The Philippine Stock Exchange, Inc Daily Quotations Report February 18, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 18 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BANK PH ISLANDS
ASIA
BPI
107.5
108
107
109.1
107
107.5
645,280
69,845,542
5,536,056
BDO UNIBANK
BDO
87.85
CHINABANK
CHIB
66.5
87.9
86
66.7
64.45
87.9
86
87.85
1,579,540
138,283,378.5
46,513,344.5
66.7
64.45
66.7
516,370
33,992,177.5
CITYSTATE BANK
CSB
EW
15
31.35
25
31.4
4,396,384
31.25
31.7
31.2
31.35
1,666,700
52,301,940
(6,461,480)
METROBANK
EIBA
EIBB
MBT
115
115.1
113.1
115
113
115
2,039,410
233,317,018
76,237,239
PBCOM
PBC
PHIL. NATL BANK
PNB
72.5
78
72.5
72.5
72.5
72.5
1,450
105,125
97.2
97.4
96.7
97.4
96.3
97.4
598,320
57,856,909
1,139,235.5
PHILTRUST
65.5
108
63.9
173.4
117
64
173.5
64.7
173.9
65.25
174.3
63.9
173.4
64
173.5
920,060
59,352,812
2,375,183.5
SECURITY BANK
PTC
PSB
RCB
SECB
1,429,900
248,243,348
(36,773,778)
UNION BANK
UBP
123.1
123.2
122.4
123.8
122.4
123.2
1,526,630
187,960,831
22,259,386
EW
EXPORT BANK
EXPORT BANK B
PSBANK
RCBC
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.9
0.95
1.01
0.9
0.95
1,671,000
1,592,060
10,800
BDO LEASING
FILIPINO FUND
BLFI
COL
FFI
1.97
18.6
11.4
2.05
18.8
11.8
18.8
11.38
18.8
11.38
18.6
11.38
18.8
11.38
86,800
1,500
1,617,518
17,070
FIRST ABACUS
FAF
0.8
0.83
0.8
0.8
0.8
0.8
1,000
800
(800)
IREMIT
2.79
2.9
2.82
2.92
2.82
2.92
72,000
203,480
MANULIFE
MFC
571
587.5
575
575
575
575
50
28,750
MAYBANK ATR KE
MAKE
25.25
25.5
25.05
25.5
25.05
25.5
4,000
101,100
(25,050)
MEDCO HLDG
SUN LIFE
MED
NRCP
PSE
SLF
1.92
463.8
1,095
2
465
1,110
1.96
461.2
1,110
2
466
1,110
1.92
461.2
1,109
1.98
465
1,110
319,000
23,070
120
630,500
10,726,316
133,150
(779,990)
-
VANTAGE
2.57
2.58
2.56
2.57
2.56
2.57
38,000
97,610
VOLUME :
13,140,200
COL FINANCIAL
PHILNARE
PSE
FINANCIALS SECTOR TOTAL
VALUE :
1,096,407,435
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
ALSONS CONS
ENERGY DEVT.
ACR
H2O
EDC
FIRST GEN
FGEN
FIRST PHIL HLDG
FPH
MANILA WATER
MWC
35.25
MERALCO A
MER
PETRON
PCOR
PHOENIX
37.55
37.6
38
38
37.55
37.6
2,496,800
94,042,905
(45,537,210)
1.37
4.11
7.42
1.38
4.3
7.45
1.37
7.5
1.38
7.5
1.36
7.4
1.38
7.42
1,140,000
13,243,600
1,559,840
98,541,814
138,000
11,925,609
26.3
26.35
26.4
26.65
26.2
26.3
1,448,700
38,204,565
(16,036,050)
108.8
109
109.5
109.7
108.8
108.8
1,233,970
134,377,344
(2,254,070)
35.45
34.6
35.6
34.6
35.45
4,130,700
145,002,660
(27,495,890)
304.6
305
302.6
307
302.6
305
245,900
75,070,246
17,364,702
13.46
13.48
13.08
13.5
12.96
13.48
9,973,500
132,106,684
388,102
PNX
10.9
10.92
10.82
10.98
10.82
10.9
180,600
1,959,874
4,336
SALCON POWER
SPC
4.61
4.8
4.62
4.62
4.62
4.62
4,000
18,480
TRANS-ASIA
TA
2.01
1.83
2.01
1.82
103,745,000
199,646,500
(12,163,180)
VIVANT
VVT
8.62
9.3
8.6
8.62
21,200
186,155
CALAPAN VENTURE
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
ALLIANCE SELECT
FOOD
BOGO MEDELLIN
BMM
CNTRL AZUCARERA
COSMOS
7.5
7.51
7.52
7.55
7.5
7.5
42,600
319,971
(24,008)
1.99
1.97
1.97
1.99
561,000
1,115,730
17,910
53
60
50.35
50.35
50.35
50.35
10
503.5
CAT
13.52
15.5
13.5
13.5
13.5
13.5
300
4,050
DNL INDUS
CBC
DNL
6.76
6.77
6.75
6.82
6.7
6.76
26,614,400
180,502,029
(78,526,056)
GINEBRA
GSMI
16.9
17
16.9
16.9
16.9
16.9
1,000
16,900
JOLLIBEE
JFC
112.8
113.5
110.6
113.5
110.5
112.8
8,075,280
899,920,394
(212,993,612)
LIBERTY FLOUR
LT GROUP
LFM
LTG
42.5
15.54
59
15.56
49
15.8
49
15.8
49
15.54
49
15.54
400
850,600
19,600
13,273,400
1,872,560
PANCAKE
PCKH
7.68
8.28
200
1,600
PEPSI-COLA
PIP
6.42
6.43
6.4
6.43
6.3
6.43
4,383,500
28,028,645
2,023,152
PUREFOODS A
PF
295.2
295.4
309
309
295
295.4
158,400
46,803,270
(2,909,404)
RFM CORP
RFM
4.82
4.85
4.87
4.87
4.81
4.82
757,000
3,647,320
(1,517,940)
ROXAS AND CO.
RCI
ROX
2.26
3.29
2.37
3.3
3.29
3.29
3.29
3.29
5,000
16,450
SAN MIGUEL CORP.
SMB
SMC
124.3
124.4
124.1
124.6
124.1
124.3
730,500
90,834,562
22,222,673
SWIFT
SFI
0.145
0.147
0.146
0.146
0.145
0.146
570,000
82,950
(29,200)
UNIV ROBINA
URC
94.3
94.45
94.9
95
94.25
94.45
835,360
79,051,702
(5,024,427)
ROXAS HLDG.
SAN MIGUEL

February 18 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.51
1.52
1.5
1.52
1.49
1.52
4,961,000
7,459,890
458,340
VITARICH
VITA
0.95
0.97
0.96
0.95
0.96
523,000
507,580
98,000
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
CONCRETE A
CA
CONCRETE B
EEI CORP.
CAB
EEI
FED. CHEMICALS
FED
HOLCIM
LAFARGE_REP
HLCM
LRI
MARIWASA
MEGAWIDE
18.92
19
19.5
19.5
18.9
18.9
9,900
188,102
62
65
62
62
62
62
250
15,500
15
13.14
13.16
12.9
13.2
12.9
13.16
1,327,900
17,440,588
(210,188)
10
11.5
9.83
10
9.7
10
9,500
93,682
13.26
11.92
13.28
12
13.28
11.82
13.28
12.02
13.26
11.72
13.28
12
60,900
1,256,100
808,644
14,985,872
(26,540)
2,596,800
MMI
5.22
5.3
5.32
5.6
5.3
5.3
250,800
1,330,231
MWIDE
17.9
18
18.1
18.1
17.82
18
106,000
1,903,034
PHINMA
PHN
13.5
13.88
13.4
13.88
13
13.88
52,400
701,018
(230,782)
PNCC
TKC STEEL
PNC
CMT
SRDC
T
1.2
1.7
1.71
1.7
1.71
1.7
1.71
92,000
156,530
VULCAN IND`L
VUL
1.6
1.64
1.65
1.67
1.61
1.64
1,117,000
1,807,580
CIP
COAT
73
2.95
155.9
2.99
2.95
2.99
2.95
2.95
84,000
248,000
(141,400)
LMG CHEMICALS
EURO
LMG
1.85
2.67
1.95
2.7
2.72
2.74
2.65
2.71
787,000
2,124,260
(10,920)
MABUHAY VINYL
MVC
1.85
1.9
1.65
1.86
1.65
1.85
64,000
113,590
MANCHESTER A
MIH
14
14.3
13.04
14.88
13.04
14.1
226,500
3,197,346
MANCHESTER B
MIHB
14
14.48
13.58
14.96
13.56
14.5
73,700
1,032,652
(17,730)
METROALLIANCE A
MAH
MAHB
PPC
SEACEM
SUPERCITY
**** CHEMICALS ****

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

CHIPS
CHIPS
GREENERGY
GREEN
INTEGRATED MICRO
IONICS
PANASONIC
22
22.8
25.45
25.5
21
22.8
310,900
6,905,085
7,730
0.019
0.02
0.019
0.02
0.019
0.02
207,600,000
3,997,800
(1,157,100)
IMI
ION
4.09
0.8
4.1
0.83
4.1
0.75
4.1
0.86
4.09
0.74
4.09
0.83
25,000
10,756,000
102,480
8,645,100
(73,800)
159,210
PMPC
4.75
6.75
SPLASH CORP.
ALPHA
FYN
FYNB
PCP
SPH
1.73
1.79
1.78
1.79
1.74
1.74
49,000
86,690
STENIEL
STN
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES
INDUSTRIALS SECTOR TOTAL
VOLUME :
413,835,530
VALUE :
2,539,181,420
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ABA
0.65
0.66
0.68
0.68
0.64
0.66
45,048,000
29,449,500
(10,980,230)
ABOITIZ EQUITY
AEV
57.75
58
57.9
58
57.5
58
802,180
46,401,410.5
11,301,138
ALCORN GOLD
APM
0.152
0.153
0.151
0.153
0.151
0.152
131,680,000
19,978,970
(196,700)
ALLIANCE GLOBAL
AGI
20.3
20.35
20.15
20.7
20.15
20.3
16,494,200
335,320,655
(74,420,040)
ANGLO PHIL HLDG
APO
2.38
2.39
2.4
2.4
2.37
2.39
1,814,000
4,310,500
ANSCOR
ASIA AMLGMATED
ANS
AAA
6.22
4.95
6.25
5
6.3
4.9
6.3
5.1
6.15
4.9
6.22
4.95
175,600
39,200
1,101,144
195,430
ATN HLDG A
ATN
0.93
0.99
0.94
0.95
0.94
0.94
316,000
298,440
ATN HLDG B
ATNB
0.93
0.97
0.99
1.04
0.91
0.97
1,022,000
949,130
186,920
AYALA CORP
AC
577
579
579.5
580
576.5
577
773,650
446,547,860
30,013,835
BHI HLDG
BH
DMC
432
52.45
645
52.6
52.5
53.3
52.4
52.45
1,587,570
83,509,634
(48,545,546)
FJP
FC
FDC
2.92
6.24
3.25
6.25
3
6.3
3
6.3
3
6.19
3
6.24
25,000
2,280,600
75,000
14,238,691
4,168,042
FORUM PACIFIC
FJPB
FPI
3
0.219
3.4
0.249
0.219
0.249
0.219
0.249
30,000
6,870
GT CAPITAL
GTCAP
763.5
764
755
770
750
764
132,470
101,453,325
10,294,510
HOUSE OF INV
HI
8.11
8.3
7.92
8.38
7.92
8.3
276,600
2,248,238
JG SUMMIT
JGS
39.4
39.45
39.4
39.6
39.35
39.45
1,649,200
65,078,900
(10,558,900)
JOLLIVILLE HLDG
JOH
KPH
6.13
5
7.02
5.95
5.95
5.95
1,700
10,169
LODESTAR
KPHB
LIHC
5
0.96
5.54
0.97
0.96
0.96
529,000
509,780
(48,500)
LOPEZ HLDGS.
LPZ
7.47
7.54
7.44
7.56
7.42
7.54
2,577,500
19,315,568
6,537,450
DMCI HOLDINGS
F&J PRINCE A
FIL ESTATE CORP
FILINVEST DEV.
FJ PRINCE B
KEPPEL HLDG A
KEPPEL HLDG B
MABUHAY HLDG.

February 18 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MHC
0.54
0.59
0.54
0.55
0.54
0.54
595,000
321,800
METRO PAC INV
MARC
MPI
1.91
5.22
1.92
5.23
1.92
5.2
1.92
5.28
1.91
5.2
1.92
5.23
211,000
27,936,600
404,580
145,927,265
(42,695,367)
MINERALES IND
MIC
6.62
6.65
6.92
6.92
6.6
6.62
287,300
1,903,617
MJC INVESTMENTS
MJIC
6.03
6.33
6.03
6.03
6.03
6.03
14,000
84,420
PACIFICA
SEAFRONT RES.
PA
PRIM
POPI
REG
SPM
0.049
0.67
2.6
2.21
0.051
0.68
2.69
2.29
0.05
0.7
2.22
0.05
0.7
2.28
0.05
0.67
2.21
0.05
0.68
2.28
1,110,000
2,151,000
29,000
55,500
1,465,110
64,970
SINOPHIL
SINO
0.33
0.335
0.33
0.335
0.33
0.335
610,000
203,050
(117,250)
SM INVESTMENTS
SM
996
997
990
1,013
990
997
257,840
257,587,045
(110,599,580)
SOLID GROUP
SGI
2.32
2.33
2.31
2.34
2.3
2.32
1,149,000
2,666,030
SOUTH CHINA
SOC
1.15
1.2
1.16
1.16
1.15
1.15
68,000
78,280
SYNERGY GRID
SGP
UNI
366
0.265
490
0.27
490
0.265
490
0.265
490
0.265
490
0.265
270
132,300
30,000
7,950
WIN
ZHI
0.285
0.53
0.295
0.54
0.295
0.55
0.295
0.56
0.285
0.53
0.295
0.54
1,990,000
4,502,000
573,400
2,431,770
20,650
32,400
VOLUME :
248,195,480
MARCVENTURES
PRIME MEDIA
PRIME ORION
REPUBLIC GLASS
UNIOIL HLDG.
WELLEX INDUS
ZEUS HOLDINGS
HOLDING FIRMS SECTOR TOTAL
VALUE :
1,584,906,301.5
PROPERTY
**** PROPERTY ****
A BROWN
BRN
2.84
2.89
2.88
2.93
2.84
2.89
469,000
1,338,380
ANCHOR LAND
ARANETA PROP
ALHI
ARA
19.5
1.39
20
1.41
20
1.41
20
1.45
20
1.39
20
1.39
1,000
4,571,000
20,000
6,469,410
ARTHALAND CORP
ALCO
0.21
0.215
0.209
0.215
0.209
0.215
3,030,000
637,650
AYALA LAND
BELLE CORP
ALI
BEL
30.8
5.3
30.9
5.31
31.05
5.28
31.15
5.37
30.8
5.27
30.9
5.3
4,017,900
11,921,500
124,399,970
63,401,710
7,685,955
24,732,112
CEBU HLDG
CHI
5.26
5.27
5.3
5.3
5.2
5.27
3,832,100
20,207,360
6,381,428
CEBU PROP A
CPV
4.81
5.1
4.81
4.81
4.81
4.81
11,900
57,239
CEBU PROP B
CENTURY PROP
CPVB
CPG
4.81
2.18
5.1
2.19
2.13
2.21
2.13
2.19
25,068,000
54,709,780
8,578,850
CITY & LAND
LAND
2.45
2.55
2.55
2.55
2.45
2.45
32,000
78,600
CITYLAND DEVT
CYBER BAY
CDC
CEI
CYBR
1.12
0.067
0.78
1.14
0.069
0.79
1.13
0.067
0.79
1.13
0.067
0.79
1.12
0.067
0.78
1.12
0.067
0.78
685,000
50,000
3,295,000
768,210
3,350
2,587,940
(1,130)
157,210
EMPIRE EAST
ELI
103,000
EVER-GOTESCO
EVER
FILINVEST LAND
CROWN EQUITIES
1.02
1.03
1.03
1.05
1.02
1.03
17,708,000
18,361,340
0.355
0.36
0.365
0.37
0.355
0.355
8,950,000
3,214,800
FLI
1.87
1.88
1.91
1.91
1.87
1.87
17,533,000
32,910,590
(1,155,780)
GLOBAL-ESTATE
GERI
2.07
2.09
2.05
2.1
2.05
2.09
2,514,000
5,245,720
856,200
GOTESCO LAND A
HIGHLANDS PRIME
GO
GOB
HP
1.81
2.18
2.04
2.2
2.04
2.2
6,000
13,040
IRCPROPERTIES
IRC
1.22
1.26
1.2
1.28
1.2
1.28
115,000
140,930
KEPPEL PROP
MEGAWORLD
KEP
MC
MCB
MEG
2.85
3.77
3.18
3.78
2.85
3.69
2.85
3.79
2.85
3.67
2.85
3.78
4,000
130,820,000
11,400
489,267,890
11,301,160
MRC ALLIED
MRC
0.119
0.12
0.12
0.12
0.116
0.119
13,510,000
1,597,850
(1,190)
PHIL ESTATES
PHES
0.59
0.61
0.6
0.61
0.6
0.61
1,024,000
614,980
PHIL. TOBACCO
TFC
RLT
18.5
0.51
25
0.52
0.495
0.52
0.49
0.52
3,510,000
1,759,550
PRIMEX CORP.
PMT
PRMX
2.75
3.3
3.1
3.25
3.1
3.25
21,000
66,300
ROBINSONS LAND
RLC
22.05
22.1
22
22.3
21.95
22.1
2,492,600
55,040,190
20,252,385
ROCKWELL
ROCK
3.05
3.06
3.07
3.12
3.06
3.06
1,732,000
5,336,670
141,220
SAN MIGUEL PROP

SHNG PROPERTIES
SMP
SHNG
3.24
3.25
3.23
3.32
3.23
3.24
1,299,000
4,249,170
(2,856,090)
SM DEVT
SMDC
8.85
8.88
8.15
8.96
8.12
8.85
41,466,400
357,914,464
34,376,444
SM PRIME HLDG.
SMPH
18.86
18.88
18.3
19.3
18.3
18.88
12,699,400
240,116,638
(81,620,442)
STA.LUCIA LAND
SLI
0.79
0.8
0.77
0.81
0.76
0.79
1,705,000
1,348,570
STARMALLS
STR
3.7
3.89
3.65
3.89
3.65
3.89
2,000
7,540
SUNTRUST HOME
SUN
0.59
0.6
0.59
0.59
0.59
0.59
224,000
132,160
UNIWIDE HLDG
UW
VLL
5.29
5.3
5.33
5.35
5.29
5.3
7,587,000
40,305,138
(5,687,178)
GOTESCO LAND B
MARSTEEL A
MARSTEEL B
PHILREALTY
PRIMETOWN PROP
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
325,135,800
VALUE :
1,540,962,709
SERVICES
**** MEDIA ****
ABS CBN
ABS
39.55
39.6
39.65
40
39.5
39.6
105,000
4,163,785
GMA NETWORK
GMA7
9.98
9.99
9.95
9.99
9.95
9.99
143,100
1,426,633
MANILA BULLETIN
MB
0.94
0.96
0.98
0.99
0.92
0.94
323,000
306,230

February 18 , 2013
Name
MLA BRDCASTING
Symbol
Bid
Ask
Open
High
Low
Close
MBC
3.5
4.95
GLOBE TELECOM
GLO
1,119
1,126
1,161
1,170
1,117
LIBERTY TELECOM
LIB
2.55
2.68
2.48
2.55
2.48
PLDT
TEL
2,848
2,850
2,840
2,860
PTT CORP
PTT
4.68
4.88
5.3
5.99
48.8
4.09
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
-
1,119
85,595
96,716,650
(70,010,025)
2.55
353,000
877,040
2,840
2,850
154,975
441,693,010
(139,499,960)
4.88
4.89
4.68
4.88
132,000
622,020
5.2
5.4
5.2
5.4
10,400
55,210
48,000
192,000
(100,000)
**** TELCOMMUNICATION ****
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
IMPERIAL A
IMP
IMPERIAL B
IP CONVERGE
IMPB
CLOUD
IPVG CORP.
IP
0.65
0.66
0.65
0.67
0.65
0.65
589,000
386,740
ISLAND INFO
IS
ISM
0.051
2.1
0.054
2.2
0.051
2.14
0.051
2.2
0.051
2.1
0.051
2.2
300,000
823,000
15,300
1,784,050
(1,217,350)
NXT
WEB
TSI
14.24
13.56
14.26
13.58
14.24
13.8
14.24
13.8
14.18
13.52
14.24
13.56
761,200
136,200
10,832,170
1,846,014
7,496,354
-
1.88
1.35
2.25
1.37
1.35
1.36
1.35
1.36
64,000
86,410
2GO
ATI
1.8
14.3
1.84
14.86
1.81
15.3
1.81
15.3
1.8
14.18
1.81
14.86
31,000
41,400
55,910
603,272
(0)
CEB
ICT
66.8
80.8
67
80.85
67.45
80.3
67.45
81.2
66.5
80.2
67
80.85
129,920
8,704,340
(1,084,542.5)
INTL CONTAINER
843,480
68,210,889
(13,462,005)
LORENZOSHIPPING
LSC
1.45
1.6
1.49
1.6
1.49
1.6
36,000
57,050
MACROASIA
MAC
2.5
2.68
2.49
2.5
2.49
2.49
26,000
64,860
(2,490)
PAL HOLDINGS
PAL
ACE
BHI
1.32
0.133
1.38
0.134
1.32
0.134
1.38
0.135
1.32
0.132
1.38
0.133
520,000
15,460,000
707,410
2,056,700
69,000
79,840
GPH
WPI
26.05
0.425
45
0.43
0.44
0.45
0.43
0.43
240,000
103,700
17,200
ISM COMM.
NEXTSTAGE
PHILWEB
TOUCH SOLUTIONS
TRANSPACIFIC BR
YEHEY
TBGI
YEHEY
**** TRANSPORTATION SERVICES ****

2GO GROUP
ASIAN TERMINALS
CEBU AIR, INC.
**** HOTEL & LEISURE ****

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

CENTRO ESCOLAR
CEU
11.9
11.98
11.1
11.98
11.1
11.98
40,200
449,282
(1,110)
FAR EASTERN U
FEU
IPO
1,095
9.56
1,170
10
1,170
10
1,170
10
1,170
10
1,170
10
25
93,300
29,250
933,000
BERJAYA
BCOR
25.05
25.1
25.1
25.1
25.05
25.1
7,900
198,165
BLOOMBERRY
BLOOM
14.16
14.18
14.3
14.36
14.12
14.16
11,284,700
160,046,880
(8,347,756)
IP E-GAME
LEISURE
EG
LR
0.024
8.88
0.025
8.89
0.025
8.99
0.025
9.04
0.024
8.88
0.024
8.89
42,300,000
801,300
1,032,400
7,180,412
18,900
MANILA JOCKEY
MJC
2.82
2.84
2.82
2.82
2.8
2.82
545,000
1,527,970
PACIFIC ONLINE
PHIL. RACING
LOTO
PRC
14
10.38
14.02
10.58
14
10.42
14.02
10.6
13.98
10.4
14
10.6
177,200
370,700
2,480,800
3,928,416
PREMIEREHORIZON
PHA
0.34
0.345
0.34
0.34
0.33
0.34
2,600,000
859,200
IPEOPLE
**** CASINOS & GAMING ****
**** RETAIL ****

7-11
SEVN
CALATA CORP
CAL
PUREGOLD
PGOLD
97
99
99
99
97
97
300
29,500
9,700
3.72
3.74
3.75
3.76
3.71
3.74
438,000
1,633,320
(14,960)
38
38.05
37.85
38.45
37.8
38
10,837,200
411,488,695
143,890,440
**** OTHER SERVICES ****

APC GROUP
APC
0.83
0.84
0.84
0.84
0.83
0.83
2,289,000
1,901,850
84,000
EASYCALL
ICTVI
ECP
PORT
ICTV
2.9
0.42
3
20
0.43
0.43
0.43
0.43
0.43
10,000
4,300
PAXYS
PAX
2.68
2.7
2.67
2.71
2.66
2.68
425,000
1,135,250
PHILCOMSAT
PHC
STI
1.02
1.03
1.03
1.04
1.01
1.03
9,841,000
10,077,750
178,800
GLOBALPORTS
STI_HOLDINGS
SERVICES SECTOR TOTAL
VOLUME :
104,460,595
VALUE :
1,287,194,265
MINING & OIL

**** MINING ****
ABRA MINING
0.0051
4.48
0.0052
4.66
0.0052
4.47
0.0052
4.66
0.0051
4.47
0.0052
4.66
144,000,000
42,000
737,800
187,930
ATOK
APXB
AT
AB
4.5
22.45
20.5
4.89
22.5
23
22.45
21.05
22.6
21.05
22.35
20.2
22.5
20.2
611,900
2,000
13,763,475
41,455
1,043,385
-
BENGUET A
BC
18.78
18.9
APEX MINING A
APEX MINING B
ATLAS MINING
AR
APX

February 18 , 2013
Name
Symbol
BENGUET B
Bid
Ask
CENTURY PEAK
BCB
CPM
18.36
1
18.8
1.01
COAL ASIA
COAL
1.08
1.09
DIZON MINES
DIZ
13.5
13.74
GEOGRACE
GEO
0.54
0.55
LEPANTO A
LC
1.14
LEPANTO B
LCB
MANILA MINING A
MANILA MINING B
Open
18.32
0.99
High
Low
18.32
1.01
18.32
0.99
1.1
1.1
14.2
14.2
0.56
1.15
1.25
MA
MAB
NICKELASIA
NIKL
NIHAO
NI
OMICO CORP.
ORIENTAL P
PHILEX
SEMIRARA MINING
UNITED PARAGON
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
18.32
1.01
500
571,000
9,160
572,690
(990)
1.06
1.08
15,973,000
17,304,850
1,360,310
13.5
13.78
523,400
7,181,486
(7,650)
0.56
0.54
0.54
1,730,000
949,940
1.16
1.17
1.14
1.15
18,579,000
21,340,580
1.27
1.28
1.28
1.24
1.27
6,684,000
8,455,430
1,192,960
0.062
0.063
0.064
0.064
0.063
0.063
549,060,000
34,600,780
0.067
0.069
0.068
0.069
0.068
0.069
7,150,000
491,200
(136,000)
21.65
21.7
21.45
21.65
20.95
21.65
425,100
9,068,535
92,255
3.7
3.74
3.8
3.8
3.71
3.71
3,269,000
12,268,560
(149,390)
OM
0.58
0.59
0.58
0.59
0.58
0.59
40,000
23,500
ORE
3.63
3.66
3.68
3.79
3.63
3.66
175,000
641,310
18,150
PX
18.46
18.48
18.3
18.8
18.3
18.48
3,179,900
58,903,558
(4,373,822)
SCC
238.4
238.6
230.8
242
230.8
238.6
514,940
123,410,186
(2,097,958)
UPM
0.018
0.019
0.019
0.019
0.018
0.018
61,100,000
1,101,800
BASIC PETROLEUM
BSC
0.285
0.295
0.295
0.295
0.285
0.285
12,790,000
3,687,450
162,400
ORIENTAL A
OPM
0.022
0.023
0.023
0.023
0.022
0.022
77,600,000
1,747,300
ORIENTAL B
OPMB
0.023
0.024
0.024
0.024
0.023
0.023
32,400,000
757,200
PETROENERGY
PHILEXPETROLEUM
PERC
PXP
6.74
32.5
6.92
32.6
6.9
32.7
6.9
32.7
6.8
31.8
6.9
32.6
40,900
321,500
282,110
10,368,230
14,405
PHILODRILL A
OV
0.044
0.045
0.045
0.045
0.044
0.044
361,500,000
16,018,200
22,000
PNOC A
PEC
PECB
**** OIL ****
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
1,298,283,140
VALUE :
343,914,715
PREFERRED
ABC PREF
FIRST PHIL HOLD
ABC
PBCP
ACPA
ACPR
DMCP
FGENF
FGENG
FPHP
12.5
524
102
107.8
100.7
529.5
108
108.5
101
107.8
101
107.8
101
107.8
100.8
107.8
100.8
450
5,580
48,510
562,580
PETRON PREF
PPREF
107.1
108.4
108.5
108.5
107
107.1
4,860
520,185
SMC PREF 1
SMCPREFS2C
SMCP1
SMC2A
SMC2B
SMC2C
74.95
75.2
76.75
75
75.25
77
75
75.25
76.75
75
75.25
76.75
74.95
75.25
76.7
75
75.25
76.75
1,719,600
707,170
203,500
128,969,655
53,214,542.5
15,618,550
(86,932,500)
-
SMPFC PREFS
PFP
1,020
1,025
1,020
1,020
1,020
1,020
2,000
2,040,000
SWIFT PREF
SFIP
BCP
ABSP
GMAP
1.3
11.92
41.9
10
1.47
42
10.02
42.8
10
43
10.1
42
10
42
10.02
930,500
113,000
39,558,090
1,132,342
23,307,000
1,082,182
PBC PREF
AC PREF A
AC PREF B
DMC PREF
FGEN PREF F
FIRST GEN G
SMCPREFS2A
SMCPREFS2B
BC PREF A
ABS HLDG PDR
GMA HOLDINGS
GLO PREF A
TEL PREF HH
GLOPA
TLHH
PREFERRED TOTAL
VOLUME :
3,686,660
VALUE :
241,664,454.5
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG WARRANT 2
IRW
MEGW2
0.05
2.56
2.71
2.52
2.56
2.52
2.56
17,000
43,240
MEG-WARRANTS
MEGW1
2.69
2.7
2.59
2.73
2.59
2.69
3,212,000
8,584,940
PLDT-USD
DTEL
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
3,229,000
VALUE :
8,628,180
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
8.11
9.4
9.5
9.5
9.5
9.5
100
950
MAKATI FINANCE
MFIN
2.5
2.75
2.75
10,000
28,740
10,100
VALUE :
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
2,403,060,845
VALUE :
29,690
8,392,596,535.5

February 18 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
97
NO. OF DECLINES:
86
NO. OF UNCHANGED:
41
NO. OF TRADED ISSUES: 224

NO. OF TRADES:
36473
BLOCK SALES
SECURITY
BPI
BPI
MBT
ICT
JFC
AC
DMC
ALI
SM
PRICE
106.888
106.8699
112.4095
80.2138
110.9592
574.4169
52.3793
30.8445
986.7815
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
200,000
674,070
207,660
950,210
224,300
250,000
1,047,910
1,118,500
21,540
VALUE
21,377,600
72,037,793.493
23,342,956.77
76,219,954.898
24,888,148.56
143,604,225
54,888,792.263
34,499,573.25
21,255,273.51
355,677
275,861
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
216,095,906
3,263,167,663.77
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
1,724.39
9,907.25
5,692.45
2,669.6
1,913.29
22,041.97
6,521.77
4,103.05
1,746.63
9,947.44
5,756.73
2,716.25
1,924.41
22,151.28
6,582.51
4,130.02
1,723.2
9,903.35
5,692.45
2,669.6
1,912.76
21,888.66
6,521.77
4,103.05
1,743.23
9,932.89
5,722.15
2,701.6
1,914.75
21,996.39
6,565.23
4,119.95
1.09
0.26
0.51
1.26
0.15
-0.21
0.67
0.45
18.84
25.64
29.17
33.51
2.89
-45.58
43.59
18.51
14,223,343
414,068,763
249,516,430
326,275,498
105,415,544
1,298,600,597
1,213,182,167.96
2,564,131,916.51
1,804,688,376.06
1,575,545,754.53
1,363,469,955.09
343,938,307.83
10,537
30,236.25
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
2,408,110,712 Php 8,864,986,714.234
Php 4,309,248,036.6
Php 4,901,448,301.52
Companies Under Suspension by the Exchange as of 02/18/2013
ACPR
ALPHA
ASIA
CBC
CMT
EIBA
EIBB
FC
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
NXT
PAL
PEC
PECB
PHC
PNC
PRIM
SMB
SMP
MED
PCP
- AC PREF B
- ALPHALAND
- ASIATRUST
- COSMOS
- SEACEM
- EXPORT BANK
- EXPORT BANK B
- FIL ESTATE CORP
- FILSYN A
- FILSYN B
- GOTESCO LAND A
- GOTESCO LAND B
- METROALLIANCE A
- METROALLIANCE B
- MARSTEEL A
- MARSTEEL B
- NEXTSTAGE
- PAL HOLDINGS
- PNOC A
- PNOC B
- PHILCOMSAT
- PNCC
- PRIME MEDIA
- SAN MIGUEL
- SAN MIGUEL PROP
- MEDCO HLDG
- PICOP RES

February 18 , 2013
Name
PMT
PPC
PTT
STN
UW
ABC
TLHH
SMCP1
Symbol
-
Bid
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)

The Philippine Stock Exchange, Inc Daily Quotations Report February 18, 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 February 18, 2013

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

PHIL. NATL BANK

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

ROXAS AND CO.

SAN MIGUEL CORP.