The Philippine Stock Exchange, Inc Daily Quotations Report March 07, 2016

The Philippine Stock Exchange, Inc
Daily Quotations Report

March 07 , 2016
MAIN BOARD
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
FINANCIALS
**** BANKS ****
ASIA UNITED
AUB
44.6
45.1
44.1
45.1
44.1
45.1
13,700
616,870
576,540
BDO UNIBANK
BDO
100.1
100.7
100
100.7
99.7
100.7
4,258,350
426,510,819.5
76,183,641
BANK PH ISLANDS
BPI
83.85
83.9
83.95
83.95
83.7
83.85
1,290,350
108,191,160.5
(42,658,449)
CHINABANK
CHIB
36.25
36.7
36.1
36.5
36.1
36.25
281,400
10,165,125
CITYSTATE BANK
EXPORT BANK A
EXPORT BANK B
EAST WEST BANK
CSB
EIBA
EIBB
EW
6.8
15.2
10
15.22
15.2
15.22
15.1
15.22
129,300
1,961,148
(1,102,222)
METROBANK
MBT
77.7
77.8
77.1
77.95
77.1
77.8
1,297,180
100,847,724.5
15,172,086.5
NEXTGENESIS
PB BANK
PBCOM
PHIL NATL BANK
NXGEN
PBB
PBC
PNB
14.9
23.2
52.15
15
25.45
52.4
15
52.35
15
52.5
15
51.9
15
52.4
13,600
22,190
204,000
1,162,112.5
426,487
PSBANK
PSB
96.55
98
98
98
98
98
500
49,000
(49,000)
PHILTRUST
RCBC
PTC
RCB
60.1
33.25
33.4
33.55
33.6
33.25
33.4
29,100
973,220
812,504.9997
SECURITY BANK
SECB
143.3
143.8
143.5
144
143.1
143.3
685,690
98,420,596
(7,655,371)
UNION BANK
UBP
56.8
57.5
56.5
57.5
55.25
57.4
14,410
827,016.5
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
AGF
2.93
2.95
2.96
3.1
2.91
2.98
225,000
669,840
BRIGHT KINDLE
BDO LEASING
BKR
BLFI
1.39
3.1
1.44
3.15
1.41
3.14
1.48
3.14
1.35
3.06
1.4
3.1
223,000
223,000
313,070
689,440
COL FINANCIAL
COL
14
14.16
14.2
14.2
14.16
14.16
1,100
15,580
FIRST ABACUS
FILIPINO FUND
IREMIT
FAF
FFI
I
0.6
6.23
1.7
0.7
6.9
1.8
1.73
1.8
1.7
1.8
57,000
97,150
1,800
MEDCO HLDG
MED
0.65
0.66
0.56
0.65
0.56
0.65
10,902,000
6,802,860
(57,680.0001)
MANULIFE
MFC
606
674
606
606
606
606
20
12,120
NTL REINSURANCE
NRCP
0.9
0.95
0.92
0.92
0.91
0.91
1,081,000
993,310
PHIL STOCK EXCH
PSE
275
279
274
279.8
274
275
1,770
487,370
SUN LIFE
VANTAGE
SLF
V
1,300
1.54
1,349
1.57
1.54
1.54
1.52
1.54
330,000
506,920
FINANCIALS SECTOR TOTAL
VOLUME :
21,079,660
VALUE :
760,516,452.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ACR
ABOITIZ POWER
AP
ENERGY DEVT
EDC
FIRST GEN
FGEN
1.49
1.5
1.5
1.55
1.49
1.5
810,000
1,223,770
43.95
44
44
44
43.85
43.95
1,049,700
46,126,935
29,184,435
6.03
6.04
6.04
6.09
6.01
6.04
19,816,000
119,815,989
14,334,285
19.96
20
20.4
20.55
19.9
20
3,121,000
62,771,170
14,630,236.9996
FIRST PHIL HLDG
FPH
61.8
61.9
61.65
61.9
61.65
61.8
105,210
6,506,817
290,266.5
PHIL H2O
MERALCO
MANILA WATER
H2O
MER
MWC
2.86
326.8
26.85
3.2
327
26.9
327
26.85
330
27
325.6
26.75
327
26.9
116,450
913,800
38,124,832
24,566,165
(22,866,750)
(17,159,280)
PETRON
PCOR
9.99
10
9.99
10.18
9.92
10
6,257,200
62,740,261
(4,086,356)
PHX PETROLEUM
PNX
4.03
4.04
3.91
4.05
3.91
4.03
584,000
2,334,930
SPC POWER
SPC
3.9
4.05
20,000
80,000
80,000
TA OIL
TA
2.28
2.3
2.25
2.28
2.21
2.28
1,991,000
4,502,040
2,529,160
VIVANT
VVT
22
23
23
23
23
23
100
2,300
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
5.39
5.46
5.5
5.5
5.28
5.46
1,427,000
7,649,085
209,870
BOGO MEDELLIN
CNTRL AZUCARERA
BMM
CAT
39.45
171
48.7
180
170
175
170
175
20
3,450
CENTURY FOOD
DEL MONTE
CNPF
DMPL
17.6
12.18
17.64
12.2
17.6
12.5
17.72
12.6
17.46
12.18
17.6
12.18
1,166,800
126,100
20,535,700
1,556,754
11,193,092
(218,328)
DNL INDUS
DNL
8.86
8.87
9.11
9.11
8.86
8.87
1,701,600
15,238,107
4,405,056.0003
EMPERADOR
EMP
7.8
7.81
7.8
7.91
7.72
7.81
5,799,000
45,436,574
(10,054,216)
ALLIANCE SELECT
FOOD
0.69
0.71
0.7
0.71
0.7
0.71
31,000
21,710
GINEBRA
JOLLIBEE
LIBERTY FLOUR
GSMI
JFC
LFM
11.1
224.8
33
12
225
34.45
228
33.5
228.2
34.2
223.6
32.5
225
34.2
234,970
17,600
52,954,322
592,480
5,099,654
-
MACAY HLDG
MACAY
35.25
36.3
35.25
36.95
35.1
36.3
6,700
237,100
MAXS GROUP
MAXS
17.18
17.2
16.96
17.26
16.9
17.2
207,900
3,560,906
1,996,126
PUREFOODS
PF
155
155.9
142
157
142
155
100,230
15,516,885
(13,429,515)
PEPSI COLA
PIP
3.26
3.27
3.3
3.34
3.26
3.27
72,000
237,040
131,850

March 07 , 2016
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
ROXAS AND CO
RCI
2.42
2.89
2.42
2.42
2.42
2.42
3,000
7,260
RFM CORP
RFM
4.02
4.13
4.13
181,000
728,410
(404,060)
ROXAS HLDG
SWIFT FOODS
UNIV ROBINA
ROX
SFI
URC
4.56
0.154
203.4
4.85
0.158
203.6
0.157
203
0.16
204
0.153
200
0.158
203.4
3,350,000
1,013,630
524,800
205,247,742
15,400
34,691,926
VITARICH
VITA
0.87
0.88
0.75
0.91
0.74
0.87
44,196,000
37,061,170
1,110,130
VICTORIAS
VMC
4.6
4.72
4.6
4.6
4.6
4.6
15,000
69,000
69,000
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
CONCRETE A
ABG
CA
10.08
52
10.58
60
10.3
52
10.58
52
10.3
52
10.58
52
300
1,600
3,138
83,200
CONCRETE B
DAVINCI CAPITAL
CAB
DAVIN
15
6.33
6.34
5.35
6.5
5.25
6.33
19,934,400
123,552,578
11,705,319
EEI CORP
EEI
7.05
7.06
7.08
7.15
7.06
7.06
147,800
1,049,853
91,731
HOLCIM
HLCM
13.8
13.98
13.9
13.98
13.82
13.82
38,800
540,288
(440,678)
LBC EXPRESS
LBC
9.16
9.69
9.12
9.69
9.12
9.69
5,300
48,611
REPUBLIC CEMENT
MEGAWIDE
LRI
MWIDE
5.85
5.86
5.81
5.95
5.81
5.86
115,300
676,277
(42,921)
PHINMA
PHN
11.52
11.54
11.54
11.7
11.54
11.54
61,500
711,004
PNCC
SUPERCITY
TKC METALS
PNC
SRDC
T
0.405
1.1
1.13
1.14
1.23
1.09
1.13
618,000
704,980
VULCAN INDL
VUL
1.12
1.15
1.13
1.13
1.12
1.12
249,000
279,180
97
2.31
120
2.36
2.44
2.51
2.31
2.31
6,821,000
16,331,450
2,302,020
EUROMED
CIP
CROW
N
EURO
1.56
1.6
1.6
1.6
1.6
1.6
13,000
20,800
LMG CHEMICALS
LMG
1.78
1.98
1.95
1.99
1.95
1.99
8,000
15,880
METROALLIANCE A
METROALLIANCE B
MABUHAY VINYL
MAH
MAHB
MVC
2.72
2.96
2.85
2.85
2.7
2.7
36,000
98,960
PRYCE CORP
PPC
3.07
3.1
3.07
3.13
3.02
3.07
789,000
2,435,790
(46,250)
**** CHEMICALS ****

CHEMPHIL
CROWN ASIA
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CONCEPCION
CIC
40
40.5
39.8
40.9
39.5
40.5
523,400
20,932,440
209,424.9996
GREENERGY
INTEGRATED MICR
GREEN
IMI
5.48
5.5
5.55
5.55
5.47
5.5
21,900
120,479
IONICS
ION
2.78
2.8
2.77
2.96
2.75
2.78
11,216,000
32,241,860
(404,270)
PANASONIC
PHX SEMICNDCTR
PMPC
PSPC
4
1.65
4.1
1.66
1.68
1.7
1.63
1.65
1,528,000
2,538,550
66,400
CIRTEK HLDG
TECH
18.78
18.8
19.2
19.42
18.78
18.8
648,200
12,348,660
FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
FYN
FYNB
PCP
SPH
2.45
2.48
2.48
2.51
2.43
2.45
230,000
567,190
STENIEL
STN
**** OTHER INDUSTRIALS ****
INDUSTRIAL SECTOR TOTAL
VOLUME :
137,487,035
VALUE :
993,436,402
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
ABACORE CAPITAL
AAA
ABA
AYALA CORP
AC
ABOITIZ EQUITY
AEV
ALLIANCE GLOBAL
ANSCOR
0.33
0.335
0.33
0.34
712.5
720
734.5
738
60.05
60.15
60.15
60.15
AGI
15.4
15.46
15.4
15.6
ANS
6.1
6.2
6.2
6.2
ANGLO PHIL HLDG

ATN HLDG A
APO
ATN
0.98
0.255
1.15
0.26
0.231
ATN HLDG B
BHI HLDG
COSCO CAPITAL
ATNB
BH
COSCO
0.25
403
7.71
0.26
899.5
7.72
DMCI HLDG
DMC
13.1
FILINVEST DEV
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
GT CAPITAL
FDC
FJP
FJPB
FPI
GTCAP
4.8
4.75
4.5
0.213
1,323
HOUSE OF INV
HI
IPM HLDG
JG SUMMIT
IPM
JGS
JOLLIVILLE HLDG
JOH
0.33
0.335
280,000
93,950
710
720
145,720
105,926,070
(10,544,415)
59.7
60.15
926,960
55,707,471
30,350,740.5
15.38
15.46
7,318,100
113,143,890
25,906,002
6.08
6.2
2,000
12,232
0.255
0.231
0.255
820,000
207,230
0.255
7.64
0.255
7.78
0.255
7.64
0.255
7.72
50,000
2,406,500
12,750
18,570,852
4,228,522
13.14
13.3
13.3
12.96
13.14
3,228,500
42,449,346
12,869,364
4.82
5
6.4
0.228
1,330
4.6
5
1,360
4.8
5
1,361
4.6
5
1,320
4.8
5
1,323
142,000
1,000
139,035
680,580
5,000
187,652,425
623,880
44,231,195
5.81
6.05
5.71
6.04
5.71
6.04
6,000
35,250
9.57
72.3
9.78
72.4
9.77
73.3
9.8
73.5
9.77
72.2
9.78
72.4
2,900,000
1,697,430
28,344,413
123,259,884
50,048,695
3.36
4.98

March 07 , 2016
Name
Symbol
KEPPEL HLDG A
KEPPEL HLDG B
LODESTAR
KPH
KPHB
LIHC
LOPEZ HLDG
LPZ
LT GROUP
LTG
METRO GLOBAL
MABUHAY HLDG
MGH
MHC
MJC INVESTMENTS
METRO PAC INV
Bid
3.6
4.9
0.65
Ask
Open
5.89
7.18
0.7
0.69
5.42
5.5
15.88
15.9
0.485
MJIC
MPI
PACIFICA
PRIME ORION
PRIME MEDIA
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
0.69
18,000
12,490
0.7
0.69
5.47
5.5
5.36
5.5
2,879,300
15,676,625
(3,214,616)
16
16.1
15.9
15.9
607,300
9,665,682
2,218,112
0.495
0.485
0.485
0.485
0.485
20,000
9,700
2.41
5.78
3.44
5.79
5.73
5.85
5.72
5.79
30,551,000
176,588,901
(14,278,640)
PA
POPI
PRIM
0.03
2.01
1.23
0.032
2.02
1.43
0.03
2.01
1.43
0.031
2.03
1.43
0.03
2.01
1.43
0.03
2.01
1.43
36,700,000
2,665,000
1,000
1,122,200
5,380,670
1,430
REPUBLIC GLASS
SOLID GROUP
REG
SGI
2.61
1.16
2.75
1.17
1.15
1.22
1.13
1.16
4,381,000
5,132,430
25,620
SYNERGY GRID
SM INVESTMENTS
SGP
SM
152
901.5
159.9
903
927
927
898
901.5
293,520
265,722,520
(65,975,705)
SAN MIGUEL CORP
SMC
74.5
76
74.3
76
73.05
76
574,850
43,253,196
1,687,965
SOC RESOURCES
SOC
0.75
0.77
0.75
0.75
0.75
0.75
17,000
12,750
SEAFRONT RES
TOP FRONTIER
SPM
TFHI
2.11
168
2.45
169.1
167.4
174.2
167.2
169.1
147,160
24,993,187
(39,048)
UNIOIL HLDG
WELLEX INDUS
UNI
WIN
0.315
0.198
0.32
0.206
0.315
0.204
0.32
0.204
0.31
0.204
0.315
0.204
3,230,000
40,000
1,013,350
8,160
ZEUS HLDG
ZHI
0.285
0.295
0.295
0.295
0.295
0.295
690,000
203,550
HOLDING FIRMS SECTOR TOTAL
VOLUME :
103,008,285
VALUE :
1,240,231,216
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ALCO
0.213
0.229
0.219
0.219
0.219
0.219
20,000
4,380
ANCHOR LAND
ALHI
6.94
8.04
6.9
6.9
6.9
6.9
100
690
AYALA LAND
ALI
34.1
34.2
34.1
34.2
33.95
34.2
7,149,200
243,758,050
8,658,195
ARANETA PROP
ARA
1.41
1.46
1.46
1.48
1.4
1.47
217,000
307,050
BELLE CORP
BEL
3.3
3.31
3.25
3.35
3.25
3.31
11,907,000
39,114,330
(31,762,329.9999)
A BROWN
BRN
0.9
0.92
0.88
0.92
0.87
0.92
1,000,000
901,970
1,800
CITYLAND DEVT
CDC
0.96
0.96
0.99
0.96
0.99
35,000
34,590
CROWN EQUITIES
CEBU HLDG
CEI
CHI
0.119
5.15
0.125
5.27
0.119
5.29
0.121
5.3
0.119
5.13
0.119
5.15
640,000
70,200
76,180
366,885
(74,610)
CENTURY PROP
CPG
0.53
0.54
0.56
0.56
0.53
0.54
13,664,000
7,406,850
527,960
CEBU PROP A
CEBU PROP B
CYBER BAY
CPV
CPVB
CYBR
5.61
5.6
0.435
5.99
6.39
0.44
0.43
0.445
0.43
0.435
1,650,000
718,350
DOUBLEDRAGON
DD
31.8
31.9
29.95
31.9
29.8
31.9
4,548,900
142,354,015
25,713,795
EMPIRE EAST
EVER GOTESCO
ELI
EVER
0.82
0.142
0.83
0.165
0.85
0.15
0.85
0.15
0.82
0.15
0.83
0.15
3,476,000
110,000
2,887,270
16,500
FILINVEST LAND
FLI
1.54
1.55
1.54
1.55
1.53
1.55
14,291,000
22,011,580
2,657,180
GLOBAL ESTATE
GERI
0.98
0.98
1.03
0.97
14,626,000
14,587,010
(205,800)
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
GO
GOB
HOUSE
7.25
7.27
7.27
7.27
7.2
7.25
197,300
1,426,474
967,577
IRC PROP
IRC
1.27
1.3
1.26
1.28
1.26
1.28
395,000
500,440
3,780
KEPPEL PROP
CITY AND LAND
MEGAWORLD
KEP
LAND
MEG
3.72
0.94
3.79
4.4
1.09
3.85
3.83
3.9
3.79
3.85
27,627,000
106,247,990
(16,344,350)
MRC ALLIED
PHIL ESTATES
PRIMETOWN PROP
PRIMEX CORP
MRC
PHES
PMT
PRMX
0.089
0.226
8.41
0.09
0.236
8.48
0.091
8.46
0.091
8.47
0.089
8.46
0.09
8.47
1,780,000
7,000
161,240
59,270
ROBINSONS LAND
PHIL REALTY
ROCKWELL
RLC
RLT
ROCK
27.4
0.42
1.46
27.5
0.44
1.48
27.8
0.42
1.43
28.05
0.445
1.5
27
0.42
1.43
27.5
0.445
1.48
5,429,300
30,000
589,000
149,537,610
12,850
876,410
12,882,635
(240,240)
SHANG PROP
SHNG
3.08
3.12
3.1
3.12
3.1
3.12
57,000
176,740
STA LUCIA LAND
SLI
0.83
0.84
0.85
0.85
0.82
0.83
3,989,000
3,321,450
SM PRIME HLDG
SMPH
21.05
21.1
21.05
21.4
20.95
21.1
13,877,400
292,597,485
15,116,780
STARMALLS
STR
5.59
5.7
5.7
5.7
5.7
5.7
100
570
SUNTRUST HOME
SUN
1.02
1.03
1.03
1.03
1,888,000
1,935,310
PTFC REDEV CORP

UNIWIDE HLDG
VISTA LAND
TFC
UW
VLL
11.02
4.48
27.8
4.55
4.5
4.55
4.47
4.55
6,113,000
27,573,380
1,911,010
PROPERTY SECTOR TOTAL
VOLUME :
135,383,500
SERVICES
**** MEDIA ****
VALUE :
1,058,972,919

March 07 , 2016
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
ABS CBN
ABS
55.35
55.4
55.8
56.2
55.35
55.35
35,460
1,973,395
GMA NETWORK
GMA7
6.65
6.66
6.57
6.66
6.57
6.65
42,300
279,545
MANILA BULLETIN
MB
0.55
0.58
0.57
0.58
0.57
0.58
153,000
88,640
MLA BRDCASTING
MBC
18.5
25
15.5
17.84
15.5
17.84
200
3,334
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
1,710
1,715
1,740
1,740
1,702
1,715
68,440
117,424,050
(31,220,570)
LIBERTY TELECOM
LIB
4.19
4.22
4.45
4.59
4.19
4.19
1,549,000
6,653,780
21,000
PTT CORP
PLDT
PTT
TEL
1,729
1,730
1,808
1,808
1,717
1,730
279,225
489,829,640
(123,006,810)
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
IMPERIAL A
IMPERIAL B
ISLAND INFO
IMP
IMPB
IS
6.2
6.3
6.15
6.3
6.1
6.3
159,700
989,577
157,340
3.65
0.205
5.49
28
0.208
0.217
0.22
0.205
0.205
60,530,000
12,691,810
673,650
ISM COMM
JACKSTONES
MG HLDG
ISM
1.24
1.25
1.19
1.25
1.19
1.24
1,170,000
1,433,500
JAS
MG
2.08
0.265
2.1
0.275
2.1
0.26
2.1
0.27
2.1
0.26
2.1
0.27
7,000
520,000
14,700
136,400
NOW CORP
TRANSPACIFIC BR
PHILWEB
NOW
0.86
0.87
0.72
0.86
0.71
0.86
48,010,000
38,061,360
(1,738,990)
TBGI
WEB
1.48
20.95
1.69
21
22.1
22.1
21
21
496,500
10,668,145
269,045
YEHEY CORP
YEHEY
4.65
4.93
4.9
4.93
4.9
4.93
67,000
329,530
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
6.77
6.78
6.75
6.8
6.72
6.77
42,500
286,772
ASIAN TERMINALS
CEBU AIR
ATI
CEB
10.1
86.8
11
86.9
85.95
87
85.75
86.8
638,220
55,133,810.5
(8,701,423)
INTL CONTAINER
ICT
61.7
61.75
62
62
61.5
61.75
991,990
61,308,888.5
20,536,963.5
LORENZO SHIPPNG
MACROASIA
LSC
MAC
1.04
2.5
1.1
2.6
2.58
2.61
2.53
2.61
96,000
248,180
(51,600)
PAL HLDG
PAL
4.55
4.9
4.55
4.91
4.55
4.91
36,000
168,220
GLOBALPORT
HARBOR STAR
PORT
TUGS
1.23
1.25
1.26
1.26
1.19
1.25
537,000
659,240
88,450
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.16
1.22
1.17
1.17
1.17
1.17
1,000
1,170
BOULEVARD HLDG
BHI
0.055
0.056
0.051
0.056
0.051
0.055
131,900,000
7,143,850
(2,000)
DISCOVERY WORLD
DWC
1.5
1.57
1.61
1.61
1.5
1.59
107,000
161,170
GRAND PLAZA
WATERFRONT
GPH
WPI
18.26
0.32
21.3
0.33
0.32
0.33
0.32
0.33
280,000
89,700
CENTRO ESCOLAR
CEU
9.51
9.9
9.9
9.9
9.9
9.9
3,900
38,610
FAR EASTERN U
IPEOPLE
STI HLDG
FEU
IPO
STI
960
11.24
0.5
1,000
11.8
0.51
0.52
0.53
0.5
0.5
4,876,000
2,488,130
(25,500)
22.5
4.72
28.45
4.8
4.89
4.98
4.7
4.8
7,057,000
34,324,300
(905,300)
0.0092
17.18
7.65
2.41
0.0099
17.96
7.7
2.42
7.71
2.42
7.71
2.55
7.71
2.41
7.71
2.42
1,400
48,676,000
10,794
120,494,690
(8,838,610)
**** EDUCATION ****
**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
BCOR
BLOOM
IP EGAME
PACIFIC ONLINE
LEISURE AND RES
MELCO CROWN
EG
LOTO
LR
MCP
MANILA JOCKEY
PREMIUM LEISURE
MJC
PLC
1.87
0.91
1.95
0.92
0.93
0.97
0.91
0.92
35,717,000
33,265,360
(12,844,990)
PHIL RACING
TRAVELLERS
PRC
RWM
8.95
3.78
9
3.79
8.95
3.79
8.95
3.83
8.95
3.75
8.95
3.78
400
1,146,000
3,580
4,342,280
(509,280)
CALATA CORP
CAL
3.09
3.14
3.1
3.15
3.1
3.1
3,606,000
11,322,480
(18,610)
METRO RETAIL
MRSGI
3.73
3.74
3.84
3.9
3.7
3.74
5,101,000
19,476,400
5,420,530
PUREGOLD
PGOLD
33.9
34
33.9
34.4
33.8
33.9
1,310,400
44,516,745
(16,121,600)
ROBINSONS RTL
RRHI
64.5
64.75
63.8
65
62.9
64.75
2,565,540
166,216,281
44,351,272.5
PHIL SEVEN CORP

SSI GROUP
SEVN
SSI
99.5
3.33
100
3.34
100
3.32
100
3.37
99
3.3
100
3.34
180
1,831,000
17,900
6,125,650
1,900
133,830
APC GROUP
APC
0.49
0.5
0.48
0.49
0.475
0.49
870,000
424,250
EASYCALL
PAXYS
PRMIERE HORIZON
ECP
PAX
PHA
2.62
2.35
0.435
3.19
2.6
0.44
2.4
0.43
2.4
0.44
2.4
0.43
2.4
0.435
10,000
300,000
24,000
130,400
PHILCOMSAT
SBS PHIL CORP
PHC
SBS
6.02
6.05
6.08
6.1
5.9
6.02
958,900
5,760,117
21,440
**** RETAIL ****
**** OTHER SERVICES ****

March 07 , 2016
Name
Symbol
Bid
Ask
Open
SERVICES SECTOR TOTAL
High
VOLUME :
Low
Close
364,100,095
Volume
VALUE :
Value, Php
Net Foreign
Buying/(Selling),
Php
1,268,277,886
MINING & OIL

**** MINING ****
ATOK
APEX MINING
AB
APX
11.5
2.09
12.8
2.17
12
2.15
12.8
2.15
11
2.09
12.8
2.09
2,500
196,000
30,480
417,720
ABRA MINING
ATLAS MINING
AR
AT
0.0044
4.29
0.0045
4.3
0.0045
4.3
0.0045
4.42
0.0044
4.22
0.0045
4.29
230,000,000
1,199,000
1,021,100
5,143,590
112,500
(722,020)
BENGUET A
BENGUET B
COAL ASIA HLDG
BC
BCB
COAL
4.61
4.62
0.43
6.5
7
0.44
0.44
0.44
0.43
0.43
1,020,000
438,900
CENTURY PEAK
DIZON MINES
CPM
DIZ
0.61
7.38
0.62
7.39
0.61
7.36
0.63
7.52
0.61
7.31
0.61
7.38
603,000
14,900
373,230
109,557
43,700
-
FERRONICKEL
FNI
0.79
0.8
0.74
0.82
0.74
0.79
143,317,000
112,122,600
(11,789,580)
GEOGRACE
LEPANTO A
GEO
LC
0.285
0.3
0.29
0.305
0.29
0.31
0.295
0.32
0.285
0.3
0.285
0.3
40,000
11,600
101,760,000
31,033,700
LEPANTO B
LCB
0.315
0.32
0.335
0.345
0.315
0.315
22,870,000
7,424,600
491,000
MANILA MINING A
MA
0.012
0.013
0.013
0.013
0.012
0.012
22,400,000
269,900
MANILA MINING B
MAB
0.013
0.014
0.013
0.014
0.012
0.013
119,100,000
1,548,100
MARCVENTURES
MARC
2.34
2.35
2.3
2.38
2.26
2.35
2,582,000
5,974,360
(92,800)
NIHAO
NI
2.75
2.81
2.75
2.84
2.73
2.81
590,000
1,654,460
560,000
NICKEL ASIA
NIKL
5.7
5.71
6.09
5.69
5.7
8,350,400
49,417,064
(4,051,467)
OMICO CORP
ORNTL PENINSULA
PX MINING
OM
ORE
PX
0.54
1.25
6.07
0.57
1.28
6.09
0.53
1.28
6.06
0.54
1.29
6.13
0.53
1.24
6.06
0.54
1.24
6.09
9,000
45,000
1,507,900
4,810
57,510
9,188,852
2,650
(1,319,770)
SEMIRARA MINING
SCC
126.6
126.7
126
127
126
126.6
194,860
24,623,567
10,071,052
UNITED PARAGON
UPM
0.007
0.0083
**** OIL ****

BASIC ENERGY
BSC
0.243
0.245
0.243
0.245
0.243
0.245
630,000
154,270
ORNTL PETROL A
OPM
0.0094
0.0095
0.0094
0.0094
0.0094
0.0094
30,000,000
282,000
ORNTL PETROL B
PHILODRILL
PETROENERGY
OPMB
OV
PERC
0.0092
0.011
3.39
0.01
0.012
3.55
0.012
3.48
0.012
3.54
0.011
3.45
0.012
3.54
1,600,000
6,000
19,000
20,910
PX PETROLEUM
PXP
1.69
1.7
1.68
1.76
1.68
1.7
958,000
1,638,930
172,920
TA PETROLEUM
TAPET
2.33
2.34
2.32
2.38
2.32
2.34
93,000
218,350
MINING & OIL SECTOR TOTAL
VOLUME :
689,088,560
VALUE :
253,199,160
PREFERRED
ABC PREF
AC PREF A
AC PREF B1
ABC
ACPA
ACPB1
526
535
528
544
526
526
8,720
4,613,030
AC PREF B2
BC PREF A
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
FPH PREF C
GLO PREF A
GLO PREF P
ACPB2
530
544.5
531
531
530
530
3,000
1,592,000
BCP
DMCP
FGENF
FGENG
FPHP
FPHPC
GLOPA
GLOPP
13.2
702
109.1
114.5
252
5.01
523
20
119.8
118
540
118
522
118
522
118
522
118
522
550
150
64,900
78,300
LR PREF
MWIDE PREF
PF PREF
PF PREF 2
LRP
MWP
PFP
PFP2
1.07
111
1,025
1.1
114.7
1,040
1,020
1,025
1,018
1,025
1,970
2,010,850
102,000
PNX PREF 3A
PNX PREF 3B
PHOENIX PREF
PCOR PREF 2A
PCOR PREF 2B
PNX3A
PNX3B
PNXP
PRF2A
PRF2B
103.6
107
62
1,029
1,061
105
108.7
1,079
1,114
1,100
1,100
1,100
1,100
5,500
SFI PREF
SFIP
1.87
2.3
1.9
1.9
1.8
1.87
44,000
80,280
SMC PREF 2A
SMC PREF 2B
SMC PREF 2C
SMC2A
SMC2B
SMC2C
77.7
80.25
80
82
80.15
80.15
80.05
80.05
10,000
800,667
SMC PREF 2D
SMC PREF 2E
SMC PREF 2F
SMC PREF 1
PLDT II
TEL PREF JJ
SMC2D
SMC2E
SMC2F
SMCP1
TLII
TLJJ
76.5
76.3
77
-
77.5
76.5
77.1
-
76.5
77.5
-
76.5
77.5
-
76.5
77
-
76.5
77
-
10,500
97,690
-
803,250
7,524,085
-
114,750
-
PREFERRED TOTAL
VOLUME :
176,585
PHIL. DEPOSITARY RECEIPTS
VALUE :
17,572,862

March 07 , 2016
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
ABS HLDG PDR
ABSP
54.6
56.65
54.95
56.65
54.8
54.8
127,790
7,016,881
(2,371,715.5)
GMA HLDG PDR
GMAP
6.48
6.77
6.5
6.5
6.48
6.48
22,900
148,791
(44,791)
6,273,540
(57,800)
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
150,690
VALUE :
7,165,672
WARRANTS
LR WARRANT
LRW
2.79
2.8
2.8
WARRANTS TOTAL
2.94
VOLUME :
2.76
2.79
2,201,000
2,201,000
VALUE :
6,273,540
SMALL, MEDIUM & EMERGING

ALTERRA CAPITAL
ALT
3.21
3.7
3.55
3.74
3.55
3.7
8,000
29,490
ITALPINAS
IDC
2.61
2.65
2.58
2.78
2.58
2.65
591,000
1,583,600
91,050
MAKATI FINANCE
MFIN
XURPAS
3.1
3.1
3.1
3.1
3.1
1,000
3,100
15.66
15.7
15.6
15.82
15.1
15.7
2,734,100
42,939,580
20,402,174
564,499
SMALL, MEDIUM & EMERGING TOTAL
VOLUME :
3,334,100
VALUE :
44,555,770
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
112.7
113
112.7
113.2
VOLUME :
VOLUME :
112.7
112.7
5,000
5,000
1,453,486,235
VALUE :
VALUE :
564,499
5,619,754,304.5

March 07 , 2016
Name
Symbol
Bid
NO. OF ADVANCES:
NO. OF DECLINES:
NO. OF UNCHANGED:
Open
High
Low
Close
Volume
Value, Php
114
69
39
NO. OF TRADED ISSUES:

NO. OF TRADES:
222
87,472
ODDLOT VOLUME:
ODDLOT VALUE:
BLOCK SALE VOLUME:
BLOCK SALE VALUE:
Ask
Net Foreign
Buying/(Selling),
Php
68,862
170,255.44
16,262,630
1,381,786,291.34
BLOCK SALES
SECURITY
RRHI
RRHI
RRHI
URC
TECH
PRICE
62.5530
62.3000
62.7309
200.0000
18.3400
VOLUME
600,000
2,909,480
8,653,150
3,000,000
1,100,000
VALUE
37,531,800.00
181,260,604.00
542,819,887.34
600,000,000.00
20,174,000.00
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,512.26
11,475.99
6,824.72
2,835.37
1,413.1
11,193.24
1,518.24
11,497.65
6,824.72
2,855.31
1,415.27
11,293.87
1,511.59
11,428.48
6,711.44
2,826.06
1,382.58
11,115.9
1,518.24
11,452.86
6,732.78
2,842.73
1,386.44
11,115.9
0.78
0.59
(0.51)
0.74
(1.4)
0.29
11.84
67.23
(35.01)
21.1
(19.72)
33.07
21,080,562
141,590,622
103,011,039
135,412,986
376,276,227
689,107,187
3,334,104
5,000
760,528,151.46
1,613,639,077.32
1,240,271,995.02
1,059,008,569.02
2,029,931,681.44
253,211,044.81
44,555,833.20
564,499.00
6,949.2
4,008.17
6,955.91
4,014.1
6,871.83
3,986.42
6,892.69
3,995.24
(0.09)
0.21
(6.38)
8.58
1,469,817,727
7,001,710,851.28
GRAND TOTAL
Note: Sectoral and Grand Total include Main Board, Oddlot, and Block Sale transactions.
FOREIGN BUYING:
FOREIGN SELLING:
NET FOREIGN BUYING/(SELLING):
TOTAL FOREIGN:
Php 4,245,100,916.88
Php 3,979,649,965.64
Php 265,450,951.24
Php 8,224,750,882.52
Securities Under Suspension by the Exchange as of March 07 , 2016
ASIA AMLGMATED
ABC PREF
AC PREF A
EXPORT BANK A
EXPORT BANK B
FPH PREF
FILSYN A
FILSYN B
GOTESCO LAND A
GOTESCO LAND B
GREENERGY
REPUBLIC CEMENT
METROALLIANCE A
METROALLIANCE B
METRO GLOBAL
NEXTGENESIS
PICOP RES
PF PREF
PHILCOMSAT
PRIMETOWN PROP
PNCC
GLOBALPORT
PTT CORP
AAA
ABC
ACPA
EIBA
EIBB
FPHP
FYN
FYNB
GO
GOB
GREEN
LRI
MAH
MAHB
MGH
NXGEN
PCP
PFP
PHC
PMT
PNC
PORT
PTT

March 07 , 2016
Name
SMC PREF 2A
STENIEL
PLDT II
UNIWIDE HLDG
Symbol
Bid
SMC2A
STN
TLII
UW
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php

The Philippine Stock Exchange, Inc Daily Quotations Report March 07, 2016

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 March 07, 2016

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTIONS ****

PHIL STOCK EXCH

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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