Professional Documents
Culture Documents
M
S
T
Tuesday, September 9, 2014
52 Weeks
High Low
STOCKS
3.74
91
93.5
105.2
73
2.28
3.5
15.98
19.92
33.3
22.5
2.98
35.95
0.4
121
1.86
30
75
99
415
60.2
175
1535
143.4
2.12
56
66.2
82.5
50
1.85
0.95
8.58
14.7
37.85
7.5
2.5
16
0.175
69.35
1.26
21.6
58
65
279.4
40.75
105.1
1045
110
AG Finance
Asia United Bank
Banco de Oro Unibank Inc.
Bank of PI
China Bank
BDO Leasing & Fin. Inc.
Bright Kindle Resources
Citystate Savings
COL Financial
Eastwest Bank
Filipino Fund Inc.
I-Remit Inc.
Macay Holdings
MEDCO Holdings
Metrobank
Natl Reinsurance Corp.
PB Bank
Phil Bank of Comm
Phil. National Bank
PSE Inc.
RCBC `A
Security Bank
Sun Life Financial
Union Bank
42.6
30
6.39
3.85
1.66
0.88
2.26
1.2
19
9.9
85
15
7.5
5
17.2
14.6
125
62.5
85
20.2
4.6
2.62
16.7
9.82
46
21.5
4.57
0.82
39.5
20
10.12
5.8
16.46
8.48
6.6
4.25
14.2
8.68
2.5
1.01
22.6
12.2
88.5
48.9
27.4
12.5
0.017
0.0097
15.74
12
6.8
1.81
0.83
0.32
192
124.7
11.3
8.55
79
48.5
5.2
1.93
4
1.63
37.7
20.35
21.7
10.1
341
246
6.75
3.56
6.34
4
15.1
11.42
15
9.94
6.69
4.33
6.68
4.12
8.1
2.28
275
200
2.65
0.9
2.02
1.7
0.191
0.102
2.5
1.6
2.81
1.37
157
102.9
5.5
1.55
0.96
0.550
15.5
8.85
1.66
1.25
0.7
61.6
31.85
2.16
7.3
2.06
2.05
660
11.42
81
5.34
899
8.29
53.05
5.58
0.9
25.25
0.81
5.69
7.65
0.0540
2.31
0.7
94.5
3.5
1.650
1135
2.2
1.39
390
104.9
0.285
0.470
0.46
40
20.25
1.6
6.3
0.99
1.04
485
7.470
44
3.9
685
5.7
34
3.95
0.58
12.96
0.500
4.06
4.8
0.027
1.23
0.355
54.5
1.5
0.260
605
1.04
0.85
170
58.05
0.136
0.270
Abacus Cons. `A
Aboitiz Equity
Alliance Global Inc.
Anglo Holdings A
Anscor `A
ATN Holdings A
ATN Holdings B
Ayala Corp `A
Cosco Capital
DMCI Holdings
Filinvest Dev. Corp.
GT Capital
House of Inv.
JG Summit Holdings
Lopez Holdings Corp.
Lodestar Invt. Holdg.Corp.
LT Group
Mabuhay Holdings `A
Metro Pacific Inv. Corp.
Minerales Industrias Corp.
Pacifica `A
Prime Media Hldg
Prime Orion
San Miguel Corp `A
Seafront `A
Sinophil Corp.
SM Investments Inc.
Solid Group Inc.
South China Res. Inc.
Transgrid
Top Frontier
Unioil Res. & Hldgs
Zeus Holdings
9.03
2.23
2.07
0.355
33.3
6.15
6.75
2
2.51
1.5
0.103
0.98
1.09
0.370
2.15
1.93
1.73
3.1
4.88
0.127
0.530
4.45
24.3
2.58
3.93
19.62
0.94
2.4
6.5
5.51
0.99
1
0.182
23
4.25
5
1.08
1.21
0.97
0.067
0.47
0.9
0.175
1.22
1.18
1.12
2.5
2.75
0.070
0.330
2.5
18.54
1.45
2.71
14.1
0.58
0.57
4.37
8990 HLDG
A. Brown Co., Inc.
Araneta Prop `A
Arthaland Corp.
Ayala Land `B
Belle Corp. `A
Cebu Holdings
Century Property
City & Land Dev.
Cityland Dev. `A
Crown Equities Inc.
Cyber Bay Corp.
Empire East Land
Ever Gotesco
Global-Estate
Filinvest Land,Inc.
Interport `A
Keppel Properties
Megaworld Corp.
MRC Allied Ind.
Phil. Estates Corp.
Primex Corp.
Robinsons Land `B
Rockwell
Shang Properties Inc.
SM Prime Holdings
Sta. Lucia Land Inc.
Suntrust Home Dev. Inc.
Vista Land & Lifescapes
1.92
42
1.43
0.81
12.52
0.1720
3.98
76
12.3
3.28
9
1833
9.04
2.02
114
0.020
0.0653
2.2600
6.99
8.45
2.6
4.32
1.97
2.45
14.46
0.62
1.040
22.8
7.35
2.85
150
15.4
3110
0.590
48.5
72
0.9
11.46
0.41
1.6
1.5
27
0.92
0.59
8.28
0.1090
2.97
44.8
10.14
1.99
3.72
1360
7.18
1.2
77.5
0.012
0.026
1.580
0.01
5.81
1.15
1.9
0.49
1.42
7.5
0.3
0.36
13.94
4.2
1.85
89
4.89
2572
0.250
32.3
48
0.59
8.6
0.305
1.04
2GO Group
ABS-CBN
Acesite Hotel
APC Group, Inc.
Bloomberry
Boulevard Holdings
Calata Corp.
Cebu Air Inc. (5J)
Centro Esc. Univ.
Discovery World
DFNN Inc.
Globe Telecom
GMA Network Inc.
Harbor Star
I.C.T.S.I.
IP E-Game Ventures Inc.
Island Info
ISM Communications
Jackstones
Leisure & Resorts
Liberty Telecom
Macroasia Corp.
Manila Bulletin
Manila Jockey
Melco Crown
MG Holdings
NOW Corp.
Pacific Online Sys. Corp.
PAL Holdings Inc.
Paxys Inc.
Phil. Seven Corp.
Philweb.Com Inc.
PLDT Common
PremiereHorizon
Puregold
Robinsons RTL
STI Holdings
Travellers
Waterfront Phils.
Yehey
0.0056
0.0028
4
1.72
17.22
11.48
25
9.43
0.310
0.225
12.8
6.2
12.7
6
1.2
0.5
1.73
0.76
10.98
4.93
0.51
0.385
0.7
0.3000
0.730
0.2950
0.040
0.012
0.040
0.014
5.41
1.400
29.45
14.22
3.92
1.47
0.550
0.220
2.4
1.16
7
4.02
12.52
7.8
15
7.05
0.043
0.033
419
222.6
0.019
0.0087
Abra Mining
Apex `A
Atlas Cons. `A
Atok-Big Wedge `A
Basic Energy Corp.
Benguet Corp `A
Benguet Corp `B
Century Peak Metals Hldgs
Coal Asia
Dizon
Geograce Res. Phil. Inc.
Lepanto `A
Lepanto `B
Manila Mining `A
Manila Mining `B
Marcventures Hldgs., Inc.
Nickelasia
Nihao Mineral Resources
Omico
Oriental Peninsula Res.
Petroenergy Res. Corp.
Philex `A
PhilexPetroleum
Philodrill Corp. `A
Semirara Corp.
TA Petroleum
United Paragon
46.5
26.3
535
504
116
102
9.88
7.1
8.45
5.81
112
101.5
79
74.5
77.5
73
82
74.95
1072
1000
1.34
1
1.6
3.22
2.2
0.0010
1.39
0.74
LR Warrant
Megaworld Corp. Warrants
Megaworld Corp. Warrants2
10.96
4
35
2.4
2.25
7.74
Double Dragon
Makati Fin. Corp.
IRipple E-Business Intl
111
94
Previous
Close
High
Low
FINANCIAL
3.27
3.2
75.1
74.6
95.40
94.75
96.90
96.20
55.00
54.75
2.10
2.10
4.03
3.79
10.00
10.00
14.9
14.9
29.4
29.3
6.92
6.92
1.89
1.89
43.30
43.30
0.700
0.450
88.7
87.95
1.22
1.22
20.80
20.60
50.40
50.10
87.60
86.90
292
290.2
54.95
54.15
138
134.1
1490.00
1490.00
122.50
121.50
INDUSTRIAL
38.8
38.95
38.7
3.54
3.55
3.5
1.24
1.23
1.22
2.08
2.09
2.05
10.36
10.36
10.3
90.00
89.10
89.10
6.6
6.5
6.5
16.4
16.4
16.12
125
125
125
56.00
56.00
56.00
5.9
5.91
5.9
14.4
14.26
14.26
40.4
42
40
2.45
2.54
2.4
17.82
18
17.76
12.000
12.400
11.94
11.00
11.20
11.00
7.28
7.30
7.20
11.64
11.64
11.46
1.61
1.60
1.60
25.3
25.3
24.9
83.9
83.9
82.7
18.80
18.80
18.00
0.0100
0.0110
0.0100
13.88
14.00
13.90
7.01
7.01
6.92
0.690
0.730
0.690
192.50
191.00
187.80
9.9
9.92
9.88
58.80
58.25
58.25
2.9
2.82
2.8
2.44
2.53
0.53
28.85
29
28.05
31.8
32.5
28.5
13.000
13.200
12.940
260.00
262.00
255.00
4.02
4.25
4.03
4.75
4.82
4.68
12.00
12.04
11.88
10.98
10.98
10.78
5.25
5.35
5.28
5.44
5.45
5.22
6.65
6.6
6.53
229
229
224.8
3.00
3.14
2.71
1.92
1.92
1.91
0.155
0.158
0.154
1.84
2.00
1.92
2.34
2.35
2.32
176.1
176.50
173.70
4.8
4.7
4.68
1.04
1.17
1.03
14.38
15.50
14.60
1.61
1.69
1.62
HOLDING FIRMS
0.530
0.530
0.520
55.45
55.75
55.30
25.80
25.65
25.35
1.80
1.75
1.75
7.18
7.19
7.18
2.87
2.90
2.81
2.94
2.93
2.85
709.5
710
707.5
7.95
8.05
7.77
82.80
83.00
80.80
4.60
4.65
4.62
992
993
980
6.32
6.30
6.24
58.00
58.00
56.90
5.75
5.75
5.55
0.63
0.64
0.62
16.2
16.22
15.64
0.66
0.65
0.63
5.26
5.32
5.13
4.7
4.65
4.6
0.0450
0.0470
0.0450
1.710
1.750
1.720
0.740
0.840
0.760
77.85
81.40
78.60
2.72
2.73
2.72
1.960
1.970
1.840
805.50
809.00
805.50
1.36
1.36
1.35
1.01
1.02
1.02
500.00
253.00
253.00
127.00
131.00
127.00
0.2280
0.2320
0.2240
0.365
0.365
0.365
PROPERTY
7.340
7.340
7.150
1.29
1.31
1.25
1.460
1.480
1.480
0.315
0.305
0.305
34.60
34.60
33.45
5.25
5.27
5.13
5.16
5.26
5.17
1.29
1.3
1.28
1.52
1.50
1.50
1.01
1.02
1.02
0.168
0.180
0.168
0.59
0.61
0.57
0.900
0.910
0.900
0.220
0.235
0.221
2.03
2.03
1.99
1.59
1.60
1.55
1.34
1.34
1.32
5.00
5.00
5.00
4.51
4.51
4.45
0.1480
0.1540
0.1460
0.3450
0.3450
0.3300
3
2.99
2.96
23.05
23.30
22.95
1.81
1.82
1.81
3.22
3.36
3.34
17.50
17.50
17.04
0.88
0.9
0.87
1.190
1.220
1.180
6.020
6.020
6.000
SERVICES
2.03
2
1.98
38.9
39
38.8
1.29
1.2
1.19
0.920
0.930
0.900
12.92
12.92
12.68
0.1250
0.1250
0.1220
3.32
3.4
3.25
66.55
66.95
66
11.22
10.5
10.5
1.85
1.86
1.78
7.12
7.15
6.83
1960
1960
1905
7.30
7.30
7.21
1.62
1.60
1.60
113.7
114.9
113.1
0.014
0.014
0.013
0.1890
0.2330
0.1850
1.5900
1.5800
1.5900
4.07
4.07
4.01
8.20
8.24
7.90
2.78
2.78
2.56
2.30
2.49
2.35
0.790
0.790
0.750
2.08
2
2
11.86
12.2
11.72
0.460
0.475
0.460
0.630
0.660
0.630
15.2
15.3
15.2
6.00
6.41
5.90
3.14
3.14
3.14
91.00
91.00
88.00
5.02
5.10
4.90
3430.00
3418.00
3370.00
0.520
0.530
0.510
34.40
34.30
33.00
69.00
68.95
66.05
0.82
0.83
0.80
8.4
8.4
8.34
0.360
0.360
0.360
1.200
1.200
1.200
MINING & OIL
0.0045
0.0045
0.0044
3.81
3.82
3.81
15.94
16.00
15.66
12.98
11.84
10.50
0.285
0.290
0.285
10.2
10.48
9.9
9.82
9.82
9.7
0.9
0.92
0.89
1.21
1.21
1.19
7.90
8.08
7.50
0.405
0.410
0.405
0.360
0.370
0.360
0.380
0.385
0.380
0.0180
0.0190
0.0180
0.0210
0.0200
0.0200
8
8.05
7.7
46.1
47.55
45.9
2.52
2.59
2.35
0.6900
0.7200
0.6800
2.650
3.060
2.780
7.25
7.22
7.20
11.3
11.36
11.14
6.8
6.8
6.6
0.032
0.033
0.033
132.00
134.00
131.50
5.25
5.37
4.9
0.0120
0.0140
0.0120
PREFERRED
38.85
38.9
38.85
500
500
498
106.7
106
106
490
492
490
6.85
6.85
6.83
1.01
1.01
1
101.1
101.5
101.1
74.9
75
74.85
75.45
75.5
75.2
76.55
76.55
76
1001
1011
1011
1.5
1.5
1.5
WARRANTS & BONDS
0.980
0.970
0.930
3.4
3.4
3.2
3.25
3.4
3.4
SME
7.54
7.63
7.54
6
6
6
35.8
36
36
EXCHANGE TRADED FUNDS
118.4
118.4
117
3.15
75.15
95.00
96.45
54.85
2.10
3.96
10.00
14.9
29.4
7.45
1.84
43.30
0.470
88.35
1.23
20.80
53.90
87.80
290.4
54.95
134.3
1490.00
121.50
Net Foreign
Trade/Buying
3.23
75
94.80
96.50
55.00
2.10
3.84
10.00
14.9
29.4
6.92
1.89
43.30
0.700
88.3
1.22
20.60
50.10
87.00
290.2
54.15
134.5
1490.00
122.50
2.54
-0.20
-0.21
0.05
0.27
0.00
-3.03
0.00
0.00
0.00
-7.11
2.72
0.00
48.94
-0.06
-0.81
-0.96
-7.05
-0.91
-0.07
-1.46
0.15
0.00
0.82
109,000
111,060
252,220
1,019,180
275,590
200,000
5,742,000
2,000
5,800
153,900
600
8,000
100
53,850,000
4,008,290
8,000
103,100
5,460
61,420
1,260
34,450.00
1,422,920
540
20,880
-32,500.00
4,772,052.50
21,354,798.00
20,795,230.00
3,312,448.00
38.75
3.5
1.23
2.06
10.3
89.10
6.5
16.2
125
56.00
5.9
14.26
41
2.44
17.76
11.940
11.10
7.26
11.46
1.60
25.1
83.45
18.80
0.0110
13.98
6.94
0.700
188.50
9.9
58.25
2.8
2.53
28.05
30
12.940
255.80
4.03
4.68
11.94
10.98
5.30
5.42
6.6
224.8
2.83
1.91
0.158
1.96
2.33
174.1
4.68
1.12
15.50
1.69
-0.13
-1.13
-0.81
-0.96
-0.58
-1.00
-1.52
-1.22
0.00
0.00
0.00
-0.97
1.49
-0.41
-0.34
-0.50
0.91
-0.27
-1.55
-0.62
-0.79
-0.54
0.00
10.00
0.72
-1.00
1.45
-2.08
0.00
-0.94
-3.45
3.69
-2.77
-5.66
-0.46
-1.62
0.25
-1.47
-0.50
0.00
0.95
-0.37
-0.75
-1.83
-5.67
-0.52
1.94
6.52
-0.43
-1.14
-2.50
7.69
7.79
4.97
2,055,300
126,000
38,000
754,000
500
680
5,000
78,800
10
50
2,031,500
700
174,200
1,012,000
126,600
6,211,300
9,843,800
15,162,900
194,500
1,000
3,870,900
144,820
23,200
8,000,000
21,200
936,800
1,426,000
216,760
268,200
150
57,000
2,000
1,931,700
185,000
200,400
1,135,510
12,000
475,000
2,988,400
6,800
231,400
393,100
3,600
6,070
19,386,000
18,000
3,190,000
231,000
3,794,000
1,317,140
260,000
19,371,000
16,100
543,000
45,163,960.00
-115,560.00
0.530
55.60
25.60
1.75
7.18
2.88
2.93
708.5
7.81
83.00
4.62
981
6.24
57.00
5.65
0.64
16
0.65
5.2
4.65
0.0470
1.720
0.790
80.10
2.73
1.860
805.50
1.35
1.02
253.00
127.60
0.2320
0.365
0.00
0.27
-0.78
-2.78
0.00
0.35
-0.34
-0.14
-1.76
0.24
0.43
-1.11
-1.27
-1.72
-1.74
1.59
-1.23
-1.52
-1.14
-1.06
4.44
0.58
6.76
2.89
0.37
-5.10
0.00
-0.74
0.99
-49.40
0.47
1.75
0.00
175,000.00
727,420.00
15,693,600
4,000
5,000
493,000
11,000
362,250
26,984,400
1,596,540
103,000
120,590
7,600
503,790
2,981,200
68,000
706,100
2,537,000
14,724,600
25,000
8,600,000
45,000
18,529,000
521,450
7,000
60,288,000
242,570
334,000
65,000
100
23,870
40,000
80,000
7.320
1.26
1.480
0.305
33.45
5.2
5.2
1.29
1.50
1.02
0.169
0.59
0.910
0.221
2.00
1.56
1.34
5.00
4.46
0.1470
0.3450
2.96
23.00
1.82
3.34
17.06
0.87
1.190
6.010
-0.27
-2.33
1.37
-3.17
-3.32
-0.95
0.78
0.00
-1.32
0.99
0.60
0.00
1.11
0.45
-1.48
-1.89
0.00
0.00
-1.11
-0.68
0.00
-1.33
-0.22
0.55
3.73
-2.51
-1.14
0.00
-0.17
472,800
1,455,000
2,000
1,000,000
12,429,000
6,949,700
94,200
1,616,000
23,000
7,000
283,080,000
8,338,000
75,000
620,000
3,696,000
12,080,000
209,000
7,000
27,357,000
42,530,000
140,000
9,000
2,708,100
69,000
6,000
8,686,700
1,056,000
131,000
16,306,600
1.98
38.8
1.19
0.930
12.92
0.1220
3.4
66.05
10.5
1.86
7.00
1911
7.22
1.60
113.5
0.014
0.2110
1.5800
4.01
7.95
2.64
2.46
0.780
2
12.2
0.475
0.660
15.3
5.90
3.14
88.00
5.00
3404.00
0.520
33.15
67.00
0.81
8.35
0.360
1.200
-2.46
-0.26
-7.75
1.09
0.00
-2.40
2.41
-0.75
-6.42
0.54
-1.69
-2.50
-1.10
-1.23
-0.18
0.00
11.64
-0.63
-1.47
-3.05
-5.04
6.96
-1.27
-3.85
2.87
3.26
4.76
0.66
-1.67
0.00
-3.30
-0.40
-0.76
0.00
-3.63
-2.90
-1.22
-0.60
0.00
0.00
41,000
20,100
11,000
18,127,000
8,892,500
59,600,000
989,000
153,830
2,300
16,000
31,000
27,290
11,300
4,000
1,532,500
7,100,000
250,920,000
126,000
42,000
2,819,400
298,000
3,894,000
110,000
2,000
13,602,000
230,000
974,000
12,800
777,600
301,000
830
2,124,500
227,300
8,272,000
176,760,500
2,401,700
1,905,000
1,337,500
70,000
2,000
0.0045
3.82
16.00
11.60
0.285
10.48
9.82
0.89
1.19
7.95
0.405
0.360
0.380
0.0180
0.0200
7.8
46.1
2.35
0.6900
2.900
7.22
11.14
6.6
0.033
132.00
4.9
0.0130
0.00
0.26
0.38
-10.63
0.00
2.75
0.00
-1.11
-1.65
0.63
0.00
0.00
0.00
0.00
-4.76
-2.50
0.00
-6.75
0.00
9.43
-0.41
-1.42
-2.94
3.13
0.00
-6.67
8.33
94,000,000
13,000
552,200
51,700
3,690,000
2,600
20,000
723,000
1,906,000
9,700
190,000
3,620,000
1,330,000
18,300,000
12,000,000
6,076,200
3,778,900
3,914,000
1,468,000
27,383,000
53,800
3,033,100
351,200
3,000,000
374,260
1,102,700
79,000,000
38.9
500
106
490
6.85
1.01
101.1
75
75.3
76.55
1003
1.5
0.13
0.00
-0.66
0.00
0.00
0.00
0.00
0.13
-0.20
0.00
0.20
0.00
577,600
36,070
16,000
25,390
22,000
62,000
304,460
632,910
8,700
30,100
17,930
71,000
9,988,320.00
11,500,000.00
0.940
3.2
3.4
-4.08
-5.88
4.62
400,000
165,000
24,000
47,450.00
7.54
6
36
0.00
0.00
0.56
628,700
800
500
-9,109.00
117.2
-1.01
2,320
30,680.00
1,530,000.00
3,873,740.00
-155,700.00
43,285,030.00
609,505.00
602,232.00
79,933,814.00
59,600.00
-2,450,000.00
-3,284,400.00
39,200.00
7,776,990.00
-10,158,406.00
991,216.00
-890,510.00
-27,255,330.00
310,389.00
-11,736.00
2,346,149.00
-139,349.00
-4,182,970.00
8,700.00
-16,801,446.00
-816,000.00
-3,207,592.00
-1,098.00
-259,780.00
1,460,460.00
576,580.00
1,448,590.00
-139,500.00
596,540.00
-102,345,325.00
-54,500.00
14,258,450.00
45,810,995.00
-31,020,245.00
-32,734,062.00
5,148,580.00
-11,094,205.00
12,480.00
7,640,077.50
3,271,440.00
516,824.00
6,486,081.00
-266,400.00
2,228,251.50
299,620.00
59,055,585.00
-1,223,848.00
610,820.00
-6,500.00
-223,048,875.00
7,243,542.00
36,399.00
10,320.00
-339,080.00
-1,747,250.00
-604,000.00
-4,914,920.00
-38,937,550.00
-16,950.00
43,084,995.00
-42,652,522.00
-7,872,291.00
54,600.00
65,771,560.00
146,500.00
850,855.50
14,280.00
-580,895.00
-9,381,241.00
-147,860.00
79,000.00
9,227,690.00
-320,650.00
36,627,706.00
6,081,000.00
-63,829,190
-52,000.00
-351,117,865.00
-21,548,843.00
-11,760.00
287,216.00
-176,760.00
72,600.00
-87,450.00
-140,000.00
4,073,062.00
-57,016,660.00
-1,563,520.00
27,010.00
9,803,300.00
-11,687,168.00
-14,615.00
-11,729,152.00
-153,856.00
-137,000.00