The Philippine Stock Exchange, Inc Daily Quotations Report August 08, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

August 08 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIA UNITED
AUB
75.6
76.75
75.75
76.75
75.4
76.75
60,570
4,612,609.5
(595,803)
ASIATRUST
BANK PH ISLANDS
ASIA
BPI
92.2
92.3
91.55
92.3
91.55
92.2
826,730
76,043,483
(52,719,163.5)
BDO UNIBANK
BDO
78.95
79
78.55
79.5
78.1
78.95
1,376,030
108,432,198
(42,662,977.5)
CHINABANK
CHIB
58.6
58.95
58.7
59
58.6
58.6
656,420
38,520,551
17,600
CITYSTATE BANK
METROBANK
CSB
EW
EIBA
EIBB
MBT
10.1
26.9
106.1
12.5
26.95
106.3
26.9
106.6
26.95
107
26.8
105.2
26.9
106.3
33,800
2,701,100
907,375
286,610,340
(70,040)
(27,968,779)
PB BANK
PBB
24.7
24.85
25.1
25.1
24.7
24.7
129,400
3,224,910
250,000
PBCOM
PBC
PNB
60.5
78.05
68
78.4
77.55
79
77.55
78.4
235,450
18,430,359.5
(6,002,969)
PSBANK
PTC
PSB
72
130
132.3
130
132.7
130
132.7
1,010
131,327
RCBC
RCB
49.75
49.8
50
50.05
49.8
49.8
1,600,830
80,024,415
(4,533,840)
SECURITY BANK
SECB
UBP
141.9
128
142
129
140.5
130
142.1
130
140.5
128
141.9
128
674,810
95,789,400
19,939,904
1,740
223,880
(169,695)
BKD
BLFI
1.03
1.96
1.1
2.01
1.96
1.96
1.96
1.96
7,000
13,720
COL
FFI
FAF
I
MFC
17.8
14.82
0.77
2.8
732
18.4
15.8
0.84
2.9
745
18.4
730
18.4
745
18.4
730
18.4
745
2,500
130
46,000
95,150
MAKE
MED
27.7
0.285
29.35
0.295
0.295
0.295
0.295
0.295
440,000
129,800
PHIL STOCK EXCH
NRCP
PSE
1.67
388
1.82
389
1.7
388
1.7
389
1.7
382
1.7
389
100,000
430
170,000
166,960
89,310
SUN LIFE
SLF
1,311
1,315
1,315
1,315
1,314
1,315
460
604,740
VANTAGE
2.58
2.6
2.58
2.58
2.58
2.58
4,000
10,320
EAST WEST BANK

EXPORT BANK
EXPORT BANK B
PHIL NATL BANK

PHILTRUST
UNION BANK
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BDO LEASING
COL FINANCIAL
FILIPINO FUND
FIRST ABACUS
IREMIT
MANULIFE
MAYBANK ATR KE
MEDCO HLDG
NTL REINSURANCE
FINANCIALS SECTOR TOTAL
VOLUME :
8,852,410
VALUE :
714,187,538
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
31.6
32
32.35
32.35
31.15
31.6
3,081,400
97,084,760
(57,837,585)
ALSONS CONS
ACR
1.32
1.35
1.33
1.38
1.33
1.38
5,000
6,750
CALAPAN VENTURE
H2O
6.1
6.38
6.18
6.5
6.1
6.5
16,000
100,406
ENERGY DEVT
EDC
5.88
5.89
5.95
5.95
5.8
5.88
8,161,400
47,955,408
(19,022,462)
FIRST GEN
FGEN
FPH
18
80.6
18.1
80.8
18.1
82.3
18.1
82.3
18
80
18.1
80.8
386,300
200,160
6,965,180
16,121,167
1,305,494
(7,155,107)
MERALCO
MWC
MER
30.8
287
31
287.2
30.9
281.4
31
287.4
30.65
281
31
287.2
1,996,700
233,110
61,342,035
66,325,902
(12,055,585)
6,448,010
PETRON
PCOR
13.76
13.8
13.9
13.9
13.76
13.8
790,900
10,937,638
7,067,356
PHOENIX
PNX
5.45
5.59
5.59
5.59
5.45
5.59
16,500
91,205
SALCON POWER
SPC
4.8
5.39
1,000
5,000
TRANS ASIA
TA
2.42
2.43
2.4
2.44
2.4
2.42
4,231,000
10,248,430
556,450
VIVANT
VVT
8.9
11
500
4,500
FIRST PHIL HLDG

MANILA WATER
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
5.17
5.47
5.17
5.17
5.17
5.17
10,000
51,700
ALLIANCE SELECT
FOOD
1.26
1.28
1.25
1.27
1.25
1.27
73,000
91,750
BOGO MEDELLIN
DNL INDUS
BMM
CAT
DMPL
DNL
53.1
28.5
6.74
57
28.9
6.75
28.8
6.79
29
6.79
28.8
6.7
28.9
6.75
181,000
593,800
5,236,450
4,009,942
(622,910)
(252,445)
GINEBRA
GSMI
JOLLIBEE
JFC
LIBERTY FLOUR
LFM
51
LT GROUP
LTG
20.4
PANCAKE
PUREFOODS
PCKH
PIP
PF
11.8
5.7
237
RFM CORP
RFM
ROXAS AND CO
ROXAS HLDG
RCI
ROX
SAN MIGUEL CORP
SMC
SWIFT FOODS
SFI
CNTRL AZUCARERA
DEL MONTE
PEPSI COLA
16.6
17
17
17
16.8
16.8
18,000
304,000
164.8
165.2
162.6
166.5
162.6
164.8
522,200
86,209,473
39,558,410
60
54
54.5
54
54.5
6,030
328,100
20.45
21.4
21.4
20.45
20.45
1,596,300
32,749,870
(2,884,750)
12.5
5.86
238.8
5.7
239.6
5.86
239.6
5.65
238.6
5.86
238.8
3,900
7,590
22,289
1,812,868
1,015,204
4.79
4.8
4.84
4.84
4.79
4.79
338,000
1,621,290
541,300
2.3
2.8
3
2.9
2.9
2.9
2.8
2.8
94,000
264,300
84.25
84.45
83
84.5
83
84.45
114,990
9,641,210
(1,310,035)
0.13
0.132
0.135
0.135
0.135
0.135
30,000
4,050
(4,050)

August 08 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
UNIV ROBINA
URC
116.9
117
119
119
116.8
117
2,459,830
288,031,315
(125,728,931)
VICTORIAS
VMC
VITA
1.7
0.75
1.72
0.8
1.72
0.77
1.72
0.77
1.7
0.75
1.7
0.75
107,000
475,000
182,380
358,500
VITARICH
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
DAVINCI CAPITAL
ABG
CA
CAB
DAVIN
EEI CORP
EEI
12.16
12.18
12.2
12.2
12.1
12.18
35,400
431,102
FED CHEMICALS
FED
HLCM
LRI
7.75
13.5
10.5
10
13.9
10.6
10.78
10.78
10.4
10.6
87,600
921,618
(378,258)
MWIDE
PHN
15.3
14.4
15.48
14.5
15.3
14.2
15.3
14.4
15.3
14.2
15.3
14.4
2,400
3,300
36,720
47,220
PNC
CMT
1.01
1.03
1.05
1.06
1.01
1.01
413,000
425,950
1.2
2
2.09
2.08
2.08
252,000
505,680
CONCRETE A
CONCRETE B
HOLCIM
LAFARGE REP
MEGAWIDE
PHINMA
PNCC
SEACEM
SUPERCITY
17.1
50.1
15
1.08
17.9
59.9
1.09
17.2
1.11
17.9
1.11
17.2
1.07
17.9
1.08
2,200
565,000
37,970
608,720
TKC STEEL
SRDC
T
VULCAN INDL
VUL
1.47
1.48
1.5
1.5
1.44
1.45
44,000
63,750
CIP
COAT
EURO
73
2.9
1.73
100
2.98
1.82
2.9
1.73
2.9
1.73
2.9
1.73
2.9
1.73
110,000
6,000
319,000
10,380
(319,000)
-
LMG
MVC
MCP
MAH
MAHB
PPC
2.41
1.86
11.08
-
2.59
2.39
11.1
-
11.1
-
11.2
-
10.94
-
11.1
-
2,539,100
-
28,146,450
-
3,830,090
-
**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
MABUHAY VINYL
MELCO CROWN
METROALLIANCE A
METROALLIANCE B
PRYCE CORP
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
GREEN
IMI
ION
PMPC
14.8
0.015
2.45
0.5
5.21
15
0.016
2.65
0.53
6.4
15
0.017
-
15
0.017
-
15
0.016
-
15
0.016
-
700
442,700,000
-
10,500
7,085,100
-
(4,800)
-
ALPHALAND
ALPHA
43.8
44.9
45
45
44
44.9
7,600
341,090
FILSYN A
FYN
FYNB
PCP
SPH
STN
1.97
-
2
-
GREENERGY
INTEGRATED MICR
IONICS
PANASONIC
**** OTHER INDUSTRIALS ****
FILSYN B
PICOP RES
SPLASH CORP
STENIEL
INDUSTRIALS SECTOR TOTAL
VOLUME :
473,117,940
VALUE :
833,841,422.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ABOITIZ EQUITY
ABA
AEV
0.62
45.6
0.63
47
0.63
47.35
0.63
47.35
0.63
45.3
0.63
47
337,000
713,500
212,310
33,002,305
(14,415,070)
ALLIANCE GLOBAL
AGI
26.1
26.2
26.2
26.25
25.6
26.1
5,243,900
136,743,025
7,763,225
ANGLO PHIL HLDG
APO
1.88
2.01
2.05
2.05
2.05
2.05
1,000
2,050
ANSCOR
ANS
6.95
11,200
78,400
ASIA AMLGMATED
AAA
2.8
2.85
2.85
6,000
17,300
ATN HLDG A
ATN
ATNB
AC
1.12
1.12
592
1.25
1.25
599
599.5
599.5
590
599
81,240
48,278,885
(7,075,350)
ATN HLDG B
AYALA CORP
BHI HLDG
COSCO CAPITAL
BH
COSCO
550
10.68
840
10.72
10.68
10.74
10.6
10.72
10,125,200
108,468,166
44,903,502
DMCI HLDG
DMC
47.05
47.2
48
48
46.75
47.05
1,207,800
57,009,535
(47,158,585)
FIL ESTATE CORP
FC
FDC
FJP
FJPB
FPI
GTCAP
4.62
3
3.01
0.176
830
4.7
3.63
3.75
0.209
832
4.6
840
4.7
840
4.6
827.5
4.7
830
29,000
25,360
136,000
21,069,805
4,373,675
HI
JGS
7.25
40.9
7.5
41
7.25
41.3
7.25
41.6
7.25
40.95
7.25
41
2,000
1,897,800
14,500
77,856,710
29,699,515
LODESTAR
JOH
KPH
KPHB
LIHC
5.68
4.8
4.51
0.69
6.05
5.5
7.48
0.7
4.8
0.7
4.8
0.7
4.8
0.69
4.8
0.69
3,000
158,000
14,400
109,820
LOPEZ HLDG
LPZ
5.16
5.21
5.13
5.32
5.13
5.16
3,435,800
17,957,208
8,590,064
MABUHAY HLDG
MHC
0.58
0.59
0.59
0.6
0.59
0.6
66,000
38,950
FILINVEST DEV
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
GT CAPITAL
HOUSE OF INV
JG SUMMIT
JOLLIVILLE HLDG
KEPPEL HLDG A
KEPPEL HLDG B
MARCVENTURES

August 08 , 2013
Name
Symbol
MARC
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
1.72
1.75
1.75
1.75
1.71
1.75
154,000
267,430
METRO PAC INV
MPI
5.1
5.14
5.02
5.18
4.93
5.1
33,527,600
170,622,757
(18,255,220)
MINERALES IND
MIC
5.65
5.7
5.77
5.77
5.63
5.65
22,000
124,496
(39,940)
MJC INVESTMENTS
MJIC
PA
3.55
0.034
5
0.039
0.039
0.039
0.039
0.039
100,000
3,900
PRIM
POPI
REG
1.61
0.55
2.7
1.7
0.6
2.77
1.62
2.77
1.7
2.77
1.61
2.7
1.61
2.7
37,000
3,000
59,670
8,240
(1,700)
-
1.66
0.295
826.5
1.75
0.305
829
0.3
846
0.3
850
0.3
820
0.3
826.5
300,000
90,000
SM INVESTMENTS
SPM
SINO
SM
615,620
508,352,970
(179,732,240)
SOLID GROUP
SGI
1.72
1.74
1.74
1.74
1.73
1.74
60,000
103,860
SOUTH CHINA
WELLEX INDUS
SOC
SGP
UNI
WIN
1.05
270
0.162
0.202
1.07
437
0.17
0.22
0.231
0.238
0.203
0.228
210,000
45,960
ZEUS HLDG
ZHI
0.39
0.41
0.4
0.4
0.4
0.4
400,000
160,000
PACIFICA
PRIME MEDIA
PRIME ORION
REPUBLIC GLASS
SEAFRONT RES
SINOPHIL
SYNERGY GRID
UNIOIL HLDG
HOLDING FIRMS SECTOR TOTAL
VOLUME :
58,780,090
VALUE :
1,184,454,602
PROPERTY
**** PROPERTY ****
A BROWN
BRN
1.76
1.84
1.77
1.84
1.75
1.76
759,000
1,334,690
ANCHOR LAND
ALHI
ARA
22.8
1.32
23.05
1.34
23.1
1.35
23.1
1.35
23.1
1.32
23.1
1.34
1,000
130,000
23,100
174,270
AYALA LAND
ALCO
ALI
0.196
28.95
0.211
29.1
29.3
29.3
28.9
29
10,569,500
306,929,075
(198,739,655)
BELLE CORP
BEL
4.93
4.94
4.95
4.95
4.92
4.94
1,583,000
7,812,440
(59,280)
CEBU HLDG
CHI
CPV
CPVB
CPG
5.73
5.1
5.1
1.22
5.9
5.3
5.4
1.23
1.24
1.25
1.23
1.23
6,725,000
8,288,190
(414,830)
LAND
CDC
CEI
CYBR
ELI
EVER
FLI
1.79
1.02
0.078
0.59
0.92
1.77
1.88
1.1
0.081
0.61
0.93
1.78
1.84
1.05
0.62
0.93
1.8
1.88
1.07
0.62
0.93
1.8
1.84
1.05
0.59
0.92
1.76
1.85
1.05
0.59
0.93
1.78
54,000
45,000
537,000
108,000
6,456,000
100,200
47,450
316,920
99,940
11,418,790
(118,000)
(3,001,290)
GERI
GO
GOB
HP
IRC
1.59
1.11
1.28
1.6
2.5
1.3
1.62
1.3
1.62
1.3
1.6
1.28
1.6
1.28
4,972,000
1,516,000
7,968,690
1,951,950
(2,021,230)
-
KEP
MC
MCB
MEG
2.8
3.25
3.16
3.26
3.25
3.27
3.23
3.25
15,943,000
51,832,790
10,294,250
MRC
PHES
0.098
0.455
0.101
0.485
0.1
0.48
0.101
0.49
0.097
0.48
0.101
0.49
360,000
570,000
35,360
276,100
ROBINSONS LAND
RLT
TFC
PMT
PRMX
RLC
0.48
19.02
2.82
21.55
0.54
27
2.99
21.7
0.48
22.5
0.48
22.5
0.48
21.55
0.48
21.7
1,000,000
586,600
480,000
12,721,195
(7,232,475)
ROCKWELL
ROCK
2.14
2.17
2.12
2.17
2.11
2.14
1,302,000
2,797,970
SHANG PROP
SM DEVT
SHNG
SMDC
3.13
7.01
3.3
7.02
7.02
7.02
6.79
7.01
97,900
678,590
(99,449)
SM PRIME HLDG
SMPH
16.58
16.7
16.74
16.74
16.4
16.58
7,775,100
128,657,936
(63,348,702)
STA LUCIA LAND
SLI
STR
SUN
UW
VLL
0.66
3.8
0.57
5.71
0.69
3.9
0.59
5.72
0.69
3.96
0.57
5.7
0.69
3.98
0.57
5.84
0.66
3.9
0.57
5.7
0.69
3.9
0.57
5.71
252,000
68,000
210,000
11,147,900
167,310
266,350
119,700
63,624,567
40,756,131
VOLUME :
72,768,000
574,810
273,751
22,630
-
ARANETA PROP
ARTHALAND CORP
CEBU PROP A
CEBU PROP B
CENTURY PROP
CITY AND LAND
CITYLAND DEVT
CROWN EQUITIES
CYBER BAY
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
MRC ALLIED
PHIL ESTATES
PHIL REALTY
PHIL TOBACCO
PRIMETOWN PROP
PRIMEX CORP
STARMALLS
SUNTRUST HOME
UNIWIDE HLDG
VISTA LAND
PROPERTY SECTOR TOTAL
VALUE :
608,123,573
SERVICES
**** MEDIA ****
ABS CBN
GMA NETWORK
MANILA BULLETIN
MLA BRDCASTING
**** TELCOMMUNICATION ****
ABS
GMA7
MB
MBC
37.5
8.5
0.73
3.32
37.55
8.56
0.75
-
38
8.5
0.73
-
38
8.56
0.73
-
37.55
8.5
0.73
-
37.55
8.5
0.73
-
15,300
32,200
31,000
-

August 08 , 2013
Name
Symbol
GLOBE TELECOM
GLO
LIBERTY TELECOM
LIB
PLDT
PTT CORP
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
1,602
1,603
1,619
1,619
1,600
1,602
124,325
199,280,300
2.1
2.15
2.1
2.1
2.1
2.1
6,000
12,600
(12,188,110)
-
TEL
3,072
3,074
3,088
3,088
3,060
3,074
82,100
252,355,400
(45,137,400)
PTT
4.1
3.05
6.31
0.038
1.92
0.415
4.35
5.8
47.9
6.88
0.049
1.98
0.47
0.445
0.45
0.445
0.45
130,000
58,400
58,400
**** INFORMATION TECHNOLOGY ****

DFNN INC
MG HLDG
DFNN
IMP
IMPB
CLOUD
IS
ISM
MG
NEXTSTAGE
NXT
1.75
1.97
1.95
1.95
1.95
1.95
1,000
1,950
PHILWEB
WEB
14.1
14.5
14.6
14.6
14.5
14.5
2,974,300
43,132,850
657,000
TOUCH SOLUTIONS
TSI
11.14
11.2
11.92
12.12
11.2
11.2
4,774,100
55,130,026
(38,812,500)
TRANSPACIFIC BR
TBGI
YEHEY
2.11
1.18
2.19
1.28
2.11
-
2.19
-
2.1
-
2.19
-
59,000
-
124,000
-
105,000
-
1.7
12
1.75
12.62
1.75
12.1
1.75
12.1
1.75
12
1.75
12
1,000
29,000
1,750
348,278
182,400
IMPERIAL A
IMPERIAL B
IP CONVERGE
ISLAND INFO
ISM COMM
YEHEY CORP
**** TRANSPORTATION SERVICES ****

2GO GROUP
ASIAN TERMINALS
2GO
ATI
CEBU AIR
CEB
62.5
62.75
63
63
62.5
62.5
381,170
23,831,570
19,042,899
INTL CONTAINER
ICT
90.45
91
90.1
91.4
90.05
90.45
918,870
83,009,668.5
11,415,582
LORENZO SHIPPNG
LSC
MAC
PAL
1.3
2.17
5.5
1.35
2.35
5.55
1.35
5.5
1.35
5.55
1.35
5.5
1.35
5.5
30,000
99,400
40,500
546,755
502,150
ACE
BHI
1.12
0.123
1.23
0.124
1.18
0.121
1.24
0.125
1.18
0.121
1.24
0.123
23,000
28,250,000
27,200
3,478,150
GPH
WPI
33.15
0.36
44.9
0.385
0.39
0.4
0.39
0.39
100,000
39,150
MACROASIA
PAL HLDG
**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG
GRAND PLAZA
WATERFRONT
**** EDUCATION ****

CENTRO ESCOLAR
CEU
11.2
11.3
11.2
11.3
11.2
11.3
6,000
67,300
FAR EASTERN U
FEU
IPO
1,240
11
1,280
11.6
BCOR
BLOOM
15.04
10.68
21.7
10.7
10.8
10.8
10.6
10.7
392,100
4,194,168
(1,517,194)
LEISURE AND RES
EG
LR
0.016
7.65
0.017
7.96
7.86
7.96
7.61
7.96
225,900
1,786,451
(76,640)
MANILA JOCKEY
MJC
PACIFIC ONLINE
LOTO
PHIL RACING
IPEOPLE
**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
IP EGAME
2.2
2.25
2.3
2.3
2.3
2.3
1,000
2,300
14.92
15.1
15.1
15.1
15.1
15.1
3,000
45,300
PRC
PHA
8.85
0.28
9.9
0.29
0.29
0.3
0.29
0.3
210,000
62,250
CALATA CORP
CAL
3.3
3.37
3.29
3.31
3.29
3.3
161,000
530,290
PHIL SEVEN CORP
SEVN
126.9
126.9
120
126
14,330
1,765,715
(902,027)
PUREGOLD
PGOLD
39.85
39.9
40.1
40.1
39.85
39.9
1,243,100
49,596,580
(5,874,245)
PRMIERE HORIZON
**** RETAIL ****
**** OTHER SERVICES ****

APC GROUP
APC
0.68
0.69
0.69
0.69
0.69
0.69
54,000
37,260
EASYCALL
ECP
PORT
2.75
9.6
2.79
12.9
12.98
12.98
12.98
12.98
600
7,788
ICTV
PAX
0.365
2.15
0.39
2.16
2.1
2.3
2.1
2.15
542,000
1,194,470
PHC
STI
0.82
0.83
0.83
0.83
0.82
0.82
1,939,000
1,592,280
VOLUME :
43,002,795
GLOBALPORT
ICTV INC
PAXYS
PHILCOMSAT
STI HLDG
SERVICES SECTOR TOTAL
VALUE :
729,057,840.5
MINING & OIL

**** MINING ****
ABRA MINING
AR
APEX MINING A
APX
APXB
AT
APEX MINING B
ATLAS MINING
ATOK
BENGUET A
AB
BC
BENGUET B
BCB
CENTURY PEAK
CPM
COAL
COAL ASIA HLDG
0.0033
0.0035
0.0034
0.0034
0.0033
0.0033
6,000,000
20,300
3.1
3.1
14.44
3.18
3.18
14.5
3.1
14.5
3.1
14.54
3.1
14.44
3.1
14.44
68,000
88,300
210,800
1,280,620
(0)
18.1
8.6
20
8.8
8.7
8.7
8.7
8.7
5,000
43,500
8.8
8.99
8.8
8.8
8.8
8.8
4,000
35,200
0.76
0.92
0.77
0.93
0.81
0.91
0.81
0.93
0.76
0.91
0.77
0.93
322,000
140,000
247,970
128,710

August 08 , 2013
Name
Symbol
DIZON MINES
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NICKEL ASIA
DIZ
GEO
LC
LCB
MA
MAB
NIKL
NIHAO
NI
3.33
3.35
3.34
3.49
3.32
3.35
236,000
791,990
20,220
OMICO CORP
ORNTL PENINSULA
OM
ORE
0.43
1.65
0.5
1.7
1.68
1.7
1.67
1.7
121,000
202,300
167,000
PHILEX
PX
10.42
10.44
10.34
10.46
10.34
10.44
342,400
3,566,948
227,480
SEMIRARA MINING
SCC
244.2
245
244
245
243
245
124,970
30,507,494
(14,783,946)
UNITED PARAGON
UPM
0.012
0.013
0.013
0.013
0.013
0.013
200,000
2,600
BSC
OPM
OPMB
PERC
OV
PXP
0.255
0.018
0.02
5.99
0.04
13.54
0.265
0.019
0.021
6.5
0.041
13.56
0.255
0.018
0.04
13.66
0.255
0.019
0.041
13.66
0.255
0.018
0.04
13.46
0.255
0.019
0.041
13.56
110,000
600,000
1,800,000
132,700
28,050
11,000
72,200
1,801,458
(217,480)
VOLUME :
30,040,670
GEOGRACE
LEPANTO A
LEPANTO B
MANILA MINING A
MANILA MINING B
5.4
0.45
0.6
0.62
0.03
0.031
15.9
5.5
0.46
0.61
0.63
0.031
0.033
16
5.68
0.465
0.61
0.64
0.03
15.9
5.68
0.465
0.62
0.64
0.031
16
5.39
0.46
0.6
0.62
0.03
15.5
5.5
0.46
0.61
0.63
0.031
16
64,700
20,000
11,561,000
2,649,000
4,800,000
651,600
351,288
9,250
7,034,400
1,649,050
145,000
10,283,178
(216,090)
81,940
5,596,770
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
PETROENERGY
PHILODRILL
PX PETROLEUM
MINING AND OIL SECTOR TOTAL
VALUE :
58,423,306
PREFERRED
ABC PREF
504
511
510
511
510
511
7,070
3,605,950
51,100
FGEN PREF F
ACPR
DMCP
FGENF
104.6
106
106
106
106
106
100
10,600
FGEN PREF G
FGENG
113
115.2
115.2
115.3
115.2
115.3
4,000
461,100
FPH PREF
FPHP
PPREF
PFP
109.7
1,060
110.5
1,063
110.5
1,060
111
1,060
110.5
1,060
110.5
1,060
9,620
60
1,063,760
63,600
SFIP
SMCP1
SMC2A
1.24
76.75
1.45
76.8
76.75
76.8
76.75
76.75
464,350
35,658,860
(0)
SMC2B
SMC2C
76.15
78.4
78.25
78.75
78.1
78.75
78.1
78.5
120,900
9,484,384.5
BCP
ABSP
11.38
39
39.45
39.65
39.7
39
39
149,000
5,885,950
1,828,950
8.39
3
-
9
-
AC PREF A
AC PREF B
DMC PREF
PCOR PREF
PF PREF
SFI PREF
SMC PREF 1
SMC PREF 2A
SMC PREF 2B
SMC PREF 2C
BC PREF A
ABS HLDG PDR
GMA HLDG PDR
GLO PREF A
TEL PREF HH
ABC
ACPA
GMAP
GLOPA
TLHH
PREFERRED TOTAL
VOLUME :
755,100
VALUE :
56,234,204.5
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

MEG WARRANT
MEG WARRANT 2
PLDT USD
MEGW1
MEGW2
DTEL
2.22
1.81
-
2.35
3.1
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
VALUE :
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
MAKATI FINANCE
RPL
MFIN
7.78
3.5
9.5
4.8
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
686,561,905
VALUE :
VALUE :
4,128,088,282

August 08 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)
NO. OF ADVANCES:
63
NO. OF DECLINES:
61
NO. OF UNCHANGED:
57
NO. OF TRADED ISSUES: 181

NO. OF TRADES:
16821
BLOCK SALES
SECURITY
PRICE
GLO
1,603.0425
AC
595
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
16,000
60,000
VALUE
25,648,680
35,700,000
202,281
203,061.12
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
33,937,279
1,140,925,982.35
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
1,533.77
9,630
5,815.75
2,506.63
2,036.16
14,492.54
6,430.06
3,930.69
1,542.29
9,635.15
5,843.88
2,506.81
2,036.95
14,541.83
6,438.8
3,935.49
1,530.16
9,528.52
5,741.12
2,475.05
2,022.47
14,390.4
6,370.85
3,898.55
1,539.12
9,582.92
5,784.31
2,481.55
2,029.81
14,500.33
6,404.23
3,918.63
0.05
-0.35
-0.37
-0.34
-0.09
0.09
-0.26
-0.13
0.74
-33.51
-21.21
-8.5
-1.74
13.32
-16.56
-4.93
8,853,053
473,119,980
58,841,158
72,771,412
43,027,194
30,227,389
714,193,736.95
833,875,989.65
1,220,250,112.2
608,139,130.44
754,744,565.55
58,436,488.34
686,840,186
Php 4,189,640,023.13
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
Php 1,948,572,462.35
Php 2,705,411,327.39
Companies Under Suspension by the Exchange as of 08/08/2013
ACPR
ASIA
CAT
EIBA
EIBB
EVER
FC
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
PHC
PNC
PCP
PMT
PPC
PTT
STN
UW
ABC
TLHH
SMCP1
AC PREF B
ASIATRUST
CNTRL AZUCARERA
EXPORT BANK
EXPORT BANK B
- EVER GOTESCO
- FIL ESTATE CORP
- FPH PREF
- FILSYN A
- FILSYN B
- GOTESCO LAND A
- GOTESCO LAND B
- METROALLIANCE A
- METROALLIANCE B
- MARSTEEL A
- MARSTEEL B
- PHILCOMSAT
- 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

The Philippine Stock Exchange, Inc Daily Quotations Report August 08, 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 August 08, 2013

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

PHIL STOCK EXCH

EAST WEST BANK

PHIL NATL BANK

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

SAN MIGUEL CORP