

SOUTH CHINA

SOC

1.04

1.06

1.04

1.06

1.04

1.06

61,000

64,440

SYNERGY GRID

WELLEX INDUS

SGP
UNI
WIN

266
0.162
0.194

437
0.168
0.239

0.235

0.245

0.235

0.243

90,000

21,660

ZEUS HLDG

ZHI

0.385

0.39

0.39

0.39

0.38

0.38

410,000

157,400

VOLUME :

61,918,500

MJC INVESTMENTS
PACIFICA
PRIME MEDIA
PRIME ORION
REPUBLIC GLASS
SEAFRONT RES
SINOPHIL

UNIOIL HLDG

HOLDING FIRMS SECTOR TOTAL

VALUE :

2,104,159,779

PROPERTY
**** PROPERTY ****
A BROWN

BRN

1.54

1.6

1.57

1.57

1.5

1.56

626,000

962,130

ANCHOR LAND

ALHI
ARA

21.05
1.62

23.25
1.65

1.71

1.71

1.62

1.65

389,000

638,180

AYALA LAND

ALCO
ALI

0.195
27.4

0.211
27.45

0.211
27.95

0.211
28.25

0.211
27.4

0.211
27.45

10,000
16,920,100

2,110
466,559,105

2,110
(243,635,610)

BELLE CORP

BEL

4.78

4.81

4.8

4.92

4.78

4.79

3,856,000

18,555,220

(840,240)

CEBU HLDG

CHI

5.65

5.7

5.67

5.75

5.65

5.7

84,100

477,176

30,812

CEBU PROP A

CPV
CPVB
CPG

5.1
5
1.24

5.3
5.4
1.25

1.26

1.29

1.24

1.25

13,133,000

16,485,640

(1,738,730)

CITYLAND DEVT

LAND
CDC

1.75
1.03

1.85
1.14

1.75
1.15

1.75
1.15

1.75
1.14

1.75
1.14

8,000
7,000

14,000
7,990

8,750
-

CROWN EQUITIES

CEI

0.078

0.079

0.079

0.079

0.078

0.078

4,200,000

328,800

CYBER BAY

CYBR
ELI

0.55
0.94

0.59
0.99

0.55
0.98

0.55
0.99

0.55
0.94

0.55
0.99

25,000
1,145,000

13,750
1,082,450

EVER
FLI
GERI

1.66
1.57

1.67
1.6

1.7
1.58

1.7
1.61

1.66
1.57

1.66
1.58

8,318,000
1,797,000

13,877,140
2,835,770

(10,399,910)
(1,816,470)

GO
GOB
HP
IRC

1.6

1.61

1.6

1.61

1.56

1.61

3,429,000

5,440,410

32,910

MRC ALLIED

KEP
MC
MCB
MEG
MRC

2.6
3.08
0.095

3.16
3.09
0.099

3.1
0.096

3.15
0.099

3.07
0.095

3.09
0.099

80,201,000
250,000

248,130,250
23,800

(17,906,160)
-

PHIL ESTATES

PHES

0.43

0.475

0.48

0.48

0.43

0.475

70,000

31,050

PHIL REALTY

ROBINSONS LAND

RLT
TFC
PMT
PRMX
RLC

0.48
19.02
2.82
20.5

0.53
27
3.38
20.75

0.48
21

0.48
21.05

0.48
20.5

0.48
20.5

80,000
3,117,500

38,400
64,886,895

(24,249,245)

ROCKWELL

ROCK

1.98

2.07

1.98

1.98

1,999,000

3,993,970

(1,509,030)

SHANG PROP

SHNG

3.4

3.4

3.15

3.3

21,000

67,240

(9,960)

SM DEVT
SM PRIME HLDG

SMDC
SMPH

16.14

16.2

16.26

16.26

16.04

16.2

19,549,000

315,869,000

(67,433,328)

STA LUCIA LAND

SLI

0.65

0.68

0.68

0.68

0.65

0.66

352,000

232,000

STARMALLS

STR

3.82

3.94

3.92

3.94

3.92

3.94

13,000

51,020

SUNTRUST HOME

SUN

1.91

1.92

1.79

1.93

1.53

1.92

61,328,000

106,674,990

7,960

UNIWIDE HLDG

UW
VLL

5.35

5.42

5.48

5.48

5.19

5.42

10,588,900

56,458,736

(21,985,568)

ARANETA PROP
ARTHALAND CORP

CEBU PROP B
CENTURY PROP
CITY AND LAND

EMPIRE EAST
EVER GOTESCO
FILINVEST LAND
GLOBAL ESTATE
GOTESCO LAND A
GOTESCO LAND B
HIGHLANDS PRIME
IRC PROP
KEPPEL PROP
MARSTEEL A
MARSTEEL B
MEGAWORLD

PHIL TOBACCO
PRIMETOWN PROP
PRIMEX CORP

VISTA LAND

PROPERTY SECTOR TOTAL

VOLUME :

231,516,600

VALUE :

1,323,737,222

SERVICES
**** MEDIA ****
ABS CBN

ABS

34

34.2

36.2

36.2

33.5

34

90,700

3,117,955

GMA NETWORK

GMA7

8.3

8.5

8.5

8.5

8.29

8.29

18,100

150,340

MANILA BULLETIN

MB
MBC

0.71
3.32

0.79
-

MLA BRDCASTING

The Philippine Stock Exchange, Inc

Daily Quotations Report
August 23 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

**** TELCOMMUNICATION ****

GLOBE TELECOM

GLO

LIBERTY TELECOM

LIB

PLDT
PTT CORP

1,602

1,603

1,600

1,603

1,559

1,602

142,900

228,872,435

1.96

2.14

1.96

2.14

1.96

2.14

9,000

17,820

(53,888,095)
-

TEL

2,940

2,950

2,900

2,940

245,310

721,376,030

(107,277,530)

PTT

4.22

4.35

4.4

4.4

4.22

4.22

45,000

191,960

3.02
6.11
0.037
1.92

3.16
49.9
6.95
0.048
1.96

10,000

4,200

**** INFORMATION TECHNOLOGY ****

DFNN INC

DFNN

IMPERIAL A

ISM COMM

IMP
IMPB
CLOUD
IS
ISM

MG HLDG

MG

0.42

0.47

0.42

0.42

0.42

0.42

NEXTSTAGE

NXT

2.19

2.2

1.86

2.3

1.82

2.3

67,000

131,550

PHILWEB

WEB

11.8

12

13

13

11.9

12

344,100

4,230,632

(2,957,982)

TOUCH SOLUTIONS

TSI

11.08

11.1

11

11.2

11

11.1

314,200

3,493,666

(55,500)

TRANSPACIFIC BR

TBGI

1.87

2.19

2.18

1.84

2.18

6,000

11,730

YEHEY CORP

YEHEY

1.18

1.23

1.18

1.18

1.18

1.18

5,000

5,900

(5,900)

IMPERIAL B
IP CONVERGE
ISLAND INFO

**** TRANSPORTATION SERVICES ****

2GO GROUP

2GO

1.68

1.7

1.68

1.7

1.68

1.7

31,000

52,100

ASIAN TERMINALS
CEBU AIR

ATI
CEB

11.9
51.25

12.68
51.5

12
52.65

12
52.95

11.9
51.1

11.9
51.25

5,300
1,334,550

63,120
68,816,515.5

6,000
(2,723,175)

INTL CONTAINER

ICT

91.8

92.75

92.45

93.5

92.4

92.75

1,018,680

94,593,515

(8,081,743.5)

LORENZO SHIPPNG

LSC

1.25

1.31

1.31

1.31

1.31

1.31

1,000

1,310

MACROASIA

MAC
PAL

2.18
5.4

2.22
5.49

5.4

5.5

5.4

5.5

51,400

277,584

108,000

ACE
BHI
GPH
WPI

1.1
0.117
33.15
0.36

1.21
0.119
44.9
0.38

1.24
0.118
0.4

1.24
0.12
0.4

1.11
0.117
0.4

1.21
0.117
0.4

10,000
16,390,000
10,000

11,480
1,936,320
4,000

PAL HLDG

**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG
GRAND PLAZA
WATERFRONT

**** EDUCATION ****

CENTRO ESCOLAR

CEU

11

11.1

11.1

11.1

11.1

11.1

10,000

111,000

FAR EASTERN U

FEU

1,170

1,250

1,200

1,200

1,200

1,200

6,000

IPEOPLE

IPO

11.12

12.3

BLOOMBERRY

BCOR
BLOOM

15.02
11.06

20
11.18

10.82

11.18

10.82

11.18

2,843,600

31,292,818

6,297,098

IP EGAME

EG

0.015

0.017

0.016

0.017

0.016

0.017

87,700,000

1,403,600

640,000

LEISURE AND RES

LR

6.15

6.25

6.11

6.5

6.11

6.25

307,400

1,916,083

(11,682)

MANILA JOCKEY

MJC

2.07

2.2

2.2

2.2

2.2

2.2

201,000

442,200

PACIFIC ONLINE
PHIL RACING

LOTO
PRC

14.5
8.8

14.56
9.9

14.8
8.85

14.8
8.85

14.8
8.8

14.8
8.8

10,000
19,500

148,000
171,780

PRMIERE HORIZON

PHA

0.275

0.305

0.275

0.275

0.275

0.275

200,000

55,000

CALATA CORP

CAL

3.16

3.17

3.21

3.21

3.15

3.17

325,000

1,032,210

12,800

PHIL SEVEN CORP

SEVN

109

110

117

117.5

110

110

34,480

3,865,265

(199,460)

PUREGOLD

PGOLD

38.05

38.2

38.2

38.55

37.7

38.05

5,025,300

192,067,680

(36,659,975)

**** CASINOS & GAMING ****

BERJAYA

**** RETAIL ****

**** OTHER SERVICES ****

APC GROUP

APC

0.67

0.69

0.68

0.71

0.68

0.69

313,000

213,040

EASYCALL

ECP

2.56

2.6

2.72

2.72

2.6

2.6

18,000

47,140

GLOBALPORT

PORT
ICTV
PAX

9.9
0.41
2.24

11.2
0.44
2.27

0.41
2.22

0.41
2.27

0.41
2.22

0.41
2.27

140,000
588,000

57,400
1,327,980

(113,000)

PHC
STI

0.79

0.8

0.79

0.8

0.78

0.8

1,925,000

1,521,670

75,840

ICTV INC
PAXYS
PHILCOMSAT
STI HLDG

SERVICES SECTOR TOTAL

VOLUME :

121,699,525

VALUE :

1,406,855,398.5

MINING & OIL

**** MINING ****
ABRA MINING

ATLAS MINING

AR
APX
APXB
AT

ATOK

AB

18

19

19.48

19.5

19.48

19.5

1,000

19,486

BENGUET A

BC

8.6

8.8

APEX MINING A
APEX MINING B

0.0033
3.06
3.07
13.98

0.0034
3.2
3.9
14

14

14.02

13.92

13.98

995,000

13,931,622

(1,950,960)

The Philippine Stock Exchange, Inc

Daily Quotations Report
August 23 , 2013

Name

Symbol

BENGUET B

Bid

Ask

Open

CENTURY PEAK

BCB
CPM

8.7
0.7

9
0.71

8.7
0.71

COAL ASIA HLDG

COAL

0.96

0.98

DIZON MINES

DIZ

5.39

5.4

GEOGRACE

GEO

0.445

LEPANTO A

NICKEL ASIA

LC
LCB
MA
MAB
NIKL

0.56
0.58
0.029
0.03
16

NIHAO

NI

OMICO CORP
ORNTL PENINSULA

OM
ORE

PHILEX
SEMIRARA MINING
UNITED PARAGON

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

8.7
0.71

8.7
0.7

8.7
0.7

1,500
849,000

13,050
598,490

0.96

0.94

0.98

576,000

548,810

5.45

5.45

5.38

5.4

62,600

337,944

59,361

0.455

0.465

0.465

0.445

0.45

520,000

232,950

0.57
0.59
0.031
0.033
16.1

0.58
0.59
0.03
0.031
15.8

0.59
0.62
0.03
0.031
16

0.56
0.58
0.03
0.031
15.8

0.57
0.59
0.03
0.031
16

50,147,000
25,778,000
68,000,000
10,000,000
461,600

28,777,710
15,309,580
2,040,000
310,000
7,321,130

(698,190)
(1,724,294)

3.14

3.15

3.27

3.35

3.12

3.15

189,000

593,740

0.43
1.6

0.48
1.62

1.62

1.62

1.6

1.6

179,000

287,740

229,800

PX

10.34

10.36

10.5

10.5

10.34

10.36

778,700

8,076,490

1,229,694

SCC

242.6

243

241

246.8

239

243

39,140

9,488,044

(5,075,202)

UPM

0.012

0.013

BASIC PETROLEUM

BSC

0.255

0.265

0.265

0.265

0.265

0.265

2,280,000

604,200

ORIENTAL A

OPM
OPMB
PERC

0.018
0.02
6.02

0.019
0.021
6.19

0.018
6

0.018
6.01

0.018
6

0.018
6.01

58,700,000
19,500

1,056,600
117,010

OV
PXP

0.04
11.48

0.041
11.5

0.041
12.02

0.041
12.02

0.04
11.48

0.04
11.48

150,700,000

6,054,100

(23,900)

223,600

2,640,666

(1,633,264)

VOLUME :

370,500,640

LEPANTO B
MANILA MINING A
MANILA MINING B

**** OIL ****

ORIENTAL B
PETROENERGY
PHILODRILL
PX PETROLEUM

MINING AND OIL SECTOR TOTAL

VALUE :

98,359,362

PREFERRED
ABC PREF

ABC
ACPA

503.5

507

505

505

503

503

260

131,220

ACPR
DMCP
FGENF
FGENG

105
113.1

107
115

105
113.1

105
113.1

105
113.1

105
113.1

400
1,000

42,000
113,100

PCOR PREF

FPHP
PPREF

109.2

109.5

109.5

109.6

109.2

109.2

24,470

2,679,475

PF PREF

PFP

1,040

1,055

1,040

1,040

1,040

1,040

2,255

2,345,200

SFI PREF

SMC PREF 2A

SFIP
SMCP1
SMC2A

1.24
76

1.42
76.5

76.5

76.5

75.4

76.5

1,043,450

79,399,573

(1,058,920)

SMC PREF 2B

SMC2B

75.15

76.4

76.4

76.4

75

75

91,800

6,952,701

(5,669,181)

SMC PREF 2C

SMC2C

77.8

78

78.1

78.15

77.75

77.8

267,400

20,826,015.5

(15,568,735.5)

BC PREF A
ABS HLDG PDR

BCP
ABSP

11.38
34

34.5

37

37

33.5

34.5

1,053,500

36,636,470

(29,537,770)

GMA HLDG PDR

GMAP

8.45

8.55

8.65

8.65

8.55

8.55

836,500

7,179,900

(461,400)

GLO PREF A

GLOPA
TLHH

5
-

AC PREF A
AC PREF B
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF

SMC PREF 1

TEL PREF HH
PREFERRED TOTAL

VOLUME :

3,321,035

VALUE :

156,305,654.5

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

MEG WARRANT
MEG WARRANT 2
PLDT USD

MEGW1
MEGW2
DTEL

2
1.8
-

2.2
2.47
-

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL

VOLUME :

VALUE :

SMALL AND MEDIUM ENTERPRISES

IRIPPLE
MAKATI FINANCE

RPL
MFIN

8.05
1.74

11.5
-

SMALL AND MEDIUM ENTERPRISES TOTAL

TOTAL REGULAR

VOLUME :

VOLUME :

881,259,825

VALUE :

VALUE :

7,905,435,689

The Philippine Stock Exchange, Inc

Daily Quotations Report
August 23 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value

Net Foreign
Trade (Peso)
Buying (Selling)

NO. OF ADVANCES:
70
NO. OF DECLINES:
83
NO. OF UNCHANGED:
43

NO. OF TRADED ISSUES: 196

NO. OF TRADES:
32319

BLOCK SALES
SECURITY
PRICE
MBT
104.6378
SECB
120.6677
TEL
2,925.8408
TEL
2,936.3386
URC
115.9106
AGI
25.7297
SMPH
16.18
SM
735.4576
MPI
4.7909
VLL
5.4044
SMC2A
76.4

ODDLOT VOLUME:
ODDLOT VALUE:

:
:

VOLUME
VALUE
427,390 44,721,149.342
242,560 29,269,157.312
7,120 20,831,985.784
7,335 21,538,044.3645
1,541,460 178,671,553.476
1,191,100
30,646,645.67
1,304,000
21,098,720
65,200
47,951,835.52
8,868,000
42,485,701.2
22,323,100 120,642,961.64
339,450
25,933,980

36,334
189,611.48

MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:

101,001,475
2,974,204,332.52

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

1,482.97
9,442.7
5,339.07
2,392.63
1,971.54
14,046.11
6,136.94
3,757.1

1,491.04
9,464.55
5,406.82
2,415.27
1,977.56
14,236.62
6,174.2
3,779.04

1,476.97
9,353.08
5,339.07
2,366.33
1,956.21
13,954.86
6,121.1
3,742.48

1,481.03
9,446.85
5,406.82
2,371.93
1,970.17
14,042.46
6,161.21
3,761.62

-0.03
-0.01
1.27
-0.76
-0.06
-0.03
0.4
0.13

-0.38
-0.74
67.75
-18.28
-1.19
-3.65
24.48
4.95

17,814,480
80,376,807
72,048,387
255,152,693
121,714,189
370,506,318

1,595,373,319.25
1,655,573,806.42
2,225,337,261.65
1,465,506,420.41
1,449,257,901.81
98,368,325.25

GRAND TOTAL

FOREIGN BUYING
FOREIGN SELLING

917,612,874 Php 8,489,417,034.7885

Php 3,850,250,437.36
Php 5,887,207,876.71

Companies Under Suspension by the Exchange as of 08/23/2013

ACPR
- AC PREF B
ASIA
- ASIATRUST
CAT
- CNTRL AZUCARERA
EIBA
- EXPORT BANK
EIBB
- EXPORT BANK B
EVER
- EVER GOTESCO
FC
- FIL ESTATE CORP
FPHP
- FPH PREF
FYN
- FILSYN A
FYNB
- FILSYN B
GO
- GOTESCO LAND A
GOB
- GOTESCO LAND B
HP
- HIGHLANDS PRIME
MAH
- METROALLIANCE A
MAHB
- METROALLIANCE B
MC
- MARSTEEL A
MCB
- MARSTEEL B
PHC
- PHILCOMSAT
PNC
- PNCC
SMDC
- SM DEVT
PCP
- PICOP RES
PMT
- PRIMETOWN PROP
PPC
- PRYCE CORP
PTT
- PTT CORP
STN
- STENIEL

The Philippine Stock Exchange, Inc

Daily Quotations Report
August 23 , 2013

Name

Symbol

Bid

UW
- UNIWIDE HLDG
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)