The Philippine Stock Exchange, Inc Daily Quotations Report January 09, 2014

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 09 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
(2,614,294)
2,786,203
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
BDO UNIBANK
ASIA
AUB
BDO
68.6
70.55
68.8
70.65
68.7
72.5
68.9
72.5
68.6
70.5
68.8
70.55
230,280
1,642,760
15,832,642
117,171,025.5
BANK PH ISLANDS
CHINABANK
BPI
86.1
86.15
87.5
87.5
86.15
86.15
1,304,750
113,172,759.5
940,043
CHIB
60.2
60.3
60
60.2
59.9
60.2
82,550
4,960,301
(481,600)
CITYSTATE BANK
EXPORT BANK
EXPORT BANK B
EAST WEST BANK
CSB
EIBA
EIBB
EW
8
24.1
13.98
24.15
24.05
24.6
24.05
24.1
60,800
1,469,020
(706,110)
METROBANK
MBT
73.85
73.9
77.75
77.75
73.9
73.9
6,449,830
483,410,584
(148,165,912)
PB BANK
PBB
22.5
22.8
23.3
23.3
22.5
22.5
18,500
421,010
20,250
PBCOM
PHIL NATL BANK
PBC
PNB
61.6
83.45
68.2
83.5
86
86
83.5
83.5
343,070
29,077,045
(2,166,618.5)
PSBANK
PHILTRUST
RCBC
PSB
PTC
RCB
131.2
90
43.2
139
43.5
43.5
43.5
43.2
43.2
47,300
2,045,270
(1,707,310)
SECURITY BANK
SECB
116.8
116.9
117.9
118
116.5
116.8
264,680
30,951,718
14,755,612
UNION BANK
UBP
124.1
125.5
125.7
125.7
125.7
125.7
100
12,570
12,570
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
AGF
2.96
3.04
2.96
2.96
2.96
2.96
40,000
118,400
BANKARD
BDO LEASING
BKD
BLFI
2.08
1.98
2.09
2.07
2.09
2
2.1
2
2.07
2
2.09
2
210,000
160,000
439,330
320,000
COL FINANCIAL
COL
15.94
16
16.04
16.8
16
16
113,100
1,813,732
(131,200)
FIRST ABACUS
FILIPINO FUND
FAF
FFI
0.78
15.2
0.84
16.5
16.5
16.6
16
16
2,500
40,380
IREMIT
MAYBANK ATR KE
MEDCO HLDG
I
MAKE
MED
2.66
0.236
2.79
0.246
0.255
0.255
0.236
0.236
690,000
166,220
MANULIFE
MFC
800
805
790
805
790
805
400
319,100
200,000
NTL REINSURANCE
NRCP
1.37
1.51
1.51
1.51
1.51
1.51
20,000
30,200
PHIL STOCK EXCH

SUN LIFE
PSE
SLF
305
1,350
306
1,375
306
1,350
306
1,375
305
1,350
305
1,375
2,000
105
611,960
141,875
(140,760)
-
VANTAGE
2.5
2.6
2.5
2.5
2.5
2.5
50,000
125,000
FINANCIALS SECTOR TOTAL
VOLUME :
11,732,725
VALUE :
802,650,142
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ACR
1.34
1.36
1.34
1.34
1.33
1.33
193,000
257,820
ABOITIZ POWER
AP
34.8
34.9
35.2
35.2
34.65
34.9
1,169,800
40,927,020
21,875,325
ENERGY DEVT
FIRST GEN
EDC
FGEN
5.52
14.8
5.55
14.88
5.55
15.2
5.58
15.28
5.5
14.68
5.55
14.8
2,163,600
2,154,200
11,993,921
32,281,794
1,706,995
13,799,852
FIRST PHIL HLDG
FPH
60
60.05
61.4
61.45
59.8
60.05
445,020
26,963,394
15,022,806
CALAPAN VENTURE
H2O
6.53
7.19
7.2
7.2
7.2
7.2
2,000
14,400
14,400
MERALCO
MER
254
254.6
260
260.2
249.6
254.6
495,150
125,413,444
(64,060,602)
MANILA WATER
MWC
23.35
23.4
23.5
23.5
23.3
23.35
2,153,700
50,441,315
15,250,200
PETRON
PCOR
14.02
14.08
14.1
14.1
14
14.08
1,741,400
24,513,322
4,533,928
PHOENIX
PNX
4.81
4.86
4.9
4.9
4.81
4.81
26,000
125,730
SALCON POWER
TRANS ASIA
SPC
TA
4.32
1.53
4.6
1.54
1.55
1.56
1.54
1.54
5,180,000
7,986,500
421,940
VIVANT
VVT
9.01
12
12
12
12
12
1,000
12,000
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
5.35
5.5
5.06
5.08
5.05
5.05
9,900
50,100
BOGO MEDELLIN
CNTRL AZUCARERA
DEL MONTE
BMM
CAT
DMPL
37.7
22.7
58
22.85
22.75
22.85
22.75
22.85
289,100
6,577,115
(207,095)
DNL INDUS
DNL
6.46
6.47
6.5
6.6
6.45
6.46
7,312,000
47,483,720
(1,456,095)
EMPERADOR
EMP
11.02
11.08
11.1
11.22
11
11.08
3,028,300
33,552,890
11,490,164
ALLIANCE SELECT
GINEBRA
FOOD
GSMI
1.01
21.6
1.02
21.9
1.02
22
1.03
22
1.02
22
1.02
22
410,000
5,600
419,300
123,200
(96,800)
JOLLIBEE
JFC
169
169.6
169.6
169.7
168.4
169
537,370
90,894,719
3,365,720
LIBERTY FLOUR
LT GROUP
LFM
LTG
50.05
15.22
15.32
14.98
15.32
14.98
15.22
6,526,700
99,072,982
(3,044,474)
PANCAKE
PUREFOODS
PCKH
PF
14.8
223.2
15.06
237.6
238
238
222.4
237.6
10,640
2,414,424
(2,271,864)
PEPSI COLA
PIP
4.5
4.51
4.48
4.52
4.48
4.5
8,072,000
36,313,880
3,919,460
ROXAS AND CO
RCI
3.21
3.8
3.3
3.3
3.2
3.2
7,000
22,710
RFM CORP
RFM
5.6
5.74
5.8
5.82
5.6
5.6
52,100
298,768
(32,230)

January 09 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
11,420
ROXAS HLDG
ROX
5.61
5.67
5.61
5.9
5.53
5.61
166,300
935,673
SWIFT FOODS
SFI
0.12
0.124
0.124
0.124
0.12
0.12
1,130,000
136,120
SAN MIGUEL CORP
SMC
60.55
60.85
61.05
61.2
60.5
60.55
183,430
11,158,892
(4,021,021.5)
UNIV ROBINA
URC
118.9
119.3
119
120.3
118.9
119.3
2,644,480
315,972,815
24,487,942
VITARICH
VICTORIAS
VITA
VMC
0.6
2
0.62
2.01
0.6
2.03
0.6
2.05
0.6
2
0.6
2
97,000
2,425,000
58,200
4,898,220
(121,700)
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
10.8
11.2
11.3
11.3
11
11.2
1,700
18,750
CONCRETE A
CONCRETE B
SEACEM
DAVINCI CAPITAL
EEI CORP
CA
CAB
CMT
DAVIN
EEI
38.6
15
0.97
0.87
9.99
55
1.03
0.9
10
0.9
10.1
0.9
10.14
0.9
9.99
0.9
10
54,000
283,700
48,600
2,840,496
(2,316,646)
FEDERAL RES. INV
FED
9.35
9.01
9.3
9.01
9.01
400
3,652
HOLCIM
LAFARGE REP
HLCM
LRI
15
8.79
15.5
8.8
15.52
8.86
15.52
8.86
15.5
8.75
15.5
8.79
13,000
3,611,000
201,516
31,695,203
173,600
-
MEGAWIDE
MWIDE
12.3
12.58
12.22
12.58
12.2
12.58
148,800
1,819,294
(1,130,906)
PHINMA
PNCC
SUPERCITY
TKC STEEL
VULCAN INDL
PHN
PNC
SRDC
T
VUL
12
0.81
1.82
1.38
12.48
1.87
1.43
1.87
1.4
1.87
1.4
1.87
1.38
1.87
1.38
1,000
102,000
1,870
140,800
CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
CIP
COAT
EURO
LMG
107.5
2.93
1.31
3.05
209
3.04
1.6
3.14
2.95
3.1
2.95
3.1
2.95
3.05
2.95
3.05
30,000
34,000
88,500
104,030
METROALLIANCE A
METROALLIANCE B
MELCO CROWN
MAH
MAHB
MCP
13.2
13.3
13.6
13.7
13.16
13.2
1,931,800
25,778,436
(7,485,046)
MABUHAY VINYL
PRYCE CORP
MVC
PPC
2.21
-
2.6
-
**** CHEMICALS ****
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CONCEPCION
CHIPS
CIC
14.18
23
14.4
23.3
14.4
23.5
14.4
23.55
14.4
21.5
14.4
23
4,800
100,800
69,120
2,335,540
(2,241,040)
GREENERGY
INTEGRATED MICR
IONICS
PANASONIC
GREEN
IMI
ION
PMPC
0.011
2.52
0.37
5.6
0.012
2.69
0.42
6.39
0.011
-
0.012
-
0.011
-
0.012
-
13,000,000
-
150,000
-
1.82
1.88
1.85
1.85
1.82
1.82
11,000
20,200
11,100
31,000
246,430
58,770
130,244,370
57,339,940
**** OTHER INDUSTRIALS ****

FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
FYN
FYNB
PCP
SPH
STENIEL
STN
INDUSTRIAL SECTOR TOTAL
VOLUME :
68,371,110
VALUE :
1,072,531,327
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
ABACORE CAPITAL
AYALA CORP
AAA
ABA
AC
1.88
0.49
525
1.96
0.51
528.5
1.9
535
1.96
535
1.88
525
ABOITIZ EQUITY
AEV
ALLIANCE GLOBAL
AGI
53.65
54.2
26
26.05
ANSCOR
ANS
6.64
ANGLO PHIL HLDG
APO
ATN HLDG A
1.96
525
54.15
54.2
53.3
54.2
285,420
15,338,567
(3,261,167.5)
26
26.15
26
26.05
3,787,800
98,754,965
24,599,315
6.7
6.7
6.7
6.7
6.7
6,300
42,210
1.71
1.75
1.79
1.79
1.71
1.71
26,000
44,720
ATN
1.15
1.31
1.2
1.2
1.16
1.16
75,000
88,200
ATN HLDG B
ATNB
1.18
1.27
1.2
1.2
1.18
1.18
119,000
140,820
59,000
BHI HLDG
COSCO CAPITAL
BH
COSCO
282.2
8.9
825
8.91
8.8
8.8
8.91
4,364,700
38,912,741
10,316,160
DMCI HLDG
DMC
56.5
56.8
56.1
56.65
56.1
56.5
1,089,380
61,517,635.5
1,181,410
FIL ESTATE CORP

FILINVEST DEV
FC
FDC
4.3
4.4
4.4
4.4
4.25
4.25
20,000
86,250
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
GT CAPITAL
FJP
FJPB
FPI
GTCAP
2.93
2.36
0.173
757.5
3.2
3.97
0.195
759.5
761
766.5
757.5
759.5
105,570
80,364,640
2,258,405
HOUSE OF INV
HI
JG SUMMIT
JGS
JOLLIVILLE HLDG
KEPPEL HLDG A
KEPPEL HLDG B
JOH
KPH
KPHB
6.34
6.58
6.41
6.41
6.3
6.34
10,400
66,207
38.65
39
39.1
39.1
38.5
39
177,600
6,893,955
(610,255)
4.5
3.01
3.2
5.74
4.95
5

January 09 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
LODESTAR
LIHC
0.6
0.63
0.6
0.62
0.6
0.6
218,000
131,320
LOPEZ HLDG
LPZ
4.32
4.34
4.29
4.35
4.29
4.34
1,457,000
6,295,040
(2,963,100)
MARCVENTURES
MARC
3.16
3.19
3.3
3.35
3.15
3.16
2,270,000
7,472,840
(32,500)
MABUHAY HLDG
MHC
0.59
0.62
0.59
0.61
0.59
0.61
150,000
89,500
MINERALES IND
MIC
4.91
5.25
5.05
5.25
4.95
5.25
28,500
141,900
MJC INVESTMENTS
METRO PAC INV
MJIC
MPI
3.25
4.27
4.04
4.28
3.25
4.34
3.25
4.36
3.25
4.28
3.25
4.28
5,000
16,250
8,881,000
38,199,290
(12,957,740)
PACIFICA
PA
0.038
0.041
0.033
0.045
0.033
0.038
39,900,000
1,525,500
22,900
PRIME ORION
PRIME MEDIA
POPI
PRIM
0.44
1.42
0.485
1.5
1.45
1.45
1.42
1.42
107,000
153,810
REPUBLIC GLASS
SOLID GROUP
REG
SGI
2.48
1.23
2.62
1.25
1.26
1.26
1.23
1.23
84,000
105,370
SYNERGY GRID
SINOPHIL
SM INVESTMENTS
SGP
SINO
SM
240
0.27
701.5
390
0.305
702
0.27
718
0.27
718
0.27
702
0.27
702
80,000
219,740
21,600
155,406,550
5,541,420
SOUTH CHINA
SOC
1.07
1.01
1.01
1.01
1.01
100,000
101,000
(101,000)
SEAFRONT RES
UNIOIL HLDG
WELLEX INDUS
ZEUS HLDG
SPM
UNI
WIN
ZHI
1.51
0.161
0.175
0.3
1.65
0.194
0.192
0.33
1.51
0.33
1.51
0.33
1.51
0.33
1.51
0.33
7,000
10,000
10,570
3,300
HOLDING FIRMS SECTOR TOTAL
VOLUME :
63,870,920
VALUE :
647,004,140.5
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ANCHOR LAND
ALCO
ALHI
0.189
13.02
0.192
13.76
0.19
13.06
0.19
13.8
0.19
13.02
0.19
13.02
50,000
5,300
9,500
69,266
AYALA LAND
ALI
ALPHALAND
ALPHA
25.8
17
25.85
26.1
26.15
17.86
17.98
17.98
25.6
25.8
11,073,000
285,596,700
58,539,520
17
17.86
4,000
70,232
ARANETA PROP
ARA
1.43
1.48
1.46
(10,660)
1.46
1.46
1.46
20,000
29,200
BELLE CORP
BEL
4.92
4.96
5.02
5.02
4.9
4.96
497,100
2,458,539
(494,997)
A BROWN
BRN
1.05
CITYLAND DEVT
CDC
1.04
1.08
1.05
1.05
1.05
1.05
1,000
1,050
1.1
1.05
1.05
1.05
1.05
3,000
3,150
CROWN EQUITIES
CEI
0.073
0.077
CEBU HLDG
CENTURY PROP
CHI
CPG
5.61
1.39
5.65
1.41
5.65
1.43
5.75
1.44
5.65
1.4
5.65
1.41
292,000
5,624,000
1,649,830
7,899,990
(1,649,830)
(534,610)
CEBU PROP A
CEBU PROP B
CYBER BAY
CPV
CPVB
CYBR
4.3
5
0.51
5.5
5.35
0.55
0.51
0.51
0.51
0.51
24,000
12,240
EMPIRE EAST
EVER GOTESCO
FILINVEST LAND
ELI
EVER
FLI
0.92
0.177
1.37
0.93
0.203
1.38
0.92
1.39
0.92
1.39
0.92
1.34
0.92
1.38
502,000
26,056,000
461,840
35,477,350
2,494,570
GLOBAL ESTATE
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
IRC PROP
GERI
GO
GOB
HOUSE
IRC
1.35
6.1
1.37
1.36
6.75
1.42
1.36
1.39
1.37
1.42
1.36
1.39
1.36
1.42
395,000
43,000
537,800
59,920
KEPPEL PROP
CITY AND LAND
MARSTEEL A
MARSTEEL B
MEGAWORLD
KEP
LAND
MC
MCB
MEG
2.8
1.62
3.3
3.1
1.65
3.32
1.7
3.4
1.7
3.4
1.7
3.3
1.7
3.3
1,000
47,956,000
1,700
159,494,900
(33,546,600)
MRC ALLIED
PHIL ESTATES
PRIMETOWN PROP
PRIMEX CORP
MRC
PHES
PMT
PRMX
0.072
0.375
3.11
0.079
0.39
3.2
3.05
3.53
3.05
3.21
211,000
687,690
ROBINSONS LAND
RLC
20.5
20.6
20.65
20.85
20.6
20.6
5,791,000
119,655,975
(18,858,135)
PHIL REALTY
RLT
0.45
0.46
0.445
0.445
0.445
0.445
100,000
44,500
ROCKWELL
ROCK
1.56
1.59
1.59
1.59
1.56
1.56
70,000
109,670
SHANG PROP
STA LUCIA LAND
SM PRIME HLDG
SHNG
SLI
SMPH
3.15
0.62
14.48
3.25
0.64
14.5
0.62
14.64
0.64
14.7
0.62
14.42
0.64
14.5
297,000
24,969,400
185,160
363,161,452
42,193,454
STARMALLS
STR
3.45
3.57
3.53
3.55
3.53
3.55
50,000
177,320
SUNTRUST HOME
SUN
0.95
0.97
0.93
0.98
0.92
0.95
448,000
416,860
PHIL TOBACCO
UNIWIDE HLDG
VISTA LAND
TFC
UW
VLL
15.1
5.17
27
5.3
5.3
5.3
5.13
5.3
5,468,000
28,619,984
(8,895,532)
PROPERTY SECTOR TOTAL
VOLUME :
129,950,800
VALUE :
1,006,891,818
SERVICES
**** MEDIA ****
ABS CBN
ABS
30.6
31.45
31.5
31.5
30.6
30.6
9,300
285,830
GMA NETWORK
GMA7
8.09
8.1
8.13
8.15
8.1
8.1
345,900
2,811,505

January 09 , 2014
Name
MANILA BULLETIN
MLA BRDCASTING
Symbol
MB
MBC
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
0.68
2
0.72
-
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
1,637
1,638
1,609
1,660
1,609
1,638
50,510
82,697,145
(2,713,020)
LIBERTY TELECOM
PTT CORP
PLDT
LIB
PTT
TEL
1.64
2,692
1.98
2,694
2,668
2,694
2,668
2,694
143,955
387,145,700
143,702,670
**** INFORMATION TECHNOLOGY ****

DFNN INC
IMPERIAL A
IMPERIAL B
ISLAND INFO
ISM COMM
DFNN
IMP
IMPB
IS
ISM
5.1
4.5
0.035
1.93
5.2
6.5
52.9
0.039
1.99
5.18
1.93
5.2
1.98
5.08
1.93
5.1
1.93
30,000
36,000
153,372
69,580
MG HLDG
NEXTSTAGE
TRANSPACIFIC BR
MG
NXT
TBGI
0.35
1.92
0.375
2
2.09
2.09
6,000
12,090
PHILWEB
WEB
YEHEY CORP
YEHEY
8.6
8.78
8.75
8.8
8.75
8.78
75,200
659,829
202,279
1.08
1.2
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.7
1.83
1.84
1.84
1.84
1.84
1,000
1,840
ASIAN TERMINALS
CEBU AIR
ATI
CEB
10.7
50.95
11
51
51
51.2
51
51
598,770
30,538,411
(2,039,399)
INTL CONTAINER
ICT
97
99.35
99.7
99.8
97
97
3,951,340
392,193,891.5
(93,246,049.5)
LORENZO SHIPPNG
MACROASIA
LSC
MAC
1.24
3.37
1.44
3.4
3.56
3.6
3.37
3.4
1,191,000
4,118,020
(44,850)
PAL HLDG
HARBOR STAR
PAL
TUGS
5.68
1.25
5.9
1.28
1.28
1.28
1.25
1.28
89,000
111,710
**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG
ACE
BHI
1
0.145
1.02
0.146
1.03
0.144
1.03
0.147
1
0.144
1.02
0.146
5,000
29,130,000
5,050
4,264,930
DISCOVERY WORLD
GRAND PLAZA
WATERFRONT
DWC
GPH
WPI
2.1
25.15
0.335
2.2
50
0.365
2.18
-
2.18
-
2.18
-
2.18
-
2,000
-
4,360
-
CEU
FEU
IPO
STI
10.6
1,110
11.26
0.66
11.28
1,150
12
0.67
0.67
0.67
0.66
0.67
875,000
578,570
198,000
18
9
27.45
9.01
9.03
8.96
9.01
8,512,100
76,619,730
(27,515,499)
-
**** EDUCATION ****

CENTRO ESCOLAR
FAR EASTERN U
IPEOPLE
STI HLDG
**** CASINOS & GAMING ****
BERJAYA
BLOOMBERRY
BCOR
BLOOM
IP EGAME
EG
0.012
0.013
0.012
0.013
0.012
0.013
5,400,000
64,900
PACIFIC ONLINE
LOTO
15.58
16
15.02
16
15
16
721,900
10,831,464
LEISURE AND RES
LR
6.45
6.48
6.45
6.49
6.45
6.48
458,000
2,954,191
2,841,225
MANILA JOCKEY
PRMIERE HORIZON
PHIL RACING
TRAVELLERS
MJC
PHA
PRC
RWM
1.94
0.29
8.97
10.36
2
0.31
9.4
10.4
2
0.295
10.46
2
0.295
10.46
1.92
0.295
10.36
2
0.295
10.4
587,000
500,000
1,168,300
1,143,260
147,500
12,192,262
6,335,224
**** RETAIL ****

CALATA CORP
CAL
PUREGOLD
PGOLD
3.3
3.38
3.32
3.42
3.3
3.3
230,000
762,900
16,550
39.1
39.15
39.5
39.5
39
39.15
975,100
38,157,520
(1,831,550)
ROBINSONS RTL
PHIL SEVEN CORP
RRHI
58
58.1
58.1
58.1
57.95
58
982,770
57,083,984
563,570
SEVN
96
99
94
95.5
94
95.5
4,900
465,700
465,700
APC GROUP
EASYCALL
NOW CORP
PAXYS
APC
ECP
NOW
PAX
0.63
2.17
0.38
2.18
0.64
2.82
0.395
2.2
0.64
2.16
0.64
2.2
0.63
2.16
0.64
2.2
335,000
116,000
211,300
252,310
PHILCOMSAT
GLOBALPORT
PHC
PORT
5.01
8.15
2,000
16,000
781,010
(644,560)
**** OTHER SERVICES ****
SERVICES SECTOR TOTAL
VOLUME :
58,445,045
VALUE :
1,151,869,964.5
MINING & OIL

**** MINING ****
ATOK
APEX MINING
AB
APX
12.12
1.77
17.9
1.8
1.79
1.79
1.77
1.77
439,000

January 09 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
0.003
14.5
0.0031
14.68
0.0031
14.82
0.0031
14.9
0.0031
14.5
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
0.0031
14.68
2,000,000
1,746,400
6,200
25,659,278
(6,648,048)
Close
ABRA MINING
ATLAS MINING
AR
AT
BENGUET A
BENGUET B
COAL ASIA HLDG
CENTURY PEAK
BC
BCB
COAL
CPM
6.45
6.32
0.83
0.55
6.75
6.7
0.85
0.6
0.83
0.6
0.83
0.6
0.83
0.6
0.83
0.6
2,000
1,000
1,660
600
600
DIZON MINES
GEOGRACE
LEPANTO A
DIZ
GEO
LC
5.17
0.395
0.375
5.21
0.405
0.38
5.4
0.4
0.375
5.4
0.405
0.38
5.15
0.4
0.375
5.21
0.4
0.375
60,300
890,000
17,180,000
314,743
358,600
6,459,500
LEPANTO B
LCB
0.375
0.38
0.38
0.38
0.375
0.38
4,340,000
1,635,750
(225,000)
MANILA MINING A
MA
0.014
0.015
0.016
0.016
0.014
0.015
638,700,000
9,586,800
MANILA MINING B
MAB
0.017
0.018
0.018
0.018
0.018
0.018
8,000,000
144,000
NIHAO
NI
2.11
2.12
2.07
2.23
2.05
2.11
1,248,000
2,674,910
(112,320)
NICKEL ASIA
NIKL
16.06
16.08
15.36
16.2
15.36
16.06
1,649,500
26,320,736
(693,870)
OMICO CORP
ORNTL PENINSULA
PHILEX
OM
ORE
PX
0.35
1.58
8.35
0.4
1.6
8.37
1.57
8.54
1.64
8.55
1.57
8.38
1.58
8.38
7,182,000
11,503,610
(4,808,550)
109,100
926,213
93,940
SEMIRARA MINING
SCC
303.2
303.4
305
307.8
303
303.4
116,390
35,361,102
3,078,406
UNITED PARAGON
UPM
0.01
0.011
0.011
0.011
0.011
0.011
17,000,000
187,000
0.25
0.017
0.019
0.035
5.49
7.99
0.255
0.018
0.021
0.036
5.53
8
0.25
0.018
0.019
0.036
7.99
0.25
0.018
0.019
0.036
8.02
0.25
0.017
0.019
0.036
7.99
0.25
0.017
0.019
0.036
8
100,000
9,400,000
200,000
19,300,000
239,300
25,000
160,100
3,800
694,800
1,914,720
(3,204)
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
PHILODRILL
PETROENERGY
PX PETROLEUM
BSC
OPM
OPMB
OV
PERC
PXP
MINING & OIL SECTOR TOTAL
VOLUME :
729,902,990
VALUE :
124,720,132
PREFERRED
ABC PREF
ABS HLDG PDR
ABC
ABSP
30.5
30.6
30.6
31.5
30.5
30.6
1,449,000
44,396,390
14,932,760
AC PREF A
AC PREF B
ACPA
ACPB
525
528
526.5
526.5
525
525
9,080
4,776,250
5,260
BC PREF A
DMC PREF
FGEN PREF F
FGEN PREF G
BCP
DMCP
FGENF
FGENG
11.36
112.5
108.6
109
112.5
110.1
112.5
110.1
112.5
108
112.5
109
410
19,140
46,125
2,101,104
FPH PREF
GLO PREF A
GMA HLDG PDR
FPHP
GLOPA
GMAP
5
8.1
8.18
8.2
8.2
8.1
8.1
67,000
546,040
(358,500)
LR PREF
LRP
1.01
1.03
1.03
1.03
1.01
1.01
356,000
361,080
PF PREF
PCOR PREF
PFP
PPREF
1,051
108.3
1,060
108.5
109
109
108.3
108.5
127,250
13,788,609
7,588
SFI PREF
SMC PREF 2A
SMC PREF 2B
SFIP
SMC2A
SMC2B
1.22
76.2
76.5
76.25
77.6
1.22
76.15
77.6
1.22
76.25
77.6
1.22
76.1
77.6
1.22
76.2
77.6
3,000
244,240
6,000
3,660
18,606,252
465,600
(9,276,473)
-
SMC PREF 2C
SMC2C
78.8
78.85
78.8
78.9
78.8
78.9
11,280
889,582
(516,795)
SMC PREF 1
TEL PREF HH
SMCP1
TLHH
PREFERRED TOTAL
VOLUME :
2,292,400
VALUE :
85,980,692
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
VALUE :
WARRANTS
LR WARRANT
LRW
0.28
0.32
0.28
0.32
0.28
0.32
40,000
11,600
MEG WARRANT
MEG WARRANT 2
MEGW1
MEGW2
2.01
1.9
2.4
2.65
11,680
WARRANTS TOTAL
VOLUME :
40,000
VALUE :
11,600
SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE
IRIPPLE
MFIN
RPL
SMALL & MEDIUM ENTERPRISES TOTAL
2.32
9.62
5
11.68
11.68
11.68
VOLUME :
11.68
1,000
11.68
1,000
VALUE :
11,680

January 09 , 2014
Name
FIRST METRO ETF
Symbol
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
Bid
95.65
Ask
95.7
Open
96.3
High
96.3
VOLUME :
VOLUME :
Low
95.65
2,550
1,062,277,140
Close
95.65
Volume
2,550
VALUE :
VALUE :
244,490.5
4,805,923,694.5
Value, Php
244,490.5
Net Foreign
Buying/(Selling),
Php
1,913.5

January 09 , 2014
Name
Symbol
Bid
NO. OF ADVANCES:
NO. OF DECLINES:
NO. OF UNCHANGED:
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
48
93
49
NO. OF TRADED ISSUES:

NO. OF TRADES:
190
22,072
ODDLOT VOLUME:
ODDLOT VALUE:
271,804
103,584.97
BLOCK SALE VOLUME:

BLOCK SALE VALUE:
8,913,990
258,728,220.97
BLOCK SALES
SECURITY
PRICE
JFC
170.2217
EDC
5.5652
BPI
87.3000
PNB
86.0000
TEL
2,668.0000
EMP
11.1348
SM
715.0000
VOLUME
312,760
4,525,400
321,000
837,800
7,500
2,870,000
39,530
VALUE
53,238,538.89
25,184,756.08
28,023,300.00
72,050,800.00
20,010,000.00
31,956,876.00
28,263,950.00
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,470.29
8,916.22
5,479.61
2,267.88
1,864.64
12,870.47
1,470.29
8,931.26
5,484.25
2,272.07
1,877.29
12,939.46
1,438.45
8,865.7
5,422.44
2,237.62
1,864.61
12,813.36
1,438.45
8,878.7
5,427.56
2,247.26
1,867.79
12,827.4
(2.07)
(0.28)
(0.78)
(1.11)
0.21
(0.42)
(30.33)
(25.06)
(42.85)
(25.17)
3.89
(53.79)
12,891,752
76,081,225
64,032,048
129,951,250
58,453,654
730,049,455
1,000
2,550
902,733,837.68
1,182,933,755.80
675,312,953.76
1,006,897,459.00
1,171,891,754.50
124,729,569.20
11,680.00
244,490.50
5,990.32
3,669.94
5,994.45
3,672.22
5,937.51
3,641.22
5,937.51
3,643.05
(0.82)
(0.67)
(48.97)
(24.54)
1,071,462,934
5,064,755,500.44
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 2,892,074,889.97
Php 2,774,289,957.68
Php 117,784,932.29
Php 5,666,364,847.65
Securities Under Suspension by the Exchange as of January 09 , 2014
ABC PREF
AC PREF A
ASIATRUST
CNTRL AZUCARERA
EXPORT BANK
EXPORT BANK B
FIL ESTATE CORP
FPH PREF
FILSYN A
FILSYN B
GOTESCO LAND A
GOTESCO LAND B
METROALLIANCE A
METROALLIANCE B
MAYBANK ATR KE
MARSTEEL A
MARSTEEL B
NEXTSTAGE
PICOP RES
PHILCOMSAT
PRIMETOWN PROP
ABC
ACPA
ASIA
CAT
EIBA
EIBB
FC
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MAKE
MC
MCB
NXT
PCP
PHC
PMT

January 09 , 2014
Name
PNCC
PRYCE CORP
PTT CORP
SMC PREF 1
STENIEL
TEL PREF HH
UNIWIDE HLDG
Symbol
Bid
PNC
PPC
PTT
SMCP1
STN
TLHH
UW
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php

The Philippine Stock Exchange, Inc Daily Quotations Report January 09, 2014

Uploaded by

Document Information

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 January 09, 2014

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 ****