The Philippine Stock Exchange, Inc Daily Quotations Report March 10, 2015

The Philippine Stock Exchange, Inc
Daily Quotations Report

March 10 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
ASIA
AUB
70.1
70.4
70
70.4
69.4
70.1
36,560
2,557,266.5
1,109,408
BDO UNIBANK
BDO
114.1
114.2
114.3
115.9
114.1
114.2
6,165,690
705,970,896
74,351,123
BANK PH ISLANDS
BPI
100.3
100.9
100.5
101
100.3
100.9
4,048,290
408,514,963
22,135,150
CHINABANK
CHIB
47.2
47.35
47.45
47.5
47
47
42,800
2,029,545
759,750
CITYSTATE BANK
EXPORT BANK A
EXPORT BANK B
EAST WEST BANK
CSB
EIBA
EIBB
EW
10.04
25.45
10.18
25.5
25.4
25.7
25.4
25.5
1,283,600
32,729,990
452,105
METROBANK
MBT
94.1
94.15
93.9
94.5
93.75
94.1
10,466,080
983,775,070.5
(48,715,603)
PB BANK
PBB
18.5
18.8
18.4
18.6
18.4
18.5
133,100
2,457,332
PBCOM
PBC
31.7
32
33
33
31.7
31.7
4,600
146,325
PHIL NATL BANK
PNB
83.25
83.5
83.5
83.7
83.5
83.5
17,920
1,496,662
1,056,405
PSBANK
PSB
95
95.3
95.4
95.4
95.3
95.3
4,710
448,952
(57,210.5)
PHILTRUST
RCBC
PTC
RCB
82.5
46.2
46.25
46.5
46.5
46.25
46.25
223,900
10,371,755
(8,788,615)
SECURITY BANK
SECB
170.1
170.8
169.1
172
169.1
170.8
790,370
135,057,672
32,648,482
UNION BANK
UBP
69.6
70
69.3
70
69.3
70
18,480
1,287,429
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
AGF
5.85
6.08
4.83
6.49
4.83
6.09
1,172,000
6,723,910
912,270
BRIGHT KINDLE
BKR
2.5
2.55
2.57
2.57
2.5
2.5
204,000
511,850
BDO LEASING
BLFI
2.25
2.3
2.22
2.28
2.22
2.28
12,000
27,210
COL FINANCIAL
COL
16.62
16.7
16.52
17
16.52
16.7
115,900
1,950,998
506,620
FIRST ABACUS
FILIPINO FUND
FAF
FFI
0.72
8.09
0.78
8.1
7.95
8.14
7.95
8.09
33,500
269,357
(8,090)
IREMIT
MEDCO HLDG
MANULIFE
NTL REINSURANCE
PHIL STOCK EXCH
I
MED
MFC
NRCP
PSE
1.76
0.52
730
0.97
355
1.79
0.53
779
1.01
358
1.78
0.52
730
355
1.79
0.53
730
358
1.78
0.51
730
353
1.79
0.52
730
358
11,000
1,077,000
10
48,470
19,640
567,110
7,300
17,301,434
(10,797,494)
SUN LIFE
VANTAGE
SLF
V
1,355
3.08
1,382
3.11
3.1
3.1
3.1
3.1
40,000
124,000
FINANCIALS SECTOR TOTAL
VOLUME :
25,949,980
VALUE :
2,314,346,667
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ACR
2.07
2.08
2.06
2.07
2.05
2.07
3,064,000
6,296,650
ABOITIZ POWER
ENERGY DEVT
AP
EDC
45.25
8.7
45.4
8.72
45.5
8.71
47
8.91
45.4
8.61
45.4
8.7
2,762,600
15,674,000
126,242,390
136,742,926
46,571,790
(56,648,214)
FIRST GEN
FGEN
30.5
30.55
30.5
30.9
30.4
30.55
1,664,700
50,977,765
7,503,430
FIRST PHIL HLDG
FPH
105.7
106
105.8
109
105.8
106
1,116,610
119,500,020
(37,062,234)
PHIL H2O
H2O
5.35
5.5
5.5
6.4
5.3
5.5
258,000
1,401,450
18,120
MERALCO
MANILA WATER
MER
MWC
275
25.55
275.2
25.75
275
25.2
277
26.25
274.8
25.2
275
25.55
234,160
4,295,700
64,477,694
110,323,265
10,878,206
(51,575,005)
PETRON
PCOR
10.46
10.5
10.54
10.54
10.48
10.5
1,798,400
18,882,072
(1,035,814)
PHX PETROLEUM
PNX
3.97
4.02
3.95
654,000
2,595,440
493,750
SPC POWER
SPC
4.35
4.5
4.5
4.5
4.49
4.49
53,000
238,200
TA OIL
TA
2.29
2.3
2.26
2.31
2.26
2.29
1,029,000
2,357,480
(227,500)
VIVANT
VVT
21.25
24.75
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
1.69
1.78
1.71
1.78
1.71
1.75
84,000
146,420
47,880
BOGO MEDELLIN
BMM
50.2
65
50.2
50.2
50.2
50.2
40
2,008
CNTRL AZUCARERA
CENTURY FOOD
CAT
CNPF
78
18.8
92.8
18.9
18.72
18.98
18.72
18.8
175,600
3,303,176
171,472
DEL MONTE
DMPL
12.7
12.8
12.72
12.8
12.7
12.7
44,400
566,200
DNL INDUS
DNL
20.75
20.8
20.2
20.95
20.2
20.75
7,627,400
158,204,025
47,866,870
EMPERADOR
ALLIANCE SELECT
EMP
FOOD
11.14
1.1
11.16
1.11
11.12
1.08
11.18
1.11
11.12
1.08
11.16
1.1
3,372,600
489,000
37,559,072
539,440
3,740,916
(114,360)
GINEBRA
JOLLIBEE
GSMI
JFC
14.08
217
14.78
217.2
217
217.2
215
217
210,290
45,563,368
(19,171,920)
LIBERTY FLOUR
LFM
35.05
38.1
35.6
38.1
35
38.1
7,000
262,235
MACAY HLDG
MAXS GROUP
MACAY
MAXS
51
28.8
52.5
28.85
51.2
28.5
52.5
28.95
51
28.5
52.5
28.85
2,040
549,000
104,300
15,828,515
3,257,010
PUREFOODS
PF
207
208
208
208
207
207
230
47,710
PEPSI COLA
PIP
4.5
4.57
4.5
4.57
4.5
4.57
431,000
1,969,530
507,270
ROXAS AND CO
RCI
2.61
2.88

March 10 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
1,293,227
RFM CORP
RFM
5.91
5.93
5.94
5.95
5.91
5.91
897,400
5,314,920
ROXAS HLDG
ROX
6.23
6.46
6.49
6.49
6.47
6.47
6,100
39,557
SWIFT FOODS
SFI
0.187
0.191
0.192
0.2
0.185
0.191
20,550,000
3,934,580
(210)
UNIV ROBINA
URC
215
216
214
217
214
215
2,179,820
468,556,930
(258,934,882)
VITARICH
VITA
0.73
0.74
0.74
0.75
0.73
0.73
483,000
354,470
VICTORIAS
VMC
4.5
4.65
4.5
4.68
4.5
4.5
28,000
126,180
121,500
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
CONCRETE A
CONCRETE B
DAVINCI CAPITAL
CA
CAB
DAVIN
8.2
8.3
8.2
8.39
8.2
8.3
4,900
40,988
42.2
15
1.77
65
1.87
1.81
1.88
1.77
1.77
456,000
822,060
EEI CORP
FED RESOURCES
EEI
FED
10.34
17.66
10.36
18
10.34
17.8
10.48
18.38
10.3
17.8
10.34
18
278,800
132,000
2,884,272
2,376,480
(577,708)
-
HOLCIM
LAFARGE REP
HLCM
LRI
14.8
10.16
15
10.18
15.08
10.08
15.08
10.16
15
10.02
15
10.16
34,000
972,200
512,424
9,837,894
153,716
MEGAWIDE
MWIDE
8.05
8.09
8.07
8.1
8.05
8.09
33,400
269,161
(810)
PHINMA
PHN
11.6
11.62
11.46
11.6
11.4
11.6
110,400
1,270,526
PNCC
SUPERCITY
TKC STEEL
VULCAN INDL
PNC
SRDC
T
VUL
0.4
1.53
1.55
1.56
1.56
1.55
1.57
1.6
1.57
1.5
1.55
1.56
1.55
1,660,000
75,000
2,532,900
116,270
7,500
-
CHEMPHIL
EUROMED
LMG CHEMICALS
CIP
EURO
LMG
75
1.33
2.52
120
1.44
2.6
2.6
2.6
2.6
2.6
11,000
28,600
METROALLIANCE A
METROALLIANCE B
MABUHAY VINYL
PRYCE CORP
MAH
MAHB
MVC
PPC
2.42
-
2.45
-
22
57.55
22
57.7
22
57.7
21
57.4
22
57.5
666,000
79,190
14,167,240
4,553,472
(227,221)
**** CHEMICALS ****
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CONCEPCION
CHIPS
CIC
21.95
57.5
GREENERGY
GREEN
0.47
0.5
0.475
0.5
0.475
0.5
540,000
261,650
(49,000)
INTEGRATED MICR
IMI
6.71
6.74
6.72
6.83
6.7
6.71
508,100
3,456,196
IONICS
ION
0.62
0.64
0.62
0.62
0.62
0.62
3,000
1,860
PANASONIC
PHX SEMICNDCTR
PMPC
PSPC
4.1
2.89
4.22
2.9
2.9
2.91
2.89
2.89
925,000
2,680,660
FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
FYN
FYNB
PCP
SPH
1.75
1.76
1.77
1.77
1.76
1.76
236,000
416,930
STENIEL
STN
**** OTHER INDUSTRIALS ****
INDUSTRIAL SECTOR TOTAL
VOLUME :
76,607,420
VALUE :
1,442,730,321
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
AAA
1.6
1.65
1.65
1.66
1.6
1.6
9,000
14,850
ABACORE CAPITAL
ABA
0.465
0.47
0.48
0.48
0.47
0.47
210,000
99,100
AYALA CORP
AC
741
741.5
732
743
730.5
741
557,030
411,447,450
59,423,960
ABOITIZ EQUITY
AEV
58.5
58.6
58.5
59
58
58.6
683,300
40,087,276
7,223,895
ALLIANCE GLOBAL
AGI
24.65
24.7
24.45
24.7
24.3
24.7
16,115,000
395,873,585
92,690,450
ANSCOR
ANS
7.14
7.15
7.11
7.14
7.1
7.14
197,400
1,408,843
ANGLO PHIL HLDG

ATN HLDG A
APO
ATN
1.36
2.69
1.47
2.74
2.74
2.74
2.67
2.74
394,000
1,075,120
ATN HLDG B
BHI HLDG
COSCO CAPITAL
ATNB
BH
COSCO
2.71
602
9.33
2.9
744
9.34
2.6
9.31
2.71
9.6
2.6
9.31
2.71
9.33
13,000
3,966,000
35,120
37,138,013
(4,037,846)
DMCI HLDG
DMC
15.38
15.4
15.5
15.76
15.38
15.38
12,118,500
187,093,422
34,917,026
FILINVEST DEV
FDC
4.74
4.8
4.85
4.9
4.65
4.65
135,000
652,320
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
FJP
FJPB
FPI
3.01
3.04
0.41
3.2
3.21
0.415
0.395
0.41
0.39
0.41
3,680,000
1,489,000
(32,000)
GT CAPITAL
GTCAP
1,271
1,282
1,274
1,285
1,264
1,271
79,280
100,762,200
(45,202,965)
HOUSE OF INV
JG SUMMIT
HI
JGS
6.3
65.9
6.43
65.95
66.05
66.55
65.95
65.95
2,199,980
145,212,758
(54,207,490)
JOLLIVILLE HLDG
JOH
4.71
5.09
4.8
4.8
4.71
4.71
20,100
94,730
KEPPEL HLDG A
KEPPEL HLDG B
LODESTAR
LOPEZ HLDG
KPH
KPHB
LIHC
LPZ
5.11
4.83
0.69
9.13
5.5
6.5
0.7
9.15
0.7
9.17
0.72
9.25
0.69
9.1
0.69
9.15
2,974,000
4,972,800
2,059,570
45,784,899
7,633,710

March 10 , 2015
Name
Symbol
LT GROUP
LTG
METRO GLOBAL
MABUHAY HLDG
MGH
MHC
MINERALES IND
MJC INVESTMENTS
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
16
16.1
16.18
16.2
16
16
821,300
13,148,006
3,886,624
0.61
0.62
0.59
0.63
0.59
0.61
4,712,000
2,845,040
59,000
MIC
5.2
5.25
5.16
5.25
5.15
5.25
164,200
856,972
MJIC
2.96
3.49
3.38
3.5
3.38
3.49
8,000
27,320
METRO PAC INV
MPI
4.92
4.93
4.75
4.95
4.75
4.93
67,341,000
330,287,370
144,963,550
PACIFICA
PA
0.042
0.043
0.042
0.042
0.042
0.042
1,500,000
63,000
PRIME ORION
PRIME MEDIA
REPUBLIC GLASS
SOLID GROUP
POPI
PRIM
REG
SGI
0.71
1.35
2.41
1.21
0.72
1.42
2.51
1.24
0.72
1.21
0.72
1.24
0.72
1.21
0.72
1.24
240,000
96,000
172,800
116,190
41,140
SYNERGY GRID
SM INVESTMENTS
SGP
SM
269.2
910
302
914
914.5
915
900
914
177,710
161,701,300
185,635
SAN MIGUEL CORP

SOC RESOURCES
SMC
SOC
74.3
0.93
74.45
0.95
74.5
0.95
74.8
0.95
74.25
0.95
74.45
0.95
88,750
10,000
6,614,457.5
9,500
(2,423,458.5)
-
SEAFRONT RES
TOP FRONTIER
UNIOIL HLDG
SPM
TFHI
UNI
2.8
105.1
0.6
2.93
105.5
0.61
105.5
0.57
106
0.62
105
0.56
105.5
0.6
27,750
47,533,000
2,929,678
28,575,440
(1,268,497)
(44,860)
WELLEX INDUS
ZEUS HLDG
WIN
ZHI
0.255
0.32
0.26
0.335
0.255
0.325
0.27
0.325
0.25
0.32
0.255
0.32
2,670,000
910,000
681,900
292,200
HOLDING FIRMS SECTOR TOTAL
VOLUME :
174,724,390
VALUE :
1,939,774,202.5
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ALCO
0.275
0.28
0.28
0.295
0.275
0.275
5,540,000
1,570,400
8,700
ANCHOR LAND
AYALA LAND
ALHI
ALI
10
37.5
10.28
37.55
37.5
37.7
37.4
37.55
5,372,700
201,560,740
33,098,905
ARANETA PROP
ARA
1.29
1.3
1.3
1.31
1.29
1.29
491,000
638,450
224,900
BELLE CORP
A BROWN
BEL
BRN
4.4
1.04
4.42
1.05
4.4
1.03
4.45
1.06
4.4
1.03
4.42
1.05
1,956,000
151,000
8,627,280
158,660
3,448,750
-
CITYLAND DEVT
CROWN EQUITIES
CDC
CEI
1
0.161
1.01
0.162
1.01
0.156
1.01
0.162
1
0.156
1
0.161
258,000
26,970,000
258,360
4,323,990
8,200
CEBU HLDG
CHI
5.01
5.08
5.07
5.07
5.07
5.07
10,100
51,207
CENTURY PROP
CPG
0.92
0.94
0.94
0.95
0.92
0.92
9,553,000
8,915,070
(2,644,830)
CEBU PROP A
CEBU PROP B
CYBER BAY
CPV
CPVB
CYBR
6.13
6.19
0.475
6.5
6.48
0.48
0.47
0.485
0.47
0.475
1,040,000
493,300
EMPIRE EAST
EVER GOTESCO
ELI
EVER
0.9
0.215
0.92
0.223
0.9
0.215
0.9
0.215
0.9
0.215
0.9
0.215
13,000
200,000
11,700
43,000
FILINVEST LAND
FLI
1.78
1.79
1.78
1.8
1.75
1.79
17,697,000
31,613,680
4,231,170
GLOBAL ESTATE
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
GERI
GO
GOB
HOUSE
1.63
10.4
1.64
10.44
1.61
10.36
1.63
10.5
1.6
10.34
1.63
10.4
724,000
3,340,700
1,167,380
34,767,186
9,930,660
IRC PROP
IRC
1.49
1.5
1.47
1.52
1.47
1.5
1,605,000
2,393,520
KEPPEL PROP
CITY AND LAND
KEP
LAND
3.41
1.25
4.72
1.27
1.25
1.25
1.25
1.25
27,000
33,750
MARSTEEL A
MARSTEEL B
MEGAWORLD
MRC ALLIED
MC
MCB
MEG
MRC
5.52
0.125
5.53
0.13
5.52
0.131
5.65
0.131
5.5
0.125
5.52
0.125
42,374,500
5,860,000
236,252,843
737,850
589,114
1,310
PHIL ESTATES
PRIMETOWN PROP
PRIMEX CORP
ROBINSONS LAND
PHES
PMT
PRMX
RLC
0.35
7.25
27.9
0.355
7.3
27.95
0.36
7.3
27.9
0.36
7.39
28.6
0.36
7.25
27.7
0.36
7.25
27.95
100,000
372,200
2,951,500
36,000
2,709,040
82,774,455
362,500
16,002,995
PHIL REALTY
ROCKWELL
RLT
ROCK
0.47
1.78
0.5
1.79
1.76
1.79
1.76
1.78
288,000
509,850
81,630
SHANG PROP
SHNG
3.18
3.21
3.17
3.21
3.17
3.21
265,000
848,030
STA LUCIA LAND
SLI
0.97
0.98
0.95
1.02
0.95
0.98
36,361,000
36,198,110
(49,000)
SM PRIME HLDG
SMPH
19.68
19.7
19.66
19.86
19.66
19.7
15,258,400
301,133,210
79,899,884
STARMALLS
STR
7.13
7.27
7.28
7.28
7.28
7.28
1,100
8,008
SUNTRUST HOME
PTFC REDEV CORP
UNIWIDE HLDG
VISTA LAND
SUN
TFC
UW
VLL
1.03
20.05
7.46
1.05
32.9
7.5
1.03
7.5
1.07
7.62
1.02
7.45
1.06
7.5
1,481,000
12,907,200
1,535,520
96,889,958
(222,360)
(5,467,422)
PROPERTY SECTOR TOTAL
VOLUME :
193,168,400
VALUE :
1,056,260,547
SERVICES
**** MEDIA ****
ABS CBN
ABS
64.4
64.5
64
64.5
63.5
64.5
43,010
2,752,145
GMA NETWORK
GMA7
6.84
6.85
6.48
6.85
6.46
6.85
1,044,900
7,007,778
MANILA BULLETIN
MB
0.7
0.71
0.71
0.71
0.7
0.7
20,000
14,040

March 10 , 2015
Name
MLA BRDCASTING
Symbol
MBC
Bid
Ask
Open
High
Low
Close
3.12
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
1,930
1,939
1,940
1,950
1,930
1,939
57,935
112,371,280
(12,501,675)
LIBERTY TELECOM
LIB
1.96
2.1
1.96
1.95
126,000
247,840
PTT CORP
PLDT
PTT
TEL
3,092
3,094
3,080
3,100
3,080
3,092
131,055
405,389,770
(20,690,070)
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
6.39
6.5
6.45
6.5
6.45
6.5
3,600
23,225
(650)
IMPERIAL A
IMPERIAL B
ISLAND INFO
ISM COMM
JACKSTONES
IMP
IMPB
IS
ISM
JAS
4.21
16
0.31
1.33
2.75
6
23.5
0.315
1.35
2.76
0.31
1.35
2.76
0.315
1.35
2.76
0.3
1.33
2.76
0.31
1.35
2.76
46,870,000
826,000
95,000
14,444,350
1,105,900
262,200
(324,400)
(42,880)
-
MG HLDG
MG
0.365
0.375
0.365
0.38
0.365
0.375
1,490,000
554,150
(51,800)
NOW CORP
TRANSPACIFIC BR
NOW
TBGI
0.51
1.89
0.52
2.05
0.51
1.97
0.52
1.97
0.51
1.94
0.51
1.94
186,000
12,000
96,340
23,400
76,960
-
PHILWEB
YEHEY CORP
WEB
YEHEY
13.52
1.3
13.84
1.4
13.84
1.3
13.86
1.4
13.8
1.3
13.84
1.4
95,500
4,000
1,321,170
5,310
(69,200)
-
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
10.3
10.32
9.65
10.5
9.65
10.32
2,088,500
21,314,380
(2,949,974)
ASIAN TERMINALS
CEBU AIR
ATI
CEB
12.8
88.65
12.86
88.7
12.74
89.5
12.8
89.55
12.7
88.55
12.8
88.7
1,195,200
330,460
15,287,300
29,337,033
10,215,940
(2,575,535)
INTL CONTAINER
LORENZO SHIPPNG
MACROASIA
ICT
LSC
MAC
113
1.65
2.2
113.3
1.68
2.26
112.9
1.68
2.2
113.3
1.76
2.28
112.1
1.56
2.2
113
1.68
2.26
900,040
146,000
101,679,129
242,490
37,531,385
-
32,000
70,660
PAL HLDG
PAL
4.46
4.6
4.55
4.55
4.45
4.45
57,000
256,490
GLOBALPORT
HARBOR STAR
PORT
TUGS
1.63
1.65
1.62
1.66
1.62
1.62
200,000
324,900
ACESITE HOTEL
BOULEVARD HLDG
ACE
BHI
1.09
0.11
1.15
0.111
0.11
0.112
0.11
0.111
118,460,000
13,050,530
(778,000)
DISCOVERY WORLD
GRAND PLAZA
WATERFRONT
DWC
GPH
WPI
1.66
24.15
0.37
1.79
29.95
0.38
0.38
0.385
0.37
0.38
920,000
349,350
38,000
CENTRO ESCOLAR
CEU
10.48
10.88
10.86
10.88
10.86
10.88
7,800
84,718
FAR EASTERN U
IPEOPLE
STI HLDG
FEU
IPO
STI
1,010
11.22
0.73
1,020
11.96
0.74
0.73
0.74
0.72
0.73
5,535,000
4,040,250
(422,190)
BERJAYA
BLOOMBERRY
IP EGAME
BCOR
BLOOM
EG
23.75
10.68
0.014
26.95
10.7
0.015
10.7
0.014
10.86
0.015
10.62
0.014
10.7
0.015
4,606,000
20,000,000
49,461,080
280,200
10,017,074
-
PACIFIC ONLINE
LEISURE AND RES
LOTO
LR
18
9.19
18.46
9.33
18.02
9.42
18.02
9.42
18
9.19
18
9.19
4,700
137,800
84,610
1,274,033
9,270
MELCO CROWN
MCP
10.68
10.7
10.56
10.74
10.56
10.7
2,527,700
26,958,700
6,634,982
MANILA JOCKEY
PRMIERE HORIZON
PREMIUM LEISURE
MJC
PHA
PLC
1.97
0.58
1.64
2
0.59
1.65
2
0.59
1.68
2
0.59
1.68
2
0.59
1.64
2
0.59
1.64
92,000
1,612,000
19,834,000
184,000
951,080
32,686,840
(60,000)
21,542,030
PHIL RACING
TRAVELLERS
PRC
RWM
9.01
7.5
9.98
7.57
7.34
7.63
7.34
7.57
3,654,500
27,499,585
(1,600,447)
CALATA CORP
CAL
4.09
4.15
4.23
4.24
4.09
4.09
1,011,000
4,186,210
PUREGOLD
PGOLD
41.4
42
41.15
42
41.1
42
6,398,600
267,442,405
225,753,420
ROBINSONS RTL
RRHI
86.15
86.5
85.5
87.5
85.5
86.15
2,460,140
212,495,125.5
3,369,860
PHIL SEVEN CORP
SEVN
100.5
101
98
100.5
98
100.5
7,300
732,441
585,706
SSI GROUP
SSI
10.84
10.86
10.8
10.98
10.6
10.84
8,320,200
90,363,888
(26,799,546)
APC
ECP
PAX
PHC
0.69
2.82
3.55
-
0.7
3.14
3.8
-
0.69
-
0.69
-
0.69
-
0.69
-
120,000
-
82,800
-
**** HOTEL & LEISURE ****
**** EDUCATION ****
**** CASINOS & GAMING ****
**** RETAIL ****
**** OTHER SERVICES ****

APC GROUP
EASYCALL
PAXYS
PHILCOMSAT
SERVICES SECTOR TOTAL
VOLUME :
255,832,840
MINING & OIL

**** MINING ****
VALUE :
1,506,494,392

March 10 , 2015
Name
Symbol
ATOK
APEX MINING
AB
APX
ABRA MINING
ATLAS MINING
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
10.8
2.89
11.84
2.92
2.89
2.89
2.89
2.89
22,000
63,580
AR
0.0061
0.0062
0.006
0.0064
0.006
0.0061
2,226,000,000
13,802,100
(12,400)
AT
9.73
9.78
9.72
9.78
9.72
9.73
100,300
976,273
BENGUET A
BENGUET B
COAL ASIA HLDG
BC
BCB
COAL
7.12
7.02
0.94
7.5
7.38
0.95
0.91
0.97
0.9
0.94
4,903,000
4,625,270
CENTURY PEAK
CPM
1.1
1.11
1.15
1.15
1.04
1.1
5,305,000
5,729,290
412,900
DIZON MINES
DIZ
7.59
7.65
7.56
8.15
7.56
7.65
27,600
211,731
(5,593)
FERRONICKEL
FNI
2.68
2.69
2.68
2.72
2.67
2.69
66,756,000
180,061,950
162,481,060
GEOGRACE
GEO
0.34
0.35
0.355
0.355
0.345
0.35
940,000
328,150
LEPANTO A
LEPANTO B
LC
LCB
0.25
0.25
0.255
0.255
0.25
0.25
0.25
0.255
0.249
0.25
0.25
0.25
17,460,000
1,040,000
4,363,280
260,200
2,500
MANILA MINING A
MA
0.014
0.015
0.014
0.015
0.014
0.015
15,900,000
237,500
MANILA MINING B
MAB
0.015
0.016
0.015
0.015
0.015
0.015
10,000,000
150,000
MARCVENTURES
MARC
5.71
5.74
5.76
5.77
5.71
5.71
429,400
2,462,375
NIHAO
NI
3.35
3.37
3.3
3.47
3.3
3.35
7,950,000
27,010,000
(232,860)
NICKEL ASIA
NIKL
28.3
28.45
28.6
28.65
28.2
28.3
3,521,200
99,923,940
(86,121,330)
OMICO CORP
OM
0.73
0.74
0.72
0.73
0.71
0.73
297,000
213,650
ORNTL PENINSULA
ORE
2.3
2.31
2.35
2.35
2.31
2.31
134,000
310,970
PX MINING
PX
8.02
8.05
8.03
8.19
7.99
8.05
489,400
3,935,943
8,000
SEMIRARA MINING
SCC
161.5
161.7
162.5
162.5
160.3
161.7
689,720
111,536,734
(53,760,777)
UNITED PARAGON
UPM
0.01
0.012
0.011
0.012
0.011
0.012
72,900,000
839,100
BASIC ENERGY
ORNTL PETROL A
BSC
OPM
0.265
0.013
0.275
0.014
0.265
0.013
0.265
0.013
0.265
0.013
0.265
0.013
680,000
20,000,000
180,200
260,000
(15,900)
-
ORNTL PETROL B
PHILODRILL
PETROENERGY
OPMB
OV
PERC
0.014
0.015
5.63
0.015
0.016
5.85
0.014
0.016
5.6
0.014
0.016
5.85
0.014
0.015
5.56
0.014
0.015
5.85
200,000
46,700,000
29,600
2,800
706,200
165,260
PX PETROLEUM
PXP
3.28
3.3
3.52
3.75
3.28
3.3
1,681,000
5,694,740
364,480
TA PETROLEUM
TAPET
4.29
4.39
4.23
4.44
4.23
4.29
347,000
1,513,240
**** OIL ****
MINING & OIL SECTOR TOTAL
VOLUME :
2,504,502,220
VALUE :
465,564,476
PREFERRED
ABC PREF
ABS HLDG PDR
ABC
ABSP
66
66.8
66.85
66.95
65
66
835,800
54,933,525.5
(35,849,772)
AC PREF A
AC PREF B1
ACPA
ACPB1
508
508.5
510
510
508.5
508.5
30,000
15,299,100
AC PREF B2
BC PREF A
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
FPH PREF C
GLO PREF A
GLO PREF P
GMA HLDG PDR
ACPB2
517
519.5
520
520
519.5
519.5
20
10,395
BCP
DMCP
FGENF
FGENG
FPHP
FPHPC
GLOPA
GLOPP
GMAP
14.02
702
110
114
2.71
508.5
6.75
39.2
118
114.5
512
6.76
114
6.5
114
6.75
114
6.5
114
6.75
37,630
234,100
4,289,820
1,563,041
(102)
LR PREF
MWIDE PREF
LRP
MWP
1.06
107
1.09
107.5
1.08
108
1.09
108
1.08
107
1.09
107.5
3,005,000
90,710
3,272,450
9,726,930
(35,970)
-
PF PREF
PHOENIX PREF
PCOR PREF 2A
PCOR PREF 2B
SFI PREF
PFP
PNXP
PRF2A
PRF2B
SFIP
80
1,031
1,065
2.02
1,055
1,070
2.2
13,000
26,000
SMC PREF 2A
SMC2A
76.15
76.5
76.75
76.75
76.75
76.75
1,000
76,750
SMC PREF 2B
SMC PREF 2C
SMC2B
SMC2C
81
82.6
81.15
82.7
81
83
81
83
81
82.7
81
82.7
2,000
67,270
162,000
5,576,528
SMC PREF 1
PLDT II
SMCP1
TLII
PREFERRED TOTAL
VOLUME :
4,316,530
VALUE :
94,936,539.5
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
VALUE :
WARRANTS
LR WARRANT
LRW
4.05
4.07
4.11
4.12
4.04
4.05
95,000
386,250
MEG WARRANT 2
MEGW2
3.99
4.75
WARRANTS TOTAL
VOLUME :
95,000
VALUE :
386,250

March 10 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
SMALL & MEDIUM ENTERPRISES

DOUBLEDRAGON
DD
7.83
7.85
7.87
7.87
7.83
7.85
247,900
1,945,184
(57,378)
MAKATI FINANCE
IRIPPLE
MFIN
RPL
3.75
60.4
5.3
71.5
71.7
71.7
69
71.7
570
39,519
XURPAS
11.18
11.3
11.1
11.34
11.1
11.3
864,100
9,718,846
6,030,758
2,766,781
SMALL & MEDIUM ENTERPRISES TOTAL
VOLUME :
1,112,570
VALUE :
11,703,549
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
126.4
126.5
126.5
126.5
VOLUME :
VOLUME :
126.4
21,880
3,231,919,700
126.4
21,880
VALUE :
VALUE :
2,766,781
8,739,640,935.5

March 10 , 2015
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
97
71
50
NO. OF TRADED ISSUES:

NO. OF TRADES:
218
50,327
ODDLOT VOLUME:
ODDLOT VALUE:
247,758
321,109.66
BLOCK SALE VOLUME:

BLOCK SALE VALUE:
25,068,300
340,969,196.69
BLOCK SALES
SECURITY
ABSP
ALI
MPI
BLOOM
RRHI
PRICE
67.0000
37.4833
4.7312
10.7000
84.9063
VOLUME
500,000
4,556,300
17,637,000
2,000,000
375,000
VALUE
33,500,000.00
170,785,159.79
83,444,174.40
21,400,000.00
31,839,862.50
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,810.9
12,814.91
6,878.18
3,115.82
2,207.65
16,436.63
1,818.01
12,834.76
6,901.01
3,133.71
2,218.67
16,436.63
1,808.1
12,756.06
6,857.35
3,115.54
2,207.65
16,253.26
1,811.5
12,776.92
6,901.01
3,120.53
2,217.32
16,279.9
0.2
(0.3)
0.37
0.16
0.51
(0.88)
3.62
(37.99)
25.6
5.11
11.29
(144.2)
25,950,595
76,621,966
192,387,699
197,746,191
258,723,370
2,504,671,487
1,112,570
21,880
2,314,383,046.31
1,442,780,642.29
2,023,321,260.43
1,227,095,981.29
1,593,286,215.89
465,593,765.63
11,703,549.00
2,766,781.00
7,821.43
4,545.84
7,834.35
4,557.88
7,812.84
4,545.84
7,828.48
4,553.77
0.1
0.18
8.19
8.4
3,257,235,758
9,080,931,241.85
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 4,874,648,494.17
Php 4,405,204,161.04
Php 469,444,333.13
Php 9,279,852,655.21
Securities Under Suspension by the Exchange as of March 10 , 2015
ABC PREF
AC PREF A
ASIATRUST
EXPORT BANK A
EXPORT BANK B
FPH PREF
FILSYN A
FILSYN B
GOTESCO LAND A
GOTESCO LAND B
METROALLIANCE A
METROALLIANCE B
MARSTEEL A
MARSTEEL B
METRO GLOBAL
PICOP RES
PF PREF
PHILCOMSAT
PRIMETOWN PROP
PNCC
GLOBALPORT
PRYCE CORP
PTT CORP
ABC
ACPA
ASIA
EIBA
EIBB
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
MGH
PCP
PFP
PHC
PMT
PNC
PORT
PPC
PTT

March 10 , 2015
Name
SMC PREF 1
STENIEL
UNIWIDE HLDG
Symbol
Bid
SMCP1
STN
UW
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php

The Philippine Stock Exchange, Inc Daily Quotations Report March 10, 2015

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 March 10, 2015

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

PHIL NATL BANK

**** OTHER FINANCIAL INSTITUTIONS ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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