The Philippine Stock Exchange, Inc

Daily Quotations Report

April 02 , 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

104.4

104.5

109.1

110

104.5

104.5

2,248,020

236,170,344

(145,568,868)

BDO UNIBANK
CHINABANK

BDO

88.1

88.15

89.35

89.35

87.5

88.15

2,596,200

228,775,058.5

(52,306,592)

CHIB

63.55

63.95

64.3

64.3

63.9

63.95

60,720

3,882,469.5

CITYSTATE BANK

879,104.5

CSB
EW

34.25

18
34.3

34.4

34.4

33.9

34.25

1,177,100

40,230,485

5,882,075

METROBANK

EIBA
EIBB
MBT

115.7

115.8

116.8

117.1

115.7

115.8

2,302,240

267,471,415

(122,079,737)

PB BANK

PBB

33.8

33.85

33.85

33.95

33.6

33.85

359,000

12,122,725

416,640

PBCOM

PBC
PNB

39
98.5

80
98.8

100

100

98.3

98.5

332,650

32,791,888

6,171,357

PTC
PSB

70
130

135

135

135

132

135

400

53,100

SECURITY BANK

RCB
SECB

69.3
186

69.95
186.9

69.95
184.6

69.95
186

67
183

69.95
186

757,280
1,003,080

52,519,253.5
184,560,896

(4,964,039)
84,905,884

UNION BANK

UBP

124.1

124.2

125.5

125.5

124

124.1

36,260

4,500,290

1,106,372

EAST WEST BANK

EXPORT BANK
EXPORT BANK B

PHIL NATL BANK

PHILTRUST
PSBANK
RCBC

**** OTHER FINANCIAL INSTITUTION ****

BANKARD

BKD

1.36

1.37

1.35

1.36

1.27

1.36

2,758,000

3,692,380

BDO LEASING
COL FINANCIAL

BLFI
COL

1.98
19.62

2.02
20.1

2.01
20.45

2.01
20.45

2.01
20.1

2.01
20.1

100,000
1,800,900

201,000
36,513,205

FILIPINO FUND

FFI

20.9

21.5

22.05

22.05

20.1

20.9

17,600

369,005

FIRST ABACUS

FAF
I

0.82
2.73

0.86
2.9

0.86
2.85

0.86
2.9

0.86
2.85

0.86
2.9

2,000
42,000

1,720
120,620

535
28.95

540
29.5

540
29

540
29

540
29

540
29

60
2,000

32,400
58,000

(14,500)
52,850

IREMIT
MANULIFE
MAYBANK ATR KE

MFC
MAKE

MEDCO HLDG

MED

0.61

0.62

0.63

0.65

0.6

0.61

8,440,000

5,192,970

NTL REINSURANCE

NRCP

1.86

1.96

1.82

1.82

1.82

1.82

16,000

29,120

PHIL STOCK EXCH

PSE

459

463.6

461

463

459

459

14,200

6,538,548

2,521,412

SUN LIFE

SLF

1,046

1,048

1,050

1,050

1,047

1,047

420

440,370

VANTAGE

2.68

2.69

2.69

2.69

2.68

2.69

30,000

80,550

VOLUME :

24,096,130

FINANCIALS SECTOR TOTAL

VALUE :

1,116,347,812.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER

AP

ALSONS CONS
CALAPAN VENTURE

ACR
H2O

ENERGY DEVT

EDC

FIRST GEN

FGEN

FIRST PHIL HLDG

FPH

MANILA WATER

36.85

36.9

37.2

37.2

36.7

36.9

3,774,500

139,123,545

18,731,190

1.39
4.17

1.4
4.65

1.41
4.65

1.41
4.65

1.39
4.65

1.4
4.65

1,112,000
2,000

1,554,270
9,300

797,060
-

6.37

6.38

6.43

6.5

6.35

6.38

20,404,300

130,349,625

(36,894,430)

24.05

24.1

24.5

25

24.1

24.1

1,564,600

37,903,365

(7,116,215)

107.2

107.8

108

108.8

107.2

107.8

214,000

23,057,775

7,088,693

MWC

39.3

39.4

39

39.7

39

39.3

4,564,100

179,384,965

(21,055,740)

MERALCO

MER

319.2

320

320

322

319

319.2

172,580

55,350,758

(7,351,078)

PETRON

PCOR

14.52

14.54

14.4

14.78

14.4

14.54

11,101,600

161,827,046

9,690,622

PHOENIX

PNX

9.75

9.82

9.9

10

9.7

9.82

736,700

7,239,847

1,766,868

SALCON POWER
TRANS ASIA

SPC
TA

4.82
2.25

4.9
2.26

4.82
2.27

4.82
2.3

4.82
2.23

4.82
2.25

7,000
13,116,000

33,740
29,792,630

33,740
(1,466,000)

VIVANT

VVT

9.05

9.6

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

AGRINURTURE

ANI

6.63

6.64

6.9

6.9

6.61

6.64

44,000

293,043

ALLIANCE SELECT

FOOD

2.02

2.03

2.06

2.08

2.03

2.03

1,258,000

2,562,440

4,060

BOGO MEDELLIN

BMM
CAT
CBC
DNL

53.1
13.5
6.88

60
15.96
6.9

6.85

6.9

2,918,100

20,113,417

(6,459,144)

GSMI
JFC
LFM
LTG

15.1
124.5
50
17.76

16.3
125
55
17.78

16.1
124.9
18.3

16.28
126
18.3

16.1
124
17.62

16.28
125
17.76

1,000
356,670
1,654,100

16,172
44,634,511
29,605,438

7,731,168
9,888,898

PEPSI COLA

PCKH
PIP

7.9
6.19

8.1
6.2

8.1
6.22

8.1
6.22

8.1
6.18

8.1
6.2

500
3,332,100

4,050
20,695,802

1,373,989

PUREFOODS

PF

270

271

274

274

271

271

60,330

16,406,008

4,174,234

RFM CORP

RFM

4.72

4.73

4.72

4.73

4.7

4.73

3,584,000

16,890,580

3,323,190

ROXAS AND CO

RCI

2.27

2.35

2.3

2.3

2.3

2.3

10,000

23,000

ROXAS HLDG

SAN MIGUEL CORP

ROX
SMB
SMC

3
115.9

3.05
116

117

117

115.7

116

799,520

92,839,114

23,774,754

SWIFT FOODS

SFI

0.134

0.138

0.135

0.135

0.13

0.13

8,550,000

1,133,260

(930,720)

CNTRL AZUCARERA
COSMOS
DNL INDUS
GINEBRA
JOLLIBEE
LIBERTY FLOUR
LT GROUP
PANCAKE

SAN MIGUEL BREW

The Philippine Stock Exchange, Inc

Daily Quotations Report
April 02 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

UNIV ROBINA

URC

110.8

110.9

111

111.5

110

110.9

1,945,960

215,658,164

44,375,552

VICTORIAS

VMC
VITA

1.49
0.93

1.5
0.94

1.5
0.93

1.51
0.95

1.47
0.93

1.5
0.93

1,216,000
1,182,000

1,825,050
1,101,040

5,580

VITARICH

**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP

ABG

19

20

20.4

20.4

19

20

8,400

160,120

CONCRETE A

CA
CAB
EEI

58
15
13

64.5
13.02

13

13.02

12.82

13

800,500

10,387,410

4,960,716

CONCRETE B
EEI CORP
FED CHEMICALS
HOLCIM

FED
HLCM

7
13.1

11
13.14

13.4

13.4

13.1

13.12

1,081,300

14,245,350

(3,444,630)

LAFARGE REP

LRI

10.4

10.42

10.5

10.5

10.4

10.42

300,200

3,127,574

(182,216)

MARIWASA

MMI

4.75

4.99

4.95

5.1

4.75

4.99

352,200

1,697,252

14,970

MEGAWIDE

MWIDE

17.5

17.98

17.36

17.5

17.32

17.5

3,745,500

65,024,742

(785,300)

PHINMA

TKC STEEL

PHN
PNC
CMT
SRDC
T

12.8
0.41
1.7

13.88
1.73

1.7

1.73

1.7

1.73

23,000

39,130

VULCAN INDL

VUL

1.52

1.55

1.52

1.54

1.52

1.52

741,000

1,128,100

CIP
COAT

80
2.9

100
2.91

2.91

2.91

2.91

2.91

100,000

291,000

291,000

EURO
LMG

1.76
2.32

1.88
2.44

2.41

2.44

2.3

2.44

15,000

35,950

1.7
13.98

2
14

14.08

14.08

13.98

14

37,000

517,916

PNCC
SEACEM
SUPERCITY

**** CHEMICALS ****

CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
MABUHAY VINYL
MELCO CROWN
METROALLIANCE A
METROALLIANCE B
PRYCE CORP

MVC
MCP
MAH
MAHB
PPC

**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG

CHIPS

17

17.2

17.7

17.7

17

17

44,000

750,124

GREENERGY

GREEN
IMI
ION
PMPC

0.018
3.79
0.64
5.49

0.019
3.8
0.66
6.49

0.019
3.8
0.65
-

0.019
3.8
0.67
-

0.018
3.8
0.65
-

0.019
3.8
0.67
-

2,600,000
65,000
301,000
-

48,700
247,000
195,670
-

(15,200)
(247,000)
-

ALPHALAND

ALPHA

18.1

22.9

21.5

22.9

18

22.9

8,000

170,720

(11,450)

FILSYN A

FYN
FYNB
PCP
SPH
STN

1.72
-

1.78
-

1.72
-

1.78
-

1.72
-

1.77
-

5,000
-

8,710
-

5,160
-

VOLUME :

97,709,740

INTEGRATED MICR
IONICS
PANASONIC

**** OTHER INDUSTRIALS ****

FILSYN B
PICOP RES
SPLASH CORP
STENIEL

INDUSTRIALS SECTOR TOTAL

VALUE :

1,615,406,617.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS

ABA

0.66

0.67

0.67

0.67

0.66

0.66

367,000

242,250

ABOITIZ EQUITY

AEV

53.7

53.75

55

55

53.6

53.75

2,658,260

143,151,300.5

(27,883,578.5)

ALCORN GOLD

APM

0.16

0.161

0.16

0.16

0.157

0.16

69,500,000

11,055,980

(160,000)

ALLIANCE GLOBAL

AGI

20.8

20.85

20.85

21.15

20.4

20.85

29,951,500

626,615,975

56,860,400

ANGLO PHIL HLDG

APO

2.29

2.33

2.3

2.33

2.3

2.33

208,000

478,430

ANSCOR

ANS

6.92

6.94

6.92

6.95

6.91

6.94

26,500

183,422

(0)

ASIA AMLGMATED
ATN HLDG A

AAA
ATN

4.37
1.04

4.4
1.1

4.4
1.04

4.4
1.11

4.4
1.04

4.4
1.11

15,000
125,000

66,000
132,890

ATN HLDG B

ATNB

AYALA CORP

AC

BHI HLDG

1.05

1.12

1.06

1.12

1.06

1.12

70,000

77,200

21,200

573.5

574

579

580

570.5

574

179,490

103,129,140

(19,694,205)

BH
DMC

434
54.7

645
54.8

55.85

55.85

54.5

54.8

1,285,740

70,477,211

(21,409,825.5)

FILINVEST DEV

FC
FDC

5.61

5.69

5.72

5.72

5.61

5.69

83,200

471,652

FJ PRINCE A

FJP

2.9

3.1

2.9

2.9

2.9

2.9

1,000

2,900

FJ PRINCE B

GT CAPITAL

FJPB
FPI
GTCAP

2.8
0.216
743.5

3.95
0.23
748

750

750

739

743.5

89,800

66,744,985

14,049,370

HOUSE OF INV

HI

7.63

7.75

7.65

7.65

7.62

7.63

19,200

146,446

JG SUMMIT

JGS

42.9

43.1

43

43.5

42.75

42.9

2,109,800

90,644,735

12,893,690

JOLLIVILLE HLDG

JOH
KPH

5.72
5.05

6.47
5.1

5.1

5.1

5.1

5.1

4,000

20,400

LODESTAR

KPHB
LIHC

5
0.89

5.64
0.92

0.89

0.93

0.89

0.93

23,000

20,510

LOPEZ HLDG

LPZ

7.08

7.09

7.17

7.17

7.08

7.09

2,117,900

15,041,390

(9,150,584)

MABUHAY HLDG

MHC

0.58

0.6

DMCI HLDG
FIL ESTATE CORP

FORUM PACIFIC

KEPPEL HLDG A
KEPPEL HLDG B

The Philippine Stock Exchange, Inc

Daily Quotations Report
April 02 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

MARCVENTURES

MARC

1.69

1.7

1.7

1.7

1.68

1.7

369,000

625,130

METRO PAC INV

MPI

5.5

5.53

5.58

5.59

5.46

5.53

45,624,700

251,352,826

300,517

MINERALES IND

MIC

6.45

6.5

6.58

6.58

6.45

6.5

53,600

348,406

MJC INVESTMENTS

PRIME MEDIA

MJIC
PA
PRIM

5.69
0.046
1.7

6.08
0.05
1.85

1.87

1.87

1.8

1.85

35,000

63,380

PRIME ORION

POPI

0.68

0.71

0.7

0.71

0.7

0.71

19,000

13,480

710

REPUBLIC GLASS

REG
SPM
SINO
SM

2.66
1.98
0.305
1,125

2.8
2.1
0.315
1,130

0.31
1,155

0.31
1,155

0.31
1,130

0.31
1,130

50,000

15,500

391,480

443,275,240

(42,483,300)

SOUTH CHINA

SGI
SOC

2.05
1.15

2.06
1.17

2.05
1.17

2.07
1.17

2.05
1.17

2.05
1.17

694,000
10,000

1,423,120
11,700

SYNERGY GRID

SGP

350

400

350

350

350

350

150

52,500

UNIOIL HLDG

UNI
WIN
ZHI

0.265
0.255
0.435

0.275
0.265
0.445

0.26
0.26
0.44

0.275
0.27
0.45

0.26
0.255
0.43

0.26
0.265
0.45

1,070,000
720,000
450,000

281,900
186,850
194,800

VOLUME :

158,321,820

PACIFICA

SEAFRONT RES
SINOPHIL
SM INVESTMENTS
SOLID GROUP

WELLEX INDUS
ZEUS HLDG

HOLDING FIRMS SECTOR TOTAL

VALUE :

1,826,810,148.5

PROPERTY
**** PROPERTY ****
A BROWN

BRN

2.9

2.92

2.87

2.92

2.8

2.92

427,000

1,222,490

ANCHOR LAND
ARANETA PROP

ALHI
ARA

19.02
2.03

20.7
2.04

1.81

2.03

1.8

2.03

12,708,000

24,595,430

5,566,540

ARTHALAND CORP

ALCO

0.213

0.214

0.213

0.213

0.213

0.213

190,000

40,470

AYALA LAND

ALI

30.8

30.9

31.45

31.45

30.5

30.8

20,805,000

641,396,835

(95,505,925)

BELLE CORP

BEL

5.58

5.64

5.66

5.67

5.55

5.58

1,209,600

6,779,658

4,770,934

CEBU HLDG

CHI

4.9

4.91

4.65

4.96

4.65

4.9

8,774,000

42,990,430

12,894,340

CEBU PROP A

CYBER BAY

CPV
CPVB
CPG
LAND
CDC
CEI
CYBR

4.1
4.8
2.08
2.32
1.13
0.065
0.72

5.1
5.2
2.09
2.38
1.16
0.068
0.73

2.1
0.065
0.73

2.1
0.065
0.73

2.06
0.065
0.72

2.08
0.065
0.73

3,629,000
3,000,000
485,000

7,541,260
195,000
353,540

(2,436,880)
(195,000)
-

EMPIRE EAST

ELI

1.12

1.13

1.1

1.13

1.1

1.12

57,352,000

63,710,290

13,657,340

EVER GOTESCO
FILINVEST LAND

EVER
FLI

0.295
1.89

0.315
1.9

1.98

1.98

1.9

1.9

29,432,000

56,079,790

(36,263,100)

GLOBAL ESTATE

GERI

2.27

2.28

2.3

2.3

2.26

2.28

6,177,000

14,098,300

7,535,860

GOTESCO LAND A

GO
GOB
HP
IRC

1.91
1.21

2.28
1.22

1.21

1.22

1.19

1.22

430,000

514,400

KEP
MC

2.51
-

3.5
-

MCB
MEG

3.8

3.82

3.88

3.88

3.74

3.8

21,742,000

82,705,430

(36,963,510)

MRC
PHES
RLT

0.113
0.57
0.52

0.115
0.58
0.53

0.113
0.59
0.53

0.116
0.59
0.53

0.113
0.59
0.51

0.115
0.59
0.52

190,000
13,000
354,000

21,940
7,670
184,040

PRIMEX CORP

TFC
PMT
PRMX

18
2.53

25.05
3.29

3.19

3.28

3.19

3.28

94,000

305,520

ROBINSONS LAND

RLC

25.3

25.4

25.5

25.95

25.25

25.4

5,172,200

131,186,870

6,072,745

ROCKWELL

ROCK

2.96

2.97

2.95

2.97

161,000

476,520

SAN MIGUEL PROP

SM DEVT

SMP
SHNG
SMDC

3.4
8.73

3.42
8.74

3.42
8.49

3.42
8.74

3.4
8.34

3.42
8.73

43,000
4,939,400

146,860
42,141,438

10,029,952

SM PRIME HLDG

SMPH

19.72

19.74

19.8

19.8

19

19.72

10,303,100

202,099,020

40,628,016

STA LUCIA LAND

SLI

1.04

1.05

1.05

1.08

1.02

1.04

7,392,000

7,671,240

STARMALLS

STR
SUN
UW
VLL

3.81
0.59
5.41

4.05
0.6
5.42

4
0.6
5.41

4.05
0.61
5.45

4
0.59
5.41

4.05
0.59
5.42

26,000
215,000
6,416,000

104,050
128,850
34,793,557

28,087,961

CEBU PROP B
CENTURY PROP
CITY AND LAND
CITYLAND DEVT
CROWN EQUITIES

GOTESCO LAND B
HIGHLANDS PRIME
IRC PROP
KEPPEL PROP
MARSTEEL A
MARSTEEL B
MEGAWORLD
MRC ALLIED
PHIL ESTATES
PHIL REALTY
PHIL TOBACCO
PRIMETOWN PROP

SHANG PROP

SUNTRUST HOME
UNIWIDE HLDG
VISTA LAND

PROPERTY SECTOR TOTAL

VOLUME :

201,679,300

VALUE :

1,361,490,898

SERVICES
**** MEDIA ****
ABS CBN

ABS

GMA NETWORK
MANILA BULLETIN

GMA7
MB

MLA BRDCASTING

MBC

38.05

38.5

38.7

38.7

38

38.05

81,000

3,130,500

9.8
0.75

9.84
0.76

9.85
0.77

9.85
0.77

9.8
0.75

9.84
0.76

68,200
129,000

671,370
98,120

3.6

The Philippine Stock Exchange, Inc

Daily Quotations Report
April 02 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

**** TELCOMMUNICATION ****

GLOBE TELECOM

GLO

1,205

1,220

1,200

1,220

1,200

1,220

45,085

54,460,690

40,594,245

LIBERTY TELECOM
PLDT

LIB
TEL

2.19
2,886

2.48
2,890

2,912

2,912

2,878

2,886

128,815

372,010,280

(6,267,730)

PTT CORP

PTT

**** INFORMATION TECHNOLOGY ****

DFNN INC

DFNN

4.38

4.4

4.45

4.45

4.4

4.4

196,000

863,800

(507,150)

IMPERIAL A

IP CONVERGE

IMP
IMPB
CLOUD

5.07
4.51

5.3
63
4.6

4.5

4.68

4.22

4.51

13,000

59,420

ISLAND INFO

IS

0.052

0.056

0.056

0.056

0.056

0.056

1,000,000

56,000

ISM COMM

ISM

2.01

2.12

2.12

2.12

2.12

2.12

325,000

689,000

(265,000)

MG HLDG

MG

0.55

0.56

0.6

0.6

0.56

0.56

1,781,000

1,028,180

153,400

NEXTSTAGE
PHILWEB

NXT
WEB

14.3

14.44

14.6

14.6

14.3

14.44

119,700

1,732,346

(280,750)

TOUCH SOLUTIONS

TSI

18.7

18.8

18.88

19

18.4

18.7

134,200

2,508,814

TRANSPACIFIC BR

TBGI
YEHEY

2.04
1.3

2.17
1.33

IMPERIAL B

YEHEY CORP

**** TRANSPORTATION SERVICES ****

2GO GROUP

2GO

1.8

1.83

1.68

1.8

1.68

1.8

7,000

12,360

ASIAN TERMINALS

ATI

13.08

13.7

13.1

13.1

13.08

13.08

353,800

4,634,774

(0)

CEBU AIR

CEB
ICT

68.75
93.4

68.8
93.45

68.8
95.3

69
95.3

68.3
93.2

68.8
93.4

497,810
2,546,110

34,185,295
237,798,905

13,714,498.5
77,957,908

MACROASIA

LSC
MAC

1.37
2.2

1.68
2.65

2.69

2.69

2.5

2.65

34,000

87,830

PAL HLDG

PAL

ACE
BHI

1.26
0.127

1.3
0.129

1.3
0.131

1.3
0.133

1.26
0.126

1.3
0.127

27,000
441,350,000

34,100
56,984,950

6,300
62,070

GPH
WPI

30
0.395

44.95
0.415

0.415

0.415

0.415

0.415

10,000

4,150

CENTRO ESCOLAR

CEU

10.22

11.24

10.98

11

10.98

11

160,500

1,765,490

FAR EASTERN U

FEU
IPO

1,170
10.5

1,230
11.4

10.54

10.54

10.5

10.5

2,500

26,310

BCOR
BLOOM

24
13.92

25.5
13.98

13.76

14.1

13.6

13.92

6,166,500

85,559,030

28,974,288

EG
LR

0.022
8.31

0.023
8.38

0.023
8.6

0.023
8.6

0.022
8.31

0.023
8.31

57,600,000
1,142,500

1,317,800
9,518,163

47,524

176,000
252,900

420,540
3,976,470

94,400
-

INTL CONTAINER
LORENZO SHIPPNG

**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG
GRAND PLAZA
WATERFRONT

**** EDUCATION ****

IPEOPLE

**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
IP EGAME
LEISURE AND RES
MANILA JOCKEY
PACIFIC ONLINE

MJC
LOTO

2.4
15.8

2.43
15.98

2.36
15.6

2.49
15.8

2.35
15.58

2.4
15.8

PHIL RACING

PRC

9.91

10.28

10.3

10.3

10.3

10.3

100

1,030

PRMIERE HORIZON

PHA

0.33

0.34

0.33

0.33

0.33

0.33

280,000

92,400

CALATA CORP

CAL

3.26

3.31

3.16

3.35

3.16

3.3

403,000

1,324,320

66,150

PHIL SEVEN CORP

SEVN
PGOLD

89
39.8

94
39.85

40.5

40.5

39.5

39.8

2,982,900

118,546,065

26,861,130

APC GROUP

APC

0.76

0.77

0.76

0.76

0.75

0.76

104,000

78,880

(27,200)

EASYCALL

ECP
PORT

2.78
12.5

2.8
17

18.5

18.5

12.02

12.02

9,500

124,318

ICTV
PAX

0.4
2.8

0.415
2.85

2.8

2.87

2.78

2.84

174,000

488,680

PHC
STI

0.98

0.98

0.98

1,889,000

1,864,020

162,640

**** RETAIL ****

PUREGOLD

**** OTHER SERVICES ****

GLOBALPORT
ICTV INC
PAXYS
PHILCOMSAT
STI HLDG

SERVICES SECTOR TOTAL

VOLUME :

522,142,220

VALUE :

1,041,519,950

MINING & OIL

**** MINING ****
ABRA MINING
APEX MINING A

AR
APX

APEX MINING B

APXB

4.3

4.5

4.3

4.3

4.3

4.3

1,000

4,300

ATLAS MINING

AT

21.4

21.5

21.7

21.7

21.4

21.4

1,481,700

31,902,665

6,486,730

ATOK

AB
BC

18.5
17.72

19.8
18

BENGUET A

0.0047
4.29

0.0049
4.5

4.28

4.28

4.28

4.28

38,000

The Philippine Stock Exchange, Inc

Daily Quotations Report
April 02 , 2013

Name

Symbol

BENGUET B

Bid

Ask

CENTURY PEAK

BCB
CPM

17.4
0.91

17.98
0.95

COAL ASIA HLDG

COAL

1.04

1.05

DIZON MINES

DIZ

10

10.36

GEOGRACE

GEO

0.51

0.52

LEPANTO A

LC

0.92

LEPANTO B

LCB

MANILA MINING A
MANILA MINING B

Open
0.91

High

Low

0.91

0.9

1.06

1.06

10.52

10.54

0.52

0.93

0.99

MA
MAB

NICKEL ASIA

NIKL

NIHAO

NI

OMICO CORP
ORNTL PENINSULA

OM
ORE

PHILEX

PX

SEMIRARA MINING

SCC

UNITED PARAGON

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

0.9

230,000

207,030

1.04

1.05

4,452,000

4,678,580

(51,940)

10

10.36

121,900

1,230,394

0.52

0.51

0.52

236,000

121,680

0.89

0.92

104,468,000

95,996,920

1.04

1.04

0.96

0.99

23,400,000

23,199,900

(2,529,290)

0.055

0.056

0.057

0.057

0.055

0.056

227,890,000

12,636,970

0.055

0.057

0.058

0.058

0.055

0.055

572,520,000

31,561,700

24.5

24.55

24.9

24.9

24.4

24.55

572,900

14,080,455

7,809,210

3.5

3.56

3.53

3.63

3.5

3.55

267,000

936,940

0.56
3.29

0.58
3.34

3.36

3.36

3.28

3.28

345,000

1,138,680

17.3

17.32

17.68

17.68

17.3

17.3

1,517,500

26,427,524

982,172

272

273

273.8

278

268

273

160,430

43,948,970

(401,570)

UPM

0.016

0.017

ORIENTAL B

BSC
OPM
OPMB

0.275
0.02
0.021

0.28
0.021
0.022

0.275
0.02
0.021

0.28
0.02
0.022

0.275
0.02
0.021

0.28
0.02
0.022

220,000
37,500,000
4,600,000

60,550
750,000
98,600

8,400

PETROENERGY

PERC

6.91

6.9

7.01

6.9

313,500

2,194,550

1,285,900

PHILODRILL

OV
PEC
PECB
PXP

0.041
29.9

0.042
30.45

0.041
29.9

0.042
30.45

0.041
29.75

0.041
30.45

30,000,000
-

1,230,800
-

41,000
-

114,800

3,453,640

1,376,415

**** OIL ****

BASIC PETROLEUM
ORIENTAL A

PNOC A
PNOC B
PX PETROLEUM

MINING AND OIL SECTOR TOTAL

VOLUME :

1,010,449,730

VALUE :

296,023,488

PREFERRED
ABC PREF

ABC
ACPA
ACPR
DMCP
FGENF
FGENG

525
103
110.8

530
107.5
111.2

525
111

525
111.2

525
111

525
111.2

500
26,800

262,500
2,978,160

FPHP
PPREF

110

110.1

109.3

110.1

109.3

110.1

39,850

4,375,739

SMC PREF 2B

PFP
SFIP
SMCP1
SMC2A
SMC2B

1,042
1.22
74.95
75.4

1,049
1.44
75
76.75

75
76.25

75
77

74.95
76

75
76.75

3,608,000
6,300

270,598,103.5
480,825

(37,255,500)
-

SMC PREF 2C

SMC2C

78.9

79

78.9

78.9

78.9

78.9

120,030

9,470,367

BC PREF A
ABS HLDG PDR

BCP
ABSP

12.68
40.4

40.5

41

41

40.2

40.5

841,300

34,305,195

(24,796,915)

GMA HLDG PDR

GMAP

9.79

9.8

9.99

9.99

9.8

9.8

1,110,800

11,060,355

(294,000)

GLO PREF A

GLOPA
TLHH

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

TEL PREF HH
PREFERRED TOTAL

VOLUME :

5,753,580

VALUE :

333,531,244.5

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRC WARRANT
MEG WARRANT
MEG WARRANT 2
PLDT USD

IRW
MEGW1
MEGW2
DTEL

0.1
2.7
2.53
-

2.82
2.78
-

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL

VOLUME :

VALUE :

SMALL AND MEDIUM ENTERPRISES

IRIPPLE

RPL

8.22

9.4

8.12

9.4

8.12

9.4

13,500

119,372

MAKATI FINANCE

MFIN

1.88

SMALL AND MEDIUM ENTERPRISES TOTAL

TOTAL REGULAR

VOLUME :

VOLUME :

13,500

2,014,412,440

VALUE :

VALUE :

119,372

7,257,718,286.5

The Philippine Stock Exchange, Inc

Daily Quotations Report
April 02 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

NO. OF ADVANCES:
56
NO. OF DECLINES:
97
NO. OF UNCHANGED:
41

NO. OF TRADED ISSUES: 194

NO. OF TRADES:
26118

BLOCK SALES
SECURITY
PRICE
MBT
117.1983
MBT
117.3046
URC
112.3175
AC
581.3869
SM
1,155.9355

ODDLOT VOLUME:
ODDLOT VALUE:

:
:

VOLUME
900,000
767,850
266,000
76,690
18,000

VALUE
105,478,470
90,072,337.11
29,876,455
44,586,561.361
20,806,840.8

304,212
163,580.95

MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:

579,659,554
2,095,554,446.36

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

1,779.97
10,226.44
6,034.71
2,802.54
1,997.8
21,119.35
6,837.96
4,236.53

1,779.97
10,240.16
6,037.66
2,802.54
1,997.8
21,119.35
6,837.96
4,236.53

1,746.28
10,170.7
5,959.71
2,735.4
1,970.71
20,465.87
6,748.43
4,193.46

1,747.58
10,171.74
5,967.34
2,766.38
1,976.75
20,550.42
6,748.43
4,195.76

-1.89
-0.65
-1.15
-1.22
-1.05
-2.64
-1.33
-0.97

-33.57
-66.87
-69.56
-34.23
-21.05
-556.51
-91.16
-41.14

25,764,032
97,978,555
158,422,331
201,701,397
522,145,962
1,010,719,415

1,311,905,784.41
1,645,311,586.45
1,892,224,901.66
1,361,536,127.75
1,041,558,153.86
296,046,605.59

13,500

119,372

GRAND TOTAL

FOREIGN BUYING
FOREIGN SELLING

2,016,745,192 Php 7,548,702,531.721

Php 4,075,979,432.48
Php 4,297,307,412.47

Companies Under Suspension by the Exchange as of 04/02/2013

ACPR
- AC PREF B
ASIA
- ASIATRUST
CBC
- COSMOS
CMT
- SEACEM
EIBA
- EXPORT BANK
EIBB
- EXPORT BANK B
FC
- FIL ESTATE CORP
FPHP
- FPH PREF
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
PEC
- PNOC A
PECB
- PNOC B
PHC
- PHILCOMSAT
PNC
- PNCC
SMB
- SAN MIGUEL BREW
SMP
- SAN MIGUEL PROP
PCP
- PICOP RES
PMT
- PRIMETOWN PROP
PPC
- PRYCE CORP
PTT
- PTT CORP
STN
- STENIEL
UW
- UNIWIDE HLDG
ABC
- ABC PREF

The Philippine Stock Exchange, Inc

Daily Quotations Report
April 02 , 2013

Name
TLHH
SMCP1

Symbol
-

Bid

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)