The Philippine Stock Exchange, Inc

Daily Quotations Report

March 12 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

FINANCIALS
**** BANKS ****
ASIATRUST

BDO UNIBANK

ASIA
BPI
BDO

109.6
94.1

110
94.2

112
96.15

112
96.5

109.1
94.2

110
94.2

1,875,500
2,531,190

206,013,886
239,671,777

(9,995,743)
(104,335,880)

CHINABANK

CHIB

65.5

65.8

66

66.35

65

65.5

353,250

23,206,616

(17,418,394)

CITYSTATE BANK

CSB
EW

34.3

18
34.35

35.65

35.7

34.35

34.35

1,981,400

68,783,760

1,055,080

METROBANK

EIBA
EIBB
MBT

117.9

118.2

116.1

119.4

116.1

118.2

3,195,900

377,950,710

52,545,400

PB BANK

PBB

36.25

36.3

36.9

36.9

36.25

36.3

1,593,200

58,019,385

4,128,345

PBCOM

PBC
PNB

102.2

103.6

106.5

106.5

102

102.2

583,780

60,298,057

(22,387,393)

RCBC

PTC
PSB
RCB

70
120.2
65.6

125
66

120
65.9

125
65.95

120
65.5

125
65.6

820
3,414,180

98,800
224,368,955

(8,293,591.5)

SECURITY BANK

SECB

184.2

184.3

184.8

184.8

184

184.3

1,217,940

224,445,336

13,357,498

UNION BANK

UBP

125.9

126

126

126

125.5

125.9

735,080

92,543,345

2,008,909

(24,400)

BANK PH ISLANDS

EAST WEST BANK

EXPORT BANK
EXPORT BANK B

PHIL NATL BANK

PHILTRUST
PSBANK

**** OTHER FINANCIAL INSTITUTION ****

BANKARD

BKD

1.19

1.2

1.2

1.24

1.17

1.2

4,869,000

5,853,710

BDO LEASING

BLFI

1.96

2.03

2.03

2.03

2.03

2.03

7,000

14,210

COL FINANCIAL

COL

19.4

19.5

20.05

20.05

19.4

19.4

229,100

4,465,668

37,088

FILIPINO FUND

FFI

12.8

13.2

12.9

13.1

12.9

13.1

8,800

114,390

FIRST ABACUS
IREMIT

FAF
I

0.81
2.72

0.88
2.87

2.71

2.89

2.71

2.87

59,000

168,790

(5,760)

MANULIFE

MFC

560

565

560

560

560

560

270

151,200

MAYBANK ATR KE

MAKE

28.05

28.25

27.85

28.2

27.85

28.05

37,300

1,048,885

140,250

MEDCO HLDG
NTL REINSURANCE

MED
NRCP

1.96

1.98

1.95

1.96

1.95

1.96

123,000

240,960

PHIL STOCK EXCH

PSE

496

497

500.5

510

497

497

17,890

8,939,180

679,150

SUN LIFE

SLF
V

1,070
2.6

1,075
2.61

1,070
2.61

1,070
2.61

1,070
2.61

1,070
2.61

250

267,500

20,000

52,200

VOLUME :

22,853,850

VANTAGE

FINANCIALS SECTOR TOTAL

VALUE :

1,596,717,320

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

AP

39.35

39.4

39

39.5

39

39.4

4,569,500

179,641,135

(23,560,135)

ALSONS CONS

ACR

1.37

1.38

1.37

1.38

1.36

1.37

704,000

963,910

CALAPAN VENTURE
ENERGY DEVT

H2O
EDC

4.2
6.49

4.29
6.51

6.59

6.59

6.43

6.51

21,540,600

140,733,990

9,167,069

FIRST GEN

FGEN

23.6

23.8

24.2

24.2

23.55

23.6

1,518,400

36,257,510

(7,067,275)

FIRST PHIL HLDG

FPH

107.3

107.5

108

108

106.5

107.5

368,160

39,484,712

(3,008,954)

MANILA WATER

MWC

37.6

37.65

37.8

37.9

37.6

37.65

3,615,900

136,255,495

42,300,975

MERALCO

MER

319

322.2

327

328

318

322.2

362,640

116,555,202

18,943,590

PETRON

PCOR

14.36

14.4

14.24

14.48

14.16

14.4

19,421,100

278,531,660

(67,306,948)

PHOENIX

PNX

9.85

9.87

10.78

10.78

9.75

9.85

3,855,700

38,199,533

(25,978,179)

SALCON POWER

SPC

4.66

4.86

4.71

4.71

4.65

4.65

14,000

65,720

TRANS ASIA

TA

2.39

2.4

2.5

2.53

2.34

2.39

59,121,000

142,764,230

(4,709,390)

VIVANT

VVT

9.05

9.5

9.01

9.01

9.01

9.01

4,300

38,743

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

AGRINURTURE

ANI

7.26

7.42

7.37

7.49

7.37

7.42

444,600

3,306,432

ALLIANCE SELECT

DNL INDUS

FOOD
BMM
CAT
CBC
DNL

2.07
53.2
13.52
6.76

2.08
63
15.9
6.77

2.06
6.97

2.1
7

2.06
6.75

2.08
6.76

1,643,000
6,112,800

3,410,340
41,627,530

(9,128,680)

GINEBRA

GSMI

15.4

15.9

15.4

15.4

15.4

15.4

10,700

164,780

JOLLIBEE

JFC

125

125.3

125.5

126

124.8

125.3

478,760

60,012,190

24,554,197

LIBERTY FLOUR

LFM
LTG

49
15.06

53
15.1

49
15.4

49
15.4

49
15.1

49
15.1

600
1,287,200

29,400
19,614,690

2,363,928

7.9
6.3

8.1
6.35

7.91
6.56

8.1
6.57

7.9
6.3

7.9
6.35

4,600
467,900

36,400
2,976,429

(27,680)
(126,355)

299

300

302.8

303

300

300

52,060

15,723,618

10,673,706

4.86
2.28
3
115
0.138

4.89
2.39
3.05
115.5
0.139

4.86
3
115.8
0.138

4.88
3
117.3
0.139

4.86
3
115
0.137

4.86
3
115
0.138

927,000
245,000
673,170
2,610,000

4,505,590
735,000
78,279,663
359,330

1,885,780
(17,061,237)
-

BOGO MEDELLIN
CNTRL AZUCARERA
COSMOS

LT GROUP
PANCAKE
PEPSI COLA

PCKH
PIP

PUREFOODS

PF

RFM CORP

RFM
RCI
ROX
SMB
SMC
SFI

ROXAS AND CO
ROXAS HLDG
SAN MIGUEL BREW
SAN MIGUEL CORP
SWIFT FOODS

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 12 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

UNIV ROBINA

URC

96.3

98

98

99

96.8

98

1,616,450

158,524,643.5

VICTORIAS

VMC

1.49

1.5

1.5

1.52

1.49

1.5

2,389,000

3,591,190

VITARICH

VITA

0.96

0.98

0.98

0.99

0.96

0.99

1,820,000

1,755,740

(157,020)

34,485,270

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

ASIABEST GROUP

ABG

22.5

22.6

23

23.15

22.4

22.5

23,300

526,500

CONCRETE A

CA
CAB
EEI

50
15
12.68

65
12.7

12.96

12.96

12.62

12.68

1,061,700

13,466,520

(4,256,266)

8.91
13

10.34
13.18

13.32

13.32

13.2

13.2

5,700

75,360

(262,720)

CONCRETE B
EEI CORP
FED CHEMICALS
HOLCIM

FED
HLCM

LAFARGE REP

LRI

10.84

10.9

10.98

10.98

10.9

10.9

226,500

2,486,162

MARIWASA

MMI

5.52

5.9

5.5

24,400

138,250

MEGAWIDE

MWIDE

17.7

17.8

18.2

18.2

17.8

17.8

1,430,700

25,546,740

(560,700)

PHINMA

PHN

13.92

13.94

13.92

13.94

13.9

13.92

32,800

456,714

(103,076)

PNCC

TKC STEEL

PNC
CMT
SRDC
T

0.41
1.61

1.65

1.6

1.68

1.6

1.65

169,000

272,110

(24,000)

VULCAN INDL

VUL

1.55

1.58

1.58

1.58

1.55

1.57

437,000

679,780

CIP
COAT

73.1
2.87

100
2.92

2.9

2.92

2.9

2.91

824,000

2,398,180

(2,900)

LMG CHEMICALS

EURO
LMG

1.8
2.44

1.94
2.45

2.6

2.6

2.44

2.44

170,000

415,560

2,600

MABUHAY VINYL

MVC

1.93

2.3

2.1

2.5

1.93

1.93

93,000

199,690

MANCHESTER A

MIH
MIHB
MAH
MAHB
PPC

14.6
14.6
-

15
15
-

15
14.6
-

15
15
-

14.5
14.5
-

15
15
-

90,800
17,600
-

1,343,020
258,806
-

SEACEM
SUPERCITY

**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED

MANCHESTER B
METROALLIANCE A
METROALLIANCE B
PRYCE CORP

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

CIRTEK HLDG

CHIPS

GREENERGY

GREEN

INTEGRATED MICR

24

24.45

26

26

24

24.05

34,900

855,285

24,000

0.019

0.02

0.019

0.02

0.019

0.019

3,000,000

58,600

7,600

IMI

4.06

4.17

4.19

4.19

4.17

4.17

5,000

20,870

IONICS

ION

0.66

0.68

0.7

0.7

0.66

0.66

2,454,000

1,653,840

PANASONIC

PMPC

5.35

ALPHALAND

ALPHA

20

22

21.1

22

21

22

14,300

301,050

FILSYN A

SPLASH CORP

FYN
FYNB
PCP
SPH

1.73

1.79

1.79

1.79

1.74

1.74

195,000

340,000

STENIEL

STN

186,270
64,121,169.5

15,806,944

**** OTHER INDUSTRIALS ****

FILSYN B
PICOP RES

INDUSTRIALS SECTOR TOTAL

VOLUME :

149,632,265

VALUE :

1,820,634,101.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ABOITIZ EQUITY

ABA
AEV

0.66
59

0.67
59.3

0.68
59.85

0.68
60

0.67
59

0.67
59

278,000
1,071,490

ALCORN GOLD

APM

0.164

0.165

0.168

0.168

0.164

0.164

83,510,000

13,798,610

(1,857,600)

ALLIANCE GLOBAL

AGI

22.4

22.45

22.25

22.95

22.15

22.4

27,953,300

626,623,880

138,497,730

ANGLO PHIL HLDG

APO
ANS
AAA

2.35
7
4.62

2.4
7.06
4.72

2.35
7.06
4.5

2.4
7.1
4.62

2.35
7.06
4.45

2.4
7.06
4.62

25,000
34,300
167,000

58,800
242,414
752,830

(10,590)
-

ATN HLDG B

ATN
ATNB

0.91
0.95

0.97
0.98

0.95

0.95

0.95

0.95

27,000

25,650

AYALA CORP

AC

555

555.5

563.5

568

550

555

1,005,100

559,138,935

(170,400,095)

BHI HLDG

BH
DMC

432
54.2

645
54.25

54

54.65

54

54.2

1,048,400

56,934,457

11,307,019.5

FC
FDC

5.71

5.9

5.82

5.9

5.7

5.9

1,317,900

7,734,162

(270,880)

2.95
2.75
0.217
765.5

3.03
3.4
0.238
768.5

3
770

3
775

3
765

3
768.5

19,000
210,490

57,000
161,950,975

(46,740,285)

ANSCOR
ASIA AMLGMATED
ATN HLDG A

DMCI HLDG
FIL ESTATE CORP
FILINVEST DEV
FJ PRINCE A

GT CAPITAL

FJP
FJPB
FPI
GTCAP

HOUSE OF INV

HI

7.78

7.79

7.79

7.8

7.78

7.78

2,907,900

22,652,556

21,367,191

JG SUMMIT

JGS

39.6

40

41.35

41.35

39

39.6

2,341,900

94,640,365

(8,683,035)

JOLLIVILLE HLDG

JOH
KPH

5.74
4.9

6.65
5

11,900

59,500

LODESTAR

KPHB
LIHC

4.8
0.92

5.69
0.93

0.9

0.93

0.9

0.93

426,000

384,260

LOPEZ HLDG

LPZ

7.31

7.32

7.35

7.36

7.28

7.31

2,501,800

18,299,393

(11,275,023)

FJ PRINCE B
FORUM PACIFIC

KEPPEL HLDG A
KEPPEL HLDG B

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 12 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

MABUHAY HLDG

MHC

0.58

0.59

0.6

0.6

0.58

0.59

224,000

132,310

MARCVENTURES

MARC

1.78

1.8

1.81

1.81

1.78

1.8

559,000

1,001,780

3,560

METRO PAC INV

MPI

5.44

5.44

5.3

5.3

54,498,700

290,714,867

64,954,243

MINERALES IND

MIC

6.55

6.75

6.7

6.8

6.55

6.75

78,100

520,395

MJC INVESTMENTS

MJIC

5.98

6.38

5.75

5.98

5.75

5.98

9,000

52,900

PACIFICA

0.049
0.67

0.051
0.68

0.048
0.67

0.051
0.68

0.048
0.67

0.051
0.68

6,850,000
-

346,540
-

PRIME ORION

PA
PRIM
POPI

276,000

185,070

10,200

REPUBLIC GLASS

REG

2.75

2.8

2.7

2.75

2.7

2.75

438,000

1,195,100

SEAFRONT RES
SINOPHIL

SPM
SINO

2.08
0.315

2.16
0.325

2.16
0.32

2.16
0.32

2.08
0.32

2.08
0.32

23,000
630,000

47,920
201,600

SM INVESTMENTS

SM

1,091

1,104

1,100

1,104

1,082

1,104

1,266,565

1,390,246,570

796,504,120

SOLID GROUP

SGI

2.08

2.1

2.12

2.12

2.08

2.08

290,000

606,740

SOUTH CHINA

UNIOIL HLDG

SOC
SGP
UNI

1.13
370
0.265

1.16
450
0.28

0.26

0.285

0.255

0.265

4,230,000

1,154,550

WELLEX INDUS

WIN

0.27

0.275

0.275

0.28

0.275

0.28

320,000

88,100

ZEUS HLDG

ZHI

0.475

0.48

0.475

0.475

0.475

0.475

1,190,000

565,250

(4,750)

VOLUME :

195,738,955

299,000
2,588,270

15,440

PRIME MEDIA

SYNERGY GRID

HOLDING FIRMS SECTOR TOTAL

VALUE :

3,314,779,218.5

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

ARANETA PROP

BRN
ALHI
ARA

2.9
17.62
1.91

2.98
20
1.92

2.99
1.93

2.99
1.96

2.99
1.91

2.99
1.92

ARTHALAND CORP

ALCO

AYALA LAND

ALI

0.208

0.21

0.209

0.209

0.208

0.208

250,000

52,040

31.4

31.45

31.5

31.5

31.2

31.4

13,472,000

422,539,625

(61,363,475)

BELLE CORP
CEBU HLDG

BEL

5.9

5.92

6.13

6.15

5.85

5.9

5,879,800

34,824,844

14,488,648

CHI

4.84

4.85

4.9

4.9

4.85

4.85

317,000

1,544,120

CEBU PROP A

CPV
CPVB
CPG
LAND
CDC
CEI
CYBR

4.7
4.81
2.18
2.33
1.13
0.068
0.76

5.1
5.1
2.19
2.46
1.14
0.071
0.77

2.19
0.78

2.2
0.78

2.16
0.76

2.19
0.77

28,229,000
2,430,000

61,664,080
1,873,240

11,650,600
(227,000)

ELI
EVER

1.05
0.32

1.06
0.325

1.05
0.325

1.06
0.325

1.04
0.32

1.05
0.32

49,899,000
240,000

52,416,260
77,000

32,179,350
-

FLI
GERI

1.97
2.12

1.98
2.13

1.99
2.16

1.99
2.16

1.96
2.12

1.98
2.12

41,114,000
4,119,000

81,422,160
8,779,180

(1,538,860)
584,100

GO
GOB
HP
IRC

2.02
1.28

2.37
1.29

1.3

1.34

1.28

1.29

1,252,000

1,629,630

KEP
MC

3.01
-

5.24
-

MEGAWORLD

MCB
MEG

3.79

3.8

3.93

3.94

3.79

3.8

88,031,000

337,517,850

(84,092,130)

MRC ALLIED

MRC

0.115

0.116

0.117

0.117

0.115

0.116

4,540,000

526,720

PHIL ESTATES

PHES
RLT

0.59
0.55

0.61
0.56

0.61
0.58

0.62
0.58

0.59
0.53

0.61
0.54

1,614,000
1,658,000

969,280
904,840

ROBINSONS LAND

TFC
PMT
PRMX
RLC

18.1
2.71
24.2

25
3.2
24.25

24.5

25.2

24

24.2

3,188,200

77,801,380

8,400,600

ROCKWELL

ROCK

3.26

3.27

3.47

3.47

3.25

3.26

7,533,000

25,082,890

(281,720)

SAN MIGUEL PROP

SHANG PROP

SMP
SHNG

3.4

3.49

3.44

3.49

3.4

3.49

595,000

2,024,660

SM DEVT

SMDC

8.29

8.35

8.72

8.8

8.29

8.29

4,470,900

38,058,747

(536,372)

SM PRIME HLDG

SMPH

18.92

18.94

19.02

19.06

18.9

18.92

9,815,100

185,955,910

16,521,672

STA LUCIA LAND

SLI
STR
SUN
UW
VLL

1.18
3.82
0.6
5.39

1.19
4.07
0.61
5.43

1.2
4
0.6
5.44

1.24
4.07
0.6
5.45

1.16
4
0.6
5.39

1.19
4.07
0.6
5.43

18,619,000
35,000
50,000
7,678,000

22,032,900
142,060
30,000
41,593,150

13,260
(20,000)
29,400
(4,261,891)

ANCHOR LAND

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

PHIL REALTY
PHIL TOBACCO
PRIMETOWN PROP
PRIMEX CORP

STARMALLS
SUNTRUST HOME
UNIWIDE HLDG
VISTA LAND

PROPERTY SECTOR TOTAL

VOLUME :

296,648,000

100,000
1,339,000

VALUE :

1,402,839,436

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

ABS

38.5

38.85

38.9

38.9

38.5

38.5

12,200

471,790

GMA NETWORK

GMA7

9.85

9.95

9.69

9.95

9.68

9.95

432,700

4,249,088

MANILA BULLETIN

MB

0.82

0.89

0.92

0.93

0.82

0.89

721,000

613,480

MLA BRDCASTING

MBC

3.6

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 12 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

**** TELCOMMUNICATION ****

GLOBE TELECOM

GLO

1,180

1,189

1,185

1,189

1,178

1,189

36,335

42,921,970

29,803,530

LIBERTY TELECOM
PLDT

LIB
TEL

2.29
2,950

2.3
2,960

2.3
2,972

2.3
2,982

2.3
2,944

2.3
2,960

92,000
269,975

211,600
799,636,000

(198,848,730)

PTT CORP

PTT

**** INFORMATION TECHNOLOGY ****

DFNN INC

DFNN

4.69

4.7

5.01

5.01

4.6

4.7

258,500

1,216,980

54,672

IMPERIAL A

IP CONVERGE

IMP
IMPB
CLOUD

5.11
4.2

5.99
39
4.25

4.25

4.25

4.2

4.25

31,000

131,450

IPVG CORP

IP

0.65

0.66

0.64

0.66

0.63

0.66

849,000

546,980

ISLAND INFO

IS

0.056

0.057

0.053

0.06

0.053

0.056

18,600,000

1,055,800

(29,200)

ISM COMM

ISM

2.13

2.15

2.15

2.15

2.14

2.15

170,000

365,000

(150,500)

NEXTSTAGE

NXT
WEB
TSI

14.54
19.28

14.56
19.52

14.56
19.4

14.56
19.8

14.54
18.88

14.56
19.28

497,000
132,000

7,230,458
2,515,190

1,986,164
1,940

1.81
1.32

2.2
1.34

1.91
1.32

2.2
1.32

1.79
1.31

2.2
1.32

301,000
135,000

544,740
177,390

2GO
ATI

1.71
13.1

1.8
13.7

1.71
14.24

1.71
14.24

1.71
13.7

1.71
13.7

4,000
142,400

6,840
1,957,956

1,233,000

CEB
ICT

67.8
89.4

68
89.45

68
90

68
90.5

67.5
87.5

68
89.4

814,960
1,325,190

55,406,661
118,469,568.5

(3,396,879)
(35,883,781)

MACROASIA

LSC
MAC

1.45
2.42

1.6
2.54

2.42

2.5

2.42

2.45

30,000

74,180

PAL HLDG

PAL

IMPERIAL B

PHILWEB
TOUCH SOLUTIONS
TRANSPACIFIC BR
YEHEY CORP

TBGI
YEHEY

**** TRANSPORTATION SERVICES ****

2GO GROUP
ASIAN TERMINALS
CEBU AIR
INTL CONTAINER
LORENZO SHIPPNG

**** HOTEL & LEISURE ****

ACESITE HOTEL

ACE

1.28

1.3

1.33

1.33

1.28

1.3

158,000

202,370

BOULEVARD HLDG

BHI
GPH
WPI

0.128
26.55
0.395

0.13
45
0.405

0.13
0.415

0.13
0.415

0.128
0.4

0.13
0.405

20,800,000
660,000

2,672,840
265,350

139,610
-

FAR EASTERN U

CEU
FEU

10.22
1,190

10.8
1,250

10.74
1,170

10.74
1,215

10.74
1,170

10.74
1,215

1,100
40

11,814
47,700

IPEOPLE

IPO

10.5

10.9

GRAND PLAZA
WATERFRONT

**** EDUCATION ****

CENTRO ESCOLAR

**** CASINOS & GAMING ****

BERJAYA

BCOR

24.9

25.1

24.9

24.9

24.9

24.9

300

7,470

BLOOMBERRY

BLOOM

14.96

14.98

15.6

15.6

14.92

14.96

23,074,200

348,061,188

(45,690,856)

IP EGAME

EG

0.025

0.026

0.024

0.026

0.024

0.026

650,200,000

16,227,600

(19,900)

LEISURE AND RES

LR

8.63

8.66

8.66

8.67

8.6

8.67

135,900

1,173,976

421,107

MANILA JOCKEY

MJC

2.55

2.6

2.78

2.78

2.51

2.51

491,000

1,259,890

PACIFIC ONLINE

LOTO

15

15.1

14.78

15.3

14.78

15.2

98,500

1,477,000

148,940

PHIL RACING

PRC
PHA

10.38
0.335

10.6
0.34

0.34

0.34

0.335

0.335

2,430,000

819,050

(127,300)

CALATA CORP

CAL

3.41

3.42

3.46

3.55

3.41

3.41

611,000

2,108,840

PHIL SEVEN CORP

SEVN
PGOLD

92
39.65

93
39.75

93
40.05

93
40.4

92
39.5

92
39.65

6,380
3,894,200

587,360
155,235,885

587,360
24,058,175

PRMIERE HORIZON

**** RETAIL ****

PUREGOLD

**** OTHER SERVICES ****

APC GROUP

APC

0.8

0.81

0.8

0.81

0.8

0.8

1,594,000

1,279,200

(323,480)

EASYCALL
GLOBALPORT

ECP
PORT

2.89
9.65

3
20

2.89
20

2.89
20

2.89
20

2.89
20

27,000
1,000

78,030
20,000

ICTV INC

ICTV

0.415

0.43

0.42

0.43

0.415

0.43

1,690,000

703,950

103,900

PAXYS

PAX

2.84

2.85

2.85

2.86

2.79

2.84

286,000

809,740

(142,500)

PHILCOMSAT

PHC
STI

0.98

0.99

0.99

0.99

0.98

0.98

2,115,000

2,076,740

2,970

STI HLDG

SERVICES SECTOR TOTAL

VOLUME :

734,946,380

VALUE :

1,640,115,604.5

MINING & OIL

**** MINING ****
ABRA MINING

APEX MINING B

AR
APX
APXB

ATLAS MINING

AT

22.75

22.8

22.75

22.95

22.55

22.75

4,011,700

91,105,015

181,780

ATOK

AB
BC
BCB

19.1
18.46
18.3

20.8
18.5
18.8

18.48
18.3

18.48
18.3

18.48
18.3

18.48
18.3

3,300
2,500

60,984
45,750

(45,750)

APEX MINING A

BENGUET A
BENGUET B

0.0048
4.27
4.28

0.005
4.3
4.29

4.3
4.28

4.3
4.28

4.3
4.28

4.3
4.28

50,000
5,000

215,000
21,400

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 12 , 2013

Name

Symbol

CENTURY PEAK

CPM

COAL ASIA HLDG

COAL

DIZON MINES

DIZ

GEOGRACE
LEPANTO A

GEO
LC

LEPANTO B
MANILA MINING A

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

0.94

0.97

0.95

0.95

0.94

0.94

817,000

773,620

1.01

1.01

1.01

1.01

2,604,000

2,609,690

11.82

12.1

12.1

12.3

11.9

12.1

21,900

262,560

0.52
1.09

0.53
1.1

0.53
1.12

0.54
1.12

0.52
1.09

0.53
1.1

882,000
9,070,000

464,280
9,953,160

53,000
-

LCB

1.21

1.23

1.2

1.24

1.2

1.23

6,926,000

8,413,940

804,000

MANILA MINING B

MA
MAB

0.059
0.059

0.06
0.06

0.061
0.061

0.061
0.061

0.06
0.06

0.06
0.06

79,430,000
66,840,000

4,767,820
4,024,200

NICKEL ASIA

NIKL

23.6

23.7

23.7

23.7

23.5

23.6

2,475,700

58,344,710

(3,653,975)

NIHAO

NI

3.57

3.59

3.63

3.7

3.57

3.57

1,339,000

4,797,370

153,840

OMICO CORP

OM

0.56

0.57

0.56

0.56

0.56

0.56

270,000

151,200

ORNTL PENINSULA

ORE

3.45

3.47

3.44

3.55

3.44

3.47

282,000

993,580

PHILEX

PX

18.1

18.14

19

19

17.8

18.1

9,674,500

176,044,082

6,495,980

SEMIRARA MINING

SCC

243.4

244

244

245

242.8

244

115,680

28,205,358

14,326,116

UNITED PARAGON

UPM

0.016

0.017

0.017

0.017

0.016

0.016

1,200,000

19,900

BSC
OPM

0.28
0.02

0.285
0.021

0.285
0.021

0.285
0.021

0.28
0.02

0.285
0.02

500,000
12,300,000

142,250
257,800

**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
PETROENERGY

OPMB
PERC

0.021
6.96

0.022
7

0.021
7

0.021
7

0.021
6.95

0.021
6.96

8,100,000
111,500

170,100
779,040

(280,000)

PHILODRILL

OV

0.042

0.043

0.042

0.042

0.042

0.042

80,800,000

3,393,600

588,000

PNOC A

PEC
PECB
PXP

30.3

30.7

30.25

31

30.25

30.7

85,300

2,601,555

3,240

PNOC B
PX PETROLEUM

MINING AND OIL SECTOR TOTAL

VOLUME :

287,917,080

VALUE :

398,617,964

PREFERRED
ABC PREF

ABC
PBCP
ACPA

520.5

530

530

530

530

530

110

58,300

ABS HLDG PDR

ACPR
DMCP
FGENF
FGENG
FPHP
PPREF
PFP
SFIP
SMCP1
SMC2A
SMC2B
SMC2C
BCP
ABSP

102
109.2
101.3
108.5
1,035
1.3
74.95
76.5
79
12.24
39.95

107.9
110
101.4
109
1,041
1.45
75
76.95
79.25
40

109.2
101.3
1,042
75
76.5
79
40.95

109.2
101.4
1,042
75
76.5
79
40.95

109.2
101.3
1,040
75
76.5
79
38.5

109.2
101.4
1,040
75
76.5
79
39.95

500
610
6,095
3,182,550
107,670
147,000
1,642,600

54,600
61,844
6,338,810
238,691,250
8,236,755
11,613,000
65,447,305

(207,598,500)
(5,885,500)
73,675

GMA HLDG PDR

GMAP

9.88

9.95

9.65

9.95

9.65

9.95

175,900

1,739,185

(1,493,630)

GLO PREF A

GLOPA
TLHH

PBC PREF
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
SMC PREF 2A
SMC PREF 2B
SMC PREF 2C
BC PREF A

TEL PREF HH
PREFERRED TOTAL

VOLUME :

5,263,035

VALUE :

332,241,049

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRC WARRANT
MEG WARRANT
MEG WARRANT 2
PLDT USD

IRW
MEGW1

0.05
2.72

2.88

2.72

2.72

2.72

2.72

180,000

489,600

MEGW2
DTEL

2.67
-

2.85
-

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL

VOLUME :

180,000

VALUE :

489,600

SMALL AND MEDIUM ENTERPRISES

IRIPPLE

RPL

9.53

10.5

9.88

10.6

9.88

10.6

800

8,362

MAKATI FINANCE

MFIN

2.51

4.65

SMALL AND MEDIUM ENTERPRISES TOTAL

TOTAL REGULAR

VOLUME :

VOLUME :

800

1,687,737,330

VALUE :

VALUE :

8,362

10,173,712,006.5

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 12 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

NO. OF ADVANCES:
52
NO. OF DECLINES:
106
NO. OF UNCHANGED:
50

NO. OF TRADED ISSUES: 208

NO. OF TRADES:
30822

BLOCK SALES
SECURITY
MBT
MBT
RCB
RCB
RCB
RCB
JFC
URC
AGI
AC
RLC
EDC
VLL
VLL
VLL
PNX
PNX

PRICE
115.976
116.0971
64
64
64
64
125.0162
98.0116
21.9775
565.2107
24.5532
6.56
5.35
5.35
5.35
9.4
9.4

ODDLOT VOLUME:
ODDLOT VALUE:

:
:

VOLUME
383,190
436,190
32,785,780
31,993,800
15,551,300
15,119,920
214,340
479,250
1,380,000
66,020
1,043,900
3,500,000
40,000,000
30,000,000
15,000,000
115,000,000
15,000,000

VALUE
44,440,843.44
50,640,394.049
2,098,289,920
2,047,603,200
995,283,200
967,674,880
26,795,972.308
46,972,059.3
30,328,950
37,315,210.414
25,631,085.48
22,960,000
214,000,000
160,500,000
80,250,000
1,081,000,000
141,000,000

195,050
205,425.97

MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:

451,592,986
10,523,624,865.7

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

1,816.54
9,960.75
6,028.61
2,788.28
2,014.18
21,839.63
6,847.55
4,235.01

1,828.52
10,050
6,049.76
2,794.48
2,018.42
21,839.63
6,853.94
4,254.49

1,804.58
9,950.56
5,956.02
2,761.59
1,992.07
21,479.29
6,772.1
4,211.41

1,807.91
9,979.58
5,971.09
2,764.78
2,001.03
21,564.28
6,786.42
4,217.74

-0.44
0.19
-0.5
-0.84
-0.65
-1.7
-0.4
-0.4

-7.9
18.62
-29.99
-23.5
-13.15
-373.4
-27.53
-17.14

119,124,135
283,834,493
197,189,640
382,704,489
735,001,377
288,031,136

7,800,663,210.34
3,139,415,478.4
3,382,452,820.5
1,883,260,105.34
1,640,167,007.16
398,636,163.72

800

8,362

GRAND TOTAL

FOREIGN BUYING
FOREIGN SELLING

2,005,886,070 Php 18,244,603,147.461

Php 11,223,833,721.74
Php 7,811,078,745.4

Companies Under Suspension by the Exchange as of 03/12/2013

ACPR
- AC PREF B
ASIA
- ASIATRUST
CBC
- COSMOS
CMT
- SEACEM
EIBA
- EXPORT BANK
EIBB
- EXPORT BANK B
FC
- FIL ESTATE CORP
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
PBC
- PBCOM
PBCP
- PBC PREF

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 12 , 2013

Name
PEC
PECB
PHC
PNC
PRIM
SMB
SMP
MED
PCP
PMT
PPC
PTT
STN
UW
ABC
TLHH
SMCP1

Symbol

Bid

PNOC A
PNOC B
- PHILCOMSAT
- PNCC
- PRIME MEDIA
- SAN MIGUEL BREW
- SAN MIGUEL PROP
- MEDCO HLDG
- 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)