Вы находитесь на странице: 1из 8

The Philippine Stock Exchange, Inc

Daily Quotations Report


March 14 , 2014

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value, Php

Net Foreign
Buying/(Selling),
Php

6,185,287

FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED

ASIA
AUB

71.1

71.9

71.9

71.9

71.1

71.9

96,960

6,916,053

BDO UNIBANK

BDO

83.6

83.65

84.5

84.5

83

83.6

1,884,020

157,518,960.5

78,297,752

BANK PH ISLANDS

BPI

89.2

89.35

89.5

90

89

89.2

1,515,750

135,393,065.5

(74,811,504)

CHINABANK

CHIB

58.1

58.5

58.5

58.5

58.5

58.5

3,400

198,900

CITYSTATE BANK
EXPORT BANK
EXPORT BANK B
EAST WEST BANK

CSB
EIBA
EIBB
EW

9.4
28.75

12.5
28.8

28.35

28.75

28.3

28.75

277,700

7,939,495

6,842,615

METROBANK

MBT

80.2

80.9

80.6

80.9

79.7

80.9

3,510,580

282,350,615.5

(8,717,414)

PB BANK

PBB

23.55

23.6

23.6

23.6

23.55

23.6

29,900

705,515

PBCOM
PHIL NATL BANK

PBC
PNB

61.05
85.1

66
85.9

85.35

85.9

85

85.9

346,490

29,471,816

6,716,656.5

PSBANK
PHILTRUST
RCBC

PSB
PTC
RCB

133.1
83
49.75

138.6
49.8

49.9

49.9

49.5

49.75

1,509,550

75,101,905

12,372,642.5

SECURITY BANK

SECB

111.6

111.9

111.7

112.4

111

111.9

335,490

37,485,660

(8,647,900)

UNION BANK

UBP

128.6

129.4

128.5

129.4

128.5

128.6

10,700

1,379,819

262,287

**** OTHER FINANCIAL INSTITUTIONS ****


AG FINANCE

AGF

3.24

3.35

3.25

3.33

3.25

3.33

9,000

29,410

BANKARD
BDO LEASING
COL FINANCIAL

BKD
BLFI
COL

1.98
2.02
17.5

1.99
2.07
18.48

1.96
2.01
18

2
2.01
18.48

1.96
2.01
18

1.99
2.01
18.48

214,000
1,000
1,200

424,230
2,010
21,648

9,000

FIRST ABACUS
FILIPINO FUND

FAF
FFI

0.79
7.98

0.84
8.2

7.98

7.98

7.98

7.98

6,700

53,466

IREMIT
MACAY HLDG
MEDCO HLDG
MANULIFE
NTL REINSURANCE

I
MACAY
MED
MFC
NRCP

2.6
23
0.241
740
1.37

2.72
25.2
0.248
760
1.42

2.58
740
1.42

2.58
740
1.42

2.58
740
1.42

2.58
740
1.42

6,000
200
20,000

15,480
148,000
28,400

PHIL STOCK EXCH


SUN LIFE

PSE
SLF

300
1,345

300.2
1,350

301
1,351

302
1,351

300
1,345

300
1,345

14,490
225

4,367,266
303,305

(861,942)
13,450

VANTAGE

2.6

2.65

2.6

2.65

2.6

2.65

175,000

462,500

FINANCIALS SECTOR TOTAL

VOLUME :

9,968,355

VALUE :

740,317,519.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS

ACR

1.45

1.48

1.44

1.49

1.44

1.45

3,727,000

5,437,910

173,400

ABOITIZ POWER

AP

39.8

39.9

40.05

40.7

39.3

39.9

5,241,300

209,462,870

4,772,170

ENERGY DEVT

EDC

5.53

5.56

5.6

5.6

5.43

5.53

9,636,700

53,086,637

(5,579,515)

FIRST GEN

FGEN

18

18.06

18.1

18.1

17.96

18.06

2,056,900

37,044,570

(10,145,660)

FIRST PHIL HLDG

FPH

72.65

72.75

72.5

72.65

71.55

72.65

710,610

51,551,177.5

(1,046,225)

CALAPAN VENTURE
MERALCO

H2O
MER

6.49
286

6.7
290

282.6

290

281

290

1,300,760

374,220,810

51,668,270

MANILA WATER

MWC

23.6

23.65

23.55

23.8

23.4

23.6

11,553,800

272,060,695

241,609,805

PETRON

PCOR

13.9

14

13.9

14

13.82

14

2,269,000

31,599,212

25,148,290

PHOENIX

PNX

5.07

5.1

5.08

5.1

5.07

5.1

82,300

418,646

(50,728)

SALCON POWER

SPC

4.5

4.6

4.51

4.51

4.51

4.51

10,000

45,100

(45,100)

TRANS ASIA

TA

2.08

2.09

2.13

2.13

2.08

2.09

7,951,000

16,686,320

1,960,460

VIVANT

VVT

11

11.94

1,000
15,900

4,000
262,134

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


AGRINURTURE
BOGO MEDELLIN
CNTRL AZUCARERA

ANI
BMM
CAT

3.94
51.5
15

4
68
17

4
16.3

4
16.5

4
16.3

4
16.5

DEL MONTE

DMPL

22.3

22.4

22.7

22.7

22.3

22.4

6,600

148,130

(18,340)

DNL INDUS
EMPERADOR

DNL
EMP

8.23
11.86

8.24
11.9

8.23
11.96

8.36
11.96

8.1
11.8

8.24
11.86

11,394,400
12,154,200

93,881,476
144,646,060

38,132,534
17,107,264

ALLIANCE SELECT
GINEBRA

FOOD
GSMI

1.3
18.5

1.31
18.7

1.31
18.7

1.31
18.7

1.28
18.66

1.31
18.7

512,000
1,400

661,890
26,164

JOLLIBEE

JFC

165

165.7

167

167

164

165

503,250

82,953,091

(38,681,181)

LIBERTY FLOUR

LFM

51.05

76

76.5

76.5

76.5

76.5

20

1,530

PANCAKE

PCKH

23

24

23

24.5

22.8

24.5

5,800

134,690

PUREFOODS

PF

222.4

227

222.2

227.8

222

227

4,690

1,055,016

628,414

PEPSI COLA

PIP

4.68

4.69

4.7

4.71

4.68

4.68

935,000

4,383,940

(1,344,470)

ROXAS AND CO
RFM CORP
ROXAS HLDG

RCI
RFM
ROX

3.09
5.6
5.7

3.3
5.62
5.83

3.2
5.6
5.68

3.2
5.6
5.9

3.2
5.56
5.5

3.2
5.6
5.7

2,000
2,278,600
507,200

6,400
12,726,224
2,909,335

1,221,274
(50,200)

The Philippine Stock Exchange, Inc


Daily Quotations Report
March 14 , 2014

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value, Php

Net Foreign
Buying/(Selling),
Php

SWIFT FOODS
UNIV ROBINA

SFI
URC

0.122
138.1

0.133
138.3

140

140

138

138.3

2,560,720

354,400,194

(79,581,755)

VITARICH
VICTORIAS

VITA
VMC

0.68
3.63

0.7
3.66

0.68
3.66

0.7
3.7

0.68
3.55

0.68
3.63

985,000
1,945,000

671,160
7,096,090

73,600

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


ASIABEST GROUP

ABG

11.9

12.22

12.36

12.7

11.9

11.9

33,000

400,150

CONCRETE A
CONCRETE B
SEACEM

CA
CAB
CMT

38.5
15
1.06

55
1.1

1.06

1.06

1.06

1.06

47,000

49,820

DAVINCI CAPITAL

DAVIN

EEI CORP

EEI

FED RESOURCES
HOLCIM
LAFARGE REP

FED
HLCM
LRI

MEGAWIDE

MWIDE

PHINMA
PNCC
SUPERCITY
TKC STEEL
VULCAN INDL

1.06

1.08

1.09

1.09

1.05

1.08

179,000

190,080

11.58

11.6

11.66

11.7

11.56

11.6

1,617,800

18,829,892

(6,110,114)

10
13
9.03

13.2
13.2
9.06

13
9.11

13
9.11

13
8.9

13
9.06

100

1,300

644,900

5,789,944

(1,471,442)

12.74

12.88

12.7

12.74

12.5

12.74

38,800

487,602

PHN
PNC
SRDC
T
VUL

0.81
1.7
1.45

1.72
1.49

1.72
1.49

1.72
1.49

1.7
1.49

1.72
1.49

17,000
38,000

29,060
56,620

CHEMPHIL
CHEMREZ
EUROMED

CIP
COAT
EURO

75
3.49
1.65

100
3.5
1.7

3.5
1.68

3.5
1.68

3.5
1.68

3.5
1.68

228,000
25,000

798,000
42,000

LMG CHEMICALS

LMG

3.44

3.58

3.5

3.5

3.44

3.5

201,000

699,280

METROALLIANCE A
METROALLIANCE B
MABUHAY VINYL
PRYCE CORP

MAH
MAHB
MVC
PPC

2.37
-

2.47
-

2.36
-

2.36
-

2.36
-

2.36
-

10,000
-

23,600
-

**** CHEMICALS ****

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


CIRTEK HLDG

CHIPS

12.2

14.14

14.18

14.18

14.18

14.18

3,400

48,212

CONCEPCION
GREENERGY
INTEGRATED MICR

CIC
GREEN
IMI

27
0.01
2.95

27.1
0.011
3.1

27
0.011
2.95

27
0.011
2.95

27
0.01
2.95

27
0.011
2.95

17,800
300,000
34,000

480,600
3,200
100,300

IONICS
PANASONIC

ION
PMPC

0.405
5.5

0.46
5.6

FILSYN A
FILSYN B
PICOP RES
SPLASH CORP

FYN
FYNB
PCP
SPH

1.75

1.8

1.76

1.76

1.75

1.75

25,000

43,770

(17,520)

STENIEL

STN

**** OTHER INDUSTRIALS ****

INDUSTRIAL SECTOR TOTAL

VOLUME :

81,814,180

VALUE :

1,785,892,293.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED

AAA

1.7

1.77

1.71

1.71

1.7

1.7

91,000

154,800

ABACORE CAPITAL
AYALA CORP

ABA
AC

0.495
563.5

0.5
564

0.495
560

0.495
570

0.495
558

0.495
564

10,000
620,410

4,950
350,184,640

(4,950)
7,684,395

ABOITIZ EQUITY
ALLIANCE GLOBAL

AEV
AGI

58
29.15

59
29.2

58.2
29.55

59
29.75

57.25
29.2

59
29.2

1,263,060
8,233,400

73,314,479.5
242,052,165

(15,881,196)
(70,335)

ANSCOR
ANGLO PHIL HLDG

ANS
APO

6.75
1.76

6.8
1.85

1.9

1.9

1.76

1.76

288,000

523,350

43,330

ATN HLDG A

ATN

1.51

1.56

1.5

1.57

1.5

1.56

20,000

30,480

ATN HLDG B
BHI HLDG
COSCO CAPITAL

ATNB
BH
COSCO

1.51
282.4
9.43

1.57
720
9.47

1.5
9.75

1.58
9.75

1.49
9.39

1.58
9.43

49,000
9,409,100

74,940
89,140,061

(24,116,781)

DMCI HLDG

DMC

67.8

67.85

68

68.1

67.5

67.8

1,165,010

78,995,425

(15,767,404)

FIL ESTATE CORP


FILINVEST DEV

FC
FDC

4.92

5.02

92,700

463,604

(26,104)

FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
GT CAPITAL

FJP
FJPB
FPI
GTCAP

3.1
3.12
0.174
805.5

3.23
3.78
0.188
812

800.5

812

796.5

812

85,770

69,157,735

56,869,825

HOUSE OF INV

HI

6.7

6.74

6.53

6.7

6.53

6.7

30,400

201,716

6,530

JG SUMMIT

JGS

49

50

47.5

50

47.5

50

7,884,400

388,933,010

121,323,460

JOLLIVILLE HLDG
KEPPEL HLDG A
KEPPEL HLDG B
LODESTAR

JOH
KPH
KPHB
LIHC

4.51
4.5
4.22
0.76

5.25
4.98
6.2
0.77

0.78

0.79

0.77

0.77

559,000

434,030

(82,390)

LOPEZ HLDG
LT GROUP

LPZ
LTG

4.44
18.72

4.45
18.74

4.42
18.68

4.45
18.98

4.41
18.3

4.45
18.74

854,000
4,919,700

3,798,820
92,272,220

476,870
17,284,228

The Philippine Stock Exchange, Inc


Daily Quotations Report
March 14 , 2014

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value, Php

Net Foreign
Buying/(Selling),
Php

MABUHAY HLDG

MHC

0.64

0.66

0.65

0.65

0.65

0.65

200,000

130,000

MINERALES IND
MJC INVESTMENTS
METRO PAC INV

MIC
MJIC
MPI

4.9
3.2
4.51

5.1
4.24
4.53

5.1
4.51

5.1
4.53

5.1
4.49

5.1
4.53

20,000
19,703,000

102,000
88,769,730

13,205,280

PACIFICA

PA

0.038

0.039

0.038

0.038

0.038

0.038

1,000,000

38,000

PRIME ORION
PRIME MEDIA

POPI
PRIM

0.455
1.61

0.475
1.7

0.475
1.6

0.475
1.61

0.475
1.6

0.475
1.61

10,000
52,000

4,750
83,650

REPUBLIC GLASS

REG

2.41

2.52

2.4

2.41

2.4

2.4

11,000

26,410

(24,010)

SOLID GROUP
SYNERGY GRID
SINOPHIL

SGI
SGP
SINO

1.22
196
0.325

1.23
239.8
0.33

1.23
0.325

1.24
0.335

1.23
0.32

1.23
0.325

75,000
-

92,280
-

2,050,000

673,250

(97,500)

SM INVESTMENTS

SM

716

718.5

712

718.5

710.5

718.5

292,330

209,078,805

45,022,355

SAN MIGUEL CORP

SMC

61

61.1

55.85

63.5

55.85

61

2,386,910

144,343,439

(16,999,866)

SOUTH CHINA
SEAFRONT RES

SOC
SPM

1.01
1.75

1.05
1.88

1.74

1.89

1.74

1.89

3,000

5,520

TOP FRONTIER
UNIOIL HLDG
WELLEX INDUS
ZEUS HLDG

TFHI
UNI
WIN
ZHI

72
0.235
0.181
0.32

72.5
0.245
0.187
0.34

72.65
-

72.65
-

69.5
-

72
-

213,060
-

15,226,831
-

(367,730)
-

HOLDING FIRMS SECTOR TOTAL

VOLUME :

61,861,500

VALUE :

1,868,830,315.5

PROPERTY
**** PROPERTY ****
ARTHALAND CORP

ALCO

0.232

0.234

0.235

0.239

0.232

0.232

13,010,000

3,030,690

(2,257,170)

ANCHOR LAND
AYALA LAND

ALHI
ALI

12.82
28.35

13.42
28.4

12.82
28.7

13.42
28.7

12.82
28.15

13.42
28.4

6,500
11,042,900

83,630
313,679,590

(83,513,815)

ALPHALAND
ARANETA PROP

ALPHA
ARA

1.55

1.59

1.6

1.6

1.55

1.55

32,000

49,700

BELLE CORP

BEL

5.66

5.67

5.69

5.7

5.57

5.67

2,027,500

11,475,204

2,797,205

A BROWN

BRN

1.26

1.29

1.3

1.33

1.3

1.31

20,000

26,210

6,560

CITYLAND DEVT

CDC

1.02

1.08

1.02

1.02

1.02

1.02

10,000

10,200

(10,200)

CROWN EQUITIES

CEI

0.087

0.089

0.087

0.087

0.087

0.087

800,000

69,600

CEBU HLDG
CENTURY PROP
CEBU PROP A
CEBU PROP B

CHI
CPG
CPV
CPVB

5.11
1.56
4.8
5.2

5.12
1.57
5.5
5.5

5.25
1.56
5.2

5.26
1.58
5.2

5.11
1.54
5.2

5.12
1.56
5.2

175,500
7,973,000
50,000

904,522
12,436,070
260,000

(466,620)
-

CYBER BAY

CYBR

0.49

0.5

0.49

0.49

0.49

0.49

110,000

53,900

EMPIRE EAST
EVER GOTESCO

ELI
EVER

0.92
0.29

0.93
0.3

0.91
0.3

0.92
0.3

0.91
0.29

0.92
0.29

283,000
4,330,000

260,210
1,272,700

(70,750)

FILINVEST LAND
GLOBAL ESTATE

FLI
GERI

1.42
1.96

1.43
1.97

1.43
1.85

1.45
2.12

1.41
1.78

1.43
1.96

6,292,000
67,336,000

8,983,660
135,088,860

(1,057,210)
23,561,080

GOTESCO LAND A
GOTESCO LAND B
8990 HLDG

GO
GOB
HOUSE

6.57

7.1

7.2

7.2

6.57

6.57

22,100

156,427

IRC PROP

IRC

1.3

1.32

1.29

1.32

1.29

1.32

54,000

69,860

KEPPEL PROP
CITY AND LAND

KEP
LAND

2.83
1.81

3.1
1.88

1.8

1.88

1.8

1.88

16,000

28,960

(18,000)

MARSTEEL A
MARSTEEL B
MEGAWORLD

MC
MCB
MEG

4.1

4.14

4.1

4.15

4.1

4.1

14,511,000

59,688,710

4,352,980

MRC ALLIED
PHIL ESTATES

MRC
PHES

0.094
0.37

0.096
0.375

0.093
0.375

0.096
0.38

0.092
0.375

0.096
0.375

2,200,000
280,000

204,230
106,000

19,200
-

PRIMETOWN PROP
PRIMEX CORP
ROBINSONS LAND

PMT
PRMX
RLC

2.56
20.75

2.76
20.8

2.78
20.75

2.78
20.85

2.78
20.5

2.78
20.8

2,000
876,900

5,560
18,218,570

4,621,360

PHIL REALTY
ROCKWELL

RLT
ROCK

0.53
1.74

0.55
1.76

0.53
1.69

0.55
1.84

0.53
1.68

0.53
1.74

995,000
5,247,000

541,720
9,273,480

(173,300)

SHANG PROP

SHNG

3.09

3.13

3.12

3.19

3.1

3.13

117,000

366,580

(106,900)

STA LUCIA LAND

SLI

0.63

0.64

0.63

0.65

0.62

0.63

1,046,000

662,990

30,530

SM PRIME HLDG

SMPH

14.4

14.5

14.6

14.62

14.4

14.4

24,931,000

360,019,464

2,484,788

STARMALLS

STR

3.39

3.52

3.4

3.41

3.4

3.4

78,000

265,330

SUNTRUST HOME

SUN

1.09

1.1

1.12

1.14

1.08

1.1

1,623,000

1,806,040

21,600

PHIL TOBACCO
UNIWIDE HLDG
VISTA LAND

TFC
UW
VLL

16.68
5.27

26.95
5.28

5.28

5.3

5.21

5.28

1,980,000

10,441,916

1,701,217

PROPERTY SECTOR TOTAL

VOLUME :

167,477,400

VALUE :

949,540,583

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

ABS

30.3

30.4

30.4

30.5

30.3

30.3

19,000

576,750

GMA NETWORK

GMA7

7.67

7.7

7.78

7.78

7.62

7.67

637,800

4,888,054

MANILA BULLETIN

MB

0.55

0.57

0.56

0.57

0.56

0.57

29,000

16,380

The Philippine Stock Exchange, Inc


Daily Quotations Report
March 14 , 2014

Name
MLA BRDCASTING

Symbol
MBC

Bid

Ask

Open

High

Low

Close

Volume

Value, Php

Net Foreign
Buying/(Selling),
Php

2.02

**** TELECOMMUNICATIONS ****


GLOBE TELECOM

GLO

1,651

1,652

1,650

1,654

1,650

1,652

51,490

85,018,060

(39,585,500)

LIBERTY TELECOM

LIB

1.57

1.75

1.59

1.75

1.59

1.75

2,000

3,340

PTT CORP
PLDT

PTT
TEL

2,662

2,666

2,700

2,700

2,660

2,666

145,985

389,558,550

(102,799,040)

**** INFORMATION TECHNOLOGY ****


DFNN INC

DFNN

6.84

6.84

6.84

34,800

239,905

IMPERIAL A
IMPERIAL B
ISLAND INFO
ISM COMM

IMP
IMPB
IS
ISM

4.5
0.036
1.64

4.66
52.5
0.04
1.68

4.5
1.68

4.5
1.68

4.5
1.68

4.5
1.68

1,000
-

4,500
-

6,000

10,080

MG HLDG
NEXTSTAGE

MG
NXT

0.415
2.22

0.425
2.25

0.415
2.22

0.415
2.22

0.415
2.22

0.415
2.22

60,000
8,000

24,900
17,760

TRANSPACIFIC BR
PHILWEB

TBGI
WEB

1.85
6.56

2.09
6.58

6.75

6.82

6.48

6.58

922,000

6,068,932

(2,758,773)

YEHEY CORP

YEHEY

1.11

1.19

1.11

1.11

1.11

1.11

5,000

5,550

**** TRANSPORTATION SERVICES ****


2GO GROUP

2GO

2.51

2.57

2.68

2.68

2.51

2.51

380,000

967,780

ASIAN TERMINALS
CEBU AIR

ATI
CEB

11.16
47.9

11.9
48.25

11.8
48.7

11.8
48.7

11.16
47.8

11.8
47.9

4,900
180,300

57,692
8,683,705

(3,899,880)

INTL CONTAINER

ICT

99.85

100.1

99.5

100.4

98.85

100.1

4,334,130

430,318,103

6,511,973.5

LORENZO SHIPPNG
MACROASIA

LSC
MAC

1.28
2.08

1.41
2.09

2.1

2.11

2.08

2.08

397,000

831,340

(361,220)

PAL HLDG

PAL

5.4

5.54

5.4

5.42

5.4

5.4

12,700

68,680

GLOBALPORT
HARBOR STAR

PORT
TUGS

6
1.74

8.15
1.77

1.73

1.79

1.73

1.74

127,000

221,980

85,560

**** HOTEL & LEISURE ****


ACESITE HOTEL

ACE

1.16

1.24

1.15

1.25

1.15

1.24

71,000

87,760

BOULEVARD HLDG

BHI

0.146

0.147

0.16

0.162

0.146

0.146

379,630,000

58,959,750

1,293,980

DISCOVERY WORLD

DWC

1.83

1.85

1.83

1.85

1.83

1.85

24,000

44,250

11,050

GRAND PLAZA
WATERFRONT

GPH
WPI

25.3
0.32

45
0.33

0.33

0.34

0.33

0.34

190,000

62,800

(3,400)

**** EDUCATION ****


CENTRO ESCOLAR

CEU

10.2

10.6

10.6

10.6

10.6

10.6

6,900

73,140

(73,140)

FAR EASTERN U

FEU

1,105

1,105

1,105

1,103

1,103

145

160,035

IPEOPLE
STI HLDG

IPO
STI

11.26
0.66

12.3
0.67

0.67

0.68

0.66

0.67

7,115,000

4,729,380

18.5
9.7

23
9.72

9.76

9.76

9.55

9.7

6,202,900

60,079,377

(22,209,266)

0.013
14.94

0.014
15.1

0.014
15

0.014
15.1

0.013
15

0.014
15.1

3,800,000
2,006,600

49,800
30,099,030

(30,000,000)

**** CASINOS & GAMING ****


BERJAYA
BLOOMBERRY

BCOR
BLOOM

IP EGAME
PACIFIC ONLINE

EG
LOTO

LEISURE AND RES

LR

7.88

7.89

7.8

7.88

261,900

2,056,898

1,164,300

MELCO CROWN

MCP

13.1

13.2

13.12

13.2

12.88

13.2

4,920,800

64,731,370

6,326,026

MANILA JOCKEY
PRMIERE HORIZON
PHIL RACING
TRAVELLERS

MJC
PHA
PRC
RWM

1.85
0.295
8.9
9.91

1.97
0.3
9.4
9.99

10.14

10.22

9.91

9.91

2,843,400

28,685,584

(7,625,392)

3.22
45.5

3.27
45.7

3.23
45.4

3.28
45.8

3.23
44.9

3.28
45.7

66,000
376,200

213,820
17,176,630

(32,300)
11,400,745

**** RETAIL ****


CALATA CORP
PUREGOLD

CAL
PGOLD

ROBINSONS RTL

RRHI

68

68.1

67.65

68.1

67.6

68.1

971,570

65,799,928

4,239,487.5

PHIL SEVEN CORP

SEVN

97

98.9

99

99

97

97

3,360

328,639

144,530

**** OTHER SERVICES ****


APC GROUP

APC

EASYCALL
NOW CORP
PAXYS

ECP
NOW
PAX

PHILCOMSAT

PHC

0.6

0.62

0.62

0.62

0.6

0.6

970,000

585,120

2.59
0.365
2.52

2.82
0.38
2.53

2.52

2.55

2.52

2.53

151,000

382,440

1,555,910

SERVICES SECTOR TOTAL

VOLUME :

419,628,380

VALUE :

1,278,604,677

MINING & OIL


**** MINING ****
ATOK
APEX MINING

AB
APX

15.22
3.66

17.9
3.75

3.8

3.8

3.6

3.75

425,000

The Philippine Stock Exchange, Inc


Daily Quotations Report
March 14 , 2014

Name

Symbol

Bid

Ask

Volume

Value, Php

Net Foreign
Buying/(Selling),
Php

161,000,000
373,900
2,000

780,100
5,418,518
15,000

1,109,028
-

Open

High

Low

0.0049
14.5
7.5

0.0049
14.5
7.5

0.0049
14.5
7.5

0.0048
14.46
7.5

7.4

7.6

7.34

7.4

7.34

7.4

800

5,902

0.81
0.58

0.82
0.63

0.83
0.58

0.84
0.58

0.81
0.57

0.83
0.57

525,000
320,000

433,060
183,280

(33,200)
112,290

0.0048
14.46
7.33

Close

ABRA MINING
ATLAS MINING
BENGUET A

AR
AT
BC

0.0048
14.5
7.5

BENGUET B

BCB

COAL ASIA HLDG


CENTURY PEAK

COAL
CPM

DIZON MINES

DIZ

6.2

6.4

6.53

6.53

6.2

6.2

71,600

445,130

GEOGRACE

GEO

0.41

0.415

0.41

0.41

0.41

0.41

40,000

16,400

LEPANTO A

LC

0.39

0.395

0.39

0.395

0.39

0.39

3,620,000

1,412,950

LEPANTO B

LCB

0.395

0.4

0.41

0.41

0.4

0.4

3,640,000

1,459,450

400,000

MANILA MINING A
MANILA MINING B
MARCVENTURES

MA
MAB
MARC

0.016
0.017
3.65

0.017
0.018
3.68

0.017
0.018
3.72

0.017
0.018
3.73

0.017
0.018
3.64

0.017
0.018
3.65

115,300,000
9,000,000
5,396,000

1,960,100
162,000
19,861,060

54,000
475,200

NIHAO
NICKEL ASIA

NI
NIKL

2.7
18.02

2.73
18.1

2.82
18

2.82
18.2

2.59
17.9

2.73
18.1

1,257,000
2,016,900

3,349,320
36,477,870

(170,870)
20,548,488

OMICO CORP
ORNTL PENINSULA

OM
ORE

0.38
1.59

0.39
1.6

1.6

1.6

1.59

1.59

1,062,000

1,693,240

PHILEX

PX

8.75

8.79

8.84

8.84

8.76

8.79

740,700

6,518,149

1,115,837

SEMIRARA MINING

SCC

375.8

376

380

380

374.8

376

210,810

79,239,878

(22,017,148)

UNITED PARAGON

UPM

0.01

0.011

0.011

0.011

0.011

0.011

3,800,000

41,800

0.244
0.017
0.018
0.035
5.6

0.249
0.018
0.019
0.036
5.62

0.243
0.017
0.035
5.52

0.25
0.018
0.036
5.6

0.243
0.017
0.035
5.52

0.245
0.017
0.036
5.6

260,000
11,500,000
12,200,000
200

63,650
195,800
428,100
1,112

38,500
-

8.02

8.06

8.01

8.13

8.01

8.06

64,300

518,590

418,361

**** OIL ****


BASIC PETROLEUM
ORIENTAL A
ORIENTAL B
PHILODRILL
PETROENERGY

BSC
OPM
OPMB
OV
PERC

PX PETROLEUM

PXP

MINING & OIL SECTOR TOTAL

VOLUME :

332,826,210

VALUE :

162,236,369

PREFERRED
ABC PREF
ABS HLDG PDR

ABC
ABSP

30.2

30.75

30.2

30.9

30.2

30.45

446,500

13,539,895

(11,643,015)

AC PREF A
AC PREF B

ACPA
ACPB

530

533

530

533

530

533

160

84,980

BC PREF A
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
GLO PREF A
GMA HLDG PDR

BCP
DMCP
FGENF
FGENG
FPHP
GLOPA
GMAP

11.5
111.5
110.1
7.82

112.4
8

8.4

8.4

7.78

7.82

145,000

1,163,340

LR PREF
PF PREF
PCOR PREF
SFI PREF
SMC PREF 2A

LRP
PFP
PPREF
SFIP
SMC2A

1.02
1,038
106.4
1.16
75.4

1.03
1,040
106.5
75.5

1.03
106.4
75.45

1.03
106.5
75.5

1.03
106.4
75.4

1.03
106.5
75.4

105,000
2,230
251,590

108,150
237,392
18,981,995

(497,970)

SMC PREF 2B
SMC PREF 2C

SMC2B
SMC2C

76
78.5

77
79.45

78.5

78.5

78.5

78.5

18,500

1,452,250

SMC PREF 1
TEL PREF HH

SMCP1
TLHH

PREFERRED TOTAL

VOLUME :

968,980

VALUE :

35,568,002

PHIL. DEPOSITARY RECEIPTS

PHIL. DEPOSIT RECEIPTS TOTAL

VOLUME :

VALUE :

WARRANTS
LR WARRANT

LRW

0.92

0.98

0.97

1.01

0.92

0.92

1,963,000

1,905,500

23,000

MEG WARRANT
MEG WARRANT 2

MEGW1
MEGW2

2.82
2.85

3.11
3.3

110,616

WARRANTS TOTAL

VOLUME :

1,963,000

VALUE :

1,905,500

SMALL & MEDIUM ENTERPRISES


MAKATI FINANCE
IRIPPLE

MFIN
RPL

SMALL & MEDIUM ENTERPRISES TOTAL

2
12.04

14.2

14.2

14.2

14.18

VOLUME :

7,800

14.18

7,800
VALUE :

110,616

The Philippine Stock Exchange, Inc


Daily Quotations Report
March 14 , 2014

Name

Symbol

Bid

Ask

Open

High

Low

Close

Volume

Value, Php

Net Foreign
Buying/(Selling),
Php

5,690

581,800

EXCHANGE TRADED FUNDS


FIRST METRO ETF

FMETF

EXCHANGE TRADED FUNDS TOTAL

TOTAL MAIN BOARD

102.4

102.5

103

103
VOLUME :

VOLUME :

102

102.5

5,690

1,073,589,515

VALUE :

VALUE :

581,800

6,786,114,173.5

The Philippine Stock Exchange, Inc


Daily Quotations Report
March 14 , 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

60
94
51

NO. OF TRADED ISSUES:


NO. OF TRADES:

205
35,944

ODDLOT VOLUME:
ODDLOT VALUE:

172,190
162,237.77

BLOCK SALE VOLUME:


BLOCK SALE VALUE:

18,580,160
773,640,310.23

BLOCK SALES
SECURITY
PRICE
TEL
2,686.5662
TEL
2,686.5662
AC
565.7654
FPH
72.7718
MWC
23.7000
VLL
5.2400
AP
38.5000

VOLUME
12,000
8,000
539,820
500,000
2,050,100
8,000,000
7,470,240

VALUE
32,238,793.20
21,492,528.80
305,411,478.23
36,385,900.00
48,587,370.00
41,920,000.00
287,604,240.00

SECTORAL SUMMARY

Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares

OPEN

HIGH

LOW

CLOSE

%CHANGE

PT.CHANGE

VOLUME

VALUE

1,552.03
9,883.57
5,835.98
2,426.93
1,915.3
14,371.62

1,552.03
9,883.57
5,893.42
2,427.04
1,915.3
14,379.16

1,539.33
9,748.73
5,797.1
2,401.32
1,885.77
14,238.34

1,547.11
9,803.97
5,893.42
2,410.13
1,891.65
14,276.81

(0.79)
(0.82)
0.43
(0.96)
(1.23)
(0.48)

(12.34)
(81.43)
25.09
(23.3)
(23.65)
(68.69)

9,969,774
91,892,736
62,412,578
175,489,847
419,661,036
332,902,404
7,800
5,690

740,334,639.25
2,158,494,910.77
2,174,296,440.49
991,487,176.64
1,332,362,109.96
162,249,028.38
110,616.00
581,800.00

6,423.18
3,876.48

6,423.18
3,876.48

6,343.85
3,837.67

6,391.24
3,866.72

(0.6)
(0.31)

(38.55)
(12.1)

1,092,341,865

7,559,916,721.49

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 4,180,256,859.68
Php 3,918,379,819.92
Php 261,877,039.76
Php 8,098,636,679.60

Securities Under Suspension by the Exchange as of March 14 , 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

ABC
ACPA
ALPHA
ASIA
EIBA
EIBB
FC
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
PCP
PHC
PMT
PNC
PPC

The Philippine Stock Exchange, Inc


Daily Quotations Report
March 14 , 2014

Name
PTT CORP
SMC PREF 1
STENIEL
TEL PREF HH
UNIWIDE HLDG

Symbol

Bid
PTT
SMCP1
STN
TLHH
UW

Ask

Open

High

Low

Close

Volume

Value, Php

Net Foreign
Buying/(Selling),
Php