The Philippine Stock Exchange, Inc

Daily Quotations Report

March 04 , 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

BDO UNIBANK

BDO

CHINABANK

CHIB

CITYSTATE BANK

CSB
EW

109

107

109

106

94.9

95

92.9

95.8

65.55

65.7

65.8

65.8

35.75

25
35.8

35.3

METROBANK

EIBA
EIBB
MBT

PB BANK

PBB

38.05

PBCOM

PBC
PNB

72.5
103.5

PSBANK

PTC
PSB

70
120.5

RCBC

RCB

SECURITY BANK

SECB

UNION BANK

UBP

EAST WEST BANK

EXPORT BANK
EXPORT BANK B

PHIL NATL BANK

PHILTRUST

108.6

109

2,045,920

220,602,882

9,995,928

92.9

95

3,827,680

362,984,193.5

64,305,261.5

65.5

65.5

184,450

12,099,797

36.2

35.3

35.8

2,963,000

105,900,620

12,666,395

119

121.4

119

120

3,255,020

390,453,065

88,723,174

38.1

38.5

38.75

37.5

38.05

3,216,300

122,523,425

81,574,635

77
103.9

105

105

103.3

103.5

794,360

82,542,192

62,976,116

128.5

125

128.5

120.5

128.5

1,040

127,890

63.8

64

63.95

65.2

63.7

64

590,310

38,076,794.5

(15,848,629.5)

185.1

185.2

185

185.5

185

185.2

432,700

80,119,783

5,298,001

126

126.7

125

127

125

126

95,150

11,921,466

7,366,045

8,090

**** OTHER FINANCIAL INSTITUTION ****

BANKARD

BKD

0.94

0.96

0.94

1.02

0.93

0.96

4,257,000

4,144,900

BDO LEASING

BLFI

2.02

101,000

202,000

COL FINANCIAL

COL

20

20.1

19.4

20

19.14

20

154,400

3,012,266

1,097,156

FILIPINO FUND

FFI

11.9

12.2

11.9

11.9

11.9

11.9

2,400

28,560

FIRST ABACUS

FAF
I
MFC
MAKE

0.79
2.77
535
26.7

0.84
2.87
540
26.75

2.78
540
26.65

2.78
540
26.7

2.78
540
26.45

2.78
540
26.7

26,000
50
26,400

72,280
27,000
703,940

27,800
(202,460)

MED
NRCP

1.94

1.98

1.94

1.95

1.94

1.94

60,000

116,440

(19,440)

463.8
1,055

464
1,060

465.2
1,070

465.2
1,070

463.8
1,060

464
1,060

20,720
375

9,612,194
398,500

4,640
-

2.55

2.56

2.54

2.55

2.54

2.55

146,000

372,260

VOLUME :

22,200,275

IREMIT
MANULIFE
MAYBANK ATR KE
MEDCO HLDG
NTL REINSURANCE
PHIL STOCK EXCH
SUN LIFE

PSE
SLF

VANTAGE

FINANCIALS SECTOR TOTAL

VALUE :

1,446,042,448

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

AP

38.2

38.45

37.95

38.45

37.85

38.45

1,100,800

42,090,645

1,606,480

ALSONS CONS

ACR

1.3

1.32

1.32

1.34

1.29

1.3

8,975,000

11,699,860

CALAPAN VENTURE

H2O

4.1

4.25

4.1

4.1

4.1

4.1

79,000

323,900

ENERGY DEVT

EDC

6.35

6.36

6.7

6.73

6.03

6.35

124,030,600

787,658,415

(234,006,010)

FIRST GEN

FGEN

22.95

23

24.1

24.1

22.4

23

14,852,900

340,042,635

(131,467,620)

FIRST PHIL HLDG

FPH

104

104.2

105.8

105.9

99.25

104

1,628,530

168,084,083

62,307,212

MANILA WATER

MWC

36.8

36.85

36.35

37

36.35

36.8

3,999,800

147,118,105

52,812,680

MERALCO
PETRON

MER
PCOR

313.8
13.66

315
13.7

315
13.76

315
13.98

310
13.4

315
13.7

365,590
8,861,200

114,479,670
120,904,164

59,291,344
34,730,628

PHOENIX

PNX

10.8

10.82

10.88

10.88

10.7

10.8

548,400

5,932,794

10,800

SALCON POWER

SPC

4.75

4.99

4.76

4.99

4.75

4.99

20,000

95,620

TRANS ASIA

TA

2.33

2.34

2.15

2.36

2.15

2.33

50,166,000

113,600,300

2,824,070

VIVANT

VVT

9.6

11,200

100,800

6.91
1.9

7
1.93

7
1.92

7.1
1.94

7
1.88

7
1.9

369,400
4,797,000

2,586,070
9,101,400

398,300
396,600

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

AGRINURTURE
ALLIANCE SELECT

ANI
FOOD

BOGO MEDELLIN

BMM

51.3

59

59

59

59

59

40

2,360

CNTRL AZUCARERA

DNL INDUS

CAT
CBC
DNL

13.52
6.95

15
6.97

6.78

6.72

6.97

14,472,200

99,781,414

17,346,728

GINEBRA

GSMI

15.04

15.98

15.04

15.06

15.04

15.04

11,000

165,450

JOLLIBEE

JFC

124.7

125

126.1

126.1

124

125

624,580

78,047,517

26,444,183

LIBERTY FLOUR
LT GROUP

LFM
LTG

43.55
15.32

57
15.34

15.5

15.5

15.28

15.34

1,911,000

29,278,380

11,126,392

PANCAKE

PCKH

7.9

8.1

8.1

8.1

8.1

8.1

400

3,240

PEPSI COLA

PIP

6.56

6.58

6.6

6.6

6.45

6.56

2,994,000

19,593,456

7,596,759

PUREFOODS

PF

298.4

298.6

299.6

300

297

298.6

132,610

39,592,054

33,771,926

RFM CORP

RFM

4.96

4.98

4.9

5.12

4.88

4.98

5,541,000

27,655,220

9,322,130

ROXAS AND CO

SAN MIGUEL CORP

RCI
ROX
SMB
SMC

2.27
3.03
121.2

2.4
3.15
121.3

121.4

121.6

120

121.3

930,490

112,523,943

2,886,048

SWIFT FOODS

SFI

0.14

0.144

0.14

0.14

0.14

0.14

110,000

15,400

COSMOS

ROXAS HLDG
SAN MIGUEL BREW

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 04 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

UNIV ROBINA

URC

93.95

94

94.5

94.8

87

93.95

2,392,400

224,639,910.5

VICTORIAS

VMC

1.48

1.51

1.5

1.51

1.48

1.5

2,591,000

3,878,420

3,512,970

VITARICH

VITA

0.93

0.95

0.93

0.92

0.93

4,169,000

3,971,890

(1,372,180)

63,801,253.5

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

ASIABEST GROUP

ABG

21.8

22

22.8

23

21.8

21.8

106,100

2,344,240

(13,600)

CONCRETE A

EEI CORP

CA
CAB
EEI

50
15
12.9

65
12.94

12.6

13

12.6

12.94

540,600

6,953,138

4,043,764

FED CHEMICALS

FED

HOLCIM

HLCM

LAFARGE REP

LRI

MARIWASA

MMI

MEGAWIDE

MWIDE

PHINMA

PHN

PNCC

PNC
CMT
SRDC
T
VUL

CONCRETE B

SEACEM
SUPERCITY
TKC STEEL
VULCAN INDL

8.91

11

8.91

8.91

8.91

8.91

2,200

19,602

13.24

13.54

13.6

13.6

13.54

13.56

6,300

85,470

10.9

11.04

11

11.08

10.88

10.9

592,600

6,492,726

1,009,608

6.04

6.11

5.7

430,600

2,579,670

17.3

17.5

17.28

17.98

17.28

17.5

223,000

3,898,360

147,050

12.94

13.3

13.28

13.34

13.12

13.3

24,800

328,290

0.41
1.62
1.57

1.69
1.6

1.6

1.6

1.57

1.57

1,876,000

2,958,860

CIP
COAT
EURO
LMG

73
2.86
1.8
2.66

100
2.94
1.96
2.68

2.92
2.73

2.94
2.77

2.85
2.68

2.94
2.68

210,000
532,000

613,760
1,447,040

(28,500)
-

MVC
MIH

1.66
14.3

1.77
14.7

14.2

14.86

14.04

14.3

26,500

377,380

MIHB
MAH
MAHB
PPC

14.2
-

14.5
-

14.88
-

15
-

14
-

14.2
-

18,000
-

257,834
-

(1,500)
-

**** CHEMICALS ****

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

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

CIRTEK HLDG

CHIPS

26.3

26.5

26.5

26.5

26.05

26.5

22,500

593,920

GREENERGY

GREEN

0.019

0.02

0.019

0.02

0.019

0.02

241,200,000

4,713,900

(1,665,000)

INTEGRATED MICR

IMI

IONICS

ION

PANASONIC

PMPC

4.1

4.13

3.98

4.13

57,000

228,560

0.73

0.77

0.75

0.78

0.71

0.77

1,650,000

1,231,080

5.7

15.1
1.72

26.5
1.74

1.74

1.74

1.74

1.74

1,000

1,740

**** OTHER INDUSTRIALS ****

ALPHALAND

SPLASH CORP

ALPHA
FYN
FYNB
PCP
SPH

STENIEL

STN

FILSYN A
FILSYN B
PICOP RES

INDUSTRIALS SECTOR TOTAL

VOLUME :

506,536,975

VALUE :

2,791,802,723.5

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

ABA
AEV
APM

0.66
58.4
0.162

0.67
59
0.163

0.66
59
0.17

0.67
59
0.171

0.66
57.05
0.161

0.66
59
0.163

3,896,000
1,103,490
700,470,000

2,571,460
64,630,292
115,886,190

(20,565,498.5)
7,565,600

ANGLO PHIL HLDG

AGI
APO

20.25
2.3

20.35
2.36

20.4
2.3

20.75
2.36

20.05
2.3

20.25
2.36

13,528,400
661,000

275,078,960
1,521,360

(75,963,820)
-

ANSCOR

ANS

6.63

6.7

6.7

6.7

6.6

6.63

31,800

211,384

ASIA AMLGMATED

AAA
ATN

4.8
0.93

4.85
0.97

4.7
0.93

4.8
0.93

4.6
0.93

4.8
0.93

202,000
3,000

945,040
2,790

ATNB
AC

0.93
555.5

0.96
556

570

570.5

555

556

1,074,980

599,410,055

(411,415,110)

BH
DMC

432
54.5

645
54.55

54.5

54.55

53.9

54.55

3,851,220

208,735,159.5

137,184,019.5

FILINVEST DEV

FC
FDC

5.64

5.65

5.7

5.7

5.6

5.64

536,400

3,021,510

183,906

FJ PRINCE A

FJP

2.95

3.03

2.99

2.99

20,000

59,950

FJ PRINCE B
FORUM PACIFIC

FJPB
FPI

2.9
0.218

3.4
0.238

0.219

0.238

0.218

0.238

40,000

8,930

GT CAPITAL

GTCAP

786

788

780

792

775

786

335,870

263,824,675

127,540,730

HOUSE OF INV

HI

7.72

7.8

7.8

7.8

7.72

7.72

303,200

2,364,864

JG SUMMIT

JGS

39.15

39.6

39.5

39.6

38.75

39.6

608,900

24,002,605

(4,221,210)

JOLLIVILLE HLDG

JOH
KPH

5.74
4.6

6.6
5.4

5.39

5.39

5.39

5.39

2,000

10,780

LODESTAR

KPHB
LIHC

5.22
0.94

5.8
0.96

5.22
0.97

5.22
0.98

5.22
0.95

5.22
0.95

100
259,000

522
248,800

LOPEZ HLDG

LPZ

6.8

6.81

7.05

6.69

6.81

8,708,000

58,988,542

7,918,467

ABOITIZ EQUITY
ALCORN GOLD
ALLIANCE GLOBAL

ATN HLDG A
ATN HLDG B
AYALA CORP
BHI HLDG
DMCI HLDG
FIL ESTATE CORP

KEPPEL HLDG A
KEPPEL HLDG B

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 04 , 2013

Name

Symbol

MABUHAY HLDG

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

METRO PAC INV

MHC
MARC
MPI

MINERALES IND

MIC

6.5

6.69

6.43

6.6

6.3

6.6

232,000

1,482,912

(95,360)

MJC INVESTMENTS

MJIC
PA
PRIM
POPI
REG

5.7
0.049
0.67
2.7

6
0.05
0.68
2.99

6
0.67
2.7

6
0.67
2.7

6
0.67
2.7

6
0.67
2.7

13,100
219,000
3,000

78,600
146,730
8,100

(46,900)
8,100

SINOPHIL

SPM
SINO

2.06
0.325

2.15
0.33

0.325

0.335

0.325

0.33

1,280,000

420,700

SM INVESTMENTS

SM

1,004

1,005

1,012

1,012

1,000

1,005

572,215

575,300,385

(133,545,725)

SOLID GROUP

SGI

1.97

1.98

2.08

2.13

1.9

1.97

3,538,000

7,012,780

(27,400)

SOUTH CHINA

SOC

1.13

1.18

1.14

1.14

1.13

1.13

43,000

48,690

SYNERGY GRID

SGP
UNI
WIN
ZHI

370
0.255
0.275
0.485

480
0.265
0.28
0.495

0.26
0.28
0.49

0.27
0.285
0.5

0.255
0.26
0.48

0.255
0.28
0.485

2,230,000
2,680,000

576,750
720,900

27,000

1,841,000

902,550

(75,000)

VOLUME :

786,261,275

1,386,750
101,250
11,864,540

(545,350)

MARCVENTURES

PACIFICA
PRIME MEDIA
PRIME ORION
REPUBLIC GLASS
SEAFRONT RES

UNIOIL HLDG
WELLEX INDUS
ZEUS HLDG

0.52
1.79
5.24

0.58
1.8
5.25

1.79
5.27

1.8
5.31

1.78
5.15

1.79
5.24

414,000
37,560,400

740,180
196,839,172

(49,268,201)

HOLDING FIRMS SECTOR TOTAL

VALUE :

2,405,906,467.5

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

ARANETA PROP

BRN
ALHI
ARA

2.9
19.52
1.77

2.95
20.25
1.79

2.85
20.25
1.81

2.95
20.25
1.86

2.85
20.25
1.73

2.95
20.25
1.77

ARTHALAND CORP

ALCO

AYALA LAND

ALI

0.207

0.21

31

31.25

0.21

0.21

0.207

0.207

980,000

203,320

31.7

31.75

30.5

31

10,645,300

328,027,880

(148,413,100)

BELLE CORP
CEBU HLDG

BEL

6.1

CHI

4.98

6.11

5.69

6.15

5.69

6.1

27,138,400

162,867,933

11,610,331

5.05

5.05

4.96

4.98

662,500

3,306,926

CEBU PROP A

CENTURY PROP

CPV
CPVB
CPG

1,474,332

4.91
4.81
2.35

5.2
5.2
2.37

2.4

2.43

2.35

2.37

32,162,000

76,903,860

32,520,230

CITY AND LAND

CITYLAND DEVT

LAND

2.27

2.49

2.49

2.49

2.49

2.49

2,000

4,980

EMPIRE EAST

CDC
CEI
CYBR
ELI

1.13
0.068
0.77
0.99

1.15
0.07
0.78
1

0.068
0.78
1.02

0.068
0.78
1.03

0.068
0.77
0.98

0.068
0.78
0.99

3,900,000
1,425,000
77,869,000

265,200
1,106,500
77,581,170

(78,000)
621,370

EVER GOTESCO

EVER

0.325

0.335

0.34

0.345

0.32

0.335

27,930,000

9,238,850

66,000

FILINVEST LAND

FLI

1.94

1.96

1.91

1.97

1.91

1.96

28,024,000

54,543,220

12,886,420

GLOBAL ESTATE

GERI

1.97

1.99

1.97

2.04

1.96

1.99

2,228,000

4,436,490

1,657,220

GOTESCO LAND A

HIGHLANDS PRIME

GO
GOB
HP

2.27

2.44

2.25

2.44

2.25

2.44

16,000

36,470

IRC PROP

IRC

1.16

1.19

1.19

1.19

1.16

1.19

483,000

567,360

KEPPEL PROP

PHIL ESTATES

KEP
MC
MCB
MEG
MRC
PHES

2.9
3.76
0.117
0.57

4.3
3.78
0.119
0.59

3.8
0.118
0.61

3.83
0.12
0.61

3.71
0.117
0.57

3.78
0.12
0.59

39,824,000
7,710,000
1,570,000

149,884,300
909,370
912,630

(9,004,100)
59,000

PHIL REALTY

RLT

0.485

0.495

0.495

0.495

0.495

0.495

10,000

4,950

PHIL TOBACCO

ROBINSONS LAND

TFC
PMT
PRMX
RLC

18.1
2.75
23.3

26
3.25
23.4

23.5

23.6

23

23.4

1,415,600

33,045,455

6,130,390

ROCKWELL

ROCK

3.16

3.17

3.14

3.3

3.12

3.17

16,416,000

52,847,470

4,574,660

SAN MIGUEL PROP

SHANG PROP

SMP
SHNG

3.56

3.57

3.58

3.62

3.5

3.56

242,000

847,860

137,100

SM DEVT

SMDC

7.69

7.7

8.15

8.22

7.65

7.7

17,887,800

141,212,855

(23,527,138)

SM PRIME HLDG

SMPH

18.6

18.62

19

19

18.46

18.6

12,634,400

234,857,474

(58,193,136)

STA LUCIA LAND

SLI

1.16

1.17

1.21

1.34

1.16

1.16

113,642,000

140,686,810

(1,229,140)

STARMALLS

STR
SUN

3.82
0.59

4.09
0.62

4.09
0.59

4.09
0.59

4.08
0.59

4.09
0.59

40,000
180,000

163,520
106,200

UW
VLL

5.45

5.48

5.54

5.54

5.44

5.48

6,283,600

34,432,247

6,915,865

ANCHOR LAND

CEBU PROP B

CROWN EQUITIES
CYBER BAY

GOTESCO LAND B

MARSTEEL A
MARSTEEL B
MEGAWORLD
MRC ALLIED

PRIMETOWN PROP
PRIMEX CORP

SUNTRUST HOME
UNIWIDE HLDG
VISTA LAND

PROPERTY SECTOR TOTAL

VOLUME :

438,680,600

475,000
5,000
6,654,000

VALUE :

1,522,958,900

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

ABS

38.1

38.15

38.25

38.5

37.95

38.15

118,400

4,513,630

GMA NETWORK
MANILA BULLETIN

GMA7
MB

9.94
0.86

9.99
0.88

9.99
0.85

9.99
0.9

9.84
0.85

9.99
0.88

161,200
52,000

1,605,455
45,090

MLA BRDCASTING

MBC

3.5

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 04 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

**** TELCOMMUNICATION ****

GLOBE TELECOM

GLO

1,135

1,160

1,145

1,160

1,127

1,160

20,560

23,563,410

LIBERTY TELECOM

LIB

2.33

2.36

2.35

2.35

2.33

2.33

53,000

124,250

PLDT

TEL

2,912

2,920

2,910

2,920

2,900

2,920

105,095

306,154,490

95,451,520

PTT CORP

PTT

IP CONVERGE

DFNN
IMP
IMPB
CLOUD

5.55
5.11
4.03

5.6
5.6
44
4.19

5.6
4.01

6
4.2

5.31
4

5.6
4.03

745,200
104,000

4,110,538
432,000

(26,404)
-

IPVG CORP

IP

0.63

0.65

0.65

0.65

0.63

0.63

1,701,000

1,086,810

(11,520)

ISLAND INFO

IS
ISM

0.05
2.1

0.052
2.17

2.1

2.1

2.1

2.1

20,000

42,000

PHILWEB

NXT
WEB

14.42

14.44

14.48

14.52

14.4

14.46

1,510,700

21,846,062

(1,180,226)

TOUCH SOLUTIONS

TSI

17.44

17.6

14.28

19.98

14.28

17.44

1,924,000

32,510,158

1,779,138

TRANSPACIFIC BR

TBGI
YEHEY

1.98
1.32

2.2
1.38

1.32

1.33

1.31

1.33

54,000

71,180

(722,040)

**** INFORMATION TECHNOLOGY ****

DFNN INC
IMPERIAL A
IMPERIAL B

ISM COMM
NEXTSTAGE

YEHEY CORP

**** TRANSPORTATION SERVICES ****

2GO GROUP

2GO

1.71

1.8

1.7

1.71

1.7

1.71

6,000

10,250

ASIAN TERMINALS

ATI

13.1

13.6

13.8

13.8

13.8

13.8

800

11,040

CEBU AIR

CEB

65.2

65.5

65.9

65.95

65.1

65.5

124,940

8,156,926.5

3,087,910.5

INTL CONTAINER

ICT

LORENZO SHIPPNG

LSC
MAC
PAL

MACROASIA
PAL HLDG

81

83

81

83

79.5

83

1,194,510

96,927,309

(13,207,389)

1.4
2.49
-

1.56
2.67
-

1.4
2.5
-

1.4
2.55
-

1.4
2.5
-

1.4
2.5
-

21,000
66,000
-

29,400
166,000
-

(17,500)
-

**** HOTEL & LEISURE ****

ACESITE HOTEL

ACE

1.3

1.34

1.34

1.35

1.29

1.34

76,000

100,800

(5,360)

BOULEVARD HLDG

BHI

0.13

0.132

0.134

0.134

0.13

0.13

64,510,000

8,453,940

19,800

GRAND PLAZA

GPH
WPI

26.5
0.395

45
0.4

0.42

0.42

0.395

0.4

2,570,000

1,029,750

CENTRO ESCOLAR

CEU

10.42

11.2

11.2

11.2

11.2

11.2

2,000

22,400

FAR EASTERN U

FEU
IPO

1,130
10

1,170
10.5

10.5

10.5

10.5

10.5

282,500

2,966,250

BCOR
BLOOM

25
16.56

25.2
16.58

25
15.5

25
16.62

25
15.5

25
16.58

1,800
65,250,000

45,000
1,062,112,852

(47,440,320)

LEISURE AND RES

EG
LR

0.023
8.72

0.024
8.8

0.024
8.73

0.024
9

0.023
8.7

0.024
8.72

24,600,000
1,436,600

589,400
12,729,951

1,027,400

MANILA JOCKEY

MJC

2.65

2.75

2.76

2.76

2.68

2.68

185,000

501,330

PACIFIC ONLINE

LOTO
PRC
PHA

14
10.3
0.33

14.1
10.68
0.34

14
10.3
-

14.2
10.68
-

13.98
10.3
-

14
10.5
-

84,400
3,900
-

1,185,186
40,368
-

CALATA CORP

CAL

3.65

3.66

3.7

3.7

3.65

3.66

285,000

1,045,030

PHIL SEVEN CORP

SEVN

97

99

97

97

97

97

1,130

109,610

61,110

PUREGOLD

PGOLD

40.35

40.5

42.85

43

40.3

40.35

5,273,300

216,746,870

(117,107,115)

ICTV INC

APC
ECP
PORT
ICTV

0.82
2.91
0.415

0.83
2.95
19
0.42

0.82
0.42

0.84
0.42

0.82
0.42

0.82
0.42

13,036,000
360,000

10,745,490
151,200

840
42,000

PAXYS

PAX

2.8

2.83

2.7

2.85

2.7

2.8

985,000

2,765,430

PHILCOMSAT

PHC
STI

0.98

0.99

0.98

0.98

0.99

10,617,000

10,469,710

613,800

2,162,700
60,480

1,020,000
-

WATERFRONT

**** EDUCATION ****

IPEOPLE

**** CASINOS & GAMING ****

BERJAYA
BLOOMBERRY
IP EGAME

PHIL RACING
PRMIERE HORIZON

**** RETAIL ****

**** OTHER SERVICES ****

APC GROUP
EASYCALL
GLOBALPORT

STI HLDG

SERVICES SECTOR TOTAL

VOLUME :

199,496,535

VALUE :

1,865,334,007.5

MINING & OIL

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

AR
APX

APEX MINING B

APXB

ATLAS MINING

AT

ATOK

AB

BENGUET A

BC

BENGUET B

BCB

0.005
4.32

0.0051
4.74

0.0051
4.32

0.0052
4.32

0.005
4.32

0.0051
4.32

427,000,000
14,000

4.32

4.35

4.35

4.35

4.35

4.35

13,000

56,550

20.65

20.9

20.8

20.9

20.5

20.9

684,800

14,164,405

222,490

19.02

21.95

19.6

19.6

19.5

19.5

2,000

39,100

18.46

18.6

18.6

18.6

18.6

18.6

16,000

297,600

18.5

18.98

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 04 , 2013

Name

Symbol

CENTURY PEAK

Bid

Ask

Open

High

Low

Close

COAL ASIA HLDG

CPM
COAL

0.97
1

0.98
1.01

0.96
1.01

0.97
1.02

0.96
1

0.97
1

DIZON MINES

DIZ

12.8

12.96

12.64

13.4

12.6

GEOGRACE

GEO

0.54

0.55

0.56

0.57

0.54

LEPANTO A

LC

1.13

1.14

1.14

1.16

LEPANTO B

LCB

1.24

1.25

1.25

MANILA MINING A
MANILA MINING B

MA
MAB

0.063
0.064

0.064
0.065

0.064
0.066

NICKEL ASIA

NIKL

20.5

20.55

NIHAO

NI

3.81

3.82

OMICO CORP
ORNTL PENINSULA

OM
ORE

0.57
3.48

0.59
3.54

PHILEX

PX

18.46

SEMIRARA MINING

SCC

240.2

UNITED PARAGON

UPM

BASIC PETROLEUM
ORIENTAL A
ORIENTAL B

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

267,000
6,548,000

258,490
6,560,740

210,490
76,770

12.8

182,400

2,321,486

18,900

0.54

1,316,000

722,890

1.13

1.14

14,409,000

16,387,280

1.26

1.24

1.25

6,715,000

8,392,730

920,000

0.064
0.066

0.063
0.064

0.064
0.064

57,910,000
331,150,000

3,686,290
21,415,300

130,000

21

21

20.1

20.5

908,300

18,558,195

1,813,045

4.04

4.09

3.8

3.82

12,022,000

46,986,050

580,640

0.56
3.68

0.56
3.68

0.56
3.49

0.56
3.49

9,000

5,040

719,000

2,548,100

3,550

18.58

19

19.02

18.24

18.58

3,614,000

67,003,772

1,793,426

241.8

240

241.8

239.6

241.8

107,970

25,966,968

20,048,524

0.017

0.018

0.017

0.018

0.017

0.017

94,000,000

1,605,000

BSC

0.28

0.285

0.28

0.285

0.28

0.28

3,270,000

916,100

(280,000)

OPM

0.02

0.021

0.02

0.021

0.02

0.02

15,700,000

317,500

OPMB
PERC

0.02
6.9

0.021
6.95

0.021
6.94

0.021
6.95

0.021
6.94

0.021
6.95

401,000,000
17,200

8,421,000
119,538

OV
PEC
PECB
PXP

0.042
31.4

0.043
31.9

0.042
32.5

0.043
32.5

0.042
31.4

0.043
31.4

521,300,000
151,500

21,927,300
4,792,405

1,850,000
-

**** OIL ****

PETROENERGY
PHILODRILL
PNOC A
PNOC B
PX PETROLEUM

MINING AND OIL SECTOR TOTAL

VOLUME :

1,899,046,170

VALUE :

275,693,009

PREFERRED
ABC PREF

12.5
520.5

529.5

521

521

520.5

520.5

200

104,150

ACPR
DMCP
FGENF
FGENG

102
109

107.8
109.4

109

109

109

109

22,350

2,436,150

FPHP
PPREF

100.9
108.6

101.4
109.6

110

110

109

109

12,010

1,309,200

1,023
1.3
74.95
75.5

1,040
1.49
75
76.5

1,040
75
75.5

1,040
75
76.5

1,040
74.95
75.5

1,040
75
76.5

2,515
3,223,390

2,615,600
241,754,075

(83,253,000)

SMC PREF 2B

PFP
SFIP
SMCP1
SMC2A
SMC2B

30,900

2,362,650

SMC PREF 2C

SMC2C

77.8

78

77.9

78.05

77.8

78.05

41,470

3,232,363

BC PREF A

BCP
ABSP
GMAP
GLOPA
TLHH

12.14
41.05
9.98
-

42
10
-

42
10
-

42
10
-

41
9.98
-

42
10
-

397,500
1,557,000
-

16,559,600
15,557,842
-

(2,002,300)
(10,777,862)
-

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

ABS HLDG PDR

GMA HLDG PDR
GLO PREF A
TEL PREF HH

ABC
PBCP
ACPA

PREFERRED TOTAL

VOLUME :

5,287,335

VALUE :

285,931,630

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRC WARRANT
MEG WARRANT
MEG WARRANT 2
PLDT USD

IRW
MEGW1

0.05
2.66

2.68

2.71

2.71

2.65

2.68

226,000

605,060

MEGW2
DTEL

2.55
-

2.88
-

18,000
14,000

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL

VOLUME :

226,000

VALUE :

605,060

SMALL AND MEDIUM ENTERPRISES

IRIPPLE
MAKATI FINANCE

RPL
MFIN

8.93
2.5

9.4
3.8

9
3.5

9
3.5

9
3.5

SMALL AND MEDIUM ENTERPRISES TOTAL

TOTAL REGULAR

9
3.5

VOLUME :

VOLUME :

2,000
4,000

6,000

3,852,227,830

VALUE :

VALUE :

32,000

10,307,769,555.5

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 04 , 2013

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Net Foreign
Trade (Peso)
Buying (Selling)

Value

NO. OF ADVANCES:
62
NO. OF DECLINES:
98
NO. OF UNCHANGED:
49

NO. OF TRADED ISSUES: 209

NO. OF TRADES:
43357

BLOCK SALES
SECURITY
MBT
JFC
SMC
AGI
AC
EDC
MWIDE
GTCAP

PRICE
118.2554
120.7348
121.1002
19.25
571.8479
6.8374
17.2829
763.8556

ODDLOT VOLUME:
ODDLOT VALUE:

:
:

VOLUME
VALUE
187,360 22,156,331.744
243,134 29,354,734.8632
172,585 20,900,078.017
11,000,000
211,750,000
40,480 23,148,402.992
8,500,125 58,118,754.675
2,037,800
35,219,093.62
41,580 31,761,115.848

187,373
223,560.81

MAIN BOARD CROSS VOLUME: :

MAIN BOARD CROSS VALUE:
:

201,772,170
1,984,643,881.69

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

1,785.65
9,902.89
5,759.1
2,759.89
1,959.44
21,853.06
6,642.84
4,173.95

1,813.66
9,915.92
5,766.6
2,773.32
1,970.13
21,856.46
6,664.16
4,185.57

1,785.65
9,699.44
5,660.61
2,698.36
1,950.61
21,507.51
6,564.77
4,142.27

1,810.75
9,831.21
5,720.97
2,728.05
1,970.13
21,612.72
6,637.56
4,172.07

1.41
-0.72
-0.66
-1.11
0.55
-1.23
-0.07
-0.04

25.16
-71.68
-38.13
-30.57
10.7
-269.5
-4.71
-1.48

22,387,766
517,508,003
797,344,200
438,701,025
199,502,235
1,899,189,038

1,468,214,367.39
2,935,445,325.69
2,672,607,494.48
1,523,028,067.72
1,865,367,122.69
275,707,250.09

6,000

32,000

3,874,638,267

Php
10,740,401,628.0692

GRAND TOTAL

FOREIGN BUYING
FOREIGN SELLING

Php 4,890,752,717.44
Php 5,154,114,038.96

Companies Under Suspension by the Exchange as of 03/04/2013

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
NXT
- NEXTSTAGE
PAL
- PAL HLDG
PEC
- PNOC A
PECB
- PNOC B
PHC
- PHILCOMSAT
PNC
- PNCC
PRIM
- PRIME MEDIA
SMB
- SAN MIGUEL BREW
SMP
- SAN MIGUEL PROP
MED
- MEDCO HLDG
PCP
- PICOP RES
PMT
- PRIMETOWN PROP

The Philippine Stock Exchange, Inc

Daily Quotations Report
March 04 , 2013

Name
PPC
PTT
STN
UW
ABC
TLHH
SMCP1

Symbol
-

Bid

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)