The Philippine Stock Exchange, Inc Daily Quotations Report March 14, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

March 14 , 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
107.4
111.8
107.5
BDO UNIBANK
BDO
90.95
91
CHINABANK
CHIB
64.6
65.1
93
93
65.5
65.5
CITYSTATE BANK
CSB
EW
34.4
18
34.45
34.8
METROBANK
EIBA
EIBB
MBT
117.8
117.9
PB BANK
PBB
PBCOM
PBC
PNB
36.3
103.2
PSBANK
PTC
PSB
RCBC
RCB
SECURITY BANK
SECB
UNION BANK
UBP
EAST WEST BANK

EXPORT BANK
EXPORT BANK B
PHIL NATL BANK

PHILTRUST
107.5
111.8
107.5
1,922,640
207,785,754
(152,701,450)
90.8
91
6,346,310
578,850,019.5
(383,990,206)
64.6
64.6
294,930
19,184,260.5
(1,828,011)
34.8
34.45
34.45
1,471,300
50,733,045
7,075,655
117
117.8
115.5
117.8
1,175,900
137,793,879
(6,593,994)
36.35
36.95
37
36.3
36.35
367,800
13,419,595
25,480
104
101.8
104
100.8
104
719,530
73,822,981
(37,633,167)
70
120
126
125
127
125
126
220
27,640
69.45
69.5
68
69.45
65.95
69.45
2,286,000
157,148,429.5
43,899,846.5
182
183
183.6
183.6
182
183
271,970
49,728,885
14,800,956
126
127
125.5
126
63,200
7,955,300
590,320
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
1.21
1.22
1.25
1.26
1.21
1.21
2,084,000
2,556,300
BDO LEASING
BLFI
COL
FFI
1.98
19.42
13.04
2.03
19.7
13.3
19.98
13.2
20
14.8
19.5
13.02
19.7
13.3
106,600
15,000
2,110,926
199,750
294,600
-
FAF
I
MFC
MAKE
0.82
2.75
550
27.8
0.88
2.85
555
28
28.15
28.15
27.8
27.8
97,900
2,736,840
PHIL STOCK EXCH
MED
NRCP
PSE
1.95
486
1.96
489.8
1.95
499.8
1.96
500
1.95
475
1.96
486
451,000
107,010
883,900
52,794,246
19,750
SUN LIFE
SLF
1,045
1,068
1,055
1,055
1,035
1,045
475
496,275
VANTAGE
2.55
2.57
2.57
2.57
2.55
2.55
208,000
532,100
VOLUME :
17,989,785
(44,287,580)
COL FINANCIAL
FILIPINO FUND
FIRST ABACUS
IREMIT
MANULIFE
MAYBANK ATR KE
MEDCO HLDG
NTL REINSURANCE
FINANCIALS SECTOR TOTAL
VALUE :
1,358,760,125.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
38.05
38.1
38.7
38.7
37.55
38.05
2,072,600
78,757,045
ALSONS CONS
ACR
1.34
1.36
1.36
1.36
1.34
1.34
817,000
1,103,790
CALAPAN VENTURE
H2O
4.7
4.72
4.29
4.7
4.29
4.7
341,000
1,536,870
4,610
ENERGY DEVT
EDC
6.41
6.45
6.5
6.52
6.41
6.41
22,237,100
143,199,325
(24,545,566)
FIRST GEN
FGEN
23.15
23.9
23.65
24.2
22.8
23.9
3,611,900
83,751,200
(51,724,930)
FIRST PHIL HLDG
FPH
108.5
109.5
108.6
110
107.9
109.5
494,910
54,057,003
(20,203,460)
MANILA WATER
MWC
37
37.05
37.2
37.2
36.8
37.05
6,356,300
235,380,090
(121,069,215)
MERALCO
MER
320.8
322
320.4
322
315
322
534,060
170,184,878
(7,476,720)
PETRON
PCOR
14.24
14.28
14.36
14.4
14.12
14.28
8,799,900
125,006,086
(1,896,928)
PHOENIX
PNX
9.52
9.57
9.7
9.7
9.52
9.52
1,214,200
11,609,463
(8,615,823)
SALCON POWER
TRANS ASIA
SPC
TA
4.72
2.4
4.95
2.41
2.42
2.43
2.35
2.4
13,826,000
33,064,580
(1,627,360)
VIVANT
VVT
9.01
9.8
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
7.07
7.1
7.2
7.25
7.07
95,700
674,471
ALLIANCE SELECT
DNL INDUS
FOOD
BMM
CAT
CBC
DNL
2.13
50.6
13.52
6.95
2.14
63
15.88
6.96
2.14
6.72
2.2
6.96
2.14
6.65
2.14
6.96
11,769,000
11,923,500
25,486,420
81,783,181
(7,982,840)
(8,891,201)
GINEBRA
GSMI
15.52
16.9
15.9
16.98
15.9
16.9
8,900
143,792
(48,000)
JOLLIBEE
JFC
124
124.5
123
125
123
124.3
583,790
72,563,821
(4,117,384)
LIBERTY FLOUR
LT GROUP
LFM
LTG
49
14.96
53
15
15.14
15.14
15
15
1,436,000
21,592,112
3,728,060
PANCAKE
PCKH
7.85
7.9
8.09
7.9
8.09
4,100
32,409
PEPSI COLA
PIP
6.31
6.32
6.45
6.45
6.28
6.32
2,996,700
18,934,722
(815,028)
PUREFOODS
PF
RFM
295
4.81
298
4.85
298
4.85
298
4.85
297
4.8
298
4.8
4,220
257,000
1,255,030
1,236,020
981,500
870,500
SAN MIGUEL CORP
RCI
ROX
SMB
SMC
2.26
3
114.8
2.44
3.05
115
3
115
3
115.6
3
113.8
3
115
48,000
1,042,180
144,000
119,463,734
(4,280,493)
SWIFT FOODS
SFI
0.136
0.141
0.136
0.136
0.136
0.136
1,050,000
142,800
136,000
BOGO MEDELLIN
CNTRL AZUCARERA
COSMOS
RFM CORP
ROXAS AND CO
ROXAS HLDG
SAN MIGUEL BREW

March 14 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
UNIV ROBINA
URC
102.3
103.3
97.8
103.5
97.8
102.3
6,159,210
619,045,314
249,061,504
VICTORIAS
VMC
VITA
1.49
0.95
1.5
0.96
1.51
0.96
1.51
0.96
1.49
0.94
1.5
0.95
1,709,000
802,000
2,561,020
758,280
(95,050)
VITARICH
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
CONCRETE A
CA
CONCRETE B
21.85
22.35
22.75
22.75
21.55
22.35
1,200
26,470
50
65
65
65
65
65
10
650
15
12.74
6.01
12.86
12.98
11
12.9
12.94
13
12.98
13
12.72
12.82
12.98
12.9
342,500
-
4,441,296
-
4,101,030
-
HOLCIM
CAB
EEI
FED
HLCM
35,600
461,888
45,500
LAFARGE REP
LRI
10.68
10.7
10.98
10.98
10.7
10.7
1,119,900
12,075,412
612,270
MARIWASA
MEGAWIDE
MMI
MWIDE
5.55
17.66
5.99
17.7
17.7
17.7
17.5
17.7
292,500
5,168,080
PHINMA
PHN
13.58
13.7
13.94
13.94
13.58
13.58
14,200
194,780
PNCC
PNC
CMT
SRDC
T
VUL
1.2
1.61
1.55
1.68
1.57
1.56
1.57
1.55
1.55
531,000
826,480
(31,200)
CIP
COAT
73.1
2.81
100
2.92
2.83
2.85
2.8
2.8
184,000
516,900
162,400
EURO
LMG
1.72
2.32
1.8
2.39
2.45
2.49
2.32
2.39
LMG CHEMICALS
31,000
74,750
34,340
MABUHAY VINYL
MVC
1.75
2.09
1.86
1.86
1.75
1.75
37,000
66,710
MANCHESTER A
MIH
MIHB
MAH
MAHB
PPC
15
14.98
-
15.3
15
-
15
15.5
-
16.3
16
-
15
14.6
-
15
15
-
246,900
84,400
-
3,780,218
1,279,446
-
EEI CORP
FED CHEMICALS
SEACEM
SUPERCITY
TKC STEEL
VULCAN INDL
**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
MANCHESTER B
METROALLIANCE A
METROALLIANCE B
PRYCE CORP
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
GREENERGY
INTEGRATED MICR
GREEN
IMI
IONICS
ION
PANASONIC
PMPC
23
23.1
23.6
23.6
22.15
23
43,300
990,275
0.019
4.01
0.02
4.12
0.02
4.01
0.02
4.01
0.019
4
0.019
4.01
21,000,000
30,000
399,100
120,290
0.66
0.67
0.68
0.68
0.66
0.66
593,000
397,840
5.35
21
1.74
23
1.76
1.73
1.77
1.73
1.76
46,000
80,610
**** OTHER INDUSTRIALS ****

ALPHALAND
SPLASH CORP
ALPHA
FYN
FYNB
PCP
SPH
STENIEL
STN
FILSYN A
FILSYN B
PICOP RES
INDUSTRIALS SECTOR TOTAL
VOLUME :
136,682,555
VALUE :
2,829,385,675
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ABA
0.66
0.67
0.66
0.67
0.66
0.67
1,195,000
790,720
(135,340)
ABOITIZ EQUITY
AEV
57.2
57.4
58.45
58.45
57
57.2
1,352,200
77,486,330
(15,462,522.5)
ALCORN GOLD
APM
0.164
0.165
0.165
0.166
0.164
0.164
55,660,000
9,153,920
ALLIANCE GLOBAL
AGI
21.6
21.65
22
22
20.7
21.65
11,608,900
247,392,135
(74,881,320)
ANGLO PHIL HLDG

ANSCOR
APO
ANS
2.32
6.99
2.4
7.08
6.95
6.97
26,400
183,948
16,728
ASIA AMLGMATED
AAA
4.49
4.87
4.47
4.96
4.47
4.9
16,000
76,190
ATN HLDG A
ATN HLDG B
ATN
ATNB
0.91
0.95
0.99
0.98
0.98
0.98
0.98
0.98
200,000
196,000
AYALA CORP
AC
550
552
560
561
550
550
1,670,200
922,556,540
(72,992,455)
BHI HLDG
BH
DMC
432
53.8
645
53.95
54.2
54.5
53.9
53.95
1,368,500
73,892,220.5
8,584,865
FC
FDC
5.78
5.8
5.8
5.81
5.78
5.78
154,600
895,490
2.92
2.75
0.217
759
3.03
3.4
0.238
760
761
761
756
760
194,900
148,012,765
(122,994,575)
HI
JGS
7.77
40.6
7.78
41.95
7.77
40
7.8
41.95
7.77
39.75
7.77
41.95
4,304,300
1,742,500
33,444,484
70,731,020
27,839,910
(2,529,475)
JOH
KPH
KPHB
5.74
4.9
4.8
6.5
5.05
5.59
5.05
5.59
5.05
5.59
5.05
5.59
5.05
5.59
120,000
200
606,000
1,118
LIHC
LPZ
0.89
7.27
0.91
7.31
0.9
7.35
0.91
7.35
0.89
7.24
0.91
7.31
1,191,000
852,500
1,061,930
6,214,101
(1,268,719)
DMCI HLDG
FIL ESTATE CORP
FILINVEST DEV
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
GT CAPITAL
HOUSE OF INV
JG SUMMIT
JOLLIVILLE HLDG
KEPPEL HLDG A
KEPPEL HLDG B
LODESTAR
LOPEZ HLDG
FJP
FJPB
FPI
GTCAP

March 14 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MABUHAY HLDG
MHC
0.62
0.63
0.6
0.63
0.6
0.62
430,000
267,060
MARCVENTURES
METRO PAC INV
MARC
MPI
1.75
5.31
1.78
5.32
1.75
5.31
1.75
5.35
1.74
5.2
1.75
5.31
637,000
21,122,500
1,109,890
111,692,850
44,736,536
MINERALES IND
MIC
6.55
6.69
6.74
6.74
6.74
6.74
2,000
13,480
MJC INVESTMENTS
MJIC
5.73
5.98
5.72
5.72
5.72
5.72
13,000
74,360
PACIFICA
PA
0.048
0.049
0.048
0.051
0.048
0.049
2,060,000
100,010
(510)
PRIME MEDIA
PRIM
1.86
1.91
1.95
2.01
1.81
1.91
443,000
830,810
PRIME ORION
POPI
REG
SPM
0.68
2.75
2.06
0.69
2.8
2.15
0.69
2.75
2.08
0.69
2.75
2.08
0.68
2.75
2.07
0.69
2.75
2.07
982,000
310,000
29,000
668,070
852,500
60,160
690
-
SM INVESTMENTS
SINO
SM
0.315
1,075
0.325
1,079
1,093
1,095
1,075
1,075
589,240
636,329,800
(69,809,775)
SOLID GROUP
SGI
2.16
2.17
2.08
2.17
2.07
2.16
573,000
1,227,450
SOUTH CHINA
SOC
SGP
UNI
1.1
366
0.27
1.14
450
0.275
0.255
0.27
0.255
0.27
250,000
66,750
WIN
ZHI
0.255
0.475
0.27
0.485
0.27
0.5
0.28
0.52
0.25
0.475
0.27
0.475
4,120,000
1,065,200
410,000
198,350
VOLUME :
113,627,940
REPUBLIC GLASS
SEAFRONT RES
SINOPHIL
SYNERGY GRID
UNIOIL HLDG
WELLEX INDUS
ZEUS HLDG
HOLDING FIRMS SECTOR TOTAL
VALUE :
2,347,251,651.5
PROPERTY
**** PROPERTY ****
A BROWN
ARTHALAND CORP
BRN
ALHI
ARA
ALCO
AYALA LAND
ALI
31
31.05
31.2
31.2
30.5
31
17,660,300
545,440,885
(133,042,090)
BELLE CORP
BEL
5.9
5.94
6.1
6.3
5.87
5.9
19,366,000
116,666,444
(15,825,387)
CEBU HLDG
CHI
4.68
4.72
4.66
4.72
4.65
4.68
15,277,000
71,497,080
69,779,280
CEBU PROP A
CPV
CPVB
CPG
4.7
4.81
2.14
5.1
5.1
2.15
2.16
2.16
2.12
2.14
10,922,000
23,358,600
1,221,710
LAND
CDC
CEI
CYBR
2.32
1.13
0.068
0.76
2.44
1.14
0.07
0.77
0.76
0.77
0.76
0.76
832,000
636,130
EVER GOTESCO
ELI
EVER
1.08
0.31
1.09
0.32
1.08
0.32
1.09
0.32
1.07
0.315
1.08
0.315
59,231,000
590,000
63,984,380
185,900
26,934,540
-
FILINVEST LAND
FLI
1.95
1.96
1.97
1.97
1.94
1.95
9,005,000
17,581,120
(530,280)
GLOBAL ESTATE
GERI
GO
GOB
HP
IRC
2.12
2.01
1.27
2.15
2.33
1.29
2.13
1.3
2.15
1.32
2.1
1.27
2.15
1.27
13,854,000
3,403,000
29,343,460
4,418,620
15,760,830
-
MEGAWORLD
KEP
MC
MCB
MEG
3.01
3.79
3.5
3.8
3.78
3.84
3.73
3.8
78,973,000
299,319,580
(95,004,630)
MRC ALLIED
MRC
0.115
0.116
0.115
0.117
0.115
0.116
1,670,000
193,580
PHIL ESTATES
PHES
0.58
0.59
0.6
0.6
0.57
0.59
225,000
129,900
PHIL REALTY
RLT
0.53
0.54
0.54
0.54
0.53
0.53
1,884,000
1,000,670
PHIL TOBACCO
ROBINSONS LAND
TFC
PMT
PRMX
RLC
18.1
2.71
25.2
25
3.1
25.25
24.5
25.25
24.4
25.25
2,832,400
70,836,070
(11,714,670)
ROCKWELL
ROCK
3.14
3.15
3.27
3.27
3.15
3.15
5,176,000
16,507,350
511,790
SAN MIGUEL PROP
SM DEVT
SMP
SHNG
SMDC
3.4
8.09
3.45
8.1
3.4
8.29
3.45
8.5
3.4
8.09
3.45
8.1
8,000
4,189,900
27,250
34,344,873
3,114,266
SM PRIME HLDG
SMPH
18.8
18.82
18.92
18.92
18.7
18.8
13,456,700
253,018,996
(96,790,434)
STA LUCIA LAND
SLI
1.09
1.1
1.1
1.14
1.04
1.09
16,213,000
17,617,700
(40)
STARMALLS
STR
3.86
4.06
4.06
4.06
4.06
4.06
1,000
4,060
SUNTRUST HOME
SUN
0.6
0.62
0.61
0.61
0.6
0.6
66,000
39,900
UNIWIDE HLDG
UW
VLL
5.38
5.39
5.35
5.4
5.29
5.39
71,930,800
384,805,111
297,326,673
ANCHOR LAND
ARANETA PROP
CEBU PROP B
CENTURY PROP
CITY AND LAND
CITYLAND DEVT
CROWN EQUITIES
CYBER BAY
EMPIRE EAST
GOTESCO LAND A
GOTESCO LAND B
HIGHLANDS PRIME
IRC PROP
KEPPEL PROP
MARSTEEL A
MARSTEEL B
PRIMETOWN PROP
PRIMEX CORP
SHANG PROP
VISTA LAND
2.86
18
1.82
0.208
2.9
20.25
1.85
0.21
20
1.85
0.21
20
1.86
0.21
20
1.75
0.208
PROPERTY SECTOR TOTAL
VOLUME :
20
1.85
0.208
17,800
2,945,000
230,000
356,000
5,300,600
48,040
20,000
-
350,344,900
VALUE :
1,957,687,519
SERVICES
**** MEDIA ****
ABS CBN
GMA NETWORK
ABS
GMA7
38.5
9.88
39
9.9
39.2
9.94
39.2
9.94
38.3
9.7
39
9.9
76,100
560,700
2,966,540
5,545,123
MANILA BULLETIN
MB
0.82
0.86
0.82
0.89
0.81
0.82
745,000
613,740
MLA BRDCASTING
MBC
3.6

March 14 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
**** TELCOMMUNICATION ****

GLOBE TELECOM
GLO
1,194
1,200
1,198
1,202
1,190
1,200
42,355
50,766,750
18,109,440
LIBERTY TELECOM
PLDT
LIB
TEL
2.29
2,860
2.4
2,870
2,920
2,920
2,842
2,860
209,810
599,096,200
(272,625,810)
PTT CORP
PTT
4.42
5.1
4.33
4.5
5.99
39
4.48
4.51
4.25
4.51
4.48
4.49
4.25
4.5
4.33
1,315,000
335,000
5,905,020
1,448,790
(8,800)
**** INFORMATION TECHNOLOGY ****

DFNN INC
IP CONVERGE
DFNN
IMP
IMPB
CLOUD
IPVG CORP
IP
0.63
0.65
0.64
0.67
0.64
0.65
873,000
574,770
ISLAND INFO
IS
0.054
0.055
0.057
0.057
0.055
0.055
2,680,000
148,060
4,560
ISM COMM
PHILWEB
ISM
NXT
WEB
2.11
14.34
2.15
14.52
2.11
14.56
2.11
14.56
2.11
14.52
2.11
14.52
74,000
99,200
156,140
1,442,006
(103,390)
307,964
TOUCH SOLUTIONS
TSI
19.88
19.92
19.22
20.3
19.22
19.88
196,300
3,901,619
TRANSPACIFIC BR
TBGI
1.88
2.2
1.99
1.99
1.99
1.99
1,000
1,990
YEHEY CORP
YEHEY
1.29
1.3
1.31
1.31
1.3
1.3
199,000
259,710
1.7
13.1
1.8
14.1
1.7
13.3
1.7
13.3
1.7
13.1
1.7
13.1
2,000
3,600
3,400
47,440
IMPERIAL A
IMPERIAL B
NEXTSTAGE
**** TRANSPORTATION SERVICES ****

2GO GROUP
ASIAN TERMINALS
2GO
ATI
CEBU AIR
CEB
68
68.3
68.1
68.25
67.5
68.25
337,870
22,971,873
6,650,578
INTL CONTAINER
ICT
87.3
87.35
86.3
87.8
86
87.3
1,958,400
170,203,521
(25,650,218)
LORENZO SHIPPNG
LSC
MAC
PAL
1.41
2.42
-
1.63
2.52
-
2.52
-
2.52
-
2.52
-
2.52
-
4,000
-
10,080
-
ACE
BHI
1.28
0.125
1.33
0.126
1.33
0.127
1.33
0.128
1.28
0.126
1.33
0.126
28,000
32,020,000
35,990
4,048,130
(170,100)
GPH
WPI
26.5
0.395
45
0.4
0.405
0.405
0.4
0.4
380,000
152,100
CENTRO ESCOLAR
CEU
10.24
11
11
11
10.22
10.98
12,000
125,610
FAR EASTERN U
FEU
IPO
1,177
11
1,215
12
10.5
11
10.5
11
221,200
2,430,700
2,378,200
BCOR
BLOOM
24.9
14.74
25.1
14.76
24.9
15.08
24.9
15.26
24.9
14.72
24.9
14.74
300
21,615,500
7,470
325,045,850
(165,552,886)
LEISURE AND RES
EG
LR
0.023
8.46
0.025
8.48
0.024
8.75
0.025
8.8
0.023
8.45
0.025
8.48
494,400,000
287,800
11,868,300
2,452,667
139,200
-
MANILA JOCKEY
MJC
2.55
2.56
2.55
2.56
2.55
2.56
265,000
677,400
PACIFIC ONLINE
LOTO
15.1
15.6
14.82
15.1
14.82
15.1
21,900
329,262
PHIL RACING
PRC
10.36
10.68
10.5
10.5
10.5
10.5
8,400
88,200
PRMIERE HORIZON
PHA
0.33
0.34
CALATA CORP
CAL
3.38
3.4
3.37
3.43
3.36
3.4
253,000
858,400
PHIL SEVEN CORP
SEVN
PGOLD
91
39.35
92.95
39.4
91
39.6
91.05
39.65
91
39.15
91
39.4
12,150
1,957,400
1,105,665
77,044,800
(250,250)
(35,278,455)
0.8
2.8
0.81
2.9
0.81
2.89
0.81
2.89
0.81
2.85
0.81
2.85
762,000
37,000
617,220
105,630
PORT
ICTV
PAX
10
0.42
2.79
20
0.44
2.8
2.79
2.8
2.78
2.8
341,000
950,480
PHC
STI
0.98
0.99
0.99
0.99
0.97
0.98
3,800,000
3,717,900
9,700
MACROASIA
PAL HLDG
**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG
GRAND PLAZA
WATERFRONT
**** EDUCATION ****
IPEOPLE
**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
IP EGAME
**** RETAIL ****
PUREGOLD
**** OTHER SERVICES ****

APC GROUP
EASYCALL
GLOBALPORT
ICTV INC
PAXYS
PHILCOMSAT
STI HLDG
APC
ECP
SERVICES SECTOR TOTAL
VOLUME :
566,576,985
VALUE :
1,311,493,732
MINING & OIL

**** MINING ****
ABRA MINING
AR
0.0048
0.005
0.0048
0.005
0.0048
0.005
133,000,000
639,800
APEX MINING A
APX
4.25
4.26
4.27
4.27
4.26
4.26
19,000
80,970
APEX MINING B
APXB
4.28
4.3
4.3
4.3
4.3
4.3
50,000
215,000
ATLAS MINING
AT
22.5
22.8
22.75
22.8
22.3
22.8
1,376,200
31,140,245
2,551,620
ATOK
AB
BC
BCB
17.5
18
17.4
19
18.52
18.8
19
18.2
-
19
18.2
-
19
18
-
19
18
-
10,000
102,000
-
190,000
1,856,200
-
(190,000)
-
BENGUET A
BENGUET B

March 14 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
CENTURY PEAK
CPM
0.94
0.95
0.93
0.93
0.93
0.93
385,000
358,050
COAL ASIA HLDG

DIZON MINES
COAL
DIZ
1
11.34
1.01
11.6
1.01
11.88
1.01
11.88
0.99
11.2
1
11.6
2,786,000
105,500
2,784,150
1,210,780
(220,600)
5,680
GEOGRACE
GEO
0.52
0.53
0.54
0.54
0.52
0.53
2,714,000
1,419,350
LEPANTO A
LC
1.1
1.11
1.1
1.1
1.08
1.1
7,197,000
7,865,110
LEPANTO B
LCB
1.17
1.18
1.2
1.2
1.18
1.18
3,714,000
4,430,340
(174,700)
MANILA MINING A
MA
0.058
0.059
0.06
0.06
0.059
0.059
235,800,000
13,912,450
MANILA MINING B
NICKEL ASIA
MAB
NIKL
0.059
25.5
0.06
25.55
0.059
24
0.06
25.5
0.059
23.9
0.06
25.5
103,170,000
4,209,200
6,187,280
105,631,680
(60,000)
2,882,790
NIHAO
NI
3.56
3.57
3.6
3.6
3.54
3.57
474,000
1,690,240
108,000
OMICO CORP
ORNTL PENINSULA
OM
ORE
0.57
3.39
0.58
3.45
3.48
3.48
3.37
3.45
16,000
54,310
PHILEX
PX
17.88
17.9
18
18
17.5
17.9
3,814,900
67,571,344
11,201,318
SEMIRARA MINING
SCC
240.2
241
240.6
241
238
241
156,500
37,592,860
14,052,772
UNITED PARAGON
UPM
0.016
0.017
0.016
0.016
0.016
0.016
7,500,000
120,000
BSC
OPM
OPMB
PERC
0.28
0.02
0.021
7
0.285
0.021
0.022
7.05
0.28
0.02
0.021
6.9
0.285
0.02
0.021
7.08
0.28
0.02
0.021
6.9
0.28
0.02
0.021
7
730,000
18,000,000
48,700,000
371,000
204,450
360,000
1,022,700
2,600,810
413,700
224,000
OV
PEC
PECB
PXP
0.042
30.4
0.043
31
0.042
31
0.043
31
0.042
30.05
0.043
31
62,100,000
193,100
2,653,700
5,919,085
71,400
(533,575)
VOLUME :
636,693,400
32,800
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
PETROENERGY
PHILODRILL
PNOC A
PNOC B
PX PETROLEUM
MINING AND OIL SECTOR TOTAL
VALUE :
297,710,904
PREFERRED
ABC PREF
FGEN PREF G
ABC
PBCP
ACPA
ACPR
DMCP
FGENF
FGENG
FPH PREF
FPHP
101
101.3
101
101
100.9
101
6,350
640,815
358,195
PCOR PREF
PPREF
108.2
109
109
109
108.2
108.2
73,810
7,998,859
PF PREF
PFP
SFIP
SMCP1
SMC2A
SMC2B
1,035
1.3
-
1,040
1.45
-
1,035
75
76.5
1,040
75
76.5
1,035
75
76.5
1,035
75
76.5
3,005
11,653,410
66,000
3,110,700
874,005,750
5,049,000
(346,520,250)
-
ABS HLDG PDR
SMC2C
BCP
ABSP
12.26
40.5
41.45
79
41
79
41.45
79
40.1
79
41.45
52,900
307,000
4,179,100
12,427,355
(6,535,385)
GMA HLDG PDR
GMAP
9.8
9.95
9.65
9.99
9.65
9.95
135,000
1,341,831
(121,584)
GLO PREF A
GLOPA
TLHH
PBC PREF
AC PREF A
AC PREF B
DMC PREF
FGEN PREF F
SFI PREF
SMC PREF 1
SMC PREF 2A
SMC PREF 2B
SMC PREF 2C
BC PREF A
TEL PREF HH
525
101.6
109.2
528
107.5
109.5
109.2
109.4
109.2
PREFERRED TOTAL
109.4
VOLUME :
12,297,775
300
VALUE :
908,786,210
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRC WARRANT
MEG WARRANT
MEG WARRANT 2
PLDT USD
IRW
MEGW1
0.05
2.7
2.75
2.66
2.75
2.65
2.75
386,000
1,025,220
MEGW2
DTEL
2.61
-
2.85
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
386,000
VALUE :
1,025,220
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
9.1
10
9.88
9.88
9.88
9.88
100
988
MAKATI FINANCE
MFIN
2.51
4.65
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
100
1,821,915,665
VALUE :
VALUE :
988
10,102,290,595

March 14 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
53
NO. OF DECLINES:
98
NO. OF UNCHANGED:
46
NO. OF TRADED ISSUES: 197

NO. OF TRADES:
28305
BLOCK SALES
SECURITY
PRICE
TEL
2,965.4795
JFC
123.6777
URC
97.3041
JGS
39.8968
AT
22.7
VLL
5.35
VLL
5.35
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
VALUE
112,365 333,216,104.0175
245,000
30,301,036.5
345,000
33,569,914.5
2,408,400
96,087,453.12
2,000,000
45,400,000
22,400,000
119,840,000
4,666,000
24,963,100
150,446
186,171.09
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
221,015,763
3,862,998,546.92
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
1,809.25
9,930.77
5,943.63
2,767.35
1,978.19
21,512.19
6,753.29
4,214.07
1,809.38
9,973.46
5,948.1
2,769.3
1,978.55
21,514.91
6,753.77
4,214.07
1,775.86
9,862.97
5,853.74
2,728.63
1,944.28
21,195.04
6,647.82
4,159.51
1,782.41
9,972.01
5,894.68
2,750.13
1,954.26
21,506.61
6,694.71
4,183.3
-1.52
0.01
-1.09
-0.48
-2.04
-0.06
-1.21
-0.73
-27.5
1.34
-64.89
-13.31
-40.65
-13.87
-81.85
-30.77
17,989,911
137,284,355
116,039,095
377,423,614
566,736,224
638,769,577
1,358,775,489.3
2,893,300,465.75
2,443,356,499.68
2,102,528,252.2
1,644,757,193.22
343,135,486.09
100
988
1,854,242,876
Php
10,785,854,374.2375
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
Php 5,787,843,845.06
Php 7,198,274,876.58
Companies Under Suspension by the Exchange as of 03/14/2013
ACPR
- AC PREF B
ASIA
- ASIATRUST
CBC
- COSMOS
CMT
- SEACEM
EIBA
- EXPORT BANK
EIBB
- EXPORT BANK B
FC
- FIL ESTATE CORP
FYN
- FILSYN A
FYNB
- FILSYN B
GO
- GOTESCO LAND A
GOB
- GOTESCO LAND B
MAH
- METROALLIANCE A
MAHB
- METROALLIANCE B
MC
- MARSTEEL A
MCB
- MARSTEEL B
NXT
- NEXTSTAGE
PAL
- PAL HLDG
PBC
- PBCOM
PBCP
- PBC PREF
PEC
- PNOC A
PECB
- PNOC B
PHC
- PHILCOMSAT
PNC
- PNCC
SMB
- SAN MIGUEL BREW
SMP
- SAN MIGUEL PROP
MED
- MEDCO HLDG
PCP
- PICOP RES
PMT
- PRIMETOWN PROP

March 14 , 2013
Name
PPC
PTT
STN
UW
ABC
TLHH
SMCP1
Symbol
-
Bid
PRYCE CORP
PTT CORP
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 March 14, 2013

Transféré par

Informations du document

Titre original

Copyright

Formats disponibles

Partager ce document

Partager ou intégrer le document

Options de partage

Avez-vous trouvé ce document utile ?

Ce contenu est-il inapproprié ?

Droits d'auteur :

Formats disponibles

The Philippine Stock Exchange, Inc Daily Quotations Report March 14, 2013

Transféré par

Droits d'auteur :

Formats disponibles

The Philippine Stock Exchange, Inc

Daily Quotations Report

EAST WEST BANK

PHIL NATL BANK

**** OTHER FINANCIAL INSTITUTION ****

PHIL STOCK EXCH

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

SAN MIGUEL CORP