The Philippine Stock Exchange, Inc Daily Quotations Report February 24, 2014

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 24 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
1,456,525
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
ASIA
AUB
71.9
71.95
72.1
72.1
71.9
71.95
25,390
1,826,522
BDO UNIBANK
BDO
83.15
83.25
BANK PH ISLANDS
CHINABANK
BPI
CHIB
91
58
91.05
58.75
83.35
84
83.1
83.15
2,701,460
225,124,504.5
84,589,891.5
91
58.5
91.2
58.9
90.9
57.8
91
58
3,639,280
45,590
331,192,483.5
2,664,806.5
154,160,851.5
(781,629)
CITYSTATE BANK
EXPORT BANK
EXPORT BANK B
EAST WEST BANK
CSB
EIBA
EIBB
EW
9.32
26.8
13.8
26.85
26.7
26.9
26.5
26.85
90,600
2,427,635
1,476,005
METROBANK
MBT
PB BANK
PBB
81.1
81.4
81.6
82.1
81.1
81.1
2,254,590
184,039,318.5
7,197,919
23.2
23.7
23.4
23.4
23
23.2
79,400
1,844,450
(1,045,255)
PBCOM
PHIL NATL BANK
PSBANK
PHILTRUST
RCBC
PBC
PNB
PSB
PTC
RCB
60.5
86.5
132
75
44.3
66
86.65
138.5
44.5
86.65
44.4
86.95
44.5
86.55
44.3
86.65
44.3
199,000
108,800
17,243,531
4,832,295
(4,634,645.5)
1,109,725
SECURITY BANK
UNION BANK
SECB
119.5
119.6
119.9
119.9
119.5
119.6
267,690
32,026,840
9,853,997
UBP
127.2
127.8
127.2
127.2
127.2
127.2
9,200
1,170,240
(127,200)
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
AGF
3.01
3.24
3.13
3.29
3.01
3.01
12,000
37,600
BANKARD
BDO LEASING
COL FINANCIAL
BKD
BLFI
COL
1.93
2
18
1.95
2.05
18.88
1.95
17.5
1.95
19.6
1.94
15.56
1.95
18
127,000
-
247,610
-
63,100
1,144,116
(39,200)
FIRST ABACUS
FILIPINO FUND
FAF
FFI
0.78
8.2
0.83
8.5
0.78
8.05
0.78
8.5
0.78
8.05
0.78
8.5
180,000
5,700
140,400
46,815
IREMIT
MACAY HLDG
I
MACAY
2.6
24
2.74
24.5
24.4
24.55
24
24.55
30,400
743,825
MEDCO HLDG
MANULIFE
NTL REINSURANCE
MED
MFC
NRCP
0.216
745
1.37
0.239
800
1.4
745
1.36
745
1.36
745
1.36
745
1.36
130
50,000
96,850
68,000
(96,850)
-
PHIL STOCK EXCH
PSE
302
304
307
307
302
304
56,490
17,117,920
(16,665,000)
SUN LIFE
VANTAGE
SLF
V
1,360
2.52
1,370
2.55
1,365
2.55
1,365
2.55
1,360
2.55
1,360
2.55
395
3,000
538,725
7,650
FINANCIALS SECTOR TOTAL
VOLUME :
9,949,215
VALUE :
824,582,137
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ACR
ABOITIZ POWER
AP
ENERGY DEVT
EDC
FIRST GEN
FGEN
FIRST PHIL HLDG
1.3
1.32
1.3
1.32
1.3
1.3
271,000
352,320
37.85
37.9
37.65
38.2
37.4
37.9
2,316,000
87,659,720
(6,390,750)
5.35
5.37
5.37
5.4
5.34
5.37
19,920,400
106,967,604
(23,362,156)
17.32
17.36
17.14
17.56
17.14
17.32
3,068,500
53,175,650
16,272,136
FPH
69
69.1
68.3
69.4
68.3
69
138,560
9,561,695
2,813,027
CALAPAN VENTURE
MERALCO
H2O
MER
6.55
282
6.99
283
6.9
273
6.99
287.4
6.85
272.6
6.99
282
11,700
725,630
80,297
203,884,876
713
(22,084,328)
MANILA WATER
MWC
24.15
24.35
25
25.35
24.15
24.15
1,407,800
34,773,910
(2,669,505)
PETRON
PCOR
13.52
13.62
13.64
13.86
13.46
13.52
4,231,600
57,578,060
11,484,208
PHOENIX
SALCON POWER
TRANS ASIA
PNX
SPC
TA
4.88
4.4
1.89
4.9
4.5
1.91
4.9
4.5
1.9
4.9
4.5
1.95
4.88
4.5
1.89
4.9
4.5
1.91
166,000
2,000
8,517,000
813,080
9,000
16,330,070
(431,200)
9,700
VIVANT
VVT
10.5
12
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
BOGO MEDELLIN
BMM
4.46
4.5
4.62
4.62
4.46
4.46
115,000
519,060
52
58.95
58.95
58.95
58.95
58.95
20
1,179
CNTRL AZUCARERA
DEL MONTE
CAT
DMPL
15
23.5
16
23.55
24.7
24.7
23.5
23.5
81,500
1,945,050
(1,510,910)
DNL INDUS
DNL
EMPERADOR
EMP
7.4
7.41
7.4
7.5
7.37
7.41
1,570,200
11,622,044
5,319,504
11.92
11.94
12
12
11.92
11.94
4,903,000
58,678,930
33,180,818
ALLIANCE SELECT
FOOD
1.07
GINEBRA
JOLLIBEE
GSMI
JFC
19.24
160.7
1.08
1.05
1.07
1.05
1.07
329,000
348,200
67,200
19.5
160.8
19.24
163
19.5
163
19.24
159.9
19.5
160.7
1,600
1,396,850
31,044
224,830,972
(11,544)
(142,583,702)
LIBERTY FLOUR
PANCAKE
LFM
PCKH
51.05
15
76.5
15.3
15
15.3
15
15.3
700
10,650
PUREFOODS
PEPSI COLA
PF
223
227.8
222.2
227.8
222.2
227.8
2,220
498,044
9,952
PIP
4.4
4.5
4.5
4.56
4.39
4.4
5,767,000
25,696,680
2,825,980
ROXAS AND CO
RCI
3.27
3.3
3.3
3.3
3.3
3.3
203,000
669,900
RFM CORP
ROXAS HLDG
RFM
ROX
5.4
6.42
5.42
6.43
5.41
6.37
5.44
6.79
5.4
6.37
5.4
6.42
739,400
485,100
3,994,451
3,161,199
1,136,600
(51,415)

February 24 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
SWIFT FOODS
UNIV ROBINA
VITARICH
SFI
URC
VITA
0.119
130.8
0.65
0.139
131
0.66
133
0.66
133
0.66
130.5
0.65
131
0.65
1,986,290
1,280,000
260,958,045
833,800
3,483,401
-
VICTORIAS
VMC
4.01
3.79
4.06
3.7
19,038,000
74,182,150
(22,680)
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
12.5
12.9
12.48
12.5
12.1
12.5
32,200
401,432
CONCRETE A
CONCRETE B
SEACEM
DAVINCI CAPITAL
EEI CORP
CA
CAB
CMT
DAVIN
EEI
38.5
15
1.03
0.92
10.98
54
1.04
0.94
11
1.04
0.91
10.78
1.04
0.94
11.04
1.04
0.91
10.74
1.04
0.94
11
196,000
13,000
2,940,400
203,840
11,920
32,161,762
(139,360)
7,040,542
FED RESOURCES
HOLCIM
FED
HLCM
10
13.4
13.2
13.7
10
13.92
10
13.94
10
13.7
10
13.7
1,000
10,000
119,300
1,645,940
1,068,056
LAFARGE REP
LRI
MEGAWIDE
MWIDE
PHINMA
8.96
9.22
8.95
951,100
8,605,622
(1,237,995)
12.46
12.62
12.8
12.8
12.42
12.62
279,500
3,525,618
1,790,146
PHN
11.8
12.5
12.42
12.5
12.42
12.5
1,000
12,446
PNCC
SUPERCITY
TKC STEEL
PNC
SRDC
T
0.81
1.72
1.77
1.72
1.78
1.72
1.77
27,000
47,210
VULCAN INDL
VUL
1.44
1.49
1.44
1.45
1.44
1.45
160,000
230,680
CHEMPHIL
CHEMREZ
EUROMED
CIP
COAT
EURO
3.37
1.36
140
3.39
1.51
3.38
1.5
3.38
1.5
3.35
1.5
3.38
1.5
383,000
11,000
1,293,370
16,500
LMG CHEMICALS
LMG
3.6
3.63
3.7
3.7
3.6
3.61
89,000
321,660
METROALLIANCE A
METROALLIANCE B
MABUHAY VINYL
PRYCE CORP
MAH
MAHB
MVC
PPC
2.38
-
2.48
-
**** CHEMICALS ****
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CONCEPCION
CHIPS
CIC
12.42
26.1
14.28
27
14.2
26
14.28
27.1
14.1
26
14.28
27
24,200
626,100
343,548
16,894,490
(2,108,700)
GREENERGY
INTEGRATED MICR
IONICS
GREEN
IMI
ION
0.01
2.68
0.385
0.011
2.79
0.43
0.011
0.43
0.012
0.43
0.01
0.43
0.011
0.43
29,400,000
10,000
323,500
4,300
(106,700)
-
PANASONIC
PMPC
5.6
FYN
FYNB
PCP
SPH
STN
1.78
-
1.84
-
**** OTHER INDUSTRIALS ****

FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
STENIEL
INDUSTRIAL SECTOR TOTAL
VOLUME :
114,134,050
VALUE :
1,331,380,652
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
AAA
1.81
1.84
1.82
1.82
1.82
1.82
11,000
20,020
ABACORE CAPITAL
ABA
0.485
0.495
0.485
0.49
0.485
0.485
1,030,000
499,600
AYALA CORP
AC
559.5
560
576
578
560
560
253,480
143,617,110
(64,444,655)
ABOITIZ EQUITY
ALLIANCE GLOBAL
AEV
AGI
56.25
28.65
56.3
28.7
56.3
29
56.35
29.3
56.15
28.65
56.25
28.7
1,852,280
9,400,200
104,200,106
271,652,820
11,639,613
(32,551,405)
ANSCOR
ANS
6.62
6.7
6.65
6.65
6.65
6.65
10,000
66,500
ANGLO PHIL HLDG

ATN HLDG A
APO
ATN
1.7
1.2
1.77
1.29
1.27
1.27
1.27
1.27
6,000
7,620
ATN HLDG B
ATNB
BHI HLDG
COSCO CAPITAL
BH
COSCO
DMCI HLDG
FIL ESTATE CORP
FILINVEST DEV
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
FJP
FJPB
FPI
GT CAPITAL
GTCAP
HOUSE OF INV
HI
JG SUMMIT
1.27
1.3
1.22
1.3
1.22
1.3
63,000
77,590
282.2
9.2
720
9.22
9.02
9.32
9.22
19,801,700
183,008,475
36,417,460
DMC
68.4
68.5
66.75
69.5
66.75
68.5
2,770,710
189,803,098.5
25,116,210.5
FC
FDC
5.3
5.32
5.29
5.32
5.29
5.32
225,600
1,196,470
2.92
2.61
0.172
3.15
3.77
0.185
0.185
0.185
0.185
0.185
10,000
1,850
785
795
794
797
783
785
91,290
71,643,650
15,873,630
6.4
6.49
6.4
6.5
6.4
6.49
259,700
1,685,411
(851,500)
JGS
44
44.05
43.75
45
43.5
44.05
3,609,600
159,125,035
42,938,770
JOLLIVILLE HLDG
KEPPEL HLDG A
JOH
KPH
3.58
4.45
5.35
4.99
4.6
4.6
4.6
4.6
21,000
96,600
KEPPEL HLDG B
LODESTAR
KPHB
LIHC
3.02
0.76
6.2
0.78
0.7
0.78
0.7
0.76
1,329,000
996,130
LOPEZ HLDG
LPZ
4.43
4.46
4.45
4.46
4.44
4.46
157,000
698,500
(89,000)

February 24 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
LT GROUP
LTG
17.26
17.3
17.54
17.7
17.24
17.26
3,307,500
57,464,592
(1,609,912)
MABUHAY HLDG
MHC
0.65
0.67
0.65
0.67
0.64
0.67
2,792,000
1,826,740
MINERALES IND
MIC
5.06
38,300
191,500
MJC INVESTMENTS
METRO PAC INV
MJIC
MPI
3.12
4.63
4.29
4.66
4.6
4.68
4.6
4.63
18,138,000
84,081,970
20,131,890
PACIFICA
PA
0.037
0.04
0.04
0.04
0.04
0.04
100,000
4,000
PRIME ORION
PRIME MEDIA
REPUBLIC GLASS
POPI
PRIM
REG
0.43
1.69
2.42
0.45
1.7
2.5
1.76
2.45
1.79
2.45
1.7
2.43
1.7
2.43
38,000
13,000
65,750
31,750
SOLID GROUP
SGI
1.22
1.26
1.26
1.26
1.26
1.26
20,000
25,200
SYNERGY GRID
SINOPHIL
SM INVESTMENTS
SGP
SINO
SM
195
0.29
707
240
0.3
708
0.29
708.5
0.29
715
0.29
707
0.29
707
500,000
366,750
145,000
260,037,045
(29,688,705)
SAN MIGUEL CORP

SOUTH CHINA
SEAFRONT RES
SMC
SOC
SPM
57.15
0.99
1.69
57.5
1.05
1.81
57.5
1.81
58.3
1.81
57
1.81
57.5
1.81
209,490
14,000
12,048,443
25,340
(6,234,603.5)
-
TOP FRONTIER
TFHI
63.85
65
64.5
65
63.55
65
62,870
4,049,437
(2,097,148)
UNIOIL HLDG
UNI
0.18
0.19
0.19
0.19
0.18
0.18
120,000
22,600
(3,600)
WELLEX INDUS
WIN
0.175
0.19
0.197
0.197
0.175
0.19
50,000
9,120
ZEUS HLDG
ZHI
0.33
0.345
0.32
0.32
0.32
0.32
10,000
3,200
HOLDING FIRMS SECTOR TOTAL
VOLUME :
67,097,180
VALUE :
1,581,390,097.5
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ALCO
0.191
0.198
0.194
0.199
0.191
0.199
230,000
44,520
ANCHOR LAND
AYALA LAND
ALHI
ALI
12.74
28.4
13.28
28.55
13.3
28.95
13.3
29.95
13.3
28.4
13.3
28.4
4,000
11,098,900
53,200
322,250,620
(24,237,335)
ALPHALAND
ARANETA PROP
ALPHA
ARA
1.44
1.45
1.45
1.45
1.45
1.45
5,000
7,250
BELLE CORP
BEL
5.23
5.25
5.26
5.35
5.22
5.23
4,061,100
21,396,537
224,423
A BROWN
CITYLAND DEVT
BRN
CDC
1.08
1.02
1.09
1.03
1.1
1.05
1.14
1.05
1.08
1.02
1.09
1.02
57,000
40,000
63,030
41,080
CROWN EQUITIES
CEBU HLDG
CEI
CHI
0.073
5.34
0.077
5.35
5.4
5.4
5.34
5.34
133,700
715,041
(534,522)
CENTURY PROP
CPG
1.45
1.46
1.45
1.52
1.45
1.46
22,213,000
32,867,320
(9,744,020)
CEBU PROP A
CEBU PROP B
CPV
CPVB
4.6
5
5.5
5.5
3,000
15,000
CYBER BAY
CYBR
0.52
0.53
0.53
0.54
0.53
0.53
501,000
267,030
530
EMPIRE EAST
EVER GOTESCO
ELI
EVER
0.91
0.182
0.92
0.196
0.91
0.196
0.92
0.196
0.91
0.196
0.91
0.196
453,000
50,000
414,730
9,800
FILINVEST LAND
FLI
1.44
1.45
1.46
1.48
1.44
1.44
40,178,000
58,573,470
(2,978,720)
GLOBAL ESTATE
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
GERI
GO
GOB
HOUSE
1.34
6.48
1.35
7.2
1.34
7.19
1.4
7.2
1.34
7.19
1.35
7.2
3,222,000
4,000
4,392,970
28,798
306,860
-
IRC PROP
IRC
1.38
1.39
1.39
1.39
1.39
1.39
150,000
208,500
KEPPEL PROP
CITY AND LAND
KEP
LAND
2.83
1.8
3.1
1.86
1.84
1.87
1.84
1.86
46,000
85,540
12,900
MARSTEEL A
MARSTEEL B
MEGAWORLD
MC
MCB
MEG
4.01
4.02
3.92
4.06
3.92
4.02
118,492,000
475,105,940
323,532,230
MRC ALLIED
MRC
0.1
0.103
0.103
0.104
0.1
0.103
4,450,000
448,920
PHIL ESTATES
PHES
0.35
0.365
0.37
0.37
0.35
0.35
690,000
245,600
(73,050)
PRIMETOWN PROP
PRIMEX CORP
PMT
PRMX
2.6
2.85
2.56
2.85
2.56
2.85
11,000
28,450
ROBINSONS LAND
RLC
20.35
20.4
20.3
20.7
20.25
20.4
3,517,500
71,874,510
(879,715)
PHIL REALTY
ROCKWELL
SHANG PROP
RLT
ROCK
SHNG
0.45
1.63
3.21
0.46
1.64
3.29
1.62
3.2
1.67
3.28
1.62
3.2
1.64
3.28
528,000
8,000
872,720
26,000
(14,940)
-
STA LUCIA LAND

SM PRIME HLDG
SLI
SMPH
0.61
14.86
0.62
14.88
0.62
14.9
0.62
15
0.61
14.7
0.61
14.88
7,000
21,106,800
4,330
314,267,668
(8,268,632)
STARMALLS
SUNTRUST HOME
PHIL TOBACCO
UNIWIDE HLDG
VISTA LAND
STR
SUN
TFC
UW
VLL
3.38
0.99
16.68
5.25
3.55
1
27
5.31
3.4
0.99
5.49
3.4
1.04
5.51
3.4
0.99
5.2
3.4
0.99
5.27
19,000
1,671,000
14,969,800
64,600
1,682,820
80,622,764
4,950
17,079,379
PROPERTY SECTOR TOTAL
VOLUME :
248,254,800
VALUE :
1,387,626,508
SERVICES
**** MEDIA ****
ABS CBN
ABS
28.2
28.25
28.15
28.4
28.15
28.25
177,500
5,016,970
GMA NETWORK
GMA7
8.37
8.38
8.4
8.4
8.38
8.38
580,400
4,866,526

February 24 , 2014
Name
Symbol
MANILA BULLETIN
MB
MLA BRDCASTING
MBC
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
0.59
0.6
0.6
0.6
0.58
0.59
234,000
139,080
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
1,694
1,700
1,729
1,749
1,689
1,700
54,650
93,038,330
(47,297,130)
LIBERTY TELECOM
PTT CORP
PLDT
LIB
PTT
TEL
1.38
2,706
1.83
2,708
2,706
2,734
2,700
2,706
114,555
310,753,730
(28,132,050)
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
IMPERIAL A
IMPERIAL B
ISLAND INFO
ISM COMM
IMP
IMPB
IS
ISM
MG HLDG
NEXTSTAGE
TRANSPACIFIC BR
PHILWEB
YEHEY CORP
MG
NXT
TBGI
WEB
YEHEY
6.6
6.96
6.99
6.99
6.5
6.6
81,100
534,044
19,650
3.02
0.037
1.74
4.5
54.7
0.045
1.8
4.5
1.78
4.5
1.8
4.5
1.74
4.5
1.8
2,000
171,000
9,000
299,640
110,250
0.39
2.48
1.8
7.36
1.06
0.4
2.5
2.04
7.4
1.16
2.55
7.4
1.06
2.72
7.4
1.06
2.49
7.31
1.06
2.5
7.4
1.06
205,000
17,400
14,000
532,470
128,465
14,840
(46,409)
-
2.64
11.9
49.1
2.61
11.9
48.8
2.69
11.9
50
2.58
11.9
48.8
2.58
11.9
49
183,000
1,000
482,900
475,960
11,900
23,645,185
7,980
(697,155)
**** TRANSPORTATION SERVICES ****

2GO GROUP
ASIAN TERMINALS
CEBU AIR
2GO
ATI
CEB
2.57
11.5
48.95
INTL CONTAINER
ICT
98.2
99
99.3
99.8
99
99
591,280
58,683,115.5
15,172,978
LORENZO SHIPPNG
MACROASIA
LSC
MAC
1.26
2.21
1.5
2.22
1.26
2.38
1.26
2.4
1.26
2.21
1.26
2.21
1,000
1,353,000
1,260
3,101,630
(303,000)
PAL HLDG
PAL
5.39
5.7
5.7
5.78
5.39
5.39
18,400
105,550
GLOBALPORT
HARBOR STAR
PORT
TUGS
5.1
1.76
8.15
1.78
1.85
1.86
1.76
1.76
1,956,000
3,519,460
556,160
**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG
ACE
BHI
1.04
0.139
1.08
0.141
1.08
0.139
1.09
0.142
1.04
0.137
1.08
0.139
104,000
76,860,000
113,130
10,759,580
DISCOVERY WORLD
GRAND PLAZA
WATERFRONT
DWC
GPH
WPI
1.8
25.2
0.315
1.88
45
0.33
1.85
0.34
1.88
0.34
1.8
0.32
1.8
0.33
126,000
320,000
228,470
102,700
11,300
(3,400)
CENTRO ESCOLAR
FAR EASTERN U
IPEOPLE
CEU
FEU
IPO
10.4
1,110
12
10.6
1,112
12.36
10.4
12
10.5
12
10.4
12
10.5
12
2,900
900
30,410
10,800
2,140
(1,200)
STI HLDG
STI
0.67
0.68
0.69
0.69
0.68
0.68
2,593,000
1,763,370
BERJAYA
BLOOMBERRY
BCOR
BLOOM
18.1
8.71
25
8.8
8.79
8.85
8.6
8.71
2,651,500
23,135,928
(2,724,906)
IP EGAME
PACIFIC ONLINE
EG
LOTO
0.013
15
0.014
15.08
0.013
14.98
0.014
15
0.013
14.98
0.014
15
4,700,000
3,012,700
61,300
45,190,304
LEISURE AND RES

MELCO CROWN
LR
MCP
8.25
12.88
8.27
12.9
8.3
13.06
8.45
13.1
8.25
12.86
8.25
12.88
1,527,400
1,671,500
12,658,339
21,615,626
4,720,853
(9,427,254)
MANILA JOCKEY
PRMIERE HORIZON
MJC
PHA
1.71
0.285
1.77
0.29
1.71
0.29
1.71
0.29
1.71
0.29
1.71
0.29
3,000
450,000
5,130
130,500
PHIL RACING
PRC
8.8
9.4
8.95
8.95
8.8
8.8
5,000
44,235
13,425
TRAVELLERS
RWM
9.51
9.55
9.55
9.65
9.5
9.55
13,565,500
129,772,378
(45,847,975)
**** EDUCATION ****
**** CASINOS & GAMING ****
**** RETAIL ****

CALATA CORP
CAL
PUREGOLD
PGOLD
3.24
3.27
3.24
3.28
3.24
3.25
85,000
276,950
(72,050)
44.75
45
43.65
45.3
43.65
45
3,864,800
173,867,165
89,284,400
ROBINSONS RTL
PHIL SEVEN CORP
RRHI
63
63.2
63.6
63.75
63.1
63.2
875,800
55,415,581
11,847,739.5
SEVN
97
100
APC GROUP
EASYCALL
NOW CORP
APC
ECP
NOW
0.6
2.6
0.37
0.61
2.82
0.38
0.61
0.365
0.61
0.38
0.6
0.365
0.6
0.38
208,000
30,000
126,380
11,100
PAXYS
PHILCOMSAT
PAX
PHC
2.42
-
2.45
-
2.42
-
2.42
-
2.41
-
2.42
-
155,000
-
374,900
-
**** OTHER SERVICES ****
SERVICES SECTOR TOTAL
VOLUME :
129,517,085
VALUE :
1,013,175,770.5
MINING & OIL

**** MINING ****
ATOK
AB
13.62
17.8

February 24 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
APEX MINING
APX
2.92
2.99
3.03
3.03
2.92
2.92
188,000
560,550
ABRA MINING
AR
0.0052
0.0054
0.005
0.0054
0.005
0.0054
2,040,000,000
10,661,700
(185,500)
ATLAS MINING
AT
15.56
15.68
15.4
15.96
15.4
15.68
931,800
14,464,556
852,108
BENGUET A
BC
7.23
7.79
7.23
7.79
7.23
7.79
10,300
80,181
BENGUET B
COAL ASIA HLDG
BCB
COAL
7.6
0.8
7.8
0.82
0.81
0.82
0.8
0.8
978,000
783,780
CENTURY PEAK
CPM
DIZON MINES
DIZ
GEOGRACE
LEPANTO A
LEPANTO B
0.6
0.62
0.6
0.6
0.6
0.6
265,000
159,000
(60,000)
6.39
6.48
6.39
6.6
6.39
6.48
147,400
956,209
(32,600)
GEO
LC
LCB
0.405
0.39
0.4
0.41
0.395
0.405
0.405
0.4
0.4
0.41
0.405
0.41
0.405
0.39
0.4
0.41
0.395
0.4
570,000
5,330,000
1,870,000
231,000
2,107,850
751,350
(8,200)
(60,000)
MANILA MINING A
MANILA MINING B
MA
MAB
0.017
0.02
0.018
0.021
0.019
0.02
0.019
0.02
0.018
0.02
0.018
0.02
640,000,000
37,100,000
11,534,200
742,000
MARCVENTURES
MARC
NIHAO
NI
NICKEL ASIA
OMICO CORP
ORNTL PENINSULA
PHILEX
PX
SEMIRARA MINING
SCC
UNITED PARAGON
UPM
0.01
BASIC PETROLEUM
BSC
ORIENTAL A
ORIENTAL B
PHILODRILL
PETROENERGY
PX PETROLEUM
OPM
OPMB
OV
PERC
PXP
3.6
3.63
3.57
3.7
3.57
3.6
5,217,000
18,988,980
2.82
2.85
2.87
2.95
2.81
2.82
1,190,000
3,390,950
374,660
NIKL
17.7
17.76
17.76
17.9
17.64
17.7
4,499,900
79,683,332
39,107,896
OM
ORE
0.355
1.61
0.39
1.63
1.63
1.65
1.62
1.62
1,222,000
1,988,380
(243,100)
8.38
8.44
8.62
8.68
8.38
8.38
1,905,600
16,110,079
(5,783,602)
371.6
373
371
382
371
373
588,450
220,271,890
119,793,874
0.011
0.01
0.01
0.01
0.01
10,000,000
100,000
0.242
0.25
0.242
0.242
0.242
0.242
250,000
60,500
0.017
0.018
0.036
5.53
8.06
0.018
0.019
0.037
5.6
8.1
0.018
0.036
5.53
8.06
0.018
0.037
5.53
8.06
0.017
0.036
5.53
8.06
0.017
0.036
5.53
8.06
17,100,000
19,200,000
36,400
2,300
290,800
691,700
201,292
18,538
(432,000)
806
**** OIL ****
MINING & OIL SECTOR TOTAL
VOLUME :
2,788,602,150
VALUE :
384,828,817
PREFERRED
ABC PREF
ABS HLDG PDR
ABC
ABSP
27.9
28
27.6
28.1
27.6
27.9
1,015,500
28,476,665
(6,187,240)
AC PREF A
AC PREF B
ACPA
ACPB
523
525
525
525.5
523
523
2,860
1,500,895
BC PREF A
DMC PREF
FGEN PREF F
FGEN PREF G
BCP
DMCP
FGENF
FGENG
11.5
112
110.5
111
111.9
111.9
111
111
188,500
20,927,550
FPH PREF
GLO PREF A
GMA HLDG PDR
LR PREF
FPHP
GLOPA
GMAP
LRP
8.4
1.01
8.47
1.02
8.48
1.01
8.48
1.02
8.4
1
8.4
1.02
12,400
299,000
104,974
300,300
(9,247)
(5,000)
PF PREF
PFP
1,035
1,040
1,040
1,040
1,040
1,040
4,840
5,033,600
PCOR PREF
SFI PREF
SMC PREF 2A
PPREF
SFIP
SMC2A
107.3
1.16
75.65
107.6
75.7
107.6
75.65
107.6
75.7
107.6
75.6
107.6
75.65
1,840
345,050
197,984
26,102,020
(3,565,955)
SMC PREF 2B
SMC PREF 2C
SMC2B
SMC2C
77.05
80.1
78.95
80.45
77.1
80.1
77.1
80.5
77.1
80.1
77.1
80.45
28,500
39,300
2,197,350
3,161,560
(906,851)
SMC PREF 1
TEL PREF HH
SMCP1
TLHH
PREFERRED TOTAL
VOLUME :
1,937,790
VALUE :
88,002,898
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
VALUE :
WARRANTS
LR WARRANT
LRW
0.44
0.445
0.385
MEG WARRANT
0.44
0.37
0.44
9,140,000
3,722,400
MEGW1
2.8
2.89
2.89
2.89
2.89
2.89
5,000
14,450
MEG WARRANT 2
MEGW2
2.82
2.89
2.81
2.87
2.8
2.82
330,000
933,300
WARRANTS TOTAL
VOLUME :
9,475,000
VALUE :
4,670,150
SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE
IRIPPLE
MFIN
RPL
SMALL & MEDIUM ENTERPRISES TOTAL
1.77
9.82
11.38
VOLUME :
VALUE :

February 24 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
2,000
199,874
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
100
100.3
101
101
VOLUME :
VOLUME :
99.5
2,000
3,357,556,480
100.3
VALUE :
VALUE :
199,874
6,523,183,856

February 24 , 2014
Name
Symbol
Bid
NO. OF ADVANCES:
NO. OF DECLINES:
NO. OF UNCHANGED:
Open
High
Low
Close
Volume
Value, Php
82
73
57
NO. OF TRADED ISSUES:

NO. OF TRADES:
212
32,073
ODDLOT VOLUME:
ODDLOT VALUE:
BLOCK SALE VOLUME:
BLOCK SALE VALUE:
Ask
Net Foreign
Buying/(Selling),
Php
182,446
206,815.28
253,563,422
3,970,621,946.22
BLOCK SALES
SECURITY
PCKH
PCKH
PCKH
PCKH
PCKH
PCKH
AC
GTCAP
RRHI
PRICE
15.0000
15.0000
15.0000
15.0000
15.0000
15.0000
573.0122
784.7974
63.2909
VOLUME
VALUE
72,000,000 1,080,000,000.00
71,564,793 1,073,471,895.00
39,976,233 599,643,495.00
49,619,174 744,287,610.00
5,665,530
84,982,950.00
14,001,772 210,026,580.00
45,920
26,312,720.22
150,000 117,719,610.00
540,000
34,177,086.00
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,558.29
9,525.17
5,729.67
2,423.3
1,897.71
14,299.84
1,563.32
9,547.88
5,773.49
2,465.74
1,910.94
14,451.68
1,555.06
9,477.65
5,704.4
2,404.37
1,892.47
14,237.91
1,555.06
9,477.65
5,704.4
2,404.37
1,895
14,269.64
(0.18)
0.23
(0.12)
(0.36)
(0.03)
(0.15)
(2.75)
21.72
(6.59)
(8.7)
(0.55)
(21.44)
9,949,360
366,966,752
67,350,466
248,265,662
130,108,062
2,788,660,046
824,604,967.25
5,123,831,810.42
1,725,478,650.04
1,387,663,151.31
1,047,390,879.68
384,843,284.81
2,000
199,874.00
6,329.73
3,811.35
6,372.67
3,837.78
6,296.32
3,804.05
6,296.32
3,804.05
(0.19)
0.05
(12.04)
2.03
3,611,302,348
10,494,012,617.5
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 3,406,580,142.22
Php 5,566,448,289.66
Php (2,159,868,147.44)
Php 8,973,028,431.88
Securities Under Suspension by the Exchange as of February 24 , 2014
ABC PREF
AC PREF A
ALPHALAND
ASIATRUST
EXPORT BANK
EXPORT BANK B
FIL ESTATE CORP
FPH PREF
FILSYN A
FILSYN B
GOTESCO LAND A
GOTESCO LAND B
METROALLIANCE A
METROALLIANCE B
MARSTEEL A
MARSTEEL B
PICOP RES
PHILCOMSAT
PRIMETOWN PROP
ABC
ACPA
ALPHA
ASIA
EIBA
EIBB
FC
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
PCP
PHC
PMT

February 24 , 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 February 24, 2014

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 24, 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 ****