The Philippine Stock Exchange, Inc Daily Quotations Report March 06, 2013

The Philippine Stock Exchange, Inc
Daily Quotations Report

March 06 , 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
111
111.1
110
BDO UNIBANK
BDO
CHINABANK
CHIB
96.7
97
66.2
66.25
CITYSTATE BANK
CSB
EW
34.9
METROBANK
EIBA
EIBB
MBT
PB BANK
PBCOM
EAST WEST BANK

EXPORT BANK
EXPORT BANK B
PHIL NATL BANK

PHILTRUST
PSBANK
RCBC
SECURITY BANK
UNION BANK
111.7
109.9
111
813,130
89,895,609
13,867,340
96.1
97.6
65.8
66.25
96.1
97
3,483,430
338,705,743
14,765,269.5
65.8
66.25
87,820
5,804,554.5
25
34.95
35.75
124,727
35.8
34.8
34.95
2,537,000
88,778,600
(17,191,675)
120.1
120.2
120
122
119.8
120.1
2,245,910
270,368,341
(53,347,175)
PBB
38.35
PBC
PNB
72.5
105.5
38.4
38.5
38.6
38.25
38.4
1,890,900
72,633,660
29,630,780
78
105.8
103.5
106
103.5
105.5
1,354,520
142,955,809
93,061,932
PTC
PSB
RCB
70
101
66.8
128
67
66.6
67
65.8
67
447,470
29,854,441
(3,661,555)
SECB
UBP
184
126
184.1
126.1
184.9
126.2
185.6
126.2
183.8
125
184
126
535,650
98,754,120
(9,161,741)
1,119,770
141,048,901
120,938,319
**** OTHER FINANCIAL INSTITUTION ****

BANKARD
BKD
0.95
0.96
0.94
0.97
0.92
0.95
1,797,000
1,699,920
BDO LEASING
BLFI
2.02
2.03
2.03
2.03
2.02
2.03
275,000
558,170
(54,810)
COL FINANCIAL
COL
19.6
19.7
19.02
20
19.02
19.6
200,000
3,936,748
2,091,012
FILIPINO FUND
FFI
12.2
12.98
12
12.5
12
12.5
3,000
37,200
FIRST ABACUS
MANULIFE
FAF
I
MFC
0.79
2.7
535
0.83
2.8
550
2.78
545
2.78
550
2.78
540
2.78
550
1,000
390
2,780
211,230
MAYBANK ATR KE
MAKE
27.55
27.85
28.1
28.1
27.85
27.85
19,900
557,355
MEDCO HLDG
NTL REINSURANCE
MED
NRCP
1.97
1.98
1.95
1.97
1.95
1.97
291,000
571,250
PHIL STOCK EXCH
PSE
492
494
465
498
465
494
380,630
184,370,870
290,924
SUN LIFE
SLF
1,075
1,090
1,080
1,080
1,075
1,075
270
290,500
VANTAGE
2.6
2.61
2.57
2.62
2.57
2.6
1,242,000
3,223,550
IREMIT
FINANCIALS SECTOR TOTAL
VOLUME :
18,725,790
VALUE :
1,474,259,351.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
AP
39.9
39.95
38.95
39.95
38.95
39.95
2,517,000
99,760,310
38,898,720
ALSONS CONS
ACR
1.39
1.4
1.35
1.39
1.35
1.39
4,720,000
6,489,210
(34,050)
CALAPAN VENTURE
ENERGY DEVT
H2O
EDC
4.2
6.48
4.29
6.49
6.58
6.61
6.46
6.49
80,234,200
522,316,998
(183,657,142)
FIRST GEN
FGEN
23.45
23.5
24.3
24.4
23.5
23.5
3,888,900
93,069,205
(20,053,435)
FIRST PHIL HLDG
FPH
106.1
106.8
106.1
109.8
106
106.1
800,030
85,962,445
47,640,574
MANILA WATER
MWC
36.85
36.95
36.5
36.95
36.5
36.85
2,043,700
75,335,105
14,969,310
MERALCO
MER
327.8
328
324.2
329.8
324.2
328
813,260
266,772,672
(12,508,782)
PETRON
PCOR
13.98
14
13.86
14.06
13.86
14
18,918,000
264,834,580
(70,325,498)
PHOENIX
PNX
10.84
10.86
10.82
11.18
10.82
10.86
732,000
7,992,084
(1,326,822)
SALCON POWER
TRANS ASIA
SPC
TA
4.7
2.58
4.99
2.6
4.8
2.48
4.8
2.65
4.8
2.47
4.8
2.58
3,000
54,679,000
14,400
139,630,250
753,210
VIVANT
VVT
9.1
9.8
9.01
9.1
9.01
9.1
5,000
45,410
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
7.09
7.2
7.05
315,900
2,225,190
ALLIANCE SELECT
FOOD
2.01
2.02
1.93
2.02
1.9
2.01
36,629,000
72,425,330
(21,402,370)
BOGO MEDELLIN
BMM
CAT
53
13.86
61
15
13.54
13.56
13.54
13.56
3,700
50,138
DNL INDUS
CBC
DNL
7.03
7.04
7.15
7.2
7.03
7.03
8,822,500
62,615,286
3,527,046
GINEBRA
GSMI
15.2
15.5
15.5
15.5
15.06
15.2
21,300
321,922
JOLLIBEE
JFC
123.9
124
121
125.5
121
124
506,400
63,139,352
1,101,100
LIBERTY FLOUR
LFM
49.5
57
49.5
49.5
49.5
49.5
1,200
59,400
LT GROUP
LTG
15.3
15.4
15.5
15.84
15.4
15.4
2,466,900
38,441,376
(363,290)
PANCAKE
PEPSI COLA
PCKH
PIP
7.7
6.56
7.9
6.6
6.56
6.66
6.56
6.6
3,086,100
20,454,552
2,283,491
PUREFOODS
PF
295
298
299
300
295
295
105,040
31,293,956
8,336,674
RFM CORP
RFM
5.01
5.02
5.15
5.02
1,460,300
7,409,222
ROXAS AND CO
RCI
2.26
2.39
2.27
2.27
2.26
2.26
6,000
13,570
ROXAS HLDG
ROX
SMB
SMC
3.03
120.8
3.05
121
3.1
120.1
3.1
121.3
3.1
120.1
3.1
121
3,000
335,540
9,300
40,532,069
(9,300)
(464,788)
CNTRL AZUCARERA
COSMOS
SAN MIGUEL BREW

SAN MIGUEL CORP

March 06 , 2013
Name
SWIFT FOODS
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
UNIV ROBINA
SFI
URC
0.139
97.5
0.14
97.8
0.14
96
0.14
97.9
0.14
96
0.14
97.5
3,960,000
1,498,980
554,400
145,639,624
61,841,497
VICTORIAS
VMC
1.46
1.48
1.45
1.51
1.45
1.48
8,807,000
12,945,680
176,880
VITARICH
VITA
0.93
0.94
0.93
0.94
0.93
0.94
169,000
157,770
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
22.8
23
22.75
23.5
22
23
168,100
3,851,285
CONCRETE A
CA
CAB
EEI
50
15
13
65
13.08
12.9
13.14
12.9
13.08
891,200
11,594,002
2,372,258
FED
HLCM
LRI
MMI
9.01
13.5
10.88
6
9.1
13.6
10.9
6.05
9.01
13.6
10.9
5.9
9.01
13.6
10.94
6.26
9
13.5
10.84
5.9
9
13.5
10.9
6.05
3,100
49,600
1,612,000
248,600
27,910
669,840
17,568,064
1,534,955
17.96
13.1
0.41
1.64
18.1
13.5
1.69
17.5
13.54
1.69
18.1
13.54
1.69
17.5
13.5
1.64
17.96
13.5
1.69
1,349,100
30,500
-
24,238,008
411,766
-
(1,143,170)
(394,200)
-
TKC STEEL
MWIDE
PHN
PNC
CMT
SRDC
T
71,000
117,540
VULCAN INDL
VUL
1.55
1.57
1.57
1.57
1.54
1.55
1,793,000
2,784,190
CIP
COAT
73
2.85
100
2.95
2.93
2.95
2.93
2.95
1,044,000
3,067,360
EURO
LMG
1.79
2.42
1.8
2.5
1.8
2.5
1.8
2.6
1.8
2.31
1.8
2.5
17,000
1,492,000
30,600
3,664,760
950,370
MANCHESTER A
MVC
MIH
1.66
14.8
1.77
14.9
14.62
15
14.62
14.8
15,500
230,176
MANCHESTER B
MIHB
14.62
15.68
15.7
15.7
15.68
15.68
200
3,138
METROALLIANCE A
MAH
MAHB
PPC
CONCRETE B
EEI CORP
FED CHEMICALS
HOLCIM
LAFARGE REP
MARIWASA
MEGAWIDE
PHINMA
PNCC
SEACEM
SUPERCITY
**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
MABUHAY VINYL
METROALLIANCE B
PRYCE CORP
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
26.95
27
28
28
26.05
26.95
26,200
702,025
GREENERGY
GREEN
0.019
0.02
0.019
0.02
0.019
0.019
106,500,000
2,064,500
(98,000)
INTEGRATED MICR
IMI
4.17
4.2
4.16
4.25
4.15
4.17
182,000
760,980
(41,770)
IONICS
ION
0.72
0.73
0.73
0.73
0.72
0.72
467,000
339,560
(23,110)
PANASONIC
PMPC
5.7
21.5
1.7
24
1.74
1.75
1.75
1.7
1.7
289,000
497,590
10,162,151
**** OTHER INDUSTRIALS ****

ALPHALAND
SPLASH CORP
ALPHA
FYN
FYNB
PCP
SPH
STENIEL
STN
FILSYN A
FILSYN B
PICOP RES
INDUSTRIALS SECTOR TOTAL
VOLUME :
360,384,090
VALUE :
2,631,329,070
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS
ABOITIZ EQUITY
ABA
AEV
0.67
59.2
0.68
59.3
0.68
59
0.68
59.5
0.67
58.8
0.67
59.3
1,571,000
1,369,090
1,054,980
81,080,606
ALCORN GOLD
APM
0.168
0.169
0.162
0.168
0.161
0.168
784,330,000
128,446,840
(3,539,800)
ALLIANCE GLOBAL
AGI
22.05
22.15
21.1
22.15
21.1
22.15
36,893,200
810,413,105
378,996,085
ANGLO PHIL HLDG
APO
2.34
2.36
2.35
2.36
2.35
2.36
806,000
1,901,150
ANSCOR
ANS
6.82
6.95
6.9
6.6
6.95
3,336,700
22,104,884
(84,095)
ASIA AMLGMATED
AAA
4.7
4.75
4.7
4.7
4.7
142,000
686,740
ATN HLDG A
ATN
0.97
0.98
0.99
0.99
0.96
0.97
14,000
13,590
ATN HLDG B
ATNB
0.95
0.98
0.95
0.95
0.95
0.95
11,000
10,450
AYALA CORP
AC
585
586
575
589.5
570
586
272,810
159,655,510
30,675,245
BHI HLDG
BH
DMC
432
55.7
645
55.75
54
55.85
54
55.75
4,555,170
251,365,271
10,988,245
FC
FDC
5.97
5.77
5.77
2,964,800
17,505,983
2,175,325
FORUM PACIFIC
FJP
FJPB
FPI
2.97
2.75
0.22
3
3.3
0.234
3
0.22
3
0.22
3
0.22
3
0.22
31,000
200,000
93,000
44,000
GT CAPITAL
GTCAP
775
780
800
805
775
775
224,720
176,355,125
(29,237,830)
HOUSE OF INV
HI
7.83
7.85
7.65
7.85
7.65
7.85
31,000
239,538
JG SUMMIT
JGS
40.85
41
39.8
41.4
39.8
41
8,905,900
363,558,395
71,258,205
JOLLIVILLE HLDG
JOH
5.74
6.65
5.74
5.74
5.74
5.74
1,000
5,740
KEPPEL HLDG A
KPH
4.4
5.39
2,000
10,000
KEPPEL HLDG B
KPHB
5.79
5.1
5.1
5.1
5.1
3,100
15,810
LODESTAR
LIHC
0.93
0.95
0.97
0.97
0.93
0.93
739,000
697,710
DMCI HLDG
FIL ESTATE CORP
FILINVEST DEV
FJ PRINCE A
FJ PRINCE B

March 06 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
LOPEZ HLDG
LPZ
7.38
7.4
7.3
7.46
7.3
7.4
5,011,100
36,987,379
MABUHAY HLDG
MHC
0.52
0.55
0.52
0.55
0.52
0.55
134,000
71,040
MARCVENTURES
MARC
1.76
1.78
1.77
1.78
1.75
1.78
1,105,000
1,950,710
89,780
METRO PAC INV
MPI
5.57
5.58
5.32
5.57
5.32
5.57
60,787,500
333,681,105
10,572,808
MINERALES IND
SEAFRONT RES
MIC
MJIC
PA
PRIM
POPI
REG
SPM
5.75
0.049
0.67
2.37
2.06
6.15
0.05
0.68
2.94
2.14
6
0.67
2.7
2.06
6
0.67
2.7
2.13
6
0.67
2.7
2.04
6
0.67
2.7
2.13
2,700
377,000
50,000
216,000
16,200
252,590
135,000
448,050
SINOPHIL
SINO
0.32
0.33
0.32
0.325
0.32
0.32
1,710,000
552,200
SM INVESTMENTS
SM
1,029
1,034
1,015
1,038
1,014
1,034
390,900
399,723,600
(58,132,180)
SOLID GROUP
SGI
2.11
2.12
2.05
2.12
2.03
2.12
2,345,000
4,859,790
(63,600)
SOUTH CHINA
SOC
1.13
1.14
1.13
1.14
1.13
1.14
132,000
150,410
SYNERGY GRID
SGP
370
450
366
366
366
366
100
36,600
UNIOIL HLDG
0.255
0.27
0.26
0.275
0.255
0.275
0.26
0.28
0.255
0.27
0.255
0.27
1,930,000
493,900
WELLEX INDUS
UNI
WIN
910,000
249,250
ZEUS HLDG
ZHI
0.475
0.5
0.5
0.53
0.475
0.475
9,122,000
4,515,990
304,010
VOLUME :
930,628,830
MJC INVESTMENTS
PACIFICA
PRIME MEDIA
PRIME ORION
REPUBLIC GLASS
HOLDING FIRMS SECTOR TOTAL
VALUE :
3,480,750
2,800,443,041
PROPERTY
**** PROPERTY ****
A BROWN
ANCHOR LAND
BRN
ALHI
ARANETA PROP
ARA
ARTHALAND CORP
AYALA LAND
ALCO
ALI
BELLE CORP
CEBU HLDG
CEBU PROP A
2.95
18.96
3
20.5
3
20
3.09
20.5
2.9
20
3
20.25
1,804,000
2,500
5,448,850
50,500
(633,600)
20,250
1.83
1.86
1.93
1.95
1.83
1.83
3,645,000
6,844,860
74,900
0.208
32.85
0.214
32.9
0.208
32
0.208
33.25
0.208
32
0.208
32.85
600,000
10,219,800
124,800
335,364,165
113,876,590
BEL
6.1
6.11
6.18
6.18
6.05
6.11
5,774,400
35,209,646
6,510,435
CHI
4.96
4.98
4.92
4.96
1,387,000
6,900,370
(49,760)
CPV
CPVB
CPG
4.81
4.81
2.2
5.1
5.15
2.21
2.21
2.25
2.09
2.2
129,267,000
280,807,950
(164,198,120)
LAND
CDC
2.35
1.13
2.45
1.15
CITYLAND DEVT
1.16
1.16
1.15
1.15
61,000
70,250
CROWN EQUITIES
CEI
0.068
0.07
0.07
0.07
0.07
0.07
10,000
700
CYBER BAY
CYBR
0.78
0.79
0.78
0.79
0.78
0.79
4,251,000
3,346,700
157,110
EMPIRE EAST
ELI
1.02
1.03
1.03
1.03
24,846,000
25,257,680
(21,210)
EVER GOTESCO
FILINVEST LAND
EVER
FLI
0.315
1.98
0.325
1.99
0.31
1.96
0.32
2.07
0.31
1.92
0.32
1.99
2,670,000
41,628,000
843,100
83,001,560
(3,200)
22,931,580
GLOBAL ESTATE
GERI
2.17
2.18
2.01
2.21
2.01
2.17
24,678,000
53,030,080
1,433,000
GOTESCO LAND A
GO
GOB
HP
2.25
2.38
2.26
2.26
2.22
2.25
46,000
103,130
IRC
KEP
1.19
3.5
1.22
-
1.18
3.5
1.21
3.5
1.16
3.5
1.19
3.5
448,000
10,000
531,200
35,000
MEGAWORLD
MC
MCB
MEG
3.99
3.9
4.04
3.9
114,675,000
458,761,020
131,109,420
MRC ALLIED
MRC
0.117
0.118
0.12
0.12
0.117
0.117
4,100,000
484,760
PHIL ESTATES
PHES
RLT
0.57
0.49
0.58
0.52
0.57
0.5
0.58
0.52
0.56
0.5
0.58
0.52
3,334,000
783,000
1,896,000
400,170
57,000
-
ROBINSONS LAND
TFC
PMT
PRMX
RLC
18.1
2.7
24.3
25
3.25
24.35
23.8
24.4
23.8
24.35
2,239,700
54,258,700
2,320,000
ROCKWELL
ROCK
3.23
3.24
3.22
3.35
3.21
3.23
12,976,000
42,347,650
417,440
SAN MIGUEL PROP

SHANG PROP
SMP
SHNG
3.52
3.55
3.54
3.59
3.5
3.55
54,000
190,140
(17,700)
SM DEVT
SMDC
8.28
8.29
8.4
8.6
8.25
8.29
9,756,500
81,793,941
(1,904,605)
SM PRIME HLDG
SMPH
18.84
19
18.7
19.06
18.7
18.84
22,848,300
433,209,940
(150,846,204)
STA LUCIA LAND
SLI
1.25
1.27
1.25
1.35
1.25
1.25
76,184,000
98,965,210
(150,130)
STARMALLS
STR
SUN
3.82
0.59
4.06
0.62
4.02
0.59
4.06
0.59
4.02
0.58
4.06
0.58
75,000
171,000
302,360
100,580
UW
VLL
5.44
5.47
5.54
5.54
5.43
5.47
21,498,500
117,276,762
(6,301,412)
CEBU PROP B
CENTURY PROP
CITY AND LAND
GOTESCO LAND B
HIGHLANDS PRIME
IRC PROP
KEPPEL PROP
MARSTEEL A
MARSTEEL B
PHIL REALTY
PHIL TOBACCO
PRIMETOWN PROP
PRIMEX CORP
SUNTRUST HOME
UNIWIDE HLDG
VISTA LAND
PROPERTY SECTOR TOTAL
VOLUME :
520,841,700
VALUE :
2,129,262,684
SERVICES
**** MEDIA ****
ABS CBN
ABS
38.5
38.6
38.05
38.6
38.05
38.5
266,200
10,244,950
GMA NETWORK
GMA7
9.85
9.9
9.98
9.98
9.85
9.85
37,100
367,652

March 06 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MANILA BULLETIN
MB
0.86
0.89
0.86
0.89
0.85
0.85
263,000
225,300
MLA BRDCASTING
MBC
3.6
LIBERTY TELECOM
GLO
LIB
1,176
2.31
1,178
2.35
1,181
2.3
1,182
2.31
1,174
2.3
1,178
2.31
40,240
65,000
47,383,595
150,000
19,045,405
-
PLDT
TEL
2,990
2,992
2,998
3,004
2,980
2,992
193,855
580,724,140
(64,856,470)
PTT CORP
PTT
**** TELCOMMUNICATION ****

GLOBE TELECOM
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
5.72
5.78
5.55
5.99
5.55
5.75
675,200
3,893,858
IMPERIAL A
5.1
4.04
5.7
39
4.2
4.01
4.1
4.01
4.04
IP CONVERGE
IMP
IMPB
CLOUD
19,000
76,690
IPVG CORP
IP
0.62
0.65
0.62
0.65
0.62
0.62
1,105,000
686,900
3,100
ISLAND INFO
PHILWEB
IS
ISM
NXT
WEB
0.05
2.1
14.42
0.053
2.12
14.44
0.05
2.1
14.42
0.05
2.11
14.46
0.05
2.1
14.32
0.05
2.11
14.44
1,500,000
126,000
2,205,000
75,000
265,100
31,743,478
(1,214,330)
TOUCH SOLUTIONS
TSI
18.82
18.88
17.64
19.92
17.04
18.88
709,800
13,209,254
TRANSPACIFIC BR
TBGI
2.01
2.2
2.2
2.2
2.2
2.2
1,000
2,200
YEHEY CORP
YEHEY
1.34
1.35
1.32
1.34
1.31
1.34
89,000
117,850
CEBU AIR
2GO
ATI
CEB
1.75
13.7
66.5
1.79
14.4
66.8
1.75
14
66.4
1.75
14.4
67.5
1.75
14
66.4
1.75
14.4
66.5
4,000
97,400
437,810
7,000
1,402,242
29,255,828.5
(8,024,175.5)
INTL CONTAINER
ICT
85.3
86.8
84
87.1
84
86.8
1,956,860
167,949,721
(6,206,617.5)
LORENZO SHIPPNG
1.44
2.42
1.55
2.54
2.5
2.5
2.5
2.5
MACROASIA
LSC
MAC
20,000
50,000
PAL HLDG
PAL
IMPERIAL B
ISM COMM
NEXTSTAGE
**** TRANSPORTATION SERVICES ****

2GO GROUP
ASIAN TERMINALS
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.3
1.32
1.3
1.33
1.3
1.32
113,000
147,990
BOULEVARD HLDG
BHI
0.131
0.132
0.13
0.132
0.13
0.132
27,290,000
3,559,760
GRAND PLAZA
GPH
WPI
26.55
0.4
45
0.41
0.415
0.415
0.4
0.41
800,000
322,500
WATERFRONT
**** EDUCATION ****

CENTRO ESCOLAR
CEU
11
11.3
10.74
11.3
10
11.28
51,500
555,428
280,500
FAR EASTERN U
FEU
1,125
1,200
1,175
1,200
1,175
1,200
250
296,050
IPEOPLE
IPO
10.7
10.8
10.5
10.7
10.5
10.7
38,400
405,340
**** CASINOS & GAMING ****

BERJAYA
BCOR
25.05
25.1
25.05
25.05
25.05
25.05
5,600
140,280
(12,525)
BLOOMBERRY
BLOOM
16.02
16.04
16.18
16.24
16.02
16.02
23,259,800
373,782,864
(67,612,650)
IP EGAME
EG
0.024
0.025
0.024
0.025
0.024
0.025
54,400,000
1,308,200
LEISURE AND RES
LR
8.78
8.8
8.72
8.9
8.72
8.78
528,200
4,635,791
504,300
MANILA JOCKEY
MJC
2.69
2.7
2.69
2.69
2.69
2.69
22,000
59,180
PACIFIC ONLINE
LOTO
14.2
14.3
14.14
15
14.14
14.3
108,200
1,545,620
PHIL RACING
PRC
10.7
10.78
10.62
10.78
10.62
10.7
10,600
112,696
81,838
PRMIERE HORIZON
PHA
0.33
0.34
CALATA CORP
CAL
3.61
3.67
3.69
3.69
3.6
3.67
1,221,000
4,426,180
3,600
PHIL SEVEN CORP
SEVN
91.5
95
97
98
90
95
50,990
4,901,015
(4,652,630)
PUREGOLD
PGOLD
40.55
40.6
39.45
40.7
39.2
40.6
5,283,000
211,858,025
(103,223,455)
**** RETAIL ****
**** OTHER SERVICES ****

APC GROUP
APC
0.81
0.82
0.82
0.83
0.82
0.82
1,021,000
837,230
EASYCALL
ECP
2.92
2.95
2.95
2.95
2.95
5,000
14,750
GLOBALPORT
ICTV INC
PORT
ICTV
0.42
19
0.43
0.425
0.425
0.425
0.425
10,000
4,250
4,250
PAXYS
PAX
2.85
2.87
2.87
2.88
2.85
2.87
558,000
1,599,470
PHILCOMSAT
PHC
STI
0.98
0.99
1.01
0.98
0.99
6,392,000
6,340,960
1,021,680
1,047,100
92,860
STI HLDG
SERVICES SECTOR TOTAL
VOLUME :
132,371,205
VALUE :
1,540,856,258.5
MINING & OIL

**** MINING ****
ABRA MINING
APEX MINING A
AR
APX
APEX MINING B
APXB
ATLAS MINING
AT
0.0049
4.33
0.005
4.45
0.005
4.31
0.005
4.5
0.0049
4.31
0.005
4.4
212,000,000
21,000
4.35
4.84
4.38
4.38
4.38
4.38
20,000
87,600
21.05
21.2
20.5
21.3
20.45
21.05
1,414,100
29,674,940
(3,745,690)

March 06 , 2013
Name
Symbol
ATOK
AB
BC
BENGUET A
BENGUET B
CENTURY PEAK
BCB
CPM
COAL ASIA HLDG
COAL
DIZON MINES
DIZ
GEOGRACE
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
19
18.52
19.5
19
18.5
19
18.5
19
25,200
474,880
18.5
0.97
18.8
0.98
0.98
0.98
0.96
0.97
178,000
173,620
73,660
1.02
1.02
1.01
4,404,000
4,445,300
(202,000)
12.16
12.3
12.1
12.74
12.04
12.3
243,600
2,977,252
GEO
0.54
0.55
0.56
0.57
0.54
0.55
2,511,000
1,385,810
LEPANTO A
LC
1.12
1.13
1.15
1.17
1.12
1.12
56,433,000
63,566,390
LEPANTO B
LCB
1.22
1.23
1.24
1.27
1.23
1.23
7,706,000
9,608,410
(165,380)
MANILA MINING A
MA
0.061
0.062
0.061
0.063
0.061
0.062
66,040,000
4,095,450
MANILA MINING B
MAB
0.062
0.063
0.064
0.064
0.062
0.062
105,230,000
6,551,490
NICKEL ASIA
NIKL
21.75
21.8
21.5
21.85
21.1
21.75
1,431,800
30,970,160
(293,350)
NIHAO
NI
3.72
3.73
3.8
3.81
3.71
3.72
2,123,000
7,965,570
67,700
OMICO CORP
ORNTL PENINSULA
OM
ORE
0.56
3.38
0.6
3.41
0.59
3.5
0.6
3.5
0.56
3.39
0.56
3.39
165,000
2,616,000
96,220
8,911,330
67,800
PHILEX
PX
19.16
19.2
19
19.3
19
19.16
4,953,000
94,776,074
9,204,268
SEMIRARA MINING
SCC
247
247.6
240
255
240
247
662,400
164,143,492
32,290,378
UNITED PARAGON
UPM
0.017
0.018
0.018
0.018
0.017
0.017
104,700,000
1,786,900
BSC
OPM
0.28
0.021
0.285
0.022
0.28
0.021
0.285
0.022
0.28
0.021
0.28
0.022
950,000
37,200,000
266,050
806,200
OPMB
PERC
0.021
6.99
0.022
7
6.94
6.94
165,000
1,153,878
(77,000)
OV
PEC
PECB
PXP
0.042
31.2
0.043
31.3
0.042
31.4
0.043
32
0.042
31.2
0.043
31.2
280,500,000
-
11,981,100
-
4,188,200
-
115,000
3,614,350
109,900
VOLUME :
891,807,100
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
PETROENERGY
PHILODRILL
PNOC A
PNOC B
PX PETROLEUM
MINING AND OIL SECTOR TOTAL
VALUE :
450,652,426
PREFERRED
ABC PREF
ABC
PBCP
ACPA
12.5
520.5
530
520
520
520
520
2,040
1,060,800
ACPR
DMCP
FGENF
FGENG
102
109.8
107.9
110.1
109
110
109
109.8
29,240
3,208,510
FPHP
PPREF
100.9
109
101
109.9
108.3
109.9
108.3
109.9
27,520
3,021,250
109,900
ABS HLDG PDR
PFP
SFIP
SMCP1
SMC2A
SMC2B
SMC2C
BCP
ABSP
1,030
1.3
74.95
76
78
12.2
41.2
1,035
1.47
75
76.5
78.05
41.9
75
76
78
41.5
75
76.5
78
41.9
75
76
77.9
41
75
76.5
78
41.9
6,173,360
57,400
295,520
715,400
463,002,000
4,377,900
23,050,355
29,447,430
(94,530,750)
(894,470)
GMA HLDG PDR
GMAP
9.94
9.95
9.94
10
9.94
9.94
675,800
6,724,491
409,820
GLO PREF A
GLOPA
TLHH
PBC PREF
AC PREF A
AC PREF B
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
PCOR PREF
PF PREF
SFI PREF
SMC PREF 1
SMC PREF 2A
SMC PREF 2B
SMC PREF 2C
BC PREF A
TEL PREF HH
PREFERRED TOTAL
VOLUME :
7,976,280
VALUE :
533,892,736
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRC WARRANT
MEG WARRANT
IRW
MEGW1
0.05
2.88
2.9
2.78
2.9
2.78
2.9
794,000
2,290,910
MEG WARRANT 2
MEGW2
2.75
2.93
2.8
2.8
2.8
2.8
5,000
14,000
PLDT USD
DTEL
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL
VOLUME :
799,000
VALUE :
2,304,910
SMALL AND MEDIUM ENTERPRISES

IRIPPLE
RPL
9.01
9.5
200
1,800
MAKATI FINANCE
MFIN
2.5
SMALL AND MEDIUM ENTERPRISES TOTAL
TOTAL REGULAR
VOLUME :
VOLUME :
200
2,854,758,915
VALUE :
VALUE :
1,800
11,026,804,631

March 06 , 2013
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
NO. OF ADVANCES:
117
NO. OF DECLINES:
61
NO. OF UNCHANGED:
38
NO. OF TRADED ISSUES: 216

NO. OF TRADES:
40842
BLOCK SALES
SECURITY
PRICE
BPI
109
TEL
2,959.2651
SMC
120.0238
ALI
31.4465
BDO
96
VLL
5.35
VLL
5.3682
VLL
5.35
PGOLD
39.8962
CPG
2.05
CPG
2.05
CPG
2.05
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
255,200
8,790
200,000
1,200,000
600,010
7,000,000
15,700,000
37,000,000
1,305,000
114,000,000
135,000,000
551,000,000
VALUE
27,816,800
26,011,940.229
24,004,760
37,735,800
57,600,960
37,450,000
84,280,740
197,950,000
52,064,541
233,700,000
276,750,000
1,129,550,000
1,121,937
318,739.12
MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:
1,268,187,329
4,489,986,434.82
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
1,821.89
9,921.68
5,810.43
2,757.92
1,994.31
21,675.25
6,714.12
4,206.41
1,838.54
10,055.49
5,946.79
2,857.7
2,015.95
22,029.06
6,842.97
4,261.67
1,821.89
9,921.68
5,802.37
2,757.92
1,994.31
21,675.25
6,714.12
4,206.41
1,834.74
10,024.38
5,944.68
2,836.54
2,012.49
21,756.67
6,835.21
4,257.79
1.15
1.05
2.42
2.86
0.91
0.38
1.84
1.25
20.83
103.7
140.51
78.81
18.2
82.98
123.49
52.42
19,584,212
360,590,253
930,629,867
1,381,763,526
133,729,621
892,852,173
1,559,707,387.97
2,655,409,224.91
2,800,469,009.27
4,126,753,683.75
1,619,001,813.28
450,695,992.17
200
1,800
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
3,719,149,852 Php 13,212,038,911.349
Php 6,346,266,354.69
Php 4,679,267,985.27
Companies Under Suspension by the Exchange as of 03/06/2013
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
MIC
- MINERALES IND
NXT
- NEXTSTAGE
PAL
- PAL HLDG
PEC
- PNOC A
PECB
- PNOC B
PHC
- PHILCOMSAT
PNC
- PNCC
PRIM
- PRIME MEDIA
SMB
- SAN MIGUEL BREW

March 06 , 2013
Name
SMP
MED
PCP
PMT
PPC
PTT
STN
UW
ABC
TLHH
SMCP1
Symbol
-
Bid
SAN MIGUEL PROP

MEDCO HLDG
PICOP RES
PRIMETOWN PROP
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 06, 2013

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 March 06, 2013

Uploaded by

Copyright:

Available Formats

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 BREW