The Philippine Stock Exchange, Inc Daily Quotations Report February 10, 2014

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 10 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
70.7
108,090
7,624,955
5,522,960
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
ASIA
AUB
70.5
70.7
70.75
70.75
70.5
BDO UNIBANK
BDO
78.9
BANK PH ISLANDS
BPI
87.4
79
79.5
79.8
78.9
79
829,530
65,571,008
1,704,956.5
87.5
87.75
87.8
86
87.4
2,785,260
243,135,482.5
CHINABANK
CITYSTATE BANK
EXPORT BANK
EXPORT BANK B
EAST WEST BANK
CHIB
CSB
EIBA
EIBB
EW
58.05
9.32
26.2
58.1
14
26.25
(3,101,438)
58
26.05
58.1
26.45
58
26.05
58
26.2
61,330
111,700
3,557,204
2,934,235
834,960
METROBANK
MBT
77.85
PB BANK
PBB
23.35
77.9
77
78.3
76.75
77.9
3,383,590
263,084,419.5
77,250,901.5
23.5
23.35
23.4
23.35
23.35
2,200
51,445
PBCOM
PHIL NATL BANK
PBC
PNB
55.1
83
60
84
82.6
84
82.4
83
404,760
33,611,880
18,190,761
PSBANK
PHILTRUST
RCBC
SECURITY BANK
PSB
PTC
RCB
SECB
131.1
75
42.75
114.1
135
43
114.3
43
113.1
43
114.6
43
113.1
43
114.3
80,300
2,041,970
3,452,900
233,092,647
(3,323,900)
69,646,091
UNION BANK
UBP
125.7
127
127
127
125.6
127
148,420
18,815,873
(1,484,654)
2.71
1.96
3.03
1.99
1.96
1.96
237,000
466,340
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
BANKARD
AGF
BKD
BDO LEASING
BLFI
2.08
2.05
2.05
2.05
2.05
390,000
799,500
(776,950)
COL FINANCIAL
COL
16.7
16.98
16.2
16.98
16.18
16.98
16,300
268,484
FIRST ABACUS
FILIPINO FUND
IREMIT
MAYBANK ATR KE
MEDCO HLDG
FAF
FFI
I
MAKE
MED
0.79
8.4
2.57
20.4
0.213
0.83
8.5
2.78
23.5
0.238
8.4
0.238
8.5
0.238
8.4
0.238
8.5
0.238
1,200
40,000
10,130
9,520
(4,250)
-
MANULIFE
MFC
741
869
750
750
750
750
300
225,000
NTL REINSURANCE
PHIL STOCK EXCH
NRCP
PSE
1.38
302
1.5
303
304
304
303
303
440
133,400
SUN LIFE
SLF
1,321
1,379
1,330
1,335
1,320
1,321
1,085
1,437,940
VANTAGE
2.5
2.55
2.5
2.5
2.5
2.5
42,000
105,000
FINANCIALS SECTOR TOTAL
VOLUME :
10,685,475
VALUE :
878,387,363
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ACR
ABOITIZ POWER
AP
1.3
1.33
1.33
1.33
1.29
1.29
444,000
580,800
35.8
35.85
36.1
36.45
35.8
35.85
4,134,600
148,586,260
1,504,615
ENERGY DEVT
EDC
FIRST GEN
FGEN
5.3
5.31
5.23
5.35
5.23
5.3
35,843,000
189,984,304
(90,137,477)
16.06
16.08
15.7
16.2
15.7
16.08
2,297,700
36,847,596
FIRST PHIL HLDG
FPH
7,492,634
63.05
63.55
63.3
64.05
63.05
63.05
175,390
11,133,146
(680,715.5)
CALAPAN VENTURE
MERALCO
H2O
MER
6.52
250.2
6.84
251
6.84
249.4
6.84
253
6.84
249.4
6.84
251
900
160,270
6,156
40,424,770
21,586,572
MANILA WATER
MWC
PETRON
PCOR
22
22.05
22
22.6
21.7
22
1,390,700
30,619,095
(21,055,350)
14.2
14.28
14.18
14.3
14
14.28
1,647,600
23,471,870
PHOENIX
PNX
11,633,860
4.91
4.93
5.05
4.91
4.91
119,000
587,352
SALCON POWER
TRANS ASIA
(156,177)
SPC
TA
4.3
1.89
4.62
1.91
1.9
1.92
1.88
1.91
4,164,000
7,934,090
19,200
VIVANT
VVT
9.1
11
4.83
5.18
5.2
5.2
4.8
5.18
10,600
52,164
38.2
12.22
22.6
53
15
22.8
22.8
22.8
22.6
22.6
6,343,400
144,626,775
(644,915)
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
BOGO MEDELLIN
CNTRL AZUCARERA
DEL MONTE
BMM
CAT
DMPL
DNL INDUS
DNL
6.98
6.95
7.04
6.94
5,394,300
37,737,589
(4,527,772)
EMPERADOR
EMP
11.64
11.72
11.7
11.74
11.6
11.7
3,049,600
35,650,940
8,258,556
ALLIANCE SELECT
GINEBRA
FOOD
GSMI
1
19.5
1.01
20
1.01
20
1.01
20
1
20
1.01
20
382,000
13,100
382,820
262,000
JOLLIBEE
LIBERTY FLOUR
PANCAKE
JFC
LFM
PCKH
152.5
51.05
15
152.6
67
15.1
152.7
15.1
154.8
15.2
152.3
15.1
152.5
15.1
671,260
10,800
102,601,815
163,094
(38,079,837)
-
PUREFOODS
PF
225
230
230
230
223
225
40,010
9,099,790
(3,149,620)
PEPSI COLA
PIP
4.27
4.28
4.34
4.34
4.27
4.28
2,946,000
12,601,090
(303,800)
ROXAS AND CO
RFM CORP
ROXAS HLDG
RCI
RFM
ROX
3.11
5.24
5.67
4.39
5.25
5.68
5.24
5.66
5.25
5.7
5.24
5.66
5.24
5.69
1,653,800
24,900
8,666,050
141,468
(199,130)
57,570

February 10 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
SWIFT FOODS
UNIV ROBINA
SFI
URC
0.119
118.9
0.122
119
0.119
118.7
0.119
119.2
0.119
118.3
0.119
119
3,090,000
2,798,300
367,710
332,882,257
(20,156,593)
VITARICH
VICTORIAS
VITA
VMC
0.61
2.56
0.63
2.59
0.6
2.58
0.61
2.61
0.6
2.56
0.61
2.56
1,144,000
1,397,000
696,940
3,597,010
103,200
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
CONCRETE A
CONCRETE B
SEACEM
DAVINCI CAPITAL
EEI CORP
CA
CAB
CMT
DAVIN
EEI
FEDERAL RES. INV
FED
HOLCIM
HLCM
LAFARGE REP
LRI
MEGAWIDE
MWIDE
PHINMA
PNCC
SUPERCITY
TKC STEEL
VULCAN INDL
PHN
PNC
SRDC
T
VUL
CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
METROALLIANCE A
METROALLIANCE B
MABUHAY VINYL
PRYCE CORP
11.38
11.48
11.42
11.46
11.38
11.38
3,700
42,390
38.5
15
1.05
0.87
9.99
55
1.06
0.88
10
1.05
0.88
10
1.06
0.89
10.06
1.05
0.88
9.97
1.05
0.89
9.99
168,000
8,000
419,900
176,450
7,070
4,200,867
(2,349,820)
9.1
13.88
10.8
10.8
10.8
10.8
100
1,080
13.5
13.6
13.6
13.6
13.5
13.5
27,700
376,490
(72,010)
8.94
8.95
9.08
8.95
8.95
789,300
7,099,335
897,800
12.04
12.1
11.88
12.04
11.88
12.04
54,200
650,516
23,898
12.02
0.81
1.72
1.49
12.48
1.76
1.5
12.5
1.76
1.46
12.5
1.76
1.5
12.48
1.76
1.46
12.48
1.76
1.49
300
1,000
572,000
3,746
1,760
849,570
(2)
-
CIP
COAT
80
3.01
140
3.2
3.15
3.2
3.15
3.2
50,000
158,750
(158,750)
EURO
LMG
MAH
MAHB
MVC
PPC
1.51
4.04
2.23
-
1.56
4.09
2.49
-
4.09
-
4.15
-
4
-
4.09
-
519,000
-
2,114,320
-
**** CHEMICALS ****
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CONCEPCION
CHIPS
CIC
11.02
24.05
14.16
25
14.2
24
14.2
24
14.2
24
14.2
24
3,200
1,000
45,440
24,000
GREENERGY
INTEGRATED MICR
GREEN
IMI
0.01
2.61
0.011
2.67
0.011
2.67
0.011
2.67
0.011
2.66
0.011
2.67
7,600,000
15,000
83,600
40,030
IONICS
PANASONIC
ION
PMPC
0.38
5.6
0.475
6.29
FYN
FYNB
PCP
SPH
STN
1.78
-
1.8
-
1.8
-
1.8
-
1.8
-
1.8
-
46,000
-
82,800
-
36,000
-
**** OTHER INDUSTRIALS ****

FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
STENIEL
INDUSTRIAL SECTOR TOTAL
VOLUME :
89,666,005
VALUE :
1,202,538,209
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
ABACORE CAPITAL
AAA
ABA
AYALA CORP
AC
ABOITIZ EQUITY
AEV
ALLIANCE GLOBAL
AGI
ANSCOR
ANGLO PHIL HLDG
ATN HLDG A
ATN HLDG B
BHI HLDG
COSCO CAPITAL
ATN
ATNB
BH
COSCO
DMCI HLDG
FIL ESTATE CORP
FILINVEST DEV
1.83
0.485
1.98
0.49
0.51
0.51
0.49
0.49
2,850,000
1,452,500
533
534
525.5
537.5
52.55
52.65
52.55
52.75
525.5
533
569,110
303,789,575
186,344,885
52.2
52.55
655,400
34,456,682
27.15
27.2
27
2,754,542.5
27.5
27
27.15
6,591,300
179,291,390
(20,842,020)
ANS
6.6
6.65
APO
1.7
1.75
6.4
6.6
6.38
6.6
59,400
381,042
1.65
1.65
1.65
1.65
10,000
16,500
1.18
1.18
282.2
7.85
1.27
1.25
720
7.86
7.74
7.9
7.7
7.85
45,290,700
354,375,438
(241,938,272)
DMC
62.9
FC
FDC
4.8
63
62.2
63.35
62.2
62.9
2,541,630
159,916,330
(6,939,582)
4.93
4.69
4.93
4.69
4.93
156,000
745,040
24,650
FJ PRINCE A
FJP
FJ PRINCE B
FORUM PACIFIC
GT CAPITAL
FJPB
FPI
GTCAP
2.92
10,000
30,000
2.61
0.185
740
3.77
0.19
744.5
749
749
735
740
245,030
181,400,090
(22,402,170)
HOUSE OF INV
HI
6.31
JG SUMMIT
JGS
39.85
6.41
6.4
6.41
6.22
6.41
36,500
230,145
(124,400)
39.95
38.4
40
38.3
39.95
3,419,200
134,799,145
JOLLIVILLE HLDG
JOH
4.61
(819,590)
5.4
5.4
5.4
5.4
5.4
200
1,080
KEPPEL HLDG A
KEPPEL HLDG B
LODESTAR
KPH
KPHB
LIHC
4.3
4.3
0.62
4.99
6.2
0.65
0.63
0.64
0.62
0.62
11,000
6,970
LOPEZ HLDG
LPZ
4.26
4.27
4.26
4.3
4.25
4.26
1,297,000
5,525,370
(1,128,950)

February 10 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
LT GROUP
LTG
19
19.02
19.52
19.54
18.96
19.02
11,415,600
218,116,846
28,959,276
MABUHAY HLDG
MHC
0.6
0.62
0.6
0.62
0.6
0.62
252,000
151,240
12,000
MINERALES IND
MJC INVESTMENTS
METRO PAC INV
MIC
MJIC
MPI
5.05
3.09
4.38
5.07
4.49
4.39
5
4.35
5.06
4.42
5
4.35
5.06
4.38
25,000
34,411,000
125,900
150,563,980
30,026,170
PACIFICA
PRIME ORION
PRIME MEDIA
PA
POPI
PRIM
0.037
0.415
1.67
0.039
0.46
1.75
1.67
1.67
1.67
1.67
12,000
20,040
REPUBLIC GLASS
SOLID GROUP
REG
SGI
2.4
1.23
2.55
1.25
1.21
1.24
1.21
1.24
63,000
76,470
SYNERGY GRID
SINOPHIL
SGP
SINO
250
0.285
389.8
0.3
0.285
0.285
0.285
0.285
20,000
5,700
(5,700)
SM INVESTMENTS
SM
695
695.5
693
698.5
692
695
345,880
240,807,840
(16,583,485)
SAN MIGUEL CORP
SMC
55.55
55.85
55.1
55.9
55.1
55.55
296,720
16,514,557.5
(1,540,811)
SOUTH CHINA
SOC
1.01
1.05
1.02
1.02
1.01
1.01
20,000
20,350
(20,350)
SEAFRONT RES
SPM
1.68
1.75
1.64
1.75
1.64
1.75
1,060,000
1,741,140
(6,960)
TOP FRONTIER
TFHI
66.7
67
67.55
67.55
66.5
67
131,420
8,822,963
(7,193,797.5)
UNIOIL HLDG
WELLEX INDUS
ZEUS HLDG
UNI
WIN
ZHI
0.162
0.162
0.325
0.209
0.178
0.335
0.162
0.335
0.162
0.34
0.162
0.325
0.162
0.335
20,000
580,000
3,240
189,050
(3,240)
-
19,500
HOLDING FIRMS SECTOR TOTAL
VOLUME :
112,871,850
VALUE :
2,032,032,675
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ALCO
0.195
0.199
0.195
0.199
0.195
0.199
620,000
120,980
ANCHOR LAND
AYALA LAND
ALHI
ALI
12.72
25.9
13.26
25.95
26.2
26.6
25.95
25.95
7,205,500
188,677,210
(13,092,955)
ALPHALAND
ARANETA PROP
BELLE CORP
ALPHA
ARA
BEL
1.43
5.58
1.44
5.59
1.43
5.42
1.44
5.64
1.41
5.38
1.43
5.58
443,000
6,129,500
633,190
33,909,574
157,850
4,325,890
A BROWN
CITYLAND DEVT
CROWN EQUITIES
CEBU HLDG
BRN
CDC
CEI
CHI
1.08
1.01
0.073
5.36
1.15
1.1
0.079
5.5
1.08
5.45
1.15
5.5
1.08
5.45
1.15
5.5
5,000
8,500
5,470
46,370
CENTURY PROP
CPG
1.34
1.35
1.37
1.38
1.34
1.34
16,359,000
22,281,420
(1,454,220)
CEBU PROP A
CEBU PROP B
CYBER BAY
EMPIRE EAST
EVER GOTESCO
FILINVEST LAND
CPV
CPVB
CYBR
ELI
EVER
FLI
4.7
4.7
0.49
0.92
0.184
1.28
5.5
5.5
0.52
0.93
0.2
1.29
0.92
0.184
1.26
0.92
0.186
1.29
0.92
0.184
1.26
0.92
0.184
1.28
2,341,000
1,020,000
98,493,000
2,153,720
187,740
126,159,560
95,740
(26,477,070)
GLOBAL ESTATE
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
GERI
GO
GOB
HOUSE
1.25
6.5
1.27
6.75
1.27
6.75
1.28
6.75
1.25
6.75
1.25
6.75
380,000
300
478,650
2,025
(133,400)
-
IRC PROP
IRC
1.42
1.43
1.4
1.45
1.39
1.42
969,000
1,365,800
(14,000)
KEPPEL PROP
CITY AND LAND
KEP
LAND
2.83
1.65
3.1
1.7
MARSTEEL A
MARSTEEL B
MEGAWORLD
MC
MCB
MEG
3.72
3.73
3.73
3.78
3.71
3.72
36,978,000
138,158,570
59,936,550
MRC ALLIED
MRC
0.108
0.109
0.11
0.114
0.109
0.109
6,350,000
695,700
109,000
PHIL ESTATES
PRIMETOWN PROP
PRIMEX CORP
PHES
PMT
PRMX
0.375
2.71
0.385
3.13
0.385
3.15
0.39
3.15
0.385
3.15
0.385
3.15
120,000
2,000
46,250
6,300
ROBINSONS LAND
PHIL REALTY
ROCKWELL
RLC
RLT
ROCK
19.76
0.445
1.6
19.78
0.45
1.61
19.76
0.45
1.62
19.96
0.45
1.64
19.76
0.45
1.61
19.76
0.45
1.61
1,659,700
230,000
86,000
32,827,758
103,500
138,690
10,814,320
72,650
SHANG PROP
SHNG
3.15
3.24
3.15
3.15
3.15
3.15
10,000
31,500
STA LUCIA LAND

SM PRIME HLDG
STARMALLS
SLI
SMPH
STR
0.6
14.82
3.4
0.61
14.9
3.56
14.88
3.56
15.1
3.56
14.82
3.4
14.82
3.4
9,886,100
12,000
147,719,812
42,560
11,670,770
-
SUNTRUST HOME
PHIL TOBACCO
UNIWIDE HLDG
VISTA LAND
SUN
TFC
UW
VLL
0.9
16.68
5.09
0.94
27
5.15
0.94
5.09
0.94
5.15
0.9
5.09
0.9
5.15
33,000
7,752,300
30,680
39,689,360
(5,819,298)
PROPERTY SECTOR TOTAL
VOLUME :
197,241,900
VALUE :
735,917,089
SERVICES
**** MEDIA ****
ABS CBN
ABS
GMA NETWORK
GMA7
27.3
27.45
27.6
27.9
27
27.4
338,700
9,293,200
8.4
8.45
8.4
8.4
8.4
8.4
37,200
312,480

February 10 , 2014
Name
Symbol
MANILA BULLETIN
MB
MLA BRDCASTING
MBC
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
0.64
0.65
0.66
0.66
0.64
0.64
27,000
17,440
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
1,700
1,740
1,712
1,740
1,700
1,700
35,700
61,353,910
(5,825,485)
LIBERTY TELECOM
LIB
1.85
1.94
1.85
1.94
1.85
1.94
5,000
9,340
PTT CORP
PLDT
PTT
TEL
2,686
2,688
2,654
2,696
2,654
2,686
110,625
297,145,780
(34,923,910)
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
5.61
5.55
5.55
5.9
474,300
2,818,517
IMPERIAL A
IMPERIAL B
ISLAND INFO
ISM COMM
MG HLDG
NEXTSTAGE
IMP
IMPB
IS
ISM
MG
NXT
4.52
0.039
1.88
0.38
2.81
4.99
52.9
0.043
1.95
0.41
2.91
2.7
2.81
160,000
452,100
50,580
TRANSPACIFIC BR
PHILWEB
YEHEY CORP
TBGI
WEB
YEHEY
1.8
8
1.07
2.04
8.28
1.14
8.28
-
8.28
-
8
-
8.28
-
1,500
-
12,140
-
(23,700)
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
2.33
2.34
2.1
2.45
2.1
2.34
711,000
1,656,840
ASIAN TERMINALS
ATI
10.28
11.5
10.28
10.28
10.28
10.28
100
1,028
1,028
CEBU AIR
INTL CONTAINER
CEB
ICT
49.65
98.65
49.95
98.8
50.1
97.5
50.1
98.9
49.55
97.5
49.95
98.65
17,800
670,300
889,940
66,118,259
(9,950)
7,716,842.5
LORENZO SHIPPNG
MACROASIA
LSC
MAC
1.25
2.45
1.59
2.46
2.83
2.83
2.4
2.46
8,696,000
21,699,450
(6,024,390)
PAL HLDG
PAL
5.8
5.9
5.8
5.9
5.8
5.9
18,700
109,330
GLOBALPORT
HARBOR STAR
PORT
TUGS
5.2
1.47
8.15
1.5
1.49
1.5
1.45
1.47
488,000
718,750
452,960
**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG
ACE
BHI
1.04
0.132
1.09
0.135
0.134
0.136
0.132
0.132
8,830,000
1,180,740
(132,000)
DISCOVERY WORLD
DWC
1.94
1.99
265,000
529,990
GRAND PLAZA
WATERFRONT
GPH
WPI
25.2
0.33
0.34
CENTRO ESCOLAR
CEU
10.16
10.48
10.48
10.48
10.48
10.48
200
2,096
FAR EASTERN U
FEU
1,103
1,110
1,103
1,103
1,103
1,103
200
220,600
IPEOPLE
STI HLDG
IPO
STI
11.1
0.66
12
0.67
0.68
0.68
0.67
0.67
1,545,000
1,035,250
693,450
BERJAYA
BLOOMBERRY
BCOR
BLOOM
18.1
8.45
27
8.49
8.49
8.6
8.45
8.45
12,528,600
106,470,956
(976,983)
IP EGAME
PACIFIC ONLINE
EG
LOTO
0.013
15
0.014
15.3
0.014
15.3
0.014
15.3
0.014
15.3
0.014
15.3
5,700,000
3,000
79,800
45,900
45,900
LEISURE AND RES
LR
MELCO CROWN
MCP
MANILA JOCKEY
PRMIERE HORIZON
PHIL RACING
TRAVELLERS
**** EDUCATION ****
**** CASINOS & GAMING ****
7.5
7.55
7.58
7.66
7.4
7.5
368,200
2,771,665
(207,840)
13.48
13.5
13.4
13.6
13.4
13.48
3,218,600
43,376,530
(12,501,306)
MJC
1.67
1.74
1.78
1.78
1.63
1.67
77,000
128,550
1,780
PHA
PRC
RWM
0.295
8.81
9.7
0.31
9.2
9.71
0.295
9.82
0.295
9.82
0.295
9.7
0.295
9.71
100,000
378,300
29,500
3,684,836
156,561
CALATA CORP
CAL
3.23
3.28
3.23
3.3
3.22
3.23
71,000
230,540
PUREGOLD
PGOLD
40.2
40.3
39.2
40.3
39.2
40.2
2,548,600
102,019,570
12,774,835
ROBINSONS RTL
RRHI
64
64.1
59
64.5
59
64
1,691,460
105,595,352.5
69,748,906.5
PHIL SEVEN CORP
SEVN
100
103.7
100
100
100
100
9,000
900,000
555,000
**** RETAIL ****
**** OTHER SERVICES ****

APC GROUP
APC
EASYCALL
NOW CORP
PAXYS
ECP
NOW
PAX
PHILCOMSAT
PHC
SERVICES SECTOR TOTAL
0.6
0.62
0.62
0.62
0.61
0.61
201,000
122,620
2.56
0.365
2.44
2.7
0.385
2.5
2.49
2.52
2.49
2.5
122,000
304,440
VOLUME :
51,901,285
MINING & OIL

**** MINING ****
VALUE :
888,181,259.5

February 10 , 2014
Name
Symbol
Bid
Ask
ATOK
APEX MINING
ABRA MINING
AB
APX
AR
ATLAS MINING
BENGUET A
BENGUET B
BCB
COAL ASIA HLDG
COAL
CENTURY PEAK
DIZON MINES
CPM
DIZ
GEOGRACE
LEPANTO A
LEPANTO B
MANILA MINING A
MANILA MINING B
MARCVENTURES
GEO
LC
LCB
MA
MAB
MARC
NIHAO
NI
NICKEL ASIA
OMICO CORP
ORNTL PENINSULA
NIKL
OM
ORE
PHILEX
PX
SEMIRARA MINING
SCC
UNITED PARAGON
UPM
0.01
BASIC PETROLEUM
BSC
ORIENTAL A
OPM
ORIENTAL B
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
12.5
1.95
0.0048
17.6
2
0.0049
1.95
0.0047
1.95
0.0051
1.95
0.0045
1.95
0.0049
140,000
2,042,000,000
273,000
10,052,200
(1,245,000)
AT
15.24
15.42
15.72
15.72
15.2
15.24
639,600
9,879,460
(1,242,180)
BC
7.62
7.94
7.7
8.2
7.7
8.2
2,300
17,860
7.5
7.8
7.3
7.8
7.3
7.8
16,500
128,450
(117,000)
0.79
0.8
0.8
0.81
0.79
0.79
391,000
312,710
0.57
5.5
0.64
5.7
0.6
5.42
0.6
5.6
0.6
5.4
0.6
5.5
8,000
845,700
4,800
4,569,852
0.405
0.385
0.395
0.018
0.02
3.33
0.41
0.39
0.4
0.019
0.021
3.36
0.41
0.39
0.395
0.019
0.021
3.34
0.41
0.395
0.4
0.019
0.021
3.36
0.4
0.385
0.395
0.018
0.02
3.31
0.405
0.385
0.395
0.019
0.021
3.36
50,000
6,960,000
2,580,000
24,200,000
24,300,000
853,000
20,150
2,718,350
1,022,450
459,500
500,300
2,856,070
100,000
21,000
-
2.21
2.23
2.23
2.28
2.19
2.21
386,000
858,980
17.02
0.365
1.61
17.08
0.42
1.62
17.02
1.6
17.4
1.63
17
1.6
17.02
1.62
266,200
244,000
4,540,876
395,690
(1,081,454)
6,440
8.94
8.95
8.92
9.17
8.92
8.95
1,552,100
14,000,263
(4,634,978)
331.8
339
324
340
324
339
280,780
93,888,134
29,481,496
0.012
0.245
0.25
0.243
0.243
0.243
0.243
50,000
12,150
0.017
0.018
0.017
0.017
0.017
0.017
21,000,000
357,000
OPMB
0.018
0.02
0.018
0.018
0.018
0.018
1,000,000
18,000
(0)
PHILODRILL
OV
0.035
0.036
0.035
0.036
0.035
0.036
4,700,000
164,700
PETROENERGY
PERC
5.45
5.6
5.59
5.6
5.59
5.6
5,000
27,973
PX PETROLEUM
PXP
8.1
8.25
8.1
8.25
8.1
8.25
15,400
125,021
**** OIL ****
MINING & OIL SECTOR TOTAL
VOLUME :
2,132,485,580
VALUE :
147,203,939
PREFERRED
ABC PREF
ABS HLDG PDR
ABC
ABSP
27.05
27.1
26.95
27.3
26.9
27.05
2,092,200
56,514,570
21,589,900
AC PREF A
AC PREF B
BC PREF A
DMC PREF
FGEN PREF F
FGEN PREF G
ACPA
ACPB
BCP
DMCP
FGENF
FGENG
525
11.5
112
111
526.5
112
526.5
112
526.5
112
525
112
525
112
5,180
22,200
2,719,770
2,486,400
FPH PREF
GLO PREF A
GMA HLDG PDR
LR PREF
FPHP
GLOPA
GMAP
LRP
8.46
1
8.96
1.01
1.01
1.01
1.01
1.01
310,000
313,100
PF PREF
PFP
1,055
1,060
1,068
1,068
1,060
1,060
2,435
2,592,300
PCOR PREF
PPREF
107.3
107.6
107.6
107.6
107.3
107.3
16,740
1,796,344
SFI PREF
SMC PREF 2A
SFIP
SMC2A
1.22
75.75
75.8
75.8
75.85
75.75
75.75
468,430
35,485,104
(34,173,464)
SMC PREF 2B
SMC PREF 2C
SMC2B
SMC2C
77.1
79.3
78.4
80
80
80
79.25
79.3
3,150
251,187.5
160,000
SMC PREF 1
TEL PREF HH
SMCP1
TLHH
PREFERRED TOTAL
VOLUME :
2,920,335
VALUE :
102,158,775.5
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
VALUE :
WARRANTS
LR WARRANT
LRW
0.31
0.33
0.33
0.33
0.305
0.33
50,000
16,150
6,500
MEG WARRANT
MEGW1
2.64
2.7
2.64
2.76
2.64
2.76
149,000
404,700
MEG WARRANT 2
MEGW2
2.56
2.65
WARRANTS TOTAL
VOLUME :
199,000
VALUE :
420,850
SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE
IRIPPLE
MFIN
RPL
1.78
9.62
11.7

February 10 , 2014
Name
Symbol
Bid
Ask
Open
High
SMALL & MEDIUM ENTERPRISES TOTAL
Low
VOLUME :
Close
Volume
VALUE :
Value, Php
Net Foreign
Buying/(Selling),
Php
497,522
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
96.9
97.3
96.6
97
VOLUME :
VOLUME :
96.6
96.9
5,140
5,140
2,594,857,235
VALUE :
VALUE :
497,522
5,884,758,056.5

February 10 , 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
82
63
46
NO. OF TRADED ISSUES:

NO. OF TRADES:
191
24,735
ODDLOT VOLUME:
ODDLOT VALUE:
489,266
177,548.80
BLOCK SALE VOLUME:

BLOCK SALE VALUE:
148,560
77,983,793.93
BLOCK SALES
SECURITY
AC
PRICE
524.9313
VOLUME
148,560
VALUE
77,983,793.93
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,495.97
8,855.21
5,409.42
2,302.97
1,858.84
13,566.88
1,500.14
8,930.92
5,462.76
2,314.95
1,879.54
13,849.86
1,491.2
8,855.21
5,409.42
2,287.12
1,855.64
13,566.88
1,497.19
8,905.79
5,447.85
2,287.12
1,871.07
13,741.22
0.13
0.49
0.77
(0.04)
1.1
1.4
1.98
43.83
41.74
(0.84)
20.37
189.94
10,686,161
89,670,421
113,024,949
197,250,355
51,905,151
2,132,952,884
878,418,055.59
1,202,559,051.12
2,110,073,322.42
735,944,572.40
888,205,017.20
147,221,858.50
5,140
497,522.00
6,011.55
3,656.27
6,063.5
3,686.02
6,011.55
3,656.27
6,042.25
3,677.3
0.52
0.58
31.11
21.37
2,595,495,061
5,962,919,399.23
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 3,632,349,847.01
Php 3,588,733,302.29
Php 43,616,544.72
Php 7,221,083,149.30
Securities Under Suspension by the Exchange as of February 10 , 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
SMC PREF 1
STENIEL
TEL PREF HH
UNIWIDE HLDG
ABC
ACPA
ALPHA
ASIA
EIBA
EIBB
FC
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
PCP
PHC
PMT
PNC
PPC
PTT
SMCP1
STN
TLHH
UW

February 10 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php

The Philippine Stock Exchange, Inc Daily Quotations Report February 10, 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 February 10, 2014

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTIONS ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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