The Philippine Stock Exchange, Inc Daily Quotations Report February 20, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 20 , 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
108.1
108.7
108.7
108.9
108
108.7
1,785,530
193,478,647
BDO UNIBANK
BDO
91.5
CHINABANK
CHIB
66.5
CITYSTATE BANK
91.55
90
92.25
90
91.55
5,137,160
470,049,351.5
79,835,855
67
67.5
68.3
67
67
271,860
18,422,381
(1,203,692.5)
CSB
EW
15
31.3
25
31.4
31.75
31.85
31.3
31.3
1,287,900
40,740,485
(11,245,055)
EIBA
EIBB
MBT
PBB
115.9
35.25
116
35.3
115
36.45
116.5
36.65
114
35
115.9
35.3
3,435,760
4,353,400
397,612,569
156,604,010
32,037,706
(1,358,125)
PBC
PNB
73
95.9
78.9
97
98.5
98.5
95.7
97
1,493,500
143,893,033.5
57,216,896.5
PSBANK
PTC
PSB
70
110
116.9
68
116.9
68
116.9
68
116.9
68
116.9
1,000
510
68,000
59,619
RCBC
RCB
63.85
63.9
64
65
63.8
63.9
971,820
62,361,084.5
5,988,184.5
SECURITY BANK
SECB
172.4
172.8
173
173.5
172
172.8
1,102,330
190,345,398
(28,914,159)
UNION BANK
UBP
123.4
123.9
124
124.4
123
123.4
372,380
45,976,627
6,753,783
EAST WEST BANK

EXPORT BANK
EXPORT BANK B
METROBANK
PB BANK
PBCOM
PHIL. NATL BANK
PHILTRUST
46,887,508
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.92
0.93
0.94
0.96
0.91
0.92
318,000
298,220
BDO LEASING
BLFI
2.02
2.05
2.05
2.06
2.02
2.02
13,000
26,680
COL FINANCIAL
COL
18.44
18.7
18.9
18.9
18
18.7
633,800
11,603,326
2,604,400
FILIPINO FUND
IREMIT
FFI
FAF
I
11.5
0.79
2.8
11.78
0.83
2.92
2.83
2.92
2.83
2.92
611,000
1,779,530
MANULIFE
MFC
556
565
570
570
560
560
350
197,500
MAYBANK ATR KE
MAKE
25.8
25.85
25.6
25.8
25.6
25.8
23,400
603,260
MEDCO HLDG
PHILNARE
MED
NRCP
1.99
2.02
1.99
2.01
1.99
1.99
786,000
1,570,610
(199,500)
PSE
PSE
465.2
465.6
465
466.4
464
465.2
22,720
10,568,422
372,120
SUN LIFE
SLF
V
1,100
2.56
1,110
2.57
1,120
2.57
1,120
2.57
1,110
2.56
1,110
2.56
105
23,000
116,700
58,960
(16,800)
-
VOLUME :
22,644,525
FIRST ABACUS
VANTAGE
FINANCIALS SECTOR TOTAL
VALUE :
1,746,434,413.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
37.75
37.8
37.65
37.9
37.65
37.8
1,828,200
69,088,645
(24,962,460)
ALSONS CONS
ACR
1.45
1.46
1.5
1.53
1.45
1.45
13,619,000
20,368,610
149,000
CALAPAN VENTURE
ENERGY DEVT
H2O
EDC
4.1
7.23
4.25
7.4
4.1
7.34
4.1
7.49
4.1
7.22
4.1
7.4
5,000
17,860,700
20,500
132,049,355
42,064,603
FIRST GEN
FGEN
26.25
26.35
26.3
27
26
26.35
6,274,900
165,366,730
(97,909,630)
FIRST PHIL HLDG
FPH
108.8
108.9
109
110
108.8
108.9
1,126,640
123,068,451
107,138,124
MANILA WATER
MWC
34.85
34.9
35.6
35.75
34.9
34.9
3,084,100
108,394,600
(9,463,715)
MERALCO A
MER
309.8
310
312
314.8
306
310
539,990
167,538,518
49,282,574
PETRON
PCOR
13.72
13.74
14.18
14.28
13.5
13.72
12,931,500
179,369,774
(21,496,178)
PHOENIX
PNX
10.8
10.82
10.86
10.92
10.76
10.8
189,500
2,049,106
8,694
SALCON POWER
SPC
4.94
4.99
4.9
4.99
4.9
4.94
100,000
494,340
TRANS-ASIA
TA
2.01
2.03
2.05
1.98
39,026,000
78,617,860
1,901,040
VIVANT
VVT
8.62
9.15
8.9
9.15
8.9
9.15
3,600
32,065
7.6
7.61
7.46
7.6
7.4
7.6
28,000
210,574
1.92
1.95
1.94
1.96
1.93
1.96
1,349,000
2,628,840
780,140
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
ALLIANCE SELECT
FOOD
BOGO MEDELLIN
BMM
53
63
50.4
50.4
50.4
50.4
10
504
CNTRL AZUCARERA
CAT
12.5
15.5
15.5
15.8
15.5
15.5
2,400
37,230
COSMOS
DNL INDUS
CBC
DNL
6.83
6.85
7.09
7.19
6.81
6.83
30,711,100
211,912,987
(35,905,880)
GINEBRA
GSMI
16.58
17
16.6
16.6
16.58
16.58
4,400
72,982
JOLLIBEE
JFC
116.4
116.5
115.3
117.3
115.3
116.4
613,710
71,438,425
40,216,500
LIBERTY FLOUR
PEPSI-COLA
LFM
LTG
PCKH
PIP
43
15.3
7.88
6.38
59
15.46
7.9
6.4
15.42
7.9
6.41
15.46
7.9
6.45
14.9
7.9
6.36
15.46
7.9
6.4
3,165,800
14,500
3,673,900
48,494,586
114,550
23,470,388
8,467,186
9,553,832
PUREFOODS A
PF
299
300
303
303
298
300
122,680
36,762,036
15,413,344
RFM CORP
RFM
4.8
4.82
4.84
4.84
4.8
4.81
202,000
970,410
ROXAS AND CO.
RCI
ROX
2.26
3.2
2.37
3.25
2.26
3.25
2.26
3.25
2.26
3.25
2.26
3.25
10,000
147,000
22,600
477,750
SAN MIGUEL CORP.
SMB
SMC
119.1
120.6
123.3
123.5
119
120.6
638,920
77,609,851
13,719,613
SWIFT
SFI
0.141
0.145
0.143
0.143
0.139
0.141
11,330,000
1,592,480
240,700
LT GROUP
PANCAKE
ROXAS HLDG.
SAN MIGUEL

February 20 , 2013
Name
UNIV ROBINA
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
URC
VMC
93.9
1.51
94
1.52
94
1.52
94.95
1.53
93.5
1.51
94
1.52
1,638,850
1,524,000
153,987,108.5
2,314,030
23,059,970.5
(7,550)
VITARICH
VITA
0.94
0.95
0.94
0.97
0.94
0.94
985,000
937,730
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
18.8
19
19
19
18.78
18.78
7,100
133,564
CONCRETE A
EEI CORP
CA
CAB
EEI
50
15
13.02
65
13.08
13.3
13.4
13.02
13.02
970,300
12,795,982
(5,787,336)
FED CHEMICALS
FED
HOLCIM
LAFARGE_REP
HLCM
LRI
MARIWASA
MMI
MEGAWIDE
MWIDE
PHINMA
PHN
PNCC
TKC STEEL
PNC
CMT
SRDC
T
VULCAN IND`L
VUL
CONCRETE B
SEACEM
SUPERCITY
9.7
11.1
9.7
9.7
9.7
9.7
4,500
43,650
13.1
11.52
13.2
11.94
13.1
11.5
13.2
11.96
13.1
11.5
13.1
11.94
12,100
158,524
90,390
166,600
1,970,926
(211,820)
5.31
5.35
5.18
5.35
5.12
5.35
44,500
232,415
17.54
17.6
18
18
17.6
17.6
3,131,900
55,134,540
290,928
13.3
13.84
13.74
13.74
13.5
13.5
9,500
128,598
1.2
1.66
1.69
1.67
1.69
1.66
1.66
170,000
283,420
1.6
1.61
1.61
1.63
1.6
1.61
1,967,000
3,172,330
73
2.9
1.82
104
2.95
1.85
2.95
1.95
2.97
1.95
2.9
1.95
2.95
1.95
84,000
1,000
245,200
1,950
(73,850)
-
**** CHEMICALS ****

CHEMPHIL
EUROMED
CIP
COAT
EURO
LMG CHEMICALS
LMG
2.7
2.73
2.7
2.72
2.7
2.71
561,000
1,517,700
MABUHAY VINYL
MVC
1.71
1.89
1.71
1.71
1.71
1.71
4,000
6,840
MANCHESTER A
MIH
15.96
16
14.98
16.8
14.9
15.96
893,500
14,164,016
MANCHESTER B
MIHB
16
16.48
14.8
16.88
14.8
16
403,200
6,480,644
1,629,506
METROALLIANCE A
MAH
MAHB
PPC
CHEMREZ
METROALLIANCE B
PRYCE CORP
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
21.5
22.7
23
23.5
21
21.5
172,600
3,750,320
55,700
GREENERGY
GREEN
0.019
0.02
0.019
0.02
0.019
0.02
275,200,000
5,230,500
25,100
INTEGRATED MICR
IONICS
IMI
ION
4
0.74
4.09
0.75
4.09
0.79
4.09
0.8
4.06
0.74
4.09
0.74
20,000
2,909,000
81,770
2,207,960
36,840
-
PANASONIC
PMPC
4.75
100,000
500,000
SPLASH CORP.
ALPHA
FYN
FYNB
PCP
SPH
1.72
1.74
1.77
1.77
1.72
1.72
82,000
143,100
STENIEL
STN
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES
INDUSTRIALS SECTOR TOTAL
VOLUME :
441,717,070
VALUE :
1,950,719,829.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ABA
AEV
0.65
58.2
0.66
58.55
0.65
57.75
0.67
58.7
0.65
57.5
0.65
58.55
2,911,000
1,176,660
1,918,120
68,643,322
(2,212,086)
ALLIANCE GLOBAL
APM
AGI
0.154
21.3
0.155
21.4
0.155
20.75
0.155
21.4
0.153
20.75
0.154
21.4
128,410,000
14,154,100
19,789,780
297,979,520
87,145,120
ANGLO PHIL HLDG
APO
2.35
2.37
2.37
2.39
2.35
2.37
3,323,000
7,858,670
ANSCOR
ANS
6.22
6.32
6.21
6.32
6.2
6.32
103,700
652,545
(32,130)
ASIA AMLGMATED
AAA
4.7
4.95
4.95
4.95
4.7
4.7
323,000
1,527,310
ATN HLDG A
ATN
0.96
0.98
0.95
0.96
0.92
0.96
49,000
46,770
ATN HLDG B
ATNB
0.95
0.98
0.93
0.95
0.93
0.95
10,000
9,460
AYALA CORP
AC
577.5
580
580
581
575
580
403,460
233,387,550
(30,895,810)
BHI HLDG
BH
DMC
FC
FDC
432
52.95
5.98
645
53
5.99
53.05
6.13
53.4
6.13
52.65
5.98
53
5.98
1,841,730
818,200
97,546,577
4,916,080
(9,058,174.5)
144,998
GT CAPITAL
FJP
FJPB
FPI
GTCAP
2.92
2.9
0.219
736
3.1
3.4
0.249
759
3
761
3
761
3
735
3
759
40,000
84,710
120,000
63,966,205
21,101,610
HOUSE OF INV
HI
8.1
8.33
8.2
8.33
8.06
8.33
10,900
89,633
JG SUMMIT
JGS
38.9
38.95
39.4
39.6
38.8
38.9
2,394,300
93,351,450
(32,033,315)
JOLLIVILLE HLDG
JOH
6.13
6.94
6.13
6.5
6.12
6.12
36,500
223,506
KEPPEL HLDG A
KPH
4.25
5.78
5.78
5.78
5.78
5.78
3,300
19,074
KEPPEL HLDG B
LODESTAR
KPHB
LIHC
5
0.93
5.59
0.94
0.95
0.95
0.92
0.93
2,855,000
2,658,590
LOPEZ HLDGS.
LPZ
7.5
7.54
7.48
7.56
7.32
7.54
9,750,200
72,901,164
(8,360,079)
ABOITIZ EQUITY
ALCORN GOLD
DMCI HLDG
FIL ESTATE CORP
FILINVEST DEV
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC

February 20 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MABUHAY HLDG.
MHC
0.58
0.6
0.55
0.62
0.54
0.6
730,000
415,730
MARCVENTURES
MARC
1.89
1.9
1.92
1.92
1.9
1.9
1,101,000
2,097,060
384,000
METRO PAC INV
MPI
5.18
5.19
5.18
5.23
5.16
5.18
46,482,200
241,013,416
15,592,289
MINERALES IND
MIC
6.56
6.69
6.55
6.75
6.5
6.56
202,100
1,322,700
MJC INVESTMENTS
MJIC
6.4
6.02
6.02
61,700
370,642
PACIFICA
PA
PRIM
POPI
0.049
0.67
0.051
0.68
0.68
0.68
0.67
0.67
1,252,000
847,840
SEAFRONT RES.
REG
SPM
2.12
2.24
2.22
2.28
2.2
2.2
39,000
85,960
SINOPHIL
SINO
0.33
0.335
0.33
0.335
0.33
0.33
260,000
86,400
SM INVESTMENTS
SM
1,005
1,007
1,003
1,015
1,003
1,007
973,525
982,136,980
264,779,315
SOLID GROUP
SGI
2.29
2.31
2.32
2.32
2.29
2.31
598,000
1,374,490
34,400
SOUTH CHINA
SOC
1.15
1.2
1.2
1.2
1.15
1.15
166,000
193,750
SYNERGY GRID
SGP
UNI
WIN
ZHI
366
0.265
0.285
0.51
480
0.27
0.29
0.52
0.27
0.29
0.52
0.27
0.295
0.54
0.27
0.28
0.51
0.27
0.29
0.52
210,000
1,250,000
1,556,000
56,700
358,650
799,960
PRIME MEDIA
PRIME ORION
REPUBLIC GLASS
UNIOIL HLDG.
WELLEX INDUS
ZEUS HOLDINGS
HOLDING FIRMS SECTOR TOTAL
VOLUME :
223,580,675
VALUE :
2,198,970,204
PROPERTY
**** PROPERTY ****
A BROWN
BRN
2.76
2.78
2.89
2.89
2.76
2.76
108,000
299,730
ANCHOR LAND
ARANETA PROP
ALHI
ARA
19.5
1.4
20
1.41
19.5
1.38
20
1.44
19.5
1.38
20
1.4
1,100
3,437,000
21,950
4,892,660
18,050
(71,700)
ARTHALAND CORP
ALCO
0.21
0.215
0.215
0.215
0.21
0.21
1,500,000
316,850
AYALA LAND
ALI
31.8
32
32
32.3
31.85
32
6,516,300
208,888,925
2,437,435
BELLE CORP
BEL
5.22
5.23
5.31
5.34
5.21
5.23
11,155,800
58,790,886
17,746,334
CEBU HLDG
CHI
CPV
CPVB
CPG
5.09
4.91
4.81
2.14
5.11
5.2
5.1
2.15
5.1
2.15
5.17
2.18
5.05
2.13
5.09
2.15
3,222,700
32,422,000
16,424,428
69,655,310
12,069,875
(2,341,720)
CYBER BAY
LAND
CDC
CEI
CYBR
2.41
1.13
0.067
0.78
2.5
1.14
0.068
0.79
0.067
0.79
0.067
0.79
0.067
0.78
0.067
0.79
3,000,000
941,000
201,000
742,300
EMPIRE EAST
ELI
1.04
1.05
1.04
1.07
1.04
1.05
68,113,000
71,819,600
20,922,320
EVER GOTESCO
FILINVEST LAND
EVER
FLI
0.345
1.91
0.355
1.92
0.355
1.91
0.36
1.95
0.35
1.9
0.35
1.91
3,430,000
74,644,000
1,217,550
143,765,510
(14,200)
(1,722,290)
GLOBAL ESTATE
GERI
1.98
1.99
2.05
2.06
1.99
1.99
18,345,000
36,854,720
4,086,400
GOTESCO LAND A
HIGHLANDS PRIME
GO
GOB
HP
2.7
2.8
2.5
3.28
2.5
2.8
1,512,000
4,353,200
(165,500)
IRC PROP
IRC
1.2
1.23
1.2
1.23
1.2
1.23
113,000
135,900
KEPPEL PROP
KEP
MC
MCB
MEG
2.85
3.88
3.18
3.9
3.9
4.05
3.85
3.9
156,335,000
613,214,920
75,455,470
PHIL ESTATES
MRC
PHES
0.121
0.55
0.122
0.56
0.125
0.58
0.126
0.59
0.122
0.56
0.122
0.56
5,700,000
6,752,000
701,890
3,830,400
13,750
113,000
PHIL. TOBACCO
TFC
21
25
25
25.5
25
25
14,700
367,600
PHILREALTY
RLT
0.495
0.5
0.52
0.52
0.49
0.51
1,679,000
844,560
PRIMETOWN PROP
ROBINSONS LAND
PMT
PRMX
RLC
2.75
21.65
3.5
21.7
22
22.2
21.7
21.7
1,857,400
40,412,330
(8,296,545)
ROCKWELL
ROCK
3.12
3.13
3.08
3.15
3.06
3.13
3,392,000
10,625,640
SAN MIGUEL PROP

SHNG PROPERTIES
SMP
SHNG
3.23
3.26
3.28
3.29
3.26
3.26
92,000
300,530
SM DEVT
SMDC
8.85
8.86
8.8
9.48
8.74
8.85
47,437,300
432,091,345
(39,802,637)
SM PRIME HLDG.
SMPH
19.48
19.5
19.6
20.8
19.5
19.5
18,998,000
377,314,148
(177,462,494)
STA.LUCIA LAND
SLI
STR
SUN
0.78
3.69
0.6
0.79
3.85
0.61
0.79
3.85
0.63
0.81
3.85
0.66
0.79
3.85
0.6
0.79
3.85
0.6
834,000
1,000
6,495,000
662,170
3,850
4,078,810
(16,000)
-
UW
VLL
5.3
5.33
5.34
5.35
5.3
5.33
16,632,500
88,796,668
27,366,588
CEBU PROP A
CEBU PROP B
CENTURY PROP
CITY & LAND
CITYLAND DEVT
CROWN EQUITIES
GOTESCO LAND B
MARSTEEL A
MARSTEEL B
MEGAWORLD
MRC ALLIED
PRIMEX CORP.
STARMALLS
SUNTRUST HOME
UNIWIDE HLDG
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
495,869,800
VALUE :
2,195,021,570
SERVICES
**** MEDIA ****
ABS CBN
ABS
38.5
38.6
39
39.2
38.6
38.6
118,700
4,618,250
GMA NETWORK
GMA7
9.92
9.95
9.99
9.99
9.8
9.95
336,500
3,340,799
MANILA BULLETIN
MB
0.87
0.9
0.87
0.91
0.86
0.9
535,000
476,810

February 20 , 2013
Name
MLA BRDCASTING
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MBC
3.5
4.95
GLOBE TELECOM
GLO
1,120
1,122
1,128
1,130
1,115
1,120
51,005
57,231,060
(14,216,580)
LIBERTY TELECOM
LIB
2.45
2.49
2.5
2.5
2.45
2.49
35,000
87,270
PLDT
TEL
2,846
2,882
2,890
2,890
2,842
2,882
90,335
258,939,260
(39,446,100)
PTT CORP
PTT
**** TELCOMMUNICATION ****
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
4.7
4.87
4.7
4.7
4.68
4.68
115,000
539,590
IMPERIAL A
IMP
5.13
5.7
5.1
5.1
5.1
5.1
100
510
IMPERIAL B
IMPB
CLOUD
4.11
45
4.35
4.4
3.85
4.2
2,282,000
9,593,550
0.64
0.051
2.2
14.32
0.65
0.054
2.25
14.4
0.65
0.051
2.26
14.28
0.66
0.051
2.26
14.4
0.65
0.051
2.2
14.28
0.65
0.051
2.2
14.4
558,000
20,000
16,000
2,086,600
362,710
1,020
35,800
29,914,102
(22,600)
7,091,154
IP CONVERGE
IPVG CORP
PHILWEB
IP
IS
ISM
NXT
WEB
TOUCH SOLUTIONS
TSI
14.5
14.52
14.02
14.56
13.98
14.5
296,300
4,248,506
(93,600)
TRANSPACIFIC BR
TBGI
1.86
2.17
1.84
2.18
1.8
2.18
28,000
51,660
YEHEY
YEHEY
1.34
1.4
1.35
1.35
1.35
1.35
30,000
40,500
1.89
13.86
1.8
14.02
1.84
14.1
1.8
13.7
1.8
13.88
7,000
73,200
12,640
1,020,450
78,980
ISLAND INFO
ISM COMM.
NEXTSTAGE
**** TRANSPORTATION SERVICES ****

2GO GROUP
ASIAN TERMINALS
2GO
ATI
1.78
13.7
CEBU AIR, INC.
CEB
66.3
66.6
66.55
67.9
66.2
66.3
290,530
19,373,248.5
(120,160.5)
INTL CONTAINER
ICT
82
84.85
85
86
84
84.85
1,388,450
118,472,844.5
5,277,275.5
LORENZOSHIPPING
LSC
MAC
1.42
2.52
1.58
2.65
2.51
2.52
2.51
2.51
MACROASIA
12,000
30,170
PAL HOLDINGS
PAL
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.31
1.33
1.36
1.36
1.3
1.33
563,000
733,900
BOULEVARD HLDG
BHI
0.135
0.136
0.132
0.142
0.132
0.135
209,170,000
28,698,680
26,500
GRAND PLAZA
GPH
WPI
26.05
0.42
45
0.435
0.43
0.435
0.425
0.435
630,000
269,300
CENTRO ESCOLAR
CEU
11.08
11.88
11.02
11.88
11.02
11.88
1,100
12,728
FAR EASTERN U
FEU
IPO
1,110
9.55
1,200
10
1,200
10
1,200
10
1,200
10
1,200
10
10
92,100
12,000
921,000
BERJAYA
BCOR
25.15
25.4
25.4
25.4
25.15
25.15
2,400
60,710
BLOOMBERRY
BLOOM
13.98
14
14.18
14.2
13.96
14
5,671,700
79,702,264
(28,800,792)
IP EGAME
EG
0.024
0.025
0.024
0.025
0.024
0.025
62,700,000
1,512,500
LEISURE
LR
8.84
8.85
8.9
8.9
8.84
8.85
559,600
4,958,996
371,460
MANILA JOCKEY
MJC
2.88
2.89
2.85
2.89
2.85
2.89
927,000
2,657,780
57,000
PACIFIC ONLINE
PHIL. RACING
LOTO
PRC
14
10.58
14.46
10.7
14
10.96
14.5
10.96
14
10.58
14
10.58
13,100
2,600
184,270
27,698
PREMIEREHORIZON
PHA
0.34
0.345
0.335
0.34
0.335
0.34
700,000
237,500
(33,500)
7-11
SEVN
90.7
93.4
93
97
89
93.4
496,350
48,008,057.5
246,800
CALATA CORP
CAL
PGOLD
3.68
38.35
3.75
38.4
3.74
38.2
3.75
38.55
3.68
38.05
3.75
38.35
753,000
3,789,200
2,790,610
145,233,095
(17,777,015)
WATERFRONT
**** EDUCATION ****
IPEOPLE
**** CASINOS & GAMING ****
**** RETAIL ****
PUREGOLD
**** OTHER SERVICES ****

APC GROUP
APC
0.83
0.84
0.83
0.84
0.82
0.83
1,795,000
1,496,560
153,400
EASYCALL
ECP
3.25
7,000
21,000
GLOBALPORTS
ICTV INC
PORT
ICTV
10
0.42
19
0.43
0.425
0.44
0.425
0.43
50,000
21,550
8,650
PAXYS
PAX
2.63
2.64
2.66
2.66
2.63
2.63
769,000
2,030,370
PHILCOMSAT
PHC
STI
1.02
1.03
1.01
1.04
1.01
1.02
8,136,000
8,351,260
(216,730)
STI_HOLDINGS
SERVICES SECTOR TOTAL
VOLUME :
308,172,480
VALUE :
944,638,042.5
MINING & OIL

**** MINING ****
ABRA MINING
AR
0.005
0.0051
0.0051
0.0051
0.005
0.005
17,000,000
85,600
APEX MINING A
APX
4.45
4.54
4.5
4.5
4.42
4.45
317,000
1,405,180
APEX MINING B
APXB
4.43
4.8
4.48
4.48
4.42
4.42
75,000
331,870
(331,870)
ATLAS MINING
AT
20.9
20.95
21.65
21.85
20.85
20.95
4,491,400
94,958,695
(8,219,715)
ATOK
AB
19.8
22.9
19.8
20
19.8
20
8,100
160,780
(40,000)
BENGUET A
BC
18.5
18.7
18.7
18.7
18.46
18.5
66,300
1,229,602

February 20 , 2013
Name
Symbol
BENGUET B
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
BCB
CPM
COAL
DIZ
18.32
0.99
1.04
12.1
18.6
1
1.05
12.16
18.32
1.01
1.06
12.9
18.32
1.01
1.09
12.9
18.32
1
1.05
12
18.32
1
1.05
12.16
6,800
462,000
8,693,000
1,866,000
124,576
464,840
9,201,920
22,838,456
(106,256)
1,189,880
63,690
LEPANTO A
GEO
LC
0.53
1.15
0.54
1.16
0.55
1.16
0.55
1.18
0.53
1.15
0.54
1.16
338,000
14,195,000
180,500
16,440,180
LEPANTO B
LCB
1.26
1.27
1.25
1.28
1.25
1.27
8,920,000
11,277,380
1,316,450
MANILA MINING A
MA
0.062
0.063
0.062
0.063
0.062
0.062
376,750,000
23,362,780
MANILA MINING B
MAB
0.066
0.068
0.067
0.068
0.067
0.068
46,120,000
3,112,040
NICKELASIA
NIKL
21.2
21.25
21.75
21.75
21
21.2
2,247,400
47,512,110
(13,554,355)
NIHAO
NI
3.61
3.66
3.7
3.7
3.58
3.61
10,904,000
39,583,620
7,942,480
OMICO CORP.
OM
0.57
0.59
0.57
0.57
0.57
0.57
ORIENTAL P
ORE
3.47
3.49
3.58
3.6
3.47
3.48
88,000
1,021,000
50,160
3,576,710
PHILEX
PX
17.72
17.8
18.28
18.28
17.7
17.8
9,618,200
171,637,758
(46,109,614)
SEMIRARA MINING
SCC
232.8
233
237
238
232.8
233
459,550
107,718,754
(29,406,486)
UNITED PARAGON
UPM
0.018
0.019
0.018
0.018
0.018
0.018
24,000,000
432,000
BASIC PETROLEUM
BSC
0.285
0.29
0.285
0.29
0.285
0.285
10,660,000
3,045,600
ORIENTAL A
OPM
0.022
0.023
0.022
0.023
0.022
0.023
83,500,000
1,838,600
ORIENTAL B
OPMB
0.022
0.023
0.023
0.023
0.023
0.023
340,200,000
7,824,600
PETROENERGY
PERC
6.89
6.95
6.85
6.95
6.85
6.95
153,700
1,065,010
PHILEXPETROLEUM
PXP
32
32.5
32.3
32.95
32
32.5
142,700
4,663,125
577,450
PHILODRILL A
OV
0.043
0.044
0.044
0.045
0.044
0.044
157,700,000
6,939,000
PNOC A
PEC
PECB
CENTURY PEAK
COAL ASIA HLDG
DIZON MINES
GEOGRACE
**** OIL ****
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
1,120,003,150
VALUE :
581,061,446
PREFERRED
ABC PREF
PBC PREF
AC PREF A
AC PREF B
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
PETRON PREF
SMC PREF 1
SMCPREFS2A
SMCPREFS2B
SMCPREFS2C
SMPFC PREFS
SWIFT PREF
BC PREF A
ABS HLDG PDR
GMA HOLDINGS
GLO PREF A
TEL PREF HH
ABC
PBCP
ACPA
ACPR
DMCP
FGENF
FGENG
12.5
523
103.5
108
529.5
106
109
530
109
530
109
523
108
523
108
390
4,700
204,600
510,200
FPHP
PPREF
100.8
108.5
101
109
100.8
108.5
100.8
109
100.8
108.4
100.8
109
21,000
60,200
2,116,800
6,531,305
2,116,800
-
SMCP1
SMC2A
SMC2B
SMC2C
74.95
75.2
76.8
75
75.25
76.9
75
75.25
76.8
75
75.25
77
74.95
75.25
76.8
75
75.25
76.8
1,849,320
43,240
51,880
138,698,800
3,253,810
3,992,600
(8,208,000)
2,316,400
PFP
SFIP
BCP
ABSP
GMAP
1,020
1.3
11.96
42
10.06
1,025
1.47
42.3
10.1
1,025
1.3
42
10.04
1,025
1.3
42
10.16
1,018
1.3
41.5
10.04
1,025
1.3
42
10.06
7,530
15,000
2,454,300
520,300
7,699,250
19,500
103,077,150
5,228,314
50,212,450
444,166
1,189,000
3,396,190
GLOPA
TLHH
PREFERRED TOTAL
VOLUME :
5,027,860
VALUE :
271,332,329
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
IRW
MEGW2
MEGW1
PLDT USD
DTEL
MEG WARRANT 2
0.05
2.71
2.71
2.92
2.8
2.84
2.93
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
2.8
2.8
VOLUME :
1,189,000
VALUE :
3,396,190
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
8.38
9.45
9.5
9.5
9.5
9.5
100
950
MAKATI FINANCE
MFIN
2.5
4.5
3.1
3.1
3.1
3.1
1,000
3,100
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
1,100
2,611,988,800
VALUE :
VALUE :
4,050
9,616,849,555.5

February 20 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
72
NO. OF DECLINES:
102
NO. OF UNCHANGED:
51
NO. OF TRADED ISSUES: 225

NO. OF TRADES:
42561
BLOCK SALES
SECURITY
PRICE
TEL
2,861.4819
URC
94.3478
AGI
20.5618
MEG
3.8304
BDO
89.7327
VLL
5.25
VLL
5.25
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
8,500
360,000
4,800,000
14,000,000
500,000
9,072,000
4,128,000
VALUE
24,322,597
33,965,208
98,696,640
53,625,600
44,866,350
47,628,000
21,672,000
474,985
240,061.34
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
110,356,426
1,873,591,899.56
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
1,760.96
9,963.58
5,745.86
2,777.88
1,945.24
21,899.85
6,644.46
4,154
1,773.02
10,019.34
5,786.98
2,823.24
1,948.69
22,007.57
6,690
4,172.43
1,760.21
9,882.25
5,741.74
2,761.56
1,921.01
21,441.63
6,615.7
4,130.07
1,765.86
9,921.88
5,778.79
2,766.81
1,939.92
21,566.55
6,648.57
4,145.45
0.25
-0.35
0.69
0.52
0.63
-1.63
0.42
0.1
4.37
-34.5
39.41
14.28
12.08
-357.67
27.85
4.16
23,146,398
442,081,216
228,388,579
523,097,854
308,192,684
1,120,424,454
1,791,326,471.45
1,984,728,855.22
2,297,684,277.23
2,318,055,174.64
968,974,442.09
581,092,741.22
1,100
4,050
2,645,332,285
Php 9,941,866,011.84
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
Php 4,632,020,301.41
Php 4,326,007,979.68
Companies Under Suspension by the Exchange as of 02/20/2013
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
PMT
PPC
- 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
- PRIMETOWN PROP
- PRYCE CORP

February 20 , 2013
Name
PTT
REG
STN
UW
ABC
TLHH
SMCP1
Symbol
-
Bid
PTT CORP
REPUBLIC GLASS
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 20, 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 20, 2013

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

EAST WEST BANK

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

ROXAS AND CO.

SAN MIGUEL CORP.