The Philippine Stock Exchange, Inc Daily Quotations Report August 07, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

August 07 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIA UNITED
AUB
75.2
75.85
75.5
76.45
75.4
75.85
57,320
4,348,358.5
(1,622,455)
ASIATRUST
CHINABANK
ASIA
BPI
BDO
CHIB
92
78.8
58.65
92.5
78.85
58.85
92.6
79.3
59.5
93
79.3
59.5
91.5
78
58.55
92
78.8
58.7
283,970
1,537,800
88,350
26,143,414.5
121,066,600.5
5,196,604
(5,821,111.5)
(53,726,868)
603,306
CITYSTATE BANK
CSB
11.1
12.46
11.5
12.5
10.02
11.1
47,400
536,256
EAST WEST BANK
EW
26.9
27
26.65
27
26.65
26.9
164,400
4,423,560
(1,366,830)
EXPORT BANK
EIBA
EIBB
MBT
106.4
106.5
105.9
106.6
104.6
106.5
2,132,220
226,738,729
6,928,128
PBB
PBC
PNB
25.1
60.5
77.5
25.2
68.5
77.55
25.15
78
25.2
78
25.1
77.5
25.2
77.55
24,600
285,570
618,035
22,174,341.5
(5,043,425.5)
RCBC
PTC
PSB
RCB
72
130
49.9
133
50.3
130
50.3
133
50.5
130
49.75
133
50
970
33,770
126,220
1,688,339.5
(1,072,397)
SECURITY BANK
SECB
141.9
142
141.7
142.6
140.9
141.9
956,150
135,753,128
(13,102,976)
UNION BANK
UBP
128.5
129
129.5
130
128.9
129
8,770
1,136,245
80,280
BKD
BLFI
1.03
1.96
1.1
1.98
1.99
2.02
1.98
1.98
130,000
258,420
(75,620)
COL
FFI
FAF
I
18.4
14.82
0.77
2.72
18.48
15.8
0.84
2.9
18
2.8
18.4
2.8
17.82
2.8
18.4
2.8
4,000
-
72,562
-
3,000
8,400
PHIL STOCK EXCH
MFC
MAKE
MED
NRCP
PSE
730
27.55
0.295
1.7
380
740
29.35
0.3
1.82
388
1.7
377.2
1.7
389.8
1.7
377.2
1.7
388
100,000
430
170,000
163,474
72,200
SUN LIFE
SLF
1,310
1,319
1,310
1,320
1,306
1,310
635
830,985
366,800
VANTAGE
2.6
2.62
2.59
2.6
2.59
2.6
188,000
488,790
BANK PH ISLANDS
BDO UNIBANK
EXPORT BANK B
METROBANK
PB BANK
PBCOM
PHIL NATL BANK
PHILTRUST
PSBANK
**** 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 :
6,047,355
VALUE :
551,942,462.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
ALSONS CONS
CALAPAN VENTURE
ACR
H2O
ENERGY DEVT
EDC
FIRST GEN
FGEN
FIRST PHIL HLDG
FPH
MANILA WATER
MWC
MERALCO
MER
PETRON
PCOR
PHOENIX
SALCON POWER
TRANS ASIA
VIVANT
32.35
32.4
32.05
32.35
31.8
32.35
689,100
22,168,555
(3,052,285)
1.32
6.15
1.33
6.4
1.32
6.15
1.33
6.52
1.32
6.15
1.33
6.52
255,000
8,900
336,650
55,901
(41,387,339)
5.84
5.85
5.85
5.88
5.83
5.85
14,085,000
82,388,158
18.08
18.1
17.98
18.16
17.9
18.1
763,300
13,776,748
6,842,408
81.7
82.3
81.6
82.3
80.4
82.3
78,270
6,393,682.5
1,246,239.5
30.9
31
31.05
31.5
30.75
31
3,780,400
117,069,465
(63,528,175)
281.2
281.4
278
281.8
275
281.4
718,590
200,755,360
50,882,100
13.76
13.84
14.08
14.08
13.78
13.84
1,045,000
14,496,918
3,099,688
PNX
5.5
5.59
5.64
5.64
5.5
5.5
56,500
315,771
SPC
TA
VVT
4.8
2.4
9
5.5
2.41
9.8
2.4
9
2.42
9
2.36
9
2.4
9
12,405,000
1,500
29,813,160
13,500
574,570
-
5.35
1.26
53.1
28.9
5.4
1.28
57
29
29.5
29.5
28.5
28.9
107,300
3,080,585
2,029,715
(548,146)
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
DEL MONTE
ANI
FOOD
BMM
CAT
DMPL
DNL INDUS
DNL
6.7
6.74
6.75
6.8
6.66
6.7
376,400
2,536,057
GINEBRA
GSMI
16.5
17
16.5
17
16.5
17
13,000
220,900
JOLLIBEE
JFC
162.3
162.5
160.3
163
160.3
162.3
425,960
69,155,035
19,127,645
LIBERTY FLOUR
LFM
LTG
51
20.75
54
20.8
21.15
21.15
20.6
20.8
6,482,800
134,740,795
(1,133,195)
PCKH
PIP
11.8
5.72
12.5
5.86
5.86
5.86
5.86
5.86
100
586
PF
RFM
237
4.79
239.2
4.8
239.8
4.75
239.8
4.82
237
4.75
239.2
4.8
2,160
4,062,000
516,996
19,500,430
(483,596)
257,370
SAN MIGUEL CORP
RCI
ROX
SMC
2.3
2.81
84
3
2.9
84.35
82
84.5
82
84.35
221,810
18,474,530
(3,295,088)
SWIFT FOODS
SFI
0.127
0.135
0.136
0.136
0.135
0.135
90,000
12,170
ALLIANCE SELECT
BOGO MEDELLIN
CNTRL AZUCARERA
LT GROUP
PANCAKE
PEPSI COLA
PUREFOODS
RFM CORP
ROXAS AND CO
ROXAS HLDG

August 07 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
UNIV ROBINA
URC
119.5
119.6
120
120
119.5
119.6
2,102,020
251,645,688
VICTORIAS
VMC
1.7
1.73
1.72
1.73
1.7
1.7
135,000
230,650
VITARICH
VITA
0.76
0.79
(110,157,555)
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
DAVINCI CAPITAL
ABG
CA
CAB
DAVIN
17.2
50.05
15
1.07
17.9
58
1.09
1.07
1.1
1.05
1.07
1,278,000
1,361,870
EEI CORP
EEI
12.12
12.2
12.3
12.9
11.9
12.2
157,200
1,899,228
(37,250)
FED CHEMICALS
HOLCIM
FED
HLCM
7.75
13.44
10
13.5
13.42
13.42
13.42
13.42
7,000
93,940
LAFARGE REP
LRI
10.5
10.78
10.8
10.8
10.42
10.5
200,600
2,117,478
(959,066)
MEGAWIDE
MWIDE
15.26
15.3
15.3
15.3
15.26
15.3
133,500
2,042,478
(61,200)
PHINMA
PHN
13.74
14
13.74
13.74
13.74
13.74
700
9,618
PNCC
PNC
CMT
1.01
1.06
1.01
1.05
1.01
1.05
423,000
431,610
TKC STEEL
SRDC
T
1.2
2.01
2.09
2.09
2.09
54,000
108,230
VULCAN INDL
VUL
1.45
1.47
1.44
1.48
1.44
1.48
42,000
61,880
LMG CHEMICALS
CIP
COAT
EURO
LMG
73
2.89
1.73
2.46
100
2.92
1.85
2.59
2.9
2.45
2.9
2.59
2.9
2.45
2.9
2.59
80,000
24,000
232,000
59,080
(232,000)
4,900
MABUHAY VINYL
MVC
1.9
2.1
1.9
1.9
1.9
1.9
2,000
3,800
MELCO CROWN
MCP
11.1
11.18
10.8
11.18
10.7
11.1
4,701,800
51,461,192
6,634,634
METROALLIANCE A
MAH
MAHB
PPC
CONCRETE A
CONCRETE B
SEACEM
SUPERCITY
**** CHEMICALS ****

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

CIRTEK HLDG
CHIPS
14.8
15
15
15
14.9
15
1,200
17,990
GREENERGY
GREEN
0.015
0.016
0.015
0.017
0.015
0.016
1,807,100,000
28,761,100
(2,334,000)
INTEGRATED MICR
IMI
2.45
2.55
2.45
2.45
2.45
2.45
1,000
2,450
IONICS
ION
PMPC
0.5
5.21
0.53
6.4
ALPHALAND
ALPHA
43.8
45.45
44.9
45.3
42.6
45.25
22,200
986,360
(189,000)
FILSYN A
SPLASH CORP
FYN
FYNB
PCP
SPH
1.97
1.97
1.97
10,000
19,770
STENIEL
STN
PANASONIC
**** OTHER INDUSTRIALS ****
FILSYN B
PICOP RES
INDUSTRIALS SECTOR TOTAL
VOLUME :
1,862,921,775
VALUE :
1,144,749,265
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ABA
AEV
0.63
46.25
0.64
46.95
0.63
48.05
0.63
48.05
0.63
46
0.63
46.5
610,000
2,717,200
384,300
127,564,620
31,500
(65,640,150)
AGI
APO
26
1.87
26.4
2.03
25.9
1.92
26.4
1.92
25.6
1.87
26
1.88
12,016,700
274,000
311,343,800
514,340
(155,151,460)
(360,180)
ANS
AAA
ATN
ATNB
AC
6.93
2.9
1.12
1.12
595
6.94
3
1.3
1.24
599
6.94
2.85
600
6.94
3
600
6.94
2.85
592
6.94
3
595
3,000
2,000
158,210
20,820
5,850
94,221,310
(22,355,220)
BH
COSCO
DMC
550
10.68
48.6
840
10.7
49
10.68
49
10.74
49.5
10.52
48.6
10.68
48.6
7,062,200
188,100
75,350,146
9,225,805
20,880,816
(7,129,915)
GT CAPITAL
FC
FDC
FJP
FJPB
FPI
GTCAP
4.65
3
2.51
0.159
827
4.7
3.63
4
0.209
830.5
4.7
816
4.7
837.5
4.7
815
4.7
827
53,000
151,710
249,100
125,685,545
61,160,885
HOUSE OF INV
HI
JG SUMMIT
JGS
JOLLIVILLE HLDG
ABOITIZ EQUITY
ALLIANCE GLOBAL
ANGLO PHIL HLDG
ANSCOR
ASIA AMLGMATED
ATN HLDG A
ATN HLDG B
AYALA CORP
BHI HLDG
COSCO CAPITAL
DMCI HLDG
FIL ESTATE CORP
FILINVEST DEV
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
7.25
7.35
7.25
7.5
7.25
7.25
19,800
143,580
40.85
40.95
40.85
41.25
40.85
40.95
2,367,500
97,007,175
(3,799,555)
LODESTAR
JOH
KPH
KPHB
LIHC
5.75
4.8
4.52
0.7
6.5
5
7.48
0.71
0.71
0.71
0.7
0.7
12,000
8,510
LOPEZ HLDG
LPZ
5.13
5.16
5.18
4.99
5.13
1,683,100
8,556,309
3,719,171
MABUHAY HLDG
MHC
0.58
0.59
0.58
0.6
0.58
0.59
394,000
231,040
KEPPEL HLDG A
KEPPEL HLDG B

August 07 , 2013
Name
Symbol
MARCVENTURES
MARC
METRO PAC INV
MPI
MIC
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
1.71
1.72
1.71
1.71
1.71
1.71
248,000
424,080
3,420
5
5.6
5.01
5.67
4.95
5.75
5.04
5.75
4.83
5.65
5
5.67
32,219,900
79,000
160,610,660
448,900
(69,733,267)
-
MJIC
PA
3.55
0.034
5
0.039
0.033
0.033
0.033
0.033
100,000
3,300
PRIME ORION
PRIM
POPI
1.62
0.55
1.7
0.62
0.55
0.55
0.55
0.55
110,000
60,500
(60,500)
REPUBLIC GLASS
REG
2.63
2.77
2.75
2.75
2.75
2.75
196,000
539,000
(525,250)
SEAFRONT RES
SPM
1.68
1.74
1.68
1.68
1.68
1.68
30,000
50,400
SINOPHIL
SINO
SM
0.3
846
0.305
847.5
856
862.5
840
846
605,750
513,435,515
(202,946,080)
SGI
SOC
1.72
1.04
1.75
1.07
1.73
1.07
1.73
1.07
1.73
1.07
1.73
1.07
50,000
5,000
86,500
5,350
WELLEX INDUS
SGP
UNI
WIN
270
0.165
0.201
437
0.189
0.221
0.187
0.231
0.186
0.201
1,100,000
215,760
ZEUS HLDG
ZHI
0.4
0.41
0.41
0.415
0.41
0.415
450,000
185,250
VOLUME :
62,906,170
MINERALES IND
MJC INVESTMENTS
PACIFICA
PRIME MEDIA
SM INVESTMENTS
SOLID GROUP
SOUTH CHINA
SYNERGY GRID
UNIOIL HLDG
HOLDING FIRMS SECTOR TOTAL
VALUE :
1,526,577,465
PROPERTY
**** PROPERTY ****
A BROWN
BRN
ALHI
ARA
1.77
22.5
1.33
1.8
23.1
1.35
1.77
1.36
1.77
1.36
1.77
1.33
1.77
1.35
200,000
11,000
354,000
14,850
AYALA LAND
ALCO
ALI
0.196
29
0.21
29.05
28.9
29.25
28.1
29.05
11,409,600
330,511,865
(85,523,300)
BELLE CORP
BEL
4.94
4.95
4.97
4.98
4.94
4.95
10,238,000
50,673,140
338,460
CEBU HLDG
CHI
5.73
5.9
5.72
5.9
5.72
5.9
10,000
57,469
5,900
CEBU PROP A
CPV
CPVB
CPG
LAND
5.1
5.1
1.22
1.76
5.3
5.4
1.23
1.85
1.22
1.77
1.25
1.88
1.22
1.73
1.22
1.85
19,841,000
16,000
24,433,650
28,150
(3,420,860)
13,990
CDC
CEI
CYBR
ELI
1.01
0.078
0.59
0.92
1.1
0.08
0.61
0.93
0.59
0.93
0.62
0.93
0.59
0.92
0.59
0.93
1,185,000
246,000
699,210
228,770
(236,000)
-
FILINVEST LAND
EVER
FLI
1.77
1.79
1.8
1.8
1.77
1.77
7,152,000
12,790,150
(4,711,480)
GLOBAL ESTATE
GERI
1.6
1.61
1.57
1.62
1.56
1.6
3,203,000
5,095,120
1,030,530
GOTESCO LAND A
GO
GOB
HP
IRC
1.11
1.28
2.5
1.3
1.28
1.31
1.27
1.31
119,000
153,280
KEP
MC
MCB
MEG
2.8
3.23
3.16
3.24
3.22
3.29
3.19
3.24
40,169,000
130,547,400
(2,930,160)
ROBINSONS LAND
MRC
PHES
RLT
TFC
PMT
PRMX
RLC
0.096
0.465
0.48
19.02
2.82
21.95
0.101
0.475
0.52
27
2.99
22
0.465
0.48
21
0.485
0.48
22
0.465
0.48
21
0.485
0.48
21.95
50,000
2,000,000
1,451,400
23,750
960,000
31,870,425
(1,347,890)
ROCKWELL
ROCK
2.12
2.14
2.11
2.13
2.11
2.12
550,000
1,169,590
SHANG PROP
SM DEVT
SHNG
SMDC
3.12
7.02
3.3
7.05
7.02
7.11
6.79
7.02
172,900
1,208,255
(325,334)
SM PRIME HLDG
SMPH
16.72
16.78
16.4
16.9
16.2
16.78
15,727,200
262,195,030
(42,418,314)
STA LUCIA LAND
SLI
0.66
0.68
0.69
0.69
0.65
0.69
107,000
69,880
STARMALLS
STR
3.66
3.9
3.87
3.9
3.87
3.9
70,000
272,140
SUNTRUST HOME
SUN
0.59
0.6
0.58
0.58
0.57
0.57
270,000
154,340
UNIWIDE HLDG
UW
VLL
5.63
5.69
5.59
5.73
5.57
5.69
19,796,000
112,224,379
1,375,945
ANCHOR LAND
ARANETA PROP
ARTHALAND CORP
CEBU PROP B
CENTURY PROP
CITY AND LAND
CITYLAND DEVT
CROWN EQUITIES
CYBER BAY
EMPIRE EAST
EVER GOTESCO
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
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
133,994,100
VALUE :
965,734,843
SERVICES
**** MEDIA ****
ABS CBN
GMA NETWORK
MANILA BULLETIN
MLA BRDCASTING
ABS
GMA7
37.5
8.4
37.55
8.5
37.5
8.4
37.6
8.5
37.25
8.4
37.55
8.5
28,000
32,500
1,051,185
275,094
MB
MBC
0.73
3.32
0.75
-

August 07 , 2013
Name
GLOBE TELECOM
LIBERTY TELECOM
PLDT
PTT CORP
Symbol
GLO
LIB
TEL
PTT
Bid
1,600
2
3,080
Ask
1,616
2.15
3,084
Open
High
1,604
1,614
3,080
3,090
Low
1,600
3,020
Close
1,600
3,084
Volume
46,425
65,175
Value
74,419,820
200,953,980
Net Foreign
Trade (Peso)
Buying (Selling)
8,329,905
(36,749,650)
DFNN
IMP
IMPB
CLOUD
IS
ISM
4.15
3.05
6.31
0.037
1.91
4.34
5.8
47.9
6.89
0.047
1.98
1.91
1.98
1.91
1.98
17,000
32,540
(1,980)
NEXTSTAGE
MG
NXT
0.415
1.7
0.45
1.96
1.98
1.98
1.68
1.68
6,000
10,380
PHILWEB
WEB
TOUCH SOLUTIONS
TSI
TRANSPACIFIC BR
YEHEY CORP
**** INFORMATION TECHNOLOGY ****

DFNN INC
IMPERIAL A
IMPERIAL B
IP CONVERGE
ISLAND INFO
ISM COMM
MG HLDG
14.1
14.6
14.36
14.6
14.3
14.6
1,796,200
25,978,004
15,522,830
11.98
12
12.98
13
11.6
11.98
318,700
3,873,906
TBGI
2.12
2.19
2.12
2.19
2.11
2.19
6,000
12,750
YEHEY
1.18
1.29
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.7
1.75
1.75
1.75
1.75
1.75
10,000
17,500
ASIAN TERMINALS
CEBU AIR
ATI
CEB
12.08
63
12.7
63.05
62
63.05
61.5
63
253,150
15,699,627.5
12,690,816.5
INTL CONTAINER
ICT
90.05
90.1
90
90.4
90
90.05
870,830
78,409,363
2,055,177
LORENZO SHIPPNG
LSC
MAC
PAL
1.35
2.17
5.5
1.55
2.3
5.56
5.5
5.58
5.5
5.5
186,800
1,028,424
876,700
ACE
BHI
GPH
WPI
1.16
0.119
33.15
0.365
1.23
0.122
44.9
0.38
0.12
0.36
0.123
0.395
0.119
0.36
0.119
0.395
11,720,000
40,000
1,402,450
14,750
CEU
FEU
IPO
11.1
1,240
11
11.88
1,270
11.3
BCOR
BLOOM
EG
LR
15.04
10.66
0.016
7.82
21.7
10.68
0.017
7.86
10.7
0.018
7.91
10.82
0.018
7.94
10.54
0.016
7.82
10.68
0.017
7.82
2,212,800
81,300,000
104,800
23,652,968
1,305,500
826,216
(5,193,618)
37,400
-
MJC
LOTO
PRC
PHA
2.2
14.88
8.85
0.28
2.25
15.1
9.9
0.29
15.1
-
15.1
-
15
-
15
-
401,600
-
6,064,060
-
PHIL SEVEN CORP
CAL
SEVN
3.3
123.1
3.37
124
3.3
130
3.37
130
3.3
120
3.37
126.9
166,000
28,600
548,010
3,551,370
32,930
PUREGOLD
PGOLD
39.95
40.15
40.35
40.35
39.5
39.95
2,512,300
100,306,625
1,609,495
APC
ECP
PORT
ICTV
PAX
PHC
STI
0.68
2.75
9.5
0.365
2.08
0.82
0.69
2.79
12.98
0.39
2.09
0.83
0.68
2.05
0.82
0.68
2.08
0.82
0.68
2.05
0.81
0.68
2.08
0.82
200,000
121,000
600,000
136,000
248,650
491,990
MACROASIA
PAL HLDG
**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG
GRAND PLAZA
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
**** RETAIL ****

CALATA CORP
**** OTHER SERVICES ****

APC GROUP
EASYCALL
GLOBALPORT
ICTV INC
PAXYS
PHILCOMSAT
STI HLDG
SERVICES SECTOR TOTAL
VOLUME :
103,737,980
VALUE :
550,475,106.5
MINING & OIL

**** MINING ****
ABRA MINING
AR
APEX MINING A
ATOK
APX
APXB
AT
AB
BENGUET A
BC
BENGUET B
BCB
CPM
APEX MINING B
ATLAS MINING
CENTURY PEAK
0.0033
0.0034
0.0033
0.0034
0.0033
0.0034
57,000,000
188,500
3.1
3.11
14.36
18.1
3.2
3.9
14.5
20.3
3.1
14.5
18.1
3.1
14.5
20.3
3.1
14.48
18.1
3.1
14.5
20.3
24,000
194,800
6,000
74,400
2,824,506
111,310
710,484
(50,790)
8.7
8.8
8.8
8.8
8.7
8.8
11,300
99,290
8.75
0.76
8.99
0.77
0.82
0.82
0.77
0.77
890,000
687,030

August 07 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
COAL ASIA HLDG
COAL
0.91
0.93
0.92
0.92
0.91
0.91
2,393,000
2,178,530
DIZON MINES
DIZ
5.45
5.66
5.55
5.69
5.45
5.5
11,600
64,171
GEOGRACE
GEO
0.45
0.46
0.47
0.47
0.455
0.46
160,000
73,450
(46,000)
LEPANTO A
NICKEL ASIA
LC
LCB
MA
MAB
NIKL
0.61
0.62
0.03
0.031
15.6
0.62
0.63
0.031
0.032
15.8
0.6
0.63
0.03
0.032
15.54
0.63
0.65
0.031
0.032
15.8
0.6
0.61
0.03
0.032
15.4
0.61
0.63
0.031
0.032
15.8
41,183,000
10,423,000
50,500,000
14,500,000
267,800
25,281,480
6,641,470
1,563,500
464,000
4,207,818
40,950
(240,000)
432,752
NIHAO
NI
3.37
3.38
3.47
3.48
3.35
3.38
142,000
477,710
10,380
OMICO CORP
ORNTL PENINSULA
OM
ORE
0.43
1.68
0.5
1.69
1.68
1.69
1.6
1.69
442,000
723,900
193,240
PHILEX
PX
10.4
10.46
10.36
10.5
10.34
10.46
255,000
2,656,080
282,826
SEMIRARA MINING
SCC
UPM
244
0.012
244.4
0.013
244
0.013
244.8
0.013
241.2
0.013
244
0.013
131,570
5,000,000
32,070,864
65,000
(22,122,852)
-
BSC
OPM
OPMB
PERC
OV
PXP
0.255
0.018
0.02
5.99
0.041
13.18
0.26
0.019
0.021
6.5
0.042
13.58
0.018
0.02
0.04
13.3
0.019
0.02
0.042
13.66
0.018
0.02
0.04
13.04
0.019
0.02
0.041
13.66
4,600,000
9,000,000
179,600,000
177,400
86,800
180,000
7,379,700
2,355,122
8,000
582,516
VOLUME :
376,912,470
LEPANTO B
MANILA MINING A
MANILA MINING B
UNITED PARAGON
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
PETROENERGY
PHILODRILL
PX PETROLEUM
MINING AND OIL SECTOR TOTAL
VALUE :
90,454,631
PREFERRED
ABC PREF
ABC
ACPA
ACPR
DMCP
FGENF
FGENG
510
104.6
113
511
107
115.1
111.6
113
111
113
9,800
1,105,676
FPHP
PPREF
PFP
110.5
1,060
111
1,061
110.7
1,060
111
1,060
110.5
1,055
110.5
1,060
81,190
4,305
8,974,761
4,563,050
SMC PREF 2A
SFIP
SMCP1
SMC2A
1.24
76.75
1.45
76.8
76.85
76.85
76.45
76.8
425,110
32,568,971
(2,470,371)
SMC PREF 2B
SMC2B
76.5
78.25
76.1
78.25
76
78.25
1,510
114,862.5
SMC PREF 2C
SMC2C
78
78.5
77.7
78.75
77
78
256,550
20,053,580
BC PREF A
ABS HLDG PDR
BCP
ABSP
11.38
39.05
39.6
40
40
39.65
39.65
130,700
5,204,905
2,174,670
GMA HLDG PDR
GMAP
8.38
8.9
8.8
8.9
8.8
8.9
563,400
4,959,039
4,546,319
GLO PREF A
GLOPA
TLHH
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 :
1,472,565
VALUE :
77,544,844.5
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

MEG WARRANT
MEG WARRANT 2
PLDT USD
MEGW1
MEGW2
DTEL
2.1
1.83
-
2.4
2.5
-
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 :
2,546,519,850
VALUE :
VALUE :
4,829,933,773

August 07 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)
NO. OF ADVANCES:
69
NO. OF DECLINES:
49
NO. OF UNCHANGED:
51
NO. OF TRADED ISSUES: 169

NO. OF TRADES:
19456
BLOCK SALES
SECURITY
URC
AGI
AGI
SM
MPI
PRICE
120.1532
26.0012
25.85
860.0347
4.992
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
190,110
815,600
1,000,000
28,510
4,578,000
VALUE
22,842,324.852
21,206,578.72
25,850,000
24,519,589.297
22,853,376
28,087
155,780.34
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
126,819,944
1,434,035,080.21
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
1,538.21
9,579.2
5,848.73
2,462.63
2,030.21
14,374.12
6,419.4
3,921.22
1,542.45
9,623.66
5,870.28
2,506.98
2,035.24
14,522.86
6,450.41
3,933.68
1,531
9,549.43
5,800.76
2,425.16
2,005.57
14,345.87
6,372.39
3,898.76
1,538.38
9,616.43
5,805.52
2,490.05
2,031.55
14,487.01
6,420.79
3,923.56
0.02
0.33
-0.78
0.94
0.06
0.4
0
0.03
0.32
31.81
-45.93
23.09
1.14
58.37
0.01
1.28
6,048,105
1,863,114,261
69,329,240
134,007,616
103,748,059
376,912,876
551,954,951.1
1,167,610,286.46
1,621,077,648.52
965,758,896.77
550,502,363.77
90,457,275.6
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
2,553,160,157 Php 4,947,361,422.219
Php 2,492,779,440.91
Php 3,274,250,781.52
Companies Under Suspension by the Exchange as of 08/07/2013
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

August 07 , 2013
Name
Symbol
Bid
** 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 August 07, 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 07, 2013

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

EAST WEST BANK

PHIL STOCK EXCH

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

SAN MIGUEL CORP