The Philippine Stock Exchange, Inc Daily Quotations Report February 28, 2014

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 28 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
72.5
171,780
12,449,984.5
971,361
39,790,114
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
ASIA
AUB
72.4
72.5
71.5
BDO UNIBANK
BDO
BANK PH ISLANDS
BPI
CHINABANK
72.8
71.5
83.75
84
90.3
90.65
83.85
84
83.05
84
3,415,580
286,150,417.5
90.5
90.65
90
90.3
2,402,600
216,852,755
CHIB
58.05
7,029,552
59
59.5
59.5
58.05
58.05
177,320
10,395,557
(3,374,082)
CITYSTATE BANK
EXPORT BANK
EXPORT BANK B
EAST WEST BANK
CSB
EIBA
EIBB
EW
9.32
27.9
13.98
28.3
28.25
28.3
28
28.3
229,100
6,462,680
3,739,105
METROBANK
MBT
81.95
82
81.8
83
PB BANK
PBB
23.25
23.6
23.15
23.8
81.6
82
4,554,860
374,289,034
(3,867,072.5)
23.15
23.3
111,500
2,619,450
PBCOM
PHIL NATL BANK
PBC
PNB
60.2
86.3
66
86.5
85
86.5
(1,268,400)
85
86.3
730,300
63,007,598
26,739,374.5
PSBANK
PSB
133
138.9
139
PHILTRUST
RCBC
PTC
RCB
75
45
45.2
44.5
139.5
138.9
138.9
1,520
211,678
45.2
44.4
45.2
252,300
11,365,000
1,491,360
SECURITY BANK
UNION BANK
SECB
UBP
116.9
128.6
117
128.8
117
127.9
117.6
128.6
117
127.9
117
128.6
60,740
6,650
7,114,840
853,562
(2,653,047)
(236,477)
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
AGF
3.31
3.57
3.6
3.6
3.6
3.6
1,000
3,600
BANKARD
BKD
1.98
1.96
1.96
1,236,000
2,456,950
BDO LEASING
BLFI
2.13
2.17
2.17
2.2
2.13
2.13
118,000
254,520
COL FINANCIAL
COL
18.1
18.38
18.7
18.7
18.1
18.38
4,100
76,378
FIRST ABACUS
FAF
0.78
0.83
0.83
0.83
0.83
0.83
110,000
91,300
FILIPINO FUND
IREMIT
MACAY HLDG
MEDCO HLDG
FFI
I
MACAY
MED
8.01
2.57
23.3
0.25
8.35
2.75
24.5
0.26
8.01
24.5
0.27
8.01
24.55
0.295
8
23
0.25
8.01
24.5
0.26
10,500
42,400
84,060
1,021,250
1,570,000
411,150
102,500
MANULIFE
MFC
741
770
742
770
735
770
270
200,350
NTL REINSURANCE
PHIL STOCK EXCH
NRCP
PSE
1.34
303
1.48
304.6
305
305
302.2
304.6
13,210
4,001,660
(81,932)
SUN LIFE
SLF
1,350
1,400
1,350
1,400
1,345
1,345
370
505,600
VANTAGE
2.55
2.6
2.55
2.55
2.55
2.55
10,000
25,500
FINANCIALS SECTOR TOTAL
VOLUME :
15,230,100
VALUE :
1,000,904,874
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ACR
ABOITIZ POWER
AP
1.31
1.34
1.3
1.34
1.3
1.31
727,000
952,690
38.75
38.85
38.6
38.85
38.1
38.85
3,562,100
137,957,645
88,169,465
ENERGY DEVT
EDC
FIRST GEN
FGEN
FIRST PHIL HLDG

CALAPAN VENTURE
MERALCO
MANILA WATER
MWC
PETRON
PCOR
13.7
PHOENIX
PNX
5.14
SALCON POWER
TRANS ASIA
SPC
TA
VIVANT
VVT
5.7
5.85
5.45
5.85
5.4
5.85
22,037,200
125,401,723
41,342,600
17.86
17.88
18
18.2
17.78
17.88
6,305,800
112,955,882
(12,170,852)
FPH
71.1
71.7
71.05
71.7
69.5
71.7
493,250
35,049,246
3,646,334.5
H2O
MER
6.75
278.8
6.9
280
6.94
283
6.94
285
6.94
278.6
6.94
278.8
100
460,880
694
129,256,526
(63,115,068)
24.3
24.45
24
24.45
1,555,500
37,464,185
(19,521,640)
13.74
13.64
13.74
13.64
13.74
866,200
11,868,058
3,909,810
5.15
4.9
5.18
4.9
5.14
481,000
2,437,030
(420,000)
4.5
2.01
4.64
2.02
1.97
2.02
1.97
2.01
12,457,000
24,867,920
(95,560)
10.5
11.5
58,000
1,900
243,560
30,400
21,000
-
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
BOGO MEDELLIN
CNTRL AZUCARERA
ANI
BMM
CAT
4.19
40.3
16
4.2
59.95
16.48
4.2
16
4.21
16
4.19
16
4.2
16
DEL MONTE
DMPL
22.55
22.6
22.65
22.7
22.6
22.6
41,700
943,930
(174,790)
DNL INDUS
DNL
7.94
7.95
7.9
7.89
7.95
17,068,800
135,723,537
72,878,314
EMPERADOR
EMP
11.74
11.76
11.8
11.86
11.76
11.76
3,333,000
39,279,702
9,072,154
ALLIANCE SELECT
FOOD
1.22
1.23
1.18
1.25
1.18
1.23
5,661,000
6,885,060
(60,310)
GINEBRA
JOLLIBEE
GSMI
JFC
19.22
170
19.36
171
19.3
163.5
19.5
171
19.3
162.8
19.3
171
16,200
1,097,530
313,060
184,505,208
(193,140)
118,546,505
LIBERTY FLOUR
PANCAKE
LFM
PCKH
51.05
23.55
76.5
27
23
27
21.05
27
36,500
942,775
26,800
PUREFOODS
PF
223
229
223
229
223
229
8,190
1,871,056
1,354,442
PEPSI COLA
PIP
5.06
5.08
4.96
5.08
4.92
5.06
10,387,000
51,788,250
(4,248,080)
ROXAS AND CO
RCI
3.21
3.4
3.2
3.43
3.2
3.21
12,000
38,660
RFM CORP
RFM
5.72
5.75
5.6
5.8
5.6
5.75
1,315,900
7,536,496
1,729,623

February 28 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
ROXAS HLDG
ROX
6.15
6.19
6.19
6.25
6.09
6.19
291,200
1,792,865
1,246
SWIFT FOODS
SFI
0.125
0.135
0.132
0.139
0.125
0.135
1,170,000
159,250
(10,800)
UNIV ROBINA
VITARICH
URC
VITA
139.3
0.64
140
0.65
140
0.63
140
0.67
137.3
0.63
140
0.65
2,574,680
265,000
359,247,602
171,540
178,984,472
-
VICTORIAS
VMC
3.98
3.99
4.01
3.96
3.98
3,493,000
13,914,910
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
12.9
13.06
13
13.3
12.8
12.9
21,700
282,140
CONCRETE A
CONCRETE B
SEACEM
CA
CAB
CMT
38.5
15
1.05
55
1.07
1.05
1.06
1.04
1.05
67,000
70,730
DAVINCI CAPITAL
DAVIN
0.99
0.94
1.05
0.94
0.99
6,298,000
6,327,860
68,880
EEI CORP
FED RESOURCES
HOLCIM
EEI
FED
HLCM
10.98
10
13.56
11
13.3
13.6
11
13.7
11.02
13.7
10.96
13.5
11
13.6
502,200
27,400
5,523,832
371,868
3,040,156
(62,548)
LAFARGE REP
LRI
MEGAWIDE
MWIDE
PHINMA
PHN
PNCC
SUPERCITY
TKC STEEL
PNC
SRDC
T
VULCAN INDL
8.97
8.98
9.05
8.97
8.98
995,100
8,948,540
(0)
12.22
12.3
12.48
12.84
12.22
12.22
177,500
2,179,190
22,140
12
13.5
12.5
13.5
12.5
13.5
900
11,350
0.81
1.71
1.78
1.72
1.78
1.71
1.78
8,000
13,810
VUL
1.45
1.49
1.43
1.49
1.43
1.49
318,000
460,690
CHEMPHIL
CHEMREZ
CIP
COAT
60
3.48
130
3.49
3.48
3.49
3.48
3.49
253,000
880,860
EUROMED
LMG CHEMICALS
EURO
LMG
1.29
3.65
1.49
3.73
3.75
3.8
3.64
3.65
141,000
527,890
METROALLIANCE A
METROALLIANCE B
MABUHAY VINYL
PRYCE CORP
MAH
MAHB
MVC
PPC
2.36
-
2.48
-
2.38
-
2.38
-
2.38
-
2.38
-
4,000
-
9,520
-
**** CHEMICALS ****
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CONCEPCION
CHIPS
CIC
12.82
27
14.2
27.4
14.2
26.45
14.2
27.4
14
26.45
14.2
27.4
24,400
41,700
345,488
1,115,115
837,390
GREENERGY
INTEGRATED MICR
GREEN
IMI
0.01
2.69
0.011
2.85
0.011
2.75
0.011
2.86
0.01
2.75
0.011
2.85
14,000,000
64,000
145,100
181,530
(37,400)
-
IONICS
PANASONIC
ION
PMPC
0.385
5.61
0.43
6.24
FYN
FYNB
PCP
SPH
STN
1.73
-
1.75
-
1.72
-
1.75
-
1.72
-
1.75
-
25,000
-
43,540
-
**** OTHER INDUSTRIALS ****

FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
STENIEL
INDUSTRIAL SECTOR TOTAL
VOLUME :
118,755,950
VALUE :
1,452,085,648
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
AAA
1.8
1.84
1.8
1.8
1.8
1.8
78,000
140,400
ABACORE CAPITAL
ABA
0.485
0.495
0.48
0.495
0.48
0.495
750,000
368,300
AYALA CORP
AC
574
575.5
563.5
580
563.5
575.5
763,690
439,189,285
(9,226,255)
ABOITIZ EQUITY
AEV
57.45
59
57
59
56.05
59
3,112,270
180,725,512.5
85,463,573
ALLIANCE GLOBAL
AGI
29.8
30
29.5
30
29.4
30
15,093,300
449,051,605
43,455,040
ANSCOR
ANS
6.63
6.64
6.69
6.69
6.65
6.65
48,100
320,359
13,300
ANGLO PHIL HLDG
APO
1.79
1.8
1.74
1.8
1.74
1.8
105,000
187,830
ATN HLDG A
ATN
1.42
1.5
1.4
1.54
1.4
1.5
16,000
23,200
ATN HLDG B
BHI HLDG
COSCO CAPITAL
ATNB
BH
COSCO
1.41
282.2
9.3
1.46
720
9.37
1.42
9.1
1.53
9.43
1.4
9.1
1.46
9.3
102,000
6,934,300
148,970
64,744,768
8,222,937
DMCI HLDG
DMC
69.1
69.4
68
70
67
69.4
6,022,130
414,187,954
(6,720,867.5)
FIL ESTATE CORP

FILINVEST DEV
FC
FDC
5.3
5.31
5.3
5.31
5.2
5.3
624,000
3,305,222
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
FJP
FJPB
FPI
3
3.01
0.171
3.15
3.76
0.193
0.189
0.193
0.189
0.193
4,270,000
812,220
276,480
GT CAPITAL
GTCAP
798
799
797.5
800
797
799
185,540
148,232,930
11,373,545
HOUSE OF INV
HI
6.36
6.4
6.49
6.49
6.4
6.4
3,300
21,256
JG SUMMIT
JGS
46.85
46.9
46.15
47.3
44.3
46.9
21,724,000
1,013,195,340
257,021,020
JOLLIVILLE HLDG
KEPPEL HLDG A
JOH
KPH
4.5
4.54
4.95
4.99
4.54
4.54
4.54
4.54
12,000
54,480
KEPPEL HLDG B
LODESTAR
KPHB
LIHC
3.5
0.71
6.2
0.75
0.73
0.75
0.7
0.75
636,000
462,310

February 28 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
LOPEZ HLDG
LPZ
4.48
4.55
4.44
4.55
4.44
4.55
2,048,000
9,183,940
(406,440)
LT GROUP
LTG
17.72
17.74
17.8
17.96
17.66
17.72
5,296,000
94,139,830
(37,430,134)
MABUHAY HLDG
MHC
0.62
0.65
0.65
0.65
0.62
0.62
311,000
195,060
MINERALES IND
MJC INVESTMENTS
METRO PAC INV
PACIFICA
MIC
MJIC
MPI
PA
4.92
3.2
4.64
0.04
5
4.25
4.65
0.041
5
4.65
0.041
5.07
4.65
0.041
5
4.61
0.04
5
4.65
0.04
37,300
35,374,000
2,600,000
186,507
164,347,310
104,700
22,356,390
40,000
PRIME ORION
POPI
0.435
0.475
0.45
0.47
0.45
0.455
2,540,000
1,167,450
PRIME MEDIA
REPUBLIC GLASS
PRIM
REG
1.68
2.44
1.74
2.53
1.68
2.44
1.69
2.44
1.68
2.44
1.68
2.44
32,000
54,050
15,000
36,600
SOLID GROUP
SGI
1.22
1.26
1.21
1.27
1.21
1.22
549,000
670,470
SYNERGY GRID
SINOPHIL
SM INVESTMENTS
SGP
SINO
SM
196
0.305
694
240
0.31
699
0.305
701
0.305
705
0.305
694
0.305
694
760,000
597,590
231,800
417,218,990
(6,100)
(109,172,005)
SAN MIGUEL CORP
SMC
55.8
55.9
56.3
56.7
55.8
55.8
216,770
12,137,495
(8,269,343.5)
SOUTH CHINA
SEAFRONT RES
SOC
SPM
1
1.75
1.05
1.89
1.85
1.9
1.85
1.89
12,000
22,290
TOP FRONTIER
TFHI
60
60.5
62
62.6
60
60
188,130
11,466,247.5
(7,756,254.5)
UNIOIL HLDG
WELLEX INDUS
UNI
WIN
0.231
0.179
0.25
0.199
0.255
0.197
0.265
0.22
0.24
0.197
0.255
0.199
410,000
16,330,000
104,500
3,305,990
(359,450)
ZEUS HLDG
ZHI
0.325
0.34
HOLDING FIRMS SECTOR TOTAL
VOLUME :
129,465,450
VALUE :
3,555,998,939
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ALCO
ANCHOR LAND
ALHI
0.2
0.213
0.205
0.213
0.205
0.213
110,000
22,630
12.82
13.42
13.34
13.44
13.34
13.44
1,500
20,090
AYALA LAND
ALI
30
30.5
29.3
30.5
29.3
30.5
26,282,800
790,886,840
206,346,725
ALPHALAND
ARANETA PROP
ALPHA
ARA
1.46
1.49
1.44
1.49
1.44
1.49
380,000
557,470
BELLE CORP
BEL
5.42
5.44
5.29
5.44
5.26
5.44
7,480,000
40,258,684
3,180,121
A BROWN
BRN
1.11
1.16
1.11
1.17
1.11
1.17
2,000
2,280
CITYLAND DEVT
CDC
1.01
1.05
1.01
1.01
1.01
1.01
6,000
6,060
CROWN EQUITIES
CEI
0.089
0.09
0.09
0.094
0.089
0.09
33,620,000
3,046,170
CEBU HLDG
CHI
5.18
5.28
5.4
5.4
5.18
5.18
941,800
4,906,661
(4,488,437)
CENTURY PROP
CPG
1.52
1.53
1.5
1.54
1.5
1.53
17,228,000
26,220,030
(281,550)
CEBU PROP A
CEBU PROP B
CYBER BAY
EMPIRE EAST
EVER GOTESCO
CPV
CPVB
CYBR
ELI
EVER
4.6
4.6
0.5
0.91
0.295
5.5
5.5
0.53
0.92
0.3
0.91
0.345
0.91
0.345
0.91
0.29
0.91
0.3
170,000
20,750,000
154,700
6,229,450
(305,000)
FILINVEST LAND
FLI
1.44
1.46
1.43
1.46
1.43
1.46
26,788,000
38,963,940
15,661,510
GLOBAL ESTATE
GERI
1.44
1.45
1.47
1.48
1.42
1.44
5,045,000
7,294,990
(931,690)
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
IRC PROP
KEPPEL PROP
CITY AND LAND
GO
GOB
HOUSE
IRC
KEP
LAND
6.52
1.34
2.85
1.8
7.2
1.35
3.1
1.84
1.36
1.8
1.37
1.84
1.34
1.8
1.34
1.84
1,462,000
90,000
1,968,350
162,200
MARSTEEL A
MARSTEEL B
MEGAWORLD
MC
MCB
MEG
4.2
4.21
4.15
4.21
4.15
4.2
115,920,000
486,411,680
205,342,260
MRC ALLIED
MRC
0.098
0.1
0.101
0.102
0.098
0.098
12,460,000
1,231,700
PHIL ESTATES
PHES
0.4
0.415
0.4
0.47
0.4
0.415
6,890,000
2,929,650
PRIMETOWN PROP
PRIMEX CORP
PMT
PRMX
2.57
2.9
2.72
3.05
2.72
2.95
13,000
36,980
(2,950)
ROBINSONS LAND
RLC
20.8
20.85
20.6
21.1
20.5
20.85
4,540,200
95,010,550
42,625,015
PHIL REALTY
RLT
0.5
0.51
0.45
0.5
0.45
0.5
1,630,000
778,750
ROCKWELL
ROCK
1.64
1.65
1.61
1.69
1.61
1.65
488,000
813,490
SHANG PROP
STA LUCIA LAND
SM PRIME HLDG
SHNG
SLI
SMPH
3.18
0.61
14.6
3.21
0.62
14.72
3.21
0.61
14.72
3.21
0.63
14.84
3.18
0.61
14.6
3.21
0.61
14.6
271,000
785,000
19,868,100
865,180
483,210
292,958,212
(478,100)
2,708,684
STARMALLS
SUNTRUST HOME
PHIL TOBACCO
UNIWIDE HLDG
VISTA LAND
STR
SUN
TFC
UW
VLL
3.4
1.02
16.68
5.28
3.56
1.03
27
5.4
3.56
1.05
5.18
3.56
1.05
5.4
3.56
1.02
5.18
3.56
1.03
5.4
5,000
408,000
3,486,600
17,800
419,640
18,602,319
11,812,013
1,717,345
PROPERTY SECTOR TOTAL
VOLUME :
307,683,000
VALUE :
1,822,942,716
SERVICES
**** MEDIA ****
ABS CBN
ABS
28.9
28.95
29.2
29.2
28.9
28.95
59,400

February 28 , 2014
Name
GMA NETWORK
MANILA BULLETIN
MLA BRDCASTING
Symbol
GMA7
MB
MBC
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
8.34
0.58
2
8.35
0.6
-
8.35
0.6
-
8.35
0.6
-
8.34
0.58
-
8.35
0.58
-
964,600
90,000
-
8,051,055
52,600
-
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
1,695
1,700
1,660
1,710
1,660
1,700
45,640
77,286,295
5,718,350
LIBERTY TELECOM
LIB
1.52
1.82
1.39
1.39
1.39
1.39
2,000
2,780
PTT CORP
PLDT
PTT
TEL
2,694
2,696
2,704
2,706
2,690
2,696
261,240
704,500,290
173,410,810
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
6.88
7.02
6.97
7.05
6.97
7.02
470,700
3,296,818
28,065
IMPERIAL A
IMPERIAL B
ISLAND INFO
IMP
IMPB
IS
4.5
0.036
4.99
53
0.041
0.036
0.036
0.036
0.036
1,000,000
36,000
ISM COMM
ISM
1.7
1.73
1.71
1.73
1.7
1.73
164,000
279,760
MG HLDG
NEXTSTAGE
MG
NXT
0.38
2.3
0.42
2.47
0.38
2.24
0.38
2.3
0.38
2.24
0.38
2.3
60,000
21,000
22,800
48,060
TRANSPACIFIC BR
PHILWEB
TBGI
WEB
1.83
7.01
2.04
7.1
7.14
6.8
7.01
206,000
1,427,268
172,072
YEHEY CORP
YEHEY
1.06
1.19
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
2.6
2.66
2.65
2.66
2.6
2.6
93,000
243,510
ASIAN TERMINALS
CEBU AIR
ATI
CEB
11.9
49.05
11.98
50.45
11.8
48.85
11.9
50.45
11.8
48.85
11.9
50.45
5,100
60,290
60,290
97,100
4,843,820
508,595
INTL CONTAINER
ICT
96.95
97.5
98.8
98.8
96.95
96.95
15,314,780
1,487,854,293
(634,850,069.5)
LORENZO SHIPPNG
MACROASIA
PAL HLDG
LSC
MAC
PAL
1.26
2.08
5.45
1.49
2.09
5.65
2.09
5.41
2.15
5.65
2.07
5.39
2.08
5.6
1,157,000
14,200
2,419,780
79,301
(1,097,750)
-
GLOBALPORT
PORT
5.1
8.1
8.15
8.15
8.1
8.1
3,500
28,375
(4,075)
HARBOR STAR
TUGS
1.75
1.79
1.73
1.8
1.73
1.77
721,000
1,285,130
284,970
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
BOULEVARD HLDG
BHI
1.12
1.08
1.13
1.08
1.12
173,000
191,810
0.138
0.14
0.141
0.141
0.139
0.139
23,360,000
3,253,300
139,000
DISCOVERY WORLD
GRAND PLAZA
WATERFRONT
DWC
1.8
1.85
1.82
1.85
1.8
1.8
152,000
275,070
21,850
GPH
WPI
25.2
0.335
45
0.34
0.335
0.38
0.335
0.34
2,600,000
921,300
(277,850)
CENTRO ESCOLAR
FAR EASTERN U
CEU
FEU
10.3
1,103
10.6
1,108
10.6
1,105
10.6
1,105
10.6
1,105
10.6
1,105
1,400
100
14,840
110,500
(14,840)
55,250
IPEOPLE
STI HLDG
IPO
STI
12.3
0.68
12.4
0.69
11.4
0.68
12.1
0.7
11.4
0.68
12
0.69
600
1,977,000
7,040
1,366,220
783,170
BERJAYA
BLOOMBERRY
BCOR
BLOOM
18.1
9.03
27
9.08
18.1
8.71
27
9.1
18.1
8.61
27
9.08
12,700
7,285,500
338,450
65,289,951
9,651,241
IP EGAME
PACIFIC ONLINE
EG
LOTO
0.013
15
0.014
15.5
0.013
15
0.014
15.5
0.013
14.98
0.014
15.5
13,700,000
5,062,900
180,200
75,954,466
(37,200)
LEISURE AND RES
LR
8.26
8.28
8.28
8.28
8.25
8.28
1,140,400
9,412,514
8,506,865
MELCO CROWN
MCP
12.74
13
12.9
13
12.7
13
1,096,000
14,209,828
5,833,958
MANILA JOCKEY
PRMIERE HORIZON
PHIL RACING
TRAVELLERS
MJC
PHA
PRC
RWM
1.7
0.285
8.9
9.46
1.81
0.295
9.4
9.47
9.6
9.6
9.42
9.47
6,787,900
64,508,769
(31,483,999)
**** EDUCATION ****
**** CASINOS & GAMING ****
**** RETAIL ****

CALATA CORP
CAL
PUREGOLD
PGOLD
3.23
3.27
3.28
3.28
3.24
3.24
34,000
110,480
(3,280)
46.55
46.7
45.5
46.7
45.5
46.7
3,034,400
140,162,925
73,715,960
ROBINSONS RTL
PHIL SEVEN CORP
RRHI
66.8
66.85
64.75
67.5
64.75
66.85
2,343,660
155,991,752.5
53,946,268
SEVN
97.1
102
97.5
102
97
97.1
1,060
103,020
82,500
APC GROUP
APC
0.61
0.62
0.62
0.62
0.61
0.61
1,068,000
658,960
EASYCALL
NOW CORP
PAXYS
PHILCOMSAT
ECP
NOW
PAX
PHC
2.56
0.375
2.41
-
2.82
0.395
2.44
-
2.41
-
2.41
-
2.41
-
2.41
-
70,000
-
168,700
-
**** OTHER SERVICES ****
SERVICES SECTOR TOTAL
VOLUME :
105,008,580
MINING & OIL

**** MINING ****
VALUE :
2,854,941,633.5

February 28 , 2014
Name
Symbol
Bid
Ask
ATOK
APEX MINING
ABRA MINING
AB
APX
AR
ATLAS MINING
AT
BENGUET A
BENGUET B
BC
BCB
COAL ASIA HLDG

CENTURY PEAK
DIZON MINES
GEOGRACE
GEO
LEPANTO A
LEPANTO B
MANILA MINING A
MANILA MINING B
MARCVENTURES
LC
LCB
MA
MAB
MARC
NIHAO
NI
2.73
NICKEL ASIA
NIKL
18.04
OMICO CORP
ORNTL PENINSULA
OM
ORE
0.365
1.6
0.41
1.61
PHILEX
PX
8.7
8.72
SEMIRARA MINING
SCC
368.8
370
UNITED PARAGON
UPM
0.01
0.011
0.245
0.016
0.018
0.036
5.46
8.2
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
15
3.39
0.0053
17.9
3.42
0.0054
17.9
3.55
0.0053
17.9
3.56
0.0054
17.9
3.35
0.0052
17.9
3.4
0.0054
300
211,000
637,000,000
5,370
722,560
3,374,900
17,400
-
15.58
15.7
15.6
15.78
15.6
15.7
710,800
11,117,578
2,924,388
7.6
7.5
7.7
7.8
7.5
7.5
7.5
7.5
3,000
22,500
(22,500)
COAL
0.81
0.82
0.81
0.82
0.81
0.82
1,111,000
905,630
(20,500)
CPM
DIZ
0.6
6.25
0.62
6.34
6.21
6.35
6.15
6.25
87,900
549,979
0.4
0.415
0.41
0.415
0.4
0.415
870,000
349,800
0.385
0.395
0.017
0.019
3.56
0.39
0.4
0.018
0.02
3.57
0.385
0.395
0.017
0.019
3.47
0.39
0.4
0.018
0.02
3.59
0.38
0.395
0.017
0.019
3.47
0.385
0.4
0.018
0.019
3.57
6,940,000
1,590,000
183,100,000
21,500,000
1,000,000
2,668,400
635,450
3,278,400
418,500
3,533,160
(12,000)
200,000
-
2.76
2.8
2.83
2.74
2.76
552,000
1,522,280
30,700
18.06
18.36
18.4
18
18.06
1,077,300
19,499,646
501,832
0.39
1.59
0.39
1.63
0.39
1.59
0.39
1.61
80,000
31,200
1,823,000
2,930,050
(216,680)
8.47
8.75
8.47
8.7
1,887,500
16,313,432
(203,302)
369.4
369.8
368
368.8
184,370
68,082,866
12,248,820
0.01
0.01
0.01
0.01
21,800,000
218,000
0.248
0.018
0.02
0.037
5.49
0.017
0.037
5.45
0.017
0.037
5.49
0.017
0.036
5.45
0.017
0.037
5.49
8,200,000
20,200,000
2,200
139,400
729,100
12,054
8.45
8.04
8.45
8.02
8.45
121,800
1,010,791
587,996
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
PHILODRILL
PETROENERGY
BSC
OPM
OPMB
OV
PERC
PX PETROLEUM
PXP
MINING & OIL SECTOR TOTAL
VOLUME :
910,052,170
VALUE :
138,071,046
PREFERRED
ABC PREF
ABS HLDG PDR
ABC
ABSP
28.35
28.4
28.75
28.75
28.4
28.4
557,100
15,830,330
(757,825)
AC PREF A
AC PREF B
BC PREF A
DMC PREF
FGEN PREF F
ACPA
ACPB
BCP
DMCP
FGENF
525
11.5
116
528
-
525
116
525
116
525
116
525
116
10
4,000
5,250
464,000
FGEN PREF G
FPH PREF
GLO PREF A
GMA HLDG PDR
FGENG
FPHP
GLOPA
GMAP
112
8.38
112.5
8.48
112
8.38
112
8.38
112
8.38
112
8.38
330
8,600
36,960
72,068
(16,760)
LR PREF
PF PREF
PCOR PREF
LRP
PFP
PPREF
1.02
1,040
107.3
1.03
1,080
107.5
1.03
107.5
1.03
107.5
1.03
107.3
1.03
107.3
19,000
5,090
19,570
546,175
SFI PREF
SMC PREF 2A
SFIP
SMC2A
1.16
75.6
75.65
75.65
75.7
75.6
75.65
1,669,020
126,248,518
(59,467,246)
SMC PREF 2B
SMC PREF 2C
SMC PREF 1
TEL PREF HH
SMC2B
SMC2C
SMCP1
TLHH
77.1
79.1
-
78.5
80.5
-
PREFERRED TOTAL
VOLUME :
2,263,150
VALUE :
143,222,871
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
VALUE :
WARRANTS
LR WARRANT
LRW
0.94
0.95
0.8
0.94
0.79
0.94
13,773,000
12,254,000
(55,800)
MEG WARRANT
MEG WARRANT 2
MEGW1
MEGW2
3
2.91
3.08
3
3
3
3.01
3
3
3
3
3
408,000
153,000
1,224,010
459,000
WARRANTS TOTAL
VOLUME :
14,334,000
VALUE :
13,937,010
SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE
IRIPPLE
MFIN
RPL
SMALL & MEDIUM ENTERPRISES TOTAL
1.77
-
5.2
-
VOLUME :
VALUE :

February 28 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
10,760
1,082,164
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
100.5
101.5
101
101.5
VOLUME :
VOLUME :
100
101.5
10,760
1,586,206,010
VALUE :
VALUE :
1,082,164
10,826,027,020.5

February 28 , 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
104
57
51
NO. OF TRADED ISSUES:

NO. OF TRADES:
212
39,192
ODDLOT VOLUME:
ODDLOT VALUE:
99,864
205,517.06
BLOCK SALE VOLUME:

BLOCK SALE VALUE:
2,684,335
211,513,663.64
BLOCK SALES
SECURITY
PRICE
TEL
2,685.5693
JFC
162.1215
JFC
162.1215
URC
140.0187
AGI
29.6796
MWC
24.0463
VOLUME
29,615
162,330
152,590
150,000
1,289,800
900,000
VALUE
79,533,137.78
26,317,183.10
24,738,119.68
21,002,805.00
38,280,748.08
21,641,670.00
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,558.7
9,753.46
5,769.16
2,432.68
1,890.03
14,252.57
1,560.11
9,908.42
5,822.79
2,495.93
1,896.93
14,335.7
1,553.5
9,706.85
5,764.84
2,432.68
1,881.76
14,231.01
1,558.01
9,908.42
5,822.72
2,490.72
1,895.16
14,305.04
0.08
1.6
0.96
2.43
0.61
0.7
1.33
155.62
55.55
58.99
11.56
100.03
15,230,430
120,127,230
130,762,295
307,693,957
105,044,030
910,121,507
1,000,922,064.85
1,545,821,537.98
3,594,343,829.58
1,822,983,886.96
2,934,507,193.82
138,085,524.02
10,760
1,082,164.00
6,362.06
3,835.18
6,424.99
3,866.66
6,360.71
3,835.18
6,424.99
3,866.66
1.1
0.89
70.2
34.26
1,588,990,209
11,037,746,201.21
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 7,280,068,284.10
Php 6,315,060,285.23
Php 965,007,998.87
Php 13,595,128,569.33
Securities Under Suspension by the Exchange as of February 28 , 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
PNCC
PRYCE CORP
PTT CORP
ABC
ACPA
ALPHA
ASIA
EIBA
EIBB
FC
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
PCP
PHC
PMT
PNC
PPC
PTT

February 28 , 2014
Name
SMC PREF 1
STENIEL
TEL PREF HH
UNIWIDE HLDG
Symbol
Bid
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 28, 2014

Transféré par

Informations du document

Description originale:

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 February 28, 2014

Transféré par

Droits d'auteur :

Formats disponibles

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTIONS ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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