The Philippine Stock Exchange, Inc Daily Quotations Report February 01, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 01 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK
ASIA
BDO
78.55
78.7
76.9
78.8
76.9
78.55
4,571,470
BPI
BPI
102.8
CHINABANK
CHIB
55.8
103.8
104
104.9
102.5
102.8
56
56.4
56.9
56
56
CITYSTATE BANK
CSB
EW
31.3
27
31.35
31.15
31.45
31.15
EIBA
EIBB
MBT
106.1
106.2
105.4
107.5
PBC
PNB
72
100
79
100.2
98.75
RCBC
PTC
PSB
RCB
65.5
102
67.65
107
67.9
SECURITY BANK
SECB
171.4
UNION BANK
UBP
120
EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
PSBANK
357,601,101
(65,894,441.5)
1,273,940
131,702,219
(4,761,326)
183,350
10,340,497.5
(1,543,582)
31.3
1,327,200
41,572,300
(93,920)
105.4
106.2
4,028,780
427,446,666
(30,539,180)
100
98.5
100
1,343,320
133,958,014.5
93,530,647
107
67.9
107
67.9
107
67.5
107
67.9
10
36,910
1,070
2,497,420
(319,010.5)
172.5
173
173.7
170
171.4
983,720
168,574,417
(21,312,052)
120.8
120.8
120.9
119.7
120
225,450
27,034,224
16,084,301
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.92
0.94
0.82
0.99
0.82
0.94
6,253,000
5,707,790
(7,500)
BDO LEASING
BLFI
COL
1.98
18.9
2.05
18.98
19
19.5
18.8
18.98
127,900
2,417,528
FFI
FAF
I
MFC
10.92
0.8
2.81
521
11.5
0.85
2.87
559
2.85
535
2.88
535
2.85
520
2.85
520
15,000
460
43,110
241,250
24
1.96
24.5
2
24.15
1.8
24.15
2
24
1.8
24
2
12,000
5,289,000
288,515
10,323,530
3,921,260
3,966,390
COL FINANCIAL
FILIPINO FUND
FIRST ABACUS
IREMIT
MANULIFE
MAYBANK ATR KE
PHILNARE
MAKE
MED
NRCP
PSE
PSE
456
457.8
460
460
453
456
18,660
8,538,912
SUN LIFE
SLF
1,090
1,108
1,095
1,100
1,095
1,100
820
901,375
VANTAGE
2.47
2.5
2.43
2.5
2.42
2.5
165,000
402,130
4,860
MEDCO HLDG.
FINANCIALS SECTOR TOTAL
VOLUME :
25,855,990
VALUE :
1,329,592,069
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
38.1
38.4
38
38.4
37.95
38.4
3,416,700
130,435,310
75,741,935
ALSONS CONS
ACR
1.29
1.3
1.27
1.3
1.27
1.3
2,393,000
3,089,220
CALAPAN VENTURE
ENERGY DEVT.
H2O
EDC
4.11
7.19
4.37
7.2
4.01
7.2
4.11
7.22
4.01
7.15
4.11
7.2
11,000
14,522,300
45,110
104,319,102
38,049,502
FIRST GEN
FGEN
26.1
26.15
26.45
26.45
25.9
26.1
3,397,900
89,186,415
(17,203,760)
FIRST PHIL HLDG
FPH
102.9
103
102.7
103.9
102.7
103
808,790
83,367,426
30,583,477
MANILA WATER
MWC
35.8
35.85
35.75
35.9
35.7
35.85
1,559,100
55,811,825
(700,125)
MERALCO A
MER
298.6
298.8
292
299
292
298.8
474,370
140,388,440
35,715,394
PETRON
PCOR
11.44
11.48
11
11.52
11
11.44
19,704,400
223,950,734
32,159,654
PHOENIX
PNX
10.76
10.8
10.78
10.9
10.56
10.8
737,300
7,931,032
4,223,268
SALCON POWER
SPC
4.6
4.73
4.6
4.6
4.6
4.6
5,000
23,000
TRANS-ASIA
TA
1.78
1.79
1.68
1.83
1.66
1.78
70,300,000
125,102,170
1,991,450
VIVANT
VVT
9.4
9.05
9.05
9.05
9.05
100
905
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
7.71
7.87
7.8
7.8
7.7
7.71
133,600
1,039,616
ALLIANCE SELECT
DNL INDUS
FOOD
BMM
CBC
DNL
1.96
53.2
6.05
1.99
60
6.11
2.01
5.8
2.01
6.12
1.96
5.8
2
6.11
659,000
15,010,300
1,313,300
90,605,645
16,958,737
GINEBRA
GSMI
16.72
16.9
16.9
16.9
16.9
16.9
500
8,450
JOLLIBEE
JFC
109
109.2
109.7
109.9
108.4
109.2
604,110
65,963,217
(28,608,189)
LIBERTY FLOUR
LFM
LTG
42.5
14
52.5
14.02
13.86
14.1
13.8
14
3,049,400
42,762,900
4,200,000
PCKH
PIP
7.5
6.25
8
6.29
6.39
6.39
6.25
6.25
5,607,000
35,324,711
3,334,138
40,100
1,300,000
9,624,000
6,311,370
(3,060,000)
5,104,550
BOGO MEDELLIN
COSMOS
LT GROUP
PANCAKE
PEPSI-COLA
PUREFOODS A
RFM CORP
PF
RFM
239.8
4.87
240
4.88
240
4.85
240
4.89
240
4.85
240
4.88
ROXAS AND CO.
RCI
2.25
2.65
2.25
2.25
2.25
2.25
1,000
2,250
ROXAS HLDG.
ROX
3.05
3.05
3.05
189,000
569,400
SAN MIGUEL
SAN MIGUEL CORP.
SMB
SMC
112.4
112.5
112.3
112.5
111.9
112.5
1,567,260
175,719,402
64,599,983
SWIFT
SFI
0.146
0.147
0.144
0.148
0.144
0.147
2,090,000
307,290
TARLAC
CAT
URC
88.05
89
87.4
90
87.4
88.05
2,669,100
236,855,802
110,881,635.5
UNIV ROBINA

February 01 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
VICTORIAS
VMC
1.54
1.55
1.55
1.58
1.51
1.54
3,085,000
4,791,950
(248,800)
VITARICH
VITA
0.93
0.94
0.94
0.95
0.93
0.93
404,000
376,280
93,000
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
18.76
18.78
18.76
18.76
18.68
18.76
4,000
74,904
CONCRETE A
CA
CAB
EEI
54
15
12.54
65
12.58
11.6
12.8
11.6
12.58
2,971,000
36,333,128
16,403,020
9.82
13.5
11.7
13.6
13.4
13.6
13.4
13.6
15,300
207,420
181,960
(576,710)
CONCRETE B
EEI CORP.
FED. CHEMICALS
HOLCIM
FED
HLCM
LAFARGE_REP
LRI
11.26
11.42
11.46
11.46
11.24
11.42
102,700
1,170,462
MARIWASA
MMI
5.17
5.25
5.1
5.17
5.1
5.17
57,700
295,348
MEGAWIDE
MWIDE
18
18.1
18
18.1
18
18
174,500
3,144,856
127,916
PHINMA
PHN
12.54
12.88
12.7
12.98
12.5
12.54
62,900
790,380
PNCC
PNC
CMT
SRDC
T
VUL
1.2
1.68
1.55
1.72
1.57
1.68
1.59
1.7
1.59
1.68
1.54
1.7
1.57
27,000
146,000
45,660
226,760
EUROMED
CIP
COAT
EURO
73
2.91
1.82
104
2.95
1.9
2.95
1.81
2.95
1.9
2.95
1.8
2.95
1.8
375,000
313,000
1,106,250
566,510
LMG CHEMICALS
LMG
2.47
2.49
2.52
2.52
2.41
2.47
674,000
1,671,920
MABUHAY VINYL
MANCHESTER A
MVC
MIH
1.61
14.6
1.92
14.7
13.5
14.96
13.5
14.6
177,200
2,585,516
MANCHESTER B
MIHB
14.04
14.9
13.02
14.98
13.02
14.88
48,400
683,190
METROALLIANCE A
MAH
MAHB
PPC
CHIPS
GREEN
IMI
ION
PMPC
27
0.019
4.1
0.64
4.5
27.95
0.02
4.2
0.65
6
27.9
0.02
4.05
0.64
-
27.95
0.02
4.06
0.65
-
27
0.019
4
0.64
-
27.95
0.02
4.05
0.65
-
112,800
135,900,000
20,000
70,000
-
3,057,005
2,599,200
80,900
44,810
-
1,064,000
-
ALPHA
FYN
FYNB
PCP
SPH
STN
1.72
-
1.79
-
1.79
-
1.79
-
1.72
-
1.72
-
100,000
-
172,070
-
SEACEM
SUPERCITY
TKC STEEL
VULCAN IND`L
**** CHEMICALS ****

CHEMPHIL
CHEMREZ
METROALLIANCE B
PRYCE CORP.
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CHIPS
GREENERGY
INTEGRATED MICRO
IONICS
PANASONIC
**** OTHER INDUSTRIALS ****

ALPHALAND
FILSYN A
FILSYN B
PICOP RES.
SPLASH CORP.
STENIEL
INDUSTRIALS SECTOR TOTAL
VOLUME :
302,252,700
VALUE :
2,226,788,289
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABOITIZ
ABA
AEV
0.67
55.75
0.68
55.85
0.68
55.55
0.69
56
0.67
55.5
0.68
55.75
4,249,000
1,271,510
2,877,590
71,086,001
34,767,262.5
ALCORN GOLD
APM
ALLIANCE GLOBAL
AGI
0.159
0.16
0.155
0.161
0.154
0.159
852,520,000
136,135,290
(14,058,460)
19.14
19.18
18.92
19.4
18.86
19.14
13,836,200
264,493,660
ANGLO-PHIL HLDG
24,133,302
APO
ANS
2.3
5.59
2.34
5.65
2.31
5.7
2.34
5.7
2.3
5.58
2.34
5.6
772,000
613,200
1,800,430
3,432,519
(1,544,760)
ATN HOLDINGS A
AAA
ATN
4.85
0.93
4.99
0.99
5
0.93
5
0.93
5
0.93
5
0.93
20,000
10,000
100,000
9,300
ATN HOLDINGS B
ATNB
0.94
0.98
0.92
0.99
0.92
0.98
238,000
226,800
18,400
AYALA CORP
AC
551
551.5
553
564
550
551.5
5,297,030
2,915,038,075
(190,818,015)
BHI HOLDINGS
DMCI HOLDINGS
BH
DMC
222
54.3
645
54.4
55
55
54.35
54.4
1,815,500
98,888,227.5
(44,676,930.5)
F&J PRINCE A
FJP
2.98
3.2
3.05
3.1
2.97
2.97
196,000
587,150
F&J PRINCE B
FJPB
3.99
50,000
150,000
FIL-ESTATE CORP
FILINVEST DEV.
FC
FDC
5.08
5.09
5.05
5.1
5.03
5.09
457,900
2,325,909
749,792
FORUM PACIFIC
FPI
0.222
0.229
0.222
0.228
0.222
0.228
330,000
73,320
GT CAPITAL
GTCAP
699
704
692
707
692
704
265,810
186,126,990
68,260,250
HOUSE OF INV
HI
7.13
7.16
6.5
7.17
6.5
7.16
883,300
6,142,675
1,421,450
JG SUMMIT
JGS
39.75
39.9
40
40.1
39.75
39.9
535,600
21,382,715
6,831,355
JOLLIVILLE HLDG
JOH
KPH
5.71
5
7
5.4
4.7
4.7
4.7
4.7
500
2,350
LODESTAR
KPHB
LIHC
5
0.96
5.7
0.97
0.98
0.98
0.96
0.96
924,000
895,740
LOPEZ HLDGS.
LPZ
7.19
7.2
7.29
7.29
7.18
7.2
5,238,600
37,830,689
8,470,957
MABUHAY HLDG.
MHC
0.53
0.54
0.5
0.58
0.5
0.54
3,490,000
1,947,300
(113,000)
ANSCOR
ASIA AMALGAMATED
KEPPEL HLDG. A
KEPPEL HLDG. B

February 01 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MARCVENTURES
MARC
1.96
1.98
2.06
2.08
1.96
1.96
2,636,000
5,238,960
998,950
METRO PAC INV
MPI
5.23
5.24
5.14
5.26
5.1
5.23
50,702,400
263,831,951
9,730,639
MINERALES IND
MIC
7.26
7.31
7.35
7.36
7.21
7.31
459,000
3,357,144
36,500
MJC INVESTMENTS
MJIC
6.2
6.5
6.2
6.2
6.2
6.2
12,000
74,400
PACIFICA A
PA
0.049
0.05
0.05
0.051
0.05
0.051
1,520,000
76,020
PRIME MEDIA
PRIM
1.95
1.98
2.12
2.12
1.83
1.95
5,779,000
11,392,040
56,800
PRIME ORION
POPI
0.71
0.72
0.68
0.77
0.68
0.72
13,793,000
10,035,820
(720)
REPUBLIC GLASS
REG
SPM
SINO
SM
SGI
SOC
SGP
UNI
WIN
ZHI
2.21
2.1
0.33
952
2.32
1.14
366
0.27
0.29
0.58
2.74
2.15
0.34
955
2.35
1.15
490
0.28
0.295
0.59
2.07
0.33
952
2.32
1.14
0.265
0.295
0.6
2.18
0.33
963
2.34
1.14
0.265
0.295
0.61
2.04
0.33
946
2.25
1.14
0.265
0.29
0.58
2.1
0.33
952
2.32
1.14
0.265
0.295
0.59
337,000
1,400,000
194,760
1,934,000
10,000
280,000
1,070,000
7,157,000
703,200
462,000
185,969,065
4,435,400
11,400
74,200
310,450
4,242,560
240,900
(25,055,210)
(27,360)
-
VOLUME :
980,298,610
SEAFRONT RES.
SINOPHIL
SM INVESTMENTS
SOLID GROUP
SOUTH CHINA
TRANSGRID
UNIOIL HLDG.
WELLEX INDUS
ZEUS HOLDINGS
HOLDING FIRMS SECTOR TOTAL
VALUE :
4,241,926,040.5
PROPERTY
**** PROPERTY ****
A. BROWN
BRN
ALCO
ARANETA PROP
ALCO
ALHI
ARA
AYALA LAND
BELLE CORP.
2.93
2.96
2.91
2.96
2.91
2.96
429,000
1,256,190
(394,500)
0.197
17.2
1.09
0.2
17.6
1.11
0.196
17.1
1.1
0.196
17.6
1.11
0.196
17.1
1.09
0.196
17.2
1.09
1,290,000
12,200
3,254,000
252,840
210,800
3,576,240
17,600
110,000
ALI
30.5
30.55
28.75
30.7
28.75
30.5
10,977,700
332,179,325
183,732,390
BEL
5.19
5.2
5.1
5.23
5.1
5.2
16,281,400
84,590,109
38,112,771
CEBU HLDG.
CHI
4.36
4.39
4.35
4.65
4.26
4.39
3,477,000
15,343,060
597,060
CEBU PROPERTY A
CPV
4.81
5.1
4.81
4.81
4.81
4.81
12,000
57,720
CEBU PROPERTY B
CITY & LAND
CPVB
CPG
LAND
4.81
2.02
2.2
5.1
2.03
2.3
2.04
2.32
2.06
2.32
2.01
2.3
2.03
2.3
7,929,000
10,000
16,129,620
23,140
2,037,800
-
CITYLAND DEVT.
CDC
1.13
1.14
1.13
1.14
1.13
1.13
267,000
302,690
(182,910)
CROWN EQUITIES
CEI
0.066
0.067
0.064
0.067
0.064
0.067
5,060,000
327,330
CYBER BAY
CYBR
0.81
0.82
0.81
0.82
0.8
0.81
1,506,000
1,226,240
(82,000)
EMPIRE EAST
ELI
1.01
1.02
1.02
1.03
1.01
38,650,000
39,228,060
1,748,410
EVER-GOTESCO
EVER
0.38
0.385
0.385
0.39
0.38
0.385
1,520,000
582,300
FILINVEST LAND
FLI
1.76
1.8
1.75
1.8
1.75
1.8
9,232,000
16,414,100
5,924,780
GLOBAL-ESTATE
GERI
2.17
2.18
2.12
2.2
2.12
2.17
13,462,000
29,118,480
12,684,100
GOTESCO LAND A
HIGHLANDS PRIME
GO
GOB
HP
1.8
1.99
1.75
1.75
1.75
1.75
3,000
5,250
IRCPROPERTIES
IRC
1.26
1.28
1.16
1.36
1.15
1.26
14,246,000
18,352,340
(150,180)
KEPPEL PROP
MEGAWORLD
KEP
MC
MCB
MEG
2.85
3.41
4.26
3.42
3.39
3.45
3.36
3.42
50,765,000
173,024,100
4,228,610
MRC ALLIED
MRC
0.109
0.11
0.108
0.111
0.107
0.109
8,920,000
973,890
330,000
PHIL ESTATES
PHES
0.63
0.64
0.64
0.64
0.62
0.63
3,837,000
2,418,130
PHIL. TOBACCO
TFC
RLT
18.5
0.495
25
0.52
0.49
0.5
0.49
0.5
410,000
204,600
ROBINSONS LAND
PMT
PRMX
RLC
2.7
21.7
3.4
21.75
21.85
21.95
21.4
21.75
1,259,900
27,456,345
4,631,930
ROCKWELL
ROCK
3.05
3.08
3.05
3.15
3.05
3.06
702,000
2,158,430
(68,610)
SAN MIGUEL PROP

SHNG PROPERTIES
SMP
SHNG
3.15
3.2
3.2
3.2
3.13
3.2
239,000
758,700
SM DEVT
SMDC
5.99
6.01
6.01
5.97
484,800
2,902,672
58,479
SM PRIME HLDG.
SMPH
17.96
17.98
17.54
18.16
17.5
17.98
12,330,600
220,888,366
(14,892,162)
STA.LUCIA LAND
SLI
STR
SUN
0.74
3.68
0.58
0.75
3.77
0.59
0.72
3.7
0.57
0.75
3.78
0.59
0.72
3.7
0.57
0.74
3.77
0.59
469,000
50,000
149,000
346,790
186,080
86,930
4,320
-
UW
VLL
5.17
5.19
5.26
5.26
5.17
5.19
12,670,300
65,684,733
10,305,733
ANCHOR LAND
CENTURY PROP
GOTESCO LAND B
MARSTEEL A
MARSTEEL B
PHILREALTY
PRIMETOWN PROP.
PRIMEX CORP.
STARMALLS
SUNTRUST HOME
UNIWIDE HLDG.
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
223,016,900
VALUE :
1,063,334,260
SERVICES
**** MEDIA ****
ABS-CBN
ABS
40.8
41
41.2
41.2
41
41
48,100
1,973,460
GMA NETWORK
GMA7
9.62
9.65
9.6
9.7
9.6
9.62
56,500
543,440
MANILA BULLETIN
MB
MBC
0.75
3.32
0.77
4.9
0.77
-
0.79
-
0.74
-
0.77
-
497,000
-
372,870
-
MLABROADCASTING

February 01 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
**** TELCOMMUNICATION ****

GLOBE TELECOM
GLO
1,180
1,185
1,140
1,185
1,140
1,185
177,260
205,054,655
150,351,075
LIBERTY TELECOM
PLDT
LIB
TEL
2.4
2,820
2.45
2,828
2.4
2,790
2.4
2,850
2.4
2,790
2.4
2,820
58,000
125,895
139,200
355,205,130
21,996,630
PTT CORP
PTT
**** INFORMATION TECHNOLOGY ****

DIVERSIFIED
DFNN
4.51
4.6
4.6
4.6
4.5
4.5
40,000
180,940
IMPERIAL A
IMP
5.65
6.35
6.4
6.4
5.25
5.65
3,500
18,765
IMPERIAL B
IP CONVERGE
IMPB
CLOUD
3.88
40
4.04
4.05
3.82
3.87
80,000
321,620
IPVG CORP.
IP
0.68
0.69
0.65
0.69
0.65
0.69
1,205,000
812,790
9,100
ISLAND INFO
IS
ISM
0.051
2.18
0.053
2.27
0.051
2.17
0.051
2.27
0.051
2.17
0.051
2.27
860,000
532,000
43,860
1,154,620
NXT
WEB
14.12
14.16
14.18
14.18
14.14
14.16
PHILWEB
1,538,400
21,784,194
(8,718,228)
TOUCH SOLUTIONS
TSI
8.89
8.9
8.75
9.04
8.5
8.89
345,500
3,061,154
TRANSPACIFIC BR
TBGI
1.93
2.27
2.36
2.36
2.36
2.36
3,000
7,080
YEHEY
YEHEY
1.35
1.37
1.35
1.39
1.34
1.37
97,000
132,180
ISM COMM.
NEXTSTAGE
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
1.83
1.92
1.85
1.85
1.8
1.83
68,000
123,290
ASIAN TERMINALS
ATI
12.06
12.5
12
12.42
12
12.04
33,100
404,240
(664)
CEBU AIR, INC.
CEB
62.85
62.95
62
63.5
62
62.85
244,330
15,371,370
11,461,932
INTL CONTAINER
ICT
75.95
76
76
76.05
75.95
76
1,622,520
123,299,824.5
3,913,222
LORENZOSHIPPING
LSC
MAC
PAL
1.41
2.58
-
1.66
2.7
-
ACE
BHI
1.29
0.128
1.3
0.13
1.31
0.127
1.32
0.13
1.26
0.126
1.3
0.13
179,000
44,040,000
229,910
5,620,290
(5,200)
50,800
GPH
WPI
22.5
0.42
45
0.425
0.42
0.43
0.405
0.425
1,930,000
809,300
(50,800)
MACROASIA
PAL HOLDINGS
**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG.
GRAND PLAZA
WATERFRONT
**** EDUCATION ****

CENTRO ESCOLAR
CEU
11.3
12
11.5
11.98
11.5
11.98
400
4,696
FAR EASTERN U
FEU
1,055
1,074
1,060
1,075
1,055
1,075
85
90,125
IPEOPLE
IPO
8.82
9.47
8.74
9.5
8.72
9.5
309,300
2,724,034
BCOR
BLOOM
28.35
13.76
31
13.8
13.08
14.04
13.08
13.76
18,785,100
257,154,280
(8,686,150)
EG
LR
0.023
9.12
0.024
9.19
0.024
9
0.024
9.19
0.023
9
0.023
9.19
66,000,000
1,039,500
1,535,600
9,495,567
(694,600)
-
PHIL. RACING
MJC
LOTO
PRC
2.8
13.98
10.42
2.83
14
10.6
2.76
13.98
10.42
2.8
14
10.6
2.76
13.96
10.4
2.8
13.98
10.4
379,000
56,400
24,600
1,058,350
788,668
258,012
(55,310)
-
PREMIEREHORIZON
PHA
0.33
0.345
0.33
0.33
0.33
0.33
1,500,000
495,000
186,375
**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
IP E-GAME
LEISURE
MANILA JOCKEY
PACIFIC ONLINE
**** RETAIL ****

7-11
SEVN
CALATA CORP.
CAL
PUREGOLD
PGOLD
98
100.5
98
130
93
100.5
11,970
1,164,372
3.79
3.87
3.94
3.94
3.7
3.87
908,000
3,437,600
37,500
34.95
35
34.85
35.95
34.8
35
3,794,900
133,397,800
77,902,785
**** OTHER SERVICES ****

APC GROUP
APC
EASYCALL
ICTVI
ECP
PORT
ICTV
PAXYS
PHILCOMSAT
GLOBALPORTS
STI_HOLDINGS
0.9
0.91
0.89
0.92
0.86
0.91
17,865,000
16,000,470
91,000
2.73
0.425
2.92
19
0.445
0.44
0.445
0.435
0.445
160,000
70,400
4,400
PAX
2.8
2.85
2.77
2.84
2.71
2.84
1,705,000
4,695,620
PHC
STI
0.99
0.99
0.98
15,644,000
15,516,040
3,227,460
SERVICES SECTOR TOTAL
VOLUME :
183,646,060
VALUE :
1,211,522,534.5
MINING & OIL

**** MINING ****
ABRA MINING
APEX MINING A
APEX MINING B
ATLAS MINING
ATOK
BENGUET A
BENGUET B
AR
APX
APXB
AT
AB
BC
BCB
0.0055
4.5
4.5
0.0056
4.77
4.75
0.0055
4.5
4.6
0.0055
4.5
4.6
0.0055
4.5
4.6
0.0055
4.5
4.6
45,000,000
33,000
2,000
247,500
148,500
9,200
22
22
22.05
23
22
22.5
22.1
22.5
21.8
22.5
22
22.5
1,901,900
3,000
41,786,440
67,500
576,650
-
18.64
18.12
18.8
18.98
19
18.7
19
18.9
18.7
18.02
18.8
18.02
24,200
96,000
454,960
1,765,430
(301,400)

February 01 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
CENTURY PEAK
CPM
1.01
1.03
1.03
1.01
279,000
279,410
COAL ASIA
COAL
0.93
0.94
0.92
0.94
0.92
0.94
4,671,000
4,366,340
(930,700)
DIZON MINES
DIZ
14.72
15
15.1
15.1
14.7
15
49,700
735,402
GEOGRACE
LEPANTO A
GEO
LC
0.52
1.13
0.53
1.15
0.52
1.13
0.53
1.15
0.51
1.11
0.53
1.15
1,270,000
13,892,000
654,710
15,730,750
LEPANTO B
LCB
1.23
1.24
1.22
1.24
1.22
1.24
8,815,000
10,853,450
1,829,220
MANILA MINING A
MA
0.063
0.064
0.063
0.064
0.063
0.064
83,790,000
5,360,520
MANILA MINING B
NICKELASIA
MAB
NIKL
0.068
19.76
0.069
19.8
0.069
20.05
0.069
20.05
0.068
19.68
0.069
19.76
65,460,000
2,264,300
4,516,690
44,757,861
3,932,950
(32,631,893)
NIHAO
NI
3.8
3.85
3.96
3.96
3.79
3.85
1,616,000
6,192,340
OMICO CORP.
OM
0.61
0.62
0.58
0.66
0.58
0.61
3,493,000
2,165,910
ORIENTAL P
ORE
3.39
3.4
3.4
3.4
3.35
3.4
567,000
1,925,200
1,118,250
PHILEX
PX
17.58
17.6
17.54
17.76
17.5
17.6
4,110,600
72,345,662
(1,408,000)
SEMIRARA MINING
SCC
249
249.8
246
249.8
245
249.8
93,450
23,238,712
5,511,202
UNITED PARAGON
UPM
0.018
0.019
0.018
0.018
0.018
0.018
167,400,000
3,013,200
ORIENTAL A
BSC
OPM
0.275
0.022
0.28
0.023
0.28
0.021
0.285
0.023
0.28
0.021
0.28
0.023
1,860,000
1,290,800,000
521,800
28,323,300
ORIENTAL B
OPMB
0.022
0.023
0.022
0.024
0.022
0.024
213,500,000
4,894,600
(418,000)
PETROENERGY
PERC
6.51
6.6
6.58
6.62
6.58
6.6
186,600
1,231,460
PHILEXPETROLEUM
PXP
33
33.4
33.5
33.5
32.5
33.4
282,000
9,327,700
1,072,120
PHILODRILL A
OV
0.043
0.044
0.042
0.044
0.042
0.044
335,000,000
14,677,200
998,800
PNOC A
PEC
PECB
**** OIL ****

BASIC PETROLEUM
PNOC B
MINING AND OIL SECTOR TOTAL
VOLUME :
2,246,459,750
VALUE :
299,591,747
PREFERRED
ALLIEDBANK PREF
12.5
521
529
529
529
529
529
300
158,700
ACPR
DMCP
FGENF
FGENG
FPHP
PPREF
102
105
101.3
107.5
108
105.3
101.4
109
105
101.4
108.1
105
101.4
108.1
105
101.4
107.1
105
101.4
107.1
100
200
50,090
10,500
20,280
5,409,509
SMCPREFS2B
SMCP1
SMC2A
SMC2B
74.95
75.05
75
75.25
75
75.1
75
75.25
74.95
75
74.95
75.25
6,844,600
99,130
513,339,485
7,453,446.5
(7,105,260)
(2,871,824)
SMCPREFS2C
SMC2C
SMPFC PREFS
PFP
SFIP
BCP
ABSP
PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B
DMCI PREFERRED
FIRST GEN F
FIRST GEN G
FIRST PHIL HOLD
PETRON PREF
SMC PREF 1
SMCPREFS2A
SWIFT PREF
BENGUET PREF. A
ABS-CBN PDR
GMA HOLDINGS
GLOBE PREF A
PLDT HH
ABC
PBCP
ACPA
GMAP
GLOPA
TLHH
76.2
76.25
76.25
76.25
76.25
76.25
136,750
10,427,187.5
1,035
1.36
11.78
43.85
1,040
1.54
43.9
1.47
44
1.47
44
1.46
43.85
1.47
43.9
31,000
300,900
45,320
13,231,230
8,848,400
9.96
-
10
-
9.85
-
10
-
9.85
-
10
-
1,377,800
-
13,740,488
-
737,450
-
7,068,660
-
PREFERRED TOTAL
VOLUME :
8,840,870
VALUE :
563,836,146
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W
MEG-WARRANTS
MEG-WARRANTS2
PLDT-USD
IRW
MEGW1
MEGW2
DTEL
0.05
2.27
2.16
-
2.35
2.3
-
2.32
-
2.32
-
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
2.27
-
2.27
-
VOLUME :
3,112,000
-
3,112,000
VALUE :
7,068,660
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
MAKATI FINANCE
RPL
MFIN
7.77
2.36
9.1
3
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
3,961,530,010
VALUE :
VALUE :
10,372,754,940

February 01 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)
NO. OF ADVANCES:
98
NO. OF DECLINES:
66
NO. OF UNCHANGED:
51
NO. OF TRADED ISSUES: 215

NO. OF TRADES:
29807
BLOCK SALES
SECURITY
BPI
MBT
SMC
URC
FPH
SMPH
SMPH
CPG
GTCAP
GTCAP
PRICE
103.9868
105.7027
111.784
87.3198
103.4198
16.67
17.5588
1.95
688.8443
688.5
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
445,870
299,560
220,410
578,430
240,300
16,851,186
4,750,000
93,000,000
31,800
736,000
VALUE
46,364,594.516
31,664,300.812
24,638,311.44
50,508,391.914
24,851,777.94
280,909,270.62
83,404,300
181,350,000
21,905,248.74
506,736,000
310,548
218,498.42
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
266,525,118
5,773,345,530.24
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
1,634.62
9,516.86
5,527.86
2,507.77
1,858.74
21,592
6,253.86
3,937.59
1,646.44
9,602.06
5,569.4
2,609.35
1,889.98
21,801.09
6,342.72
3,984.76
1,629.7
9,516.86
5,515.95
2,507.13
1,858.74
21,509.05
6,253.84
3,937.59
1,636.57
9,576
5,536.69
2,597.64
1,880.09
21,801.09
6,318.61
3,977.07
1.24
0.75
-0.34
3.32
1.61
1.16
1.22
1
19.97
71.61
-19.09
83.52
29.77
250.96
75.87
39.53
26,603,043
303,299,151
981,083,273
337,626,357
183,760,748
2,246,621,542
1,407,636,927.73
2,326,841,050.4
4,770,623,013.5
1,609,037,133.24
1,211,551,454.11
299,616,055.42
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
4,078,994,114 Php 11,625,305,634.402
Php 7,760,936,915.79
Php 6,811,714,320.52
Companies Under Suspension by the Exchange as of 02/01/2013
ACPR
ALPHA
ASIA
CAT
CBC
CMT
EIBA
EIBB
FC
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
NXT
PAL
PEC
PECB
PHC
PNC
SMB
SMP
MED
- AYALA PREF. B
- ALPHALAND
- ASIATRUST
- TARLAC
- COSMOS
- SEACEM
- EXPORT BANK
- EXPORT BANK B
- FIL-ESTATE CORP
- FILSYN A
- FILSYN B
- GOTESCO LAND A
- GOTESCO LAND B
- METROALLIANCE A
- METROALLIANCE B
- MARSTEEL A
- MARSTEEL B
- NEXTSTAGE
- PAL HOLDINGS
- PNOC A
- PNOC B
- PHILCOMSAT
- PNCC
- SAN MIGUEL
- SAN MIGUEL PROP
- MEDCO HLDG.

February 01 , 2013
Name
PCP
PMT
PPC
PTT
STN
UW
ABC
SMCP1
Symbol
Bid
- PICOP RES.
- PRIMETOWN PROP.
- PRYCE CORP.
- PTT CORP
- STENIEL
- UNIWIDE HLDG.
- ALLIEDBANK PREF
- 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 February 01, 2013

Diunggah oleh

Informasi Dokumen

Judul Asli

Hak Cipta

Format Tersedia

Bagikan dokumen Ini

Bagikan atau Tanam Dokumen

Opsi Berbagi

Apakah menurut Anda dokumen ini bermanfaat?

Apakah konten ini tidak pantas?

Hak Cipta:

Format Tersedia

The Philippine Stock Exchange, Inc Daily Quotations Report February 01, 2013

Diunggah oleh

Hak Cipta:

Format Tersedia

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTION ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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

ROXAS AND CO.