The Philippine Stock Exchange, Inc Daily Quotations Report February 05, 2014

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 05 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
ASIA
AUB
70.65
70.7
71
71
70.6
70.65
160,390
11,335,636
8,424,623
BDO UNIBANK
BDO
77.9
77.95
77.25
78.1
76.85
77.95
1,730,130
134,322,827
6,097,483.5
BANK PH ISLANDS
BPI
86.7
87.25
86.55
87.4
85.15
86.7
1,060,050
91,358,531
4,892,517.5
CHINABANK
CHIB
58
58.2
58.4
58.4
58
58
50,860
2,953,927
CITYSTATE BANK
EXPORT BANK
EXPORT BANK B
EAST WEST BANK
CSB
EIBA
EIBB
EW
9.32
25
13.98
25.2
25
25.4
24.9
25
438,200
10,954,840
8,302,560
METROBANK
PB BANK
MBT
PBB
75.05
23
75.15
23.5
76
23.05
76
23.05
75
23
75.05
23
2,612,280
10,600
196,497,827
244,300
(67,065,569)
13,800
PBCOM
PHIL NATL BANK
PBC
PNB
55.1
82.9
67.95
83
84
84.4
82.9
82.9
35,900
3,011,224
2,237,090
PSBANK
PHILTRUST
RCBC
SECURITY BANK
PSB
PTC
RCB
SECB
129.3
75
42.6
111
137.8
42.75
111.1
42.75
111
42.8
113
42.75
110.8
42.75
111.1
249,800
417,490
10,680,030
46,384,769
(2,766,500)
(18,564,136)
UNION BANK
UBP
125.2
127
125.3
127
125.2
125.2
5,640
710,370
458,670
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
AGF
2.68
2.84
2.81
2.82
2.81
2.82
7,000
19,710
BANKARD
BKD
1.99
2.05
1.97
1.99
1.97
1.99
51,000
101,290
BDO LEASING
COL FINANCIAL
BLFI
COL
2
15.8
2.05
15.98
16.2
16.2
15.98
15.98
2,900
46,448
FIRST ABACUS
FILIPINO FUND
FAF
FFI
0.78
8.08
0.83
8.8
8.7
8.7
8.06
8.06
2,500
21,558
IREMIT
2.53
2.78
2.8
2.8
2.8
2.8
1,000
2,800
MAYBANK ATR KE
MEDCO HLDG
MAKE
MED
20.4
0.21
24
0.216
0.212
0.216
0.21
0.216
230,000
48,550
14,700
MANULIFE
NTL REINSURANCE
MFC
NRCP
738
1.4
870
1.49
1.4
1.41
1.4
1.41
52,000
72,820
PHIL STOCK EXCH
PSE
299
300
301
301
299
299
SUN LIFE
SLF
1,320
1,330
1,330
1,330
1,320
1,320
9,090
310
2,724,470
411,350
(978,100)
13,200
VANTAGE
2.48
2.49
2.48
2.48
2.48
2.48
25,000
62,000
FINANCIALS SECTOR TOTAL
VOLUME :
7,152,140
VALUE :
511,965,277
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ACR
ABOITIZ POWER
AP
1.31
1.33
1.33
1.33
1.31
1.31
28,000
36,800
34.65
34.7
34.4
35
34.4
34.65
3,975,600
137,765,400
(21,334,115)
ENERGY DEVT
EDC
FIRST GEN
FGEN
5.15
5.2
5.23
5.29
5.15
5.15
6,910,200
35,800,829
(6,716,409)
15.26
15.28
15.3
15.38
15.22
15.28
2,046,400
31,320,834
FIRST PHIL HLDG
FPH
(4,702,706)
62.25
62.3
62.3
62.9
62.2
62.25
59,050
3,679,666.5
1,029,405.5
CALAPAN VENTURE
MERALCO
H2O
6.49
6.65
6.5
6.5
6.49
6.49
10,000
64,953
MER
248
249
249
251
248
248
123,620
30,747,662
(3,864,096)
MANILA WATER
MWC
22.2
22.3
22.85
22.85
22.2
22.2
779,500
17,478,115
(5,871,375)
PETRON
PCOR
13.8
13.98
13.76
14
13.62
13.8
1,378,200
19,057,574
(1,412,250)
PHOENIX
SALCON POWER
TRANS ASIA
PNX
SPC
TA
5.09
4.3
1.75
5.1
4.64
1.76
5.1
1.79
5.1
1.82
5.09
1.75
5.1
1.76
25,800
4,068,000
131,479
7,252,720
(101,900)
892,570
VIVANT
VVT
9.1
11
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
4.99
5.01
5.01
4.99
4.99
7,500
37,519
1,000
BOGO MEDELLIN
CNTRL AZUCARERA
DEL MONTE
DNL INDUS
BMM
CAT
DMPL
DNL
38.2
11.1
22.5
6.96
53
16.68
22.7
6.98
22.9
6.92
22.95
7
22.7
6.92
22.7
6.96
478,800
6,355,100
10,870,405
44,320,632
(0)
(2,053,935)
EMPERADOR
EMP
11.44
11.52
11.36
11.6
11.28
11.44
5,180,300
59,215,092
1,516,462
ALLIANCE SELECT
GINEBRA
FOOD
GSMI
0.98
20
0.99
21
0.98
20.1
0.99
23
0.98
20
0.98
20
1,520,000
171,500
1,490,600
3,471,760
34,650
-
JOLLIBEE
JFC
151.5
151.6
151
152.2
150.9
151.6
739,160
112,057,102
(49,065,794)
LIBERTY FLOUR
LT GROUP
LFM
LTG
51.05
18.8
67
18.94
18.72
19.1
18.72
18.94
5,522,500
104,873,180
36,186,030
PANCAKE
PCKH
15
15.2
15
15.3
15
15.3
8,000
120,640
120,640
PUREFOODS
PEPSI COLA
PF
PIP
230
4.26
235
4.32
230
4.3
233
4.33
225
4.26
230
4.26
210,400
48,842,050
(29,124,600)
1,190,000
5,097,930
(393,720)
ROXAS AND CO
RFM CORP
RCI
RFM
3.08
5.2
4.39
5.28
5.35
5.35
5.2
5.2
296,200
1,549,182
(653,878)

February 05 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
5.65
0.122
55
5.5
0.119
56.3
5.67
0.119
56.3
5.5
0.119
54.85
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
5.65
0.119
54.85
10,800
110,000
157,720
60,627
13,090
8,676,243.5
(4,162,412.5)
(197,369,379)
Close
ROXAS HLDG
SWIFT FOODS
SAN MIGUEL CORP
ROX
SFI
SMC
5.6
0.119
54.85
UNIV ROBINA
URC
115.9
116
114
116.1
114
116
3,611,210
417,090,999
VITARICH
VITA
0.6
0.63
0.6
0.6
0.6
0.6
934,000
560,400
VICTORIAS
VMC
2.49
2.5
2.53
2.59
2.46
2.49
1,752,000
4,377,890
50,000
11.4
1.04
11.6
1.1
11.4
1.03
11.6
1.1
10,700
47,000
124,100
48,560
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
CONCRETE A
CONCRETE B
SEACEM
ABG
CA
CAB
CMT
11.4
38.5
15
1.04
11.6
54
1.1
DAVINCI CAPITAL
DAVIN
0.85
0.88
0.86
0.88
0.85
0.88
73,000
62,300
EEI CORP
FEDERAL RES. INV
HOLCIM
EEI
FED
HLCM
9.96
9.1
13.3
10
10.04
13.74
10.18
10.04
13.14
10.18
10.04
13.4
9.96
10.04
13.02
10
10.04
13.4
67,000
2,000
671,406
20,080
(199,140)
-
36,400
482,460
(294,600)
LAFARGE REP
LRI
8.87
8.88
9.05
9.07
8.87
8.88
2,322,700
20,997,126
(4,411)
MEGAWIDE
MWIDE
11.42
11.52
11.7
11.7
11.5
11.52
80,300
936,448
(704,030)
PHINMA
PHN
12
12.48
12.48
12.48
12.48
12.48
2,500
31,200
PNCC
SUPERCITY
TKC STEEL
VULCAN INDL
PNC
SRDC
T
VUL
0.81
1.71
1.4
1.76
1.45
1.45
1.45
1.45
1.45
115,000
166,750
CHEMPHIL
CHEMREZ
CIP
COAT
120
3.03
140
3.21
120
3.21
120
3.21
120
3.21
120
3.21
10
150,000
1,200
481,500
EUROMED
LMG CHEMICALS
EURO
LMG
1.36
3.86
1.56
3.87
3.85
3.87
3.8
3.86
351,000
1,342,390
METROALLIANCE A
METROALLIANCE B
MELCO CROWN
MAH
MAHB
MCP
13.28
13.3
13.48
13.5
13.28
13.3
1,247,400
16,589,268
3,447,722
MABUHAY VINYL
PRYCE CORP
MVC
PPC
2.23
-
2.49
-
13.14
23.45
0.01
2.57
0.38
14.3
23.5
0.011
2.67
0.48
14.3
23.45
0.011
0.38
14.3
23.45
0.011
0.38
14.3
23.45
0.01
0.38
14.3
23.45
0.011
0.38
3,400
2,304,800
5,400,000
600,000
48,620
54,047,560
54,400
228,000
(0)
-
**** CHEMICALS ****
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CONCEPCION
GREENERGY
INTEGRATED MICR
IONICS
CHIPS
CIC
GREEN
IMI
ION
PANASONIC
PMPC
5.6
FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
FYN
FYNB
PCP
SPH
1.82
1.84
1.84
1.84
1.84
1.84
4,000
7,360
STENIEL
STN
1,499,500
**** OTHER INDUSTRIALS ****
INDUSTRIAL SECTOR TOTAL
VOLUME :
61,131,590
VALUE :
1,252,761,140
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
ABACORE CAPITAL
AAA
ABA
1.83
0.485
1.96
0.5
0.49
AYALA CORP
AC
520.5
521
521
ABOITIZ EQUITY
AEV
50.55
51.4
50.15
ALLIANCE GLOBAL
AGI
26.65
26.7
26.5
ANSCOR
ANS
6.4
6.5
ANGLO PHIL HLDG

ATN HLDG A
ATN HLDG B
BHI HLDG
COSCO CAPITAL
APO
ATN
ATNB
BH
COSCO
1.65
1.18
1.18
282.2
7.48
DMCI HLDG
DMC
FIL ESTATE CORP

FILINVEST DEV
FC
FDC
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
GT CAPITAL
0.5
0.49
0.5
3,050,000
525
518
520.5
258,920
134,717,570
(50,677,505)
51.05
50.15
50.55
1,459,530
74,037,167.5
(39,662,799)
26.85
26.5
26.65
8,241,500
219,424,955
(6,996,425)
6.5
6.5
6.5
6.5
20,100
130,650
35,100
1.78
1.27
1.27
720
7.49
1.22
7.75
1.27
7.76
1.22
7.47
1.27
7.48
21,000
5,290,200
25,670
39,768,535
(7,800,071)
58.85
58.9
57.5
59.9
57.5
58.9
1,327,970
77,878,665
1,274,297.5
4.56
4.63
4.6
4.65
4.6
4.6
423,000
1,950,230
FJP
FJPB
FPI
GTCAP
2.92
2.61
0.185
723
3.15
3.77
0.199
724
722
734
722
724
542,770
393,278,700
110,748,320
HOUSE OF INV
JG SUMMIT
HI
JGS
6.16
37.85
6.41
38
38
38.15
37.75
37.85
952,000
36,056,445
(10,056,200)
JOLLIVILLE HLDG
KEPPEL HLDG A
JOH
KPH
5
4.22
5.5
5

February 05 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
KEPPEL HLDG B
LODESTAR
LOPEZ HLDG
KPHB
LIHC
LPZ
4.22
0.64
4.21
6.2
0.68
4.24
0.64
4.24
0.66
4.3
0.63
4.21
0.64
4.21
194,000
1,318,000
125,700
5,588,190
(672,720)
MARCVENTURES
MARC
3.28
3.29
3.32
3.34
3.29
3.29
482,000
1,596,440
MABUHAY HLDG
MHC
0.59
0.6
0.61
0.61
0.6
0.61
164,000
98,510
MINERALES IND
MIC
5.05
5.07
5.07
3,000
15,140
MJC INVESTMENTS
METRO PAC INV
MJIC
MPI
3.09
4.24
4.5
4.25
4.21
4.25
4.21
4.24
47,450,000
200,976,330
(40,061,590)
PACIFICA
PA
0.037
0.04
0.037
0.04
0.037
0.04
1,200,000
44,700
PRIME ORION
PRIME MEDIA
POPI
PRIM
0.415
1.72
0.46
1.8
1.72
1.8
1.72
1.8
21,000
36,200
REPUBLIC GLASS
SOLID GROUP
SYNERGY GRID
SINOPHIL
REG
SGI
SGP
SINO
2.38
1.22
250
0.29
2.57
1.24
390
0.295
0.285
0.29
0.285
0.29
210,000
60,600
SM INVESTMENTS
SM
684
690
683.5
699
683.5
690
203,950
140,592,510
(1,595,585)
SOUTH CHINA
SEAFRONT RES
TOP FRONTIER
SOC
SPM
TFHI
1
1.6
67
1.03
1.7
68
1
68.6
1
68.7
1
68
1
68
25,000
86,050
25,000
5,860,413
(25,000)
(1,010,524)
UNIOIL HLDG
WELLEX INDUS
UNI
WIN
0.162
0.17
0.169
0.18
0.18
0.18
0.18
0.18
40,000
7,200
ZEUS HLDG
ZHI
0.33
0.335
0.33
0.33
0.33
0.33
50,000
16,500
190,860
196,103,275
(81,274,600)
-
HOLDING FIRMS SECTOR TOTAL
VOLUME :
73,035,390
VALUE :
1,334,546,520.5
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ANCHOR LAND
AYALA LAND
ALCO
ALHI
ALI
0.19
13.2
25.75
0.199
13.3
25.8
0.185
26
0.199
26.15
0.185
25.35
0.199
25.8
980,000
7,604,000
ALPHALAND
ARANETA PROP
ALPHA
ARA
1.43
1.46
1.46
1.46
1.46
1.46
50,000
73,000
BELLE CORP
BEL
5.29
5.34
5.19
5.4
5.19
5.3
3,445,500
18,366,137
(6,019,099)
A BROWN
BRN
1.06
1.16
1.14
1.2
1.14
1.2
50,000
58,440
CITYLAND DEVT
CROWN EQUITIES
CEBU HLDG
CENTURY PROP
CDC
CEI
CHI
CPG
1.02
0.073
5.35
1.29
1.1
0.078
5.45
1.3
5.42
1.29
5.5
1.31
5.35
1.28
5.45
1.3
255,300
9,370,000
1,380,771
12,147,760
(1,349,371)
719,140
CEBU PROP A
CEBU PROP B
CYBER BAY
CPV
CPVB
CYBR
4.7
4.7
0.48
5.5
5.5
0.5
0.5
0.5
0.5
0.5
120,000
60,000
EMPIRE EAST
EVER GOTESCO
ELI
EVER
0.92
0.184
0.93
0.192
0.92
0.186
0.92
0.192
0.92
0.185
0.92
0.185
10,556,000
1,110,000
9,711,520
205,720
FILINVEST LAND
GLOBAL ESTATE
FLI
GERI
1.24
1.23
1.25
1.24
1.24
1.23
1.26
1.26
1.24
1.23
1.24
1.24
5,795,000
1,228,000
7,226,840
1,526,230
(5,546,290)
(795,600)
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
GO
GOB
HOUSE
6.4
6.66
6.4
6.4
6.4
6.4
7,300
46,720
IRC PROP
IRC
1.4
1.44
1.41
1.44
1.4
1.4
135,000
189,460
KEPPEL PROP
CITY AND LAND
KEP
LAND
2.83
1.64
3.1
1.7
MARSTEEL A
MARSTEEL B
MEGAWORLD
MRC ALLIED
MC
MCB
MEG
MRC
3.5
0.111
3.51
0.112
3.5
0.122
3.53
0.122
3.49
0.111
3.5
0.112
47,292,000
7,250,000
165,543,940
831,980
(91,959,070)
12,200
PHIL ESTATES
PRIMETOWN PROP
PRIMEX CORP
ROBINSONS LAND
PHES
PMT
PRMX
RLC
0.375
2.71
19.16
0.385
2.95
19.3
19.7
19.7
19.1
19.16
1,540,400
29,545,190
(14,552,424)
PHIL REALTY
ROCKWELL
SHANG PROP
STA LUCIA LAND
SM PRIME HLDG
RLT
ROCK
SHNG
SLI
SMPH
0.45
1.61
3.13
0.59
14.54
0.46
1.63
3.24
0.61
14.62
0.45
1.6
3.12
0.62
14.84
0.45
1.63
3.14
0.62
14.9
0.45
1.6
3.12
0.6
14.54
0.45
1.61
3.13
0.61
14.54
20,000
48,000
79,000
361,000
11,237,200
9,000
76,930
247,730
217,020
164,295,298
(82,228,434)
STARMALLS
SUNTRUST HOME
STR
SUN
3.4
0.9
3.45
0.92
3.4
0.91
3.4
0.93
3.4
0.91
3.4
0.92
10,000
13,000
34,000
11,940
PHIL TOBACCO
UNIWIDE HLDG
VISTA LAND
TFC
UW
VLL
16.68
5.12
27
5.16
5.19
5.21
5.12
5.16
11,361,500
58,615,722
(16,755,271)
PROPERTY SECTOR TOTAL
VOLUME :
119,918,200
SERVICES
**** MEDIA ****
VALUE :
666,715,483

February 05 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
ABS CBN
ABS
27.6
27.7
27.7
29
27.7
27.7
150,400
4,187,580
GMA NETWORK
MANILA BULLETIN
GMA7
MB
8.35
0.63
8.36
0.65
8.45
0.68
8.45
0.68
8.35
0.65
8.36
0.65
357,100
125,000
2,987,361
81,280
MLA BRDCASTING
MBC
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
1,675
1,695
1,700
1,712
1,670
1,675
40,200
67,822,685
(22,318,570)
LIBERTY TELECOM
PTT CORP
PLDT
LIB
PTT
TEL
1.87
2,616
1.97
2,620
2,632
2,648
2,604
2,616
261,530
684,434,750
(270,917,210)
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
IMPERIAL A
IMP
IMPERIAL B
ISLAND INFO
ISM COMM
MG HLDG
NEXTSTAGE
IMPB
IS
ISM
MG
NXT
TRANSPACIFIC BR
PHILWEB
YEHEY CORP
TBGI
WEB
YEHEY
5.6
5.72
5.6
5.6
5.6
5.6
50,000
280,000
58,240
4.55
4.55
4.55
4.55
4.55
1,000
4,550
0.039
1.88
0.4
3.61
52.9
0.044
1.94
0.42
3.85
0.405
3.5
0.405
4.18
0.405
3.5
0.405
3.85
10,000
467,000
4,050
1,777,260
17,650
1.81
7.68
1.07
2.04
7.99
1.16
7.85
-
7.99
-
7.85
-
7.99
-
29,500
-
233,423
-
(138,985)
-
(1,020)
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
2.09
2.1
1.89
2.25
1.89
2.1
631,000
1,296,790
ASIAN TERMINALS
ATI
10.2
11
10.52
10.52
10
10
5,600
56,156
CEBU AIR
INTL CONTAINER
CEB
ICT
48.95
96.2
49.95
98
48.95
95.2
48.95
98
48.9
95
48.95
96.2
20,700
731,360
1,013,140
70,108,884.5
(376,850)
(7,798,949)
LORENZO SHIPPNG
MACROASIA
LSC
MAC
1.31
2.9
1.59
3
1.31
2.9
1.31
3
1.31
2.9
1.31
3
3,000
171,000
3,930
506,240
372,770
PAL HLDG
HARBOR STAR
PAL
TUGS
5.6
1.33
5.9
1.34
5.6
1.29
5.9
1.35
5.3
1.28
5.6
1.33
42,700
1,441,000
233,154
1,912,570
732,000
**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG
ACE
BHI
1.01
0.134
1.09
0.135
0.135
0.138
0.134
0.135
11,910,000
1,611,750
13,500
DISCOVERY WORLD
GRAND PLAZA
WATERFRONT
DWC
GPH
WPI
1.95
25.2
0.33
1.99
50
0.34
0.34
0.34
0.34
0.34
10,000
3,400
(3,400)
CEU
FEU
IPO
STI
10.52
1,105
11.3
0.67
10.6
1,107
12
0.68
10.6
1,105
0.67
10.6
1,105
0.68
10.6
1,105
0.67
10.6
1,105
0.67
1,100
480
857,000
11,660
530,400
574,330
557,470
18.1
8.52
27
8.55
8.58
8.6
8.52
8.52
2,243,700
19,147,511
566,414
0.013
0.014
0.013
0.015
0.013
0.014
30,200,000
426,300
15
7.6
15.2
7.63
15
7.37
15
7.67
15
7.37
15
7.6
9,300
23,890,900
139,500
181,455,167
(38,397,375)
**** EDUCATION ****

CENTRO ESCOLAR
FAR EASTERN U
IPEOPLE
STI HLDG
**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
BCOR
BLOOM
IP EGAME
EG
PACIFIC ONLINE
LEISURE AND RES
LOTO
LR
MANILA JOCKEY
MJC
1.65
1.8
1.8
1.8
1.7
1.7
130,000
231,000
(180,000)
PRMIERE HORIZON
PHIL RACING
TRAVELLERS
PHA
PRC
RWM
0.28
8.81
9.4
0.3
9.4
9.43
0.28
9.56
0.28
9.58
0.28
9.36
0.28
9.4
500,000
1,637,500
140,000
15,421,773
1,166,297
CALATA CORP
CAL
3.26
3.29
3.29
3.29
3.29
3.29
1,000
3,290
PUREGOLD
PGOLD
38.6
38.65
38.3
38.8
38.3
38.65
5,586,300
215,854,700
114,743,535
ROBINSONS RTL
RRHI
57
57.6
58.5
58.5
57.05
57.6
2,486,290
143,492,315.5
(4,983,925.5)
PHIL SEVEN CORP
SEVN
98
100
APC GROUP
EASYCALL
NOW CORP
PAXYS
APC
ECP
NOW
PAX
0.6
2.56
0.37
2.53
0.62
2.82
0.385
2.57
0.62
0.37
2.47
0.62
0.385
2.57
0.6
0.365
2.46
0.6
0.385
2.57
151,000
340,000
770,000
90,620
125,900
1,936,060
3,850
-
PHILCOMSAT
GLOBALPORT
PHC
PORT
5.1
8.15
**** RETAIL ****
**** OTHER SERVICES ****
SERVICES SECTOR TOTAL
VOLUME :
86,707,960
MINING & OIL

**** MINING ****
VALUE :
1,429,603,900

February 05 , 2014
Name
Symbol
ATOK
APEX MINING
AB
APX
ABRA MINING
ATLAS MINING
BENGUET A
BENGUET B
COAL ASIA HLDG
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
1,960
12.4
1.95
17.7
2.04
1.96
1.96
1.96
1.96
1,000
AR
0.004
0.0041
0.004
0.004
0.004
0.004
149,000,000
596,000
AT
15.56
15.6
15.42
15.8
15.42
15.6
1,981,700
30,966,158
1,788,754
BC
BCB
COAL
7.6
7.7
0.77
8
8
0.78
7.7
0.79
7.7
0.79
7.7
0.78
7.7
0.78
1,200
9,240
(9,240)
242,000
189,070
CENTURY PEAK
CPM
0.55
0.6
0.58
0.6
0.53
0.6
236,000
131,130
DIZON MINES
DIZ
5.6
5.87
5.6
5.89
5.6
5.6
80,500
452,691
GEOGRACE
LEPANTO A
GEO
LC
0.4
0.38
0.405
0.385
0.41
0.385
0.41
0.39
0.4
0.385
0.405
0.385
850,000
8,250,000
340,400
3,177,900
LEPANTO B
LCB
0.39
0.395
0.385
0.395
0.385
0.395
7,700,000
3,010,250
318,750
MANILA MINING A
MANILA MINING B
NIHAO
MA
MAB
NI
0.018
0.02
2.1
0.019
0.021
2.15
0.018
0.021
2.2
0.019
0.021
2.2
0.018
0.021
2.09
0.018
0.021
2.15
217,100,000
200,000
242,000
4,061,900
4,200
509,380
35,280
NICKEL ASIA
NIKL
16.92
17
17.04
17.1
16.92
16.92
1,357,800
23,060,174
(164,124)
OMICO CORP
OM
0.36
0.415
0.38
0.38
0.38
0.38
30,000
11,400
ORNTL PENINSULA
ORE
1.55
1.58
1.6
1.6
1.55
1.56
279,000
438,640
PHILEX
PX
8.98
8.99
9.15
8.99
8.99
636,300
5,747,201
(1,098,216)
SEMIRARA MINING
SCC
318.2
319
317.2
320
312
318.2
189,790
60,206,718
29,684,798
UNITED PARAGON
UPM
0.01
0.011
0.011
0.011
0.011
0.011
10,000,000
110,000
**** OIL ****

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
BSC
OPM
OPMB
0.242
0.017
0.018
0.25
0.018
0.02
0.25
0.017
0.019
0.25
0.017
0.019
0.242
0.017
0.019
0.25
0.017
0.019
390,000
4,000,000
100,000
97,020
68,000
1,900
PHILODRILL
PETROENERGY
PX PETROLEUM
OV
PERC
PXP
0.035
5.55
8
0.036
5.56
8.01
0.036
5.56
8.01
0.036
5.56
8.08
0.035
5.56
8
0.035
5.56
8
47,100,000
1,500
132,500
1,649,200
8,340
1,060,969
(21,600)
(86,400)
MINING & OIL SECTOR TOTAL
VOLUME :
450,101,290
VALUE :
135,909,841
PREFERRED
ABC PREF
ABS HLDG PDR
ABC
ABSP
26.8
27.5
27
27.7
26.8
26.8
384,300
10,415,220
(1,643,785)
AC PREF A
AC PREF B
ACPA
ACPB
524
526
525
525
525
525
1,400
735,000
BC PREF A
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
GLO PREF A
GMA HLDG PDR
LR PREF
PF PREF
PCOR PREF
BCP
DMCP
FGENF
FGENG
FPHP
GLOPA
GMAP
LRP
PFP
PPREF
11.5
112
111
8.46
1
1,050
107.4
112
8.59
1.01
1,070
107.7
112
8.45
1.01
1,050
107.7
112
8.45
1.01
1,050
107.7
111
8.45
1
1,050
107.2
111
8.45
1
1,050
107.4
3,530
11,000
900,000
250
3,260
391,860
92,950
907,500
262,500
350,448
(8,450)
-
SFI PREF
SMC PREF 2A
SFIP
SMC2A
1.22
75.75
75.8
75.85
75.85
75.75
75.8
564,390
42,785,506
(11,654,687.5)
SMC PREF 2B
SMC2B
77.1
78.4
77.05
77.05
77.05
77.05
10,000
770,500
(770,500)
SMC PREF 2C
SMC2C
78.6
79
79.1
79.15
79
79
73,390
5,798,224
SMC PREF 1
TEL PREF HH
SMCP1
TLHH
PREFERRED TOTAL
VOLUME :
1,951,520
VALUE :
62,509,708
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
VALUE :
WARRANTS
LR WARRANT
LRW
MEG WARRANT
MEG WARRANT 2
MEGW1
MEGW2
0.315
0.335
0.32
0.335
0.32
0.335
150,000
48,750
2.35
2.36
2.55
2.64
WARRANTS TOTAL
VOLUME :
150,000
VALUE :
48,750
SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE
IRIPPLE
MFIN
RPL
SMALL & MEDIUM ENTERPRISES TOTAL
2.32
9.62
5
11.7
VOLUME :
VALUE :

February 05 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
1,060
100,873
22,800
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
95
95.3
95.5
95.5
VOLUME :
VOLUME :
95
95
1,060
798,047,630
VALUE :
VALUE :
100,873
5,331,603,034.5

February 05 , 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
75
59
58
NO. OF TRADED ISSUES:

NO. OF TRADES:
192
25,788
ODDLOT VOLUME:
ODDLOT VALUE:
50,556
191,555.92
BLOCK SALE VOLUME:

BLOCK SALE VALUE:
2,507,132
339,029,754.62
BLOCK SALES
SECURITY
SECB
ICT
SM
GTCAP
PRICE
112.8170
96.4480
686.7068
723.4831
VOLUME
695,478
1,670,654
70,000
71,000
VALUE
78,461,741.53
161,131,236.99
48,069,476.00
51,367,300.10
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,473.47
8,732.67
5,282.99
2,266.15
1,831.15
13,389.34
1,478.42
8,785.6
5,338.97
2,272.35
1,838.17
13,550.02
1,461.76
8,719.94
5,282.99
2,241.16
1,825.69
13,383.72
1,472.61
8,719.94
5,314.78
2,244.54
1,829.91
13,445.14
0.23
0.05
0.66
0.08
0.27
0.58
3.41
3.94
34.67
1.73
4.92
77.49
7,847,763
61,140,354
73,180,642
119,928,050
88,380,571
450,126,878
590,443,532.48
1,252,783,874.98
1,434,041,740.85
666,732,460.92
1,590,793,008.06
135,928,854.75
1,060
100,873.00
5,907.16
3,589.8
5,930.08
3,611.11
5,899.61
3,589.8
5,908.41
3,597.62
0.38
0.22
22.4
7.8
800,605,318
5,670,824,345.04
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 2,888,786,460.77
Php 3,789,214,525.52
Php (900,428,064.75)
Php 6,678,000,986.29
Securities Under Suspension by the Exchange as of February 05 , 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
ABC
ACPA
ALPHA
ASIA
EIBA
EIBB
FC
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
PCP
PHC
PMT
PNC
PPC
PTT
SMCP1
STN

February 05 , 2014
Name
TEL PREF HH
UNIWIDE HLDG
Symbol
Bid
TLHH
UW
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php

The Philippine Stock Exchange, Inc Daily Quotations Report February 05, 2014

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 February 05, 2014

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTIONS ****

PHIL STOCK EXCH

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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