The Philippine Stock Exchange, Inc Daily Quotations Report January 06, 2014

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 06 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
1,368,921
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
ASIA
AUB
68.6
68.7
68.7
68.7
68.5
68.7
19,930
BDO UNIBANK
BDO
BANK PH ISLANDS
BPI
71.75
71.8
70.45
72.25
70.45
71.8
5,449,830
390,662,813
(22,464,552.5)
87.5
87.55
87.65
87.8
86.25
87.5
413,510
36,038,459.5
CHINABANK
(22,716,405)
CHIB
59.1
59.5
59.6
59.6
59.5
59.5
5,540
330,120
CITYSTATE BANK
EXPORT BANK
EXPORT BANK B
EAST WEST BANK
CSB
EIBA
EIBB
EW
8
24.85
14.3
24.9
24.7
24.9
24.7
24.85
788,800
19,499,955
2,965,755
METROBANK
MBT
79
79.05
77.5
79.1
77.2
79
3,412,330
268,679,016
95,542,644.5
PB BANK
PBB
22.2
23.35
23
23.35
23
23.35
1,600
36,835
(4,635)
PBCOM
PHIL NATL BANK
PBC
PNB
55
87.2
68.2
87.3
87
87.6
87
87.2
65,490
5,714,518.5
(2,387,428)
PSBANK
PHILTRUST
RCBC
PSB
PTC
RCB
138
75
44
139.5
44.55
139.5
44.95
139.5
44.95
138
43.9
138
44
20
2,043,300
2,775
90,020,650
(55,243,085)
SECURITY BANK
SECB
117.6
117.8
118.1
118.3
117.5
117.6
286,300
33,711,802
3,705,611
UNION BANK
UBP
123.5
126
123.5
123.5
123.5
123.5
490
60,515
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
BANKARD
AGF
BKD
3.01
2.08
3.05
2.12
3
2.07
3.05
2.19
3
2.01
3
2.09
41,000
889,000
123,550
1,863,890
(29,540)
BDO LEASING
COL FINANCIAL
FIRST ABACUS
FILIPINO FUND
BLFI
COL
FAF
FFI
1.96
16.08
0.78
16
2.06
16.7
0.84
16.5
2
16.8
15.5
2
16.8
16
2
16.8
15.5
2
16.8
16
70,000
300
2,300
140,000
5,040
36,550
IREMIT
2.66
2.84
2.67
2.84
2.64
2.84
12,000
33,310
(10,590)
MAYBANK ATR KE
MEDCO HLDG
MAKE
MED
0.178
0.195
0.185
0.19
0.175
0.178
920,000
165,220
MANULIFE
MFC
789
790
790
790
789
789
30
23,680
NTL REINSURANCE
PHIL STOCK EXCH
NRCP
PSE
1.4
305.8
1.54
306
304.8
306
304.8
306
6,980
2,131,148
(535,346)
SUN LIFE
SLF
1,350
1,389
1,346
1,346
1,346
1,346
85
114,410
VANTAGE
2.47
2.6
FINANCIALS SECTOR TOTAL
VOLUME :
14,428,835
VALUE :
850,763,178
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ACR
ABOITIZ POWER
AP
ENERGY DEVT
EDC
FIRST GEN
FGEN
FIRST PHIL HLDG

CALAPAN VENTURE
1.34
1.35
1.36
1.36
1.34
1.34
638,000
866,910
34.35
34.4
34.4
34.55
34.15
34.35
1,157,000
39,771,495
1,090,075
5.69
5.75
5.63
5.75
5.58
5.75
13,697,200
77,694,696
22,459,444
14.28
14.38
14.18
14.5
14.08
14.28
4,302,700
61,414,876
(12,742,834)
FPH
58.5
58.55
57.55
59.45
56.9
58.55
409,540
23,926,588.5
4,424,193.5
H2O
6.54
7.25
6.54
6.54
6.54
6.54
1,300
8,502
MERALCO
MER
260
263.8
255
265
255
260
188,670
49,026,716
(32,867,382)
MANILA WATER
PETRON
MWC
PCOR
23.45
14.1
23.5
14.2
23.45
14.1
23.6
14.3
23.2
14.04
23.5
14.12
2,071,800
739,200
48,678,515
10,457,024
(16,415,755)
(125,308)
PHOENIX
PNX
4.84
4.93
4.88
4.94
4.84
4.93
93,000
454,550
SALCON POWER
SPC
4.3
4.6
4.1
4.1
4.1
4.1
21,000
86,100
TRANS ASIA
TA
1.58
1.59
1.49
1.61
1.49
1.58
20,628,000
32,334,390
(74,300)
VIVANT
VVT
11.04
12
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
ANI
5.1
5.24
5.98
5.98
5.29
5.29
5,400
30,236
BOGO MEDELLIN
CNTRL AZUCARERA
DEL MONTE
DNL INDUS
BMM
CAT
DMPL
DNL
37.7
22.75
6.49
58
24.9
6.5
22.8
6.5
22.8
6.54
22.75
6.46
22.75
6.49
800
1,190,900
18,205
7,734,225
514,626
EMPERADOR
EMP
10.68
10.74
10.56
11
10.56
10.68
10,517,400
111,795,856
(21,332,772)
ALLIANCE SELECT
FOOD
0.98
0.98
0.98
0.99
888,000
883,470
(100,000)
GINEBRA
JOLLIBEE
GSMI
JFC
21.5
174.5
22.95
175
172
175
170.1
175
174,920
30,290,090
9,151,938
LIBERTY FLOUR
LT GROUP
PANCAKE
LFM
LTG
PCKH
50.05
15.18
15.2
15.2
15.3
15.2
15.2
15.22
15.2
15.16
15.2
15.18
15.2
3,819,300
12,100
57,991,244
183,920
(4,806,368)
-
PUREFOODS
PF
230
238
238
238
237.8
237.8
3,020
718,650
123,650
PEPSI COLA
PIP
4.5
4.51
4.54
4.54
4.49
4.5
1,233,000
5,548,560
5,427,030
ROXAS AND CO
RFM CORP
RCI
RFM
3.02
5.51
4.4
5.6
5.51
5.61
5.51
5.6
1,869,800
10,469,531
(230,409)

January 06 , 2014
Name
Symbol
Bid
Ask
5.6
0.12
Open
ROXAS HLDG
SWIFT FOODS
ROX
SFI
5.61
0.122
SAN MIGUEL CORP
SMC
61.2
UNIV ROBINA
URC
119.2
VITARICH
VICTORIAS
VITA
VMC
0.6
1.97
0.62
1.99
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
5.6
0.12
38,600
100,000
216,103
12,000
5.6
0.12
5.61
0.12
5.55
0.12
61.6
63
63.05
61.2
61.2
318,860
19,720,383
(9,685,746)
119.4
119
119.8
117
119.4
2,256,210
269,158,583
34,332,373
2.07
2.08
1.97
1.97
900,000
1,818,590
1,100
58,000
11,328
59,490
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
CONCRETE A
CONCRETE B
SEACEM
ABG
CA
CAB
CMT
10.3
38.6
15
0.98
11.9
55
1.03
10.28
1.03
10.3
1.03
10.28
0.98
10.3
1.03
DAVINCI CAPITAL
DAVIN
0.87
0.9
0.86
0.89
0.85
0.87
80,000
69,900
8,500
EEI CORP
EEI
9.98
10
9.91
10.1
9.9
10
1,421,500
14,212,653
(8,310,030)
FED CHEMICALS
HOLCIM
FED
HLCM
8.09
15.5
12
15.6
15.5
15.5
15.4
15.5
112,500
1,742,750
1,738,100
LAFARGE REP
LRI
MEGAWIDE
MWIDE
PHINMA
PNCC
SUPERCITY
TKC STEEL
VULCAN INDL
8.84
8.85
8.96
8.96
8.81
8.84
309,500
2,740,519
97,270
13.26
13.3
13.82
13.82
13.26
13.26
164,500
2,216,232
454,126
PHN
PNC
SRDC
T
VUL
12
0.81
1.82
1.37
13
1.92
1.39
1.38
1.38
1.36
1.38
86,000
118,090
CHEMPHIL
CHEMREZ
EUROMED
LMG CHEMICALS
CIP
COAT
EURO
LMG
107.5
2.9
1.33
3.06
209
2.99
1.6
3.13
2.99
3.05
2.99
3.15
2.99
3
2.99
3.06
80,000
221,000
239,200
674,270
(224,250)
39,850
METROALLIANCE A
METROALLIANCE B
MELCO CROWN
MAH
MAHB
MCP
14.28
14.4
13.8
14.46
13.8
14.4
1,138,900
16,354,494
(5,221,320)
MABUHAY VINYL
PRYCE CORP
MVC
PPC
2.21
-
2.6
-
13
24
14.48
24.8
14.42
23
14.48
24.8
14.34
23
14.48
24.8
9,400
2,100
135,178
48,480
32,020
0.011
2.51
0.37
5.5
0.012
2.64
0.42
6.4
0.012
2.51
-
0.012
2.65
-
0.011
2.51
-
0.012
2.65
-
22,900,000
39,000
-
272,700
100,690
-
1,200
-
1.83
-
1.9
-
**** CHEMICALS ****
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CONCEPCION
CHIPS
CIC
GREENERGY
INTEGRATED MICR
IONICS
PANASONIC
GREEN
IMI
ION
PMPC
**** OTHER INDUSTRIALS ****

FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
STENIEL
FYN
FYNB
PCP
SPH
STN
INDUSTRIAL SECTOR TOTAL
VOLUME :
94,012,580
VALUE :
910,818,774.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
AAA
1.93
1.9
1.9
1.9
1.9
20,000
38,000
ABACORE CAPITAL
ABA
0.51
0.52
0.5
0.52
0.5
0.52
1,490,000
746,400
AYALA CORP
AC
525
525.5
525
530
519
525.5
399,380
209,886,410
(60,536,685)
ABOITIZ EQUITY
AEV
54.4
54.45
53.55
54.5
53.5
54.4
494,500
26,666,771.5
(10,240,548.5)
ALLIANCE GLOBAL
ANSCOR
ANGLO PHIL HLDG
AGI
ANS
APO
26.25
6.57
1.76
26.3
6.74
1.78
26.2
1.76
26.4
1.77
25.7
1.76
26.25
1.77
7,841,000
30,000
205,591,715
53,050
(36,573,320)
-
ATN HLDG A
ATN
1.16
1.32
1.25
1.32
1.25
1.32
21,000
26,320
ATN HLDG B
ATNB
1.18
1.27
1.18
1.27
1.18
1.27
102,000
122,810
59,000
BHI HLDG
COSCO CAPITAL
BH
COSCO
282.2
9.03
825
9.1
8.99
9.14
8.99
9.1
242,000
2,194,913
DMCI HLDG
DMC
56.85
56.9
57.25
57.5
56.4
56.85
772,960
43,921,561.5
12,566,716
FIL ESTATE CORP

FILINVEST DEV
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
FC
FDC
FJP
FJPB
FPI
4.4
3.08
2.36
0.173
4.45
3.2
3.97
0.2
0.168
0.208
0.168
0.208
210,000
36,880
GT CAPITAL
GTCAP
767
772
773
774.5
762.5
767
22,070
17,022,635
(2,931,410)
HOUSE OF INV
HI
6.4
6.52
6.54
6.54
6.52
6.52
1,700
11,112
JG SUMMIT
JGS
39.35
39.5
39
40.1
38.1
39.5
3,952,800
155,518,965
(36,506,105)
JOLLIVILLE HLDG
JOH
4.5
5.79

January 06 , 2014
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
KEPPEL HLDG A
KEPPEL HLDG B
LODESTAR
LOPEZ HLDG
KPH
KPHB
LIHC
LPZ
4.2
3.2
0.61
4.15
4.95
5
0.66
4.19
0.65
4.12
0.65
4.22
0.65
4.08
0.65
4.15
1,000
726,000
650
3,001,880
(628,800)
MARCVENTURES
MARC
3.3
3.34
3.14
3.41
3.14
3.34
5,260,000
17,394,010
169,320
MABUHAY HLDG
MHC
0.6
0.61
0.6
0.61
0.6
0.61
52,000
31,220
MINERALES IND
MIC
4.95
5.1
5.1
4.8
28,000
138,850
10,200
MJC INVESTMENTS
METRO PAC INV
MJIC
MPI
3.25
4.34
4
4.35
4.36
4.37
4.34
4.34
50,059,000
217,843,620
(32,182,030)
PACIFICA
PA
0.032
0.034
0.03
0.034
0.029
0.034
1,100,000
33,000
PRIME ORION
PRIME MEDIA
POPI
PRIM
0.44
1.46
0.485
1.54
1.48
1.48
1.48
1.48
25,000
37,000
REPUBLIC GLASS
REG
2.56
2.63
2.63
2.63
2.63
2.63
1,000
2,630
(2,630)
SOLID GROUP
SGI
1.19
1.2
1.19
1.2
1.19
1.2
663,000
795,390
SYNERGY GRID
SINOPHIL
SGP
SINO
210
0.265
390
0.305
0.265
0.265
0.265
0.265
350,000
92,750
SM INVESTMENTS
SM
712.5
713
711
716
706
713
250,780
178,698,705
5,452,250
SOUTH CHINA
SOC
1.01
1.09
1.02
1.02
1.01
1.01
29,000
29,370
(29,370)
SEAFRONT RES
UNIOIL HLDG
WELLEX INDUS
ZEUS HLDG
SPM
UNI
WIN
ZHI
1.5
0.16
0.163
0.31
1.7
0.208
0.191
0.335
1.5
0.31
1.5
0.34
1.5
0.31
1.5
0.335
13,000
570,000
19,500
178,600
HOLDING FIRMS SECTOR TOTAL
VOLUME :
74,732,740
VALUE :
1,083,048,468
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ANCHOR LAND
ALCO
ALHI
AYALA LAND
ALI
ALPHALAND
ALPHA
ARANETA PROP
0.199
13.52
14.18
14.5
13.5
7,800
108,634
14,300
25.5
25.6
25.25
25.65
18.2
18.58
16.26
18.94
25.2
25.5
7,207,800
183,641,210
(56,259,405)
16.26
18.58
132,300
2,382,764
ARA
1.41
1.5
1.5
1.5
(135,600)
1.5
1.5
2,000
3,000
BELLE CORP
BEL
5.02
5.03
4.94
5.12
4.94
5.02
7,258,000
36,479,420
(24,736,240)
A BROWN
BRN
1.06
1.08
CITYLAND DEVT
CROWN EQUITIES
CEBU HLDG
CDC
CEI
CHI
1.05
0.073
5.7
1.11
0.078
5.89
1.09
1.09
1.06
1.06
111,000
117,890
5.7
5.7
5.64
5.64
10,900
62,076
CENTURY PROP
CPG
1.37
CEBU PROP A
CEBU PROP B
CYBER BAY
EMPIRE EAST
EVER GOTESCO
CPV
CPVB
CYBR
ELI
EVER
4.3
5
0.52
0.92
0.18
1.38
1.35
1.38
1.35
1.38
10,531,000
14,460,250
(9,493,320)
5.5
5.4
0.54
0.93
0.204
0.195
0.208
0.191
0.205
300,000
58,660
6,150
FILINVEST LAND
FLI
GLOBAL ESTATE
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
GERI
GO
GOB
HOUSE
1.39
1.41
1.38
1.41
1.37
1.39
12,020,000
16,796,920
1,561,800
1.37
6.26
1.38
6.85
1.38
6.23
1.44
6.85
1.37
6.21
1.37
6.85
11,768,000
15,500
16,346,670
96,608
(4,506,080)
-
IRC PROP
KEPPEL PROP
CITY AND LAND
MARSTEEL A
MARSTEEL B
MEGAWORLD
IRC
KEP
LAND
MC
MCB
MEG
1.37
2.83
1.6
3.41
1.42
3.1
1.7
3.42
3.33
3.45
3.3
3.41
51,048,000
173,013,340
74,907,370
MRC ALLIED
MRC
0.071
0.077
0.072
0.077
0.07
0.077
2,900,000
211,260
PHIL ESTATES
PHES
0.37
0.39
0.38
0.39
0.38
0.39
20,000
7,700
PRIMETOWN PROP
PRIMEX CORP
PMT
PRMX
4.1
4.02
4.45
3.82
4.1
969,000
4,107,430
ROBINSONS LAND
RLC
20.2
20.7
20.5
20.8
20.2
20.2
1,628,700
33,581,075
(15,792,405)
PHIL REALTY
ROCKWELL
RLT
ROCK
0.44
1.6
0.455
1.61
0.465
1.55
0.465
1.6
0.44
1.55
0.44
1.6
300,000
274,000
134,500
436,170
SHANG PROP
SHNG
3.16
3.26
3.14
3.14
3.14
3.14
5,000
15,700
STA LUCIA LAND
SLI
0.61
0.62
0.6
0.62
0.6
0.62
251,000
153,400
SM PRIME HLDG
SMPH
14.6
14.62
14.9
14.9
14.48
14.6
15,045,900
219,958,854
(138,144,530)
STARMALLS
STR
3.42
3.45
3.41
3.59
3.4
3.42
106,000
370,630
SUNTRUST HOME
SUN
0.93
0.95
0.98
0.92
0.95
711,000
670,860
PHIL TOBACCO
UNIWIDE HLDG
VISTA LAND
TFC
UW
VLL
15.1
5.38
27
5.39
5.33
5.5
5.33
5.39
2,087,200
11,285,080
(1,913,754)
PROPERTY SECTOR TOTAL
0.189
13.5
VOLUME :
13.5
124,711,100
SERVICES
**** MEDIA ****
VALUE :
714,502,501

January 06 , 2014
Name
Symbol
ABS CBN
ABS
GMA NETWORK
GMA7
MANILA BULLETIN
MB
MLA BRDCASTING
MBC
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
31.8
32
32
32
31.7
31.8
6,800
216,400
8.5
8.55
8.35
8.55
8.35
8.55
166,400
1,399,472
0.71
0.72
0.69
0.71
0.69
0.71
31,000
21,990
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
1,611
1,614
1,610
1,622
1,608
1,614
46,300
74,716,275
(8,398,075)
LIBERTY TELECOM
PTT CORP
PLDT
LIB
PTT
TEL
1.73
2,648
1.98
2,652
2,640
2,658
2,640
2,652
117,835
312,126,650
114,437,460
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
5.07
5.42
5.43
5.43
5.05
5.05
66,400
343,376
5,220
IMPERIAL A
IMPERIAL B
ISLAND INFO
IMP
IMPB
IS
4.5
0.034
6.2
52.9
0.039
4.5
0.034
4.5
0.034
4.5
0.034
4.5
0.034
7,000
200,000
31,500
6,800
ISM COMM
ISM
1.92
1.9
1.9
102,000
195,100
MG HLDG
NEXTSTAGE
TRANSPACIFIC BR
PHILWEB
MG
NXT
TBGI
WEB
0.36
2.04
1.85
8.55
0.375
2.25
2
8.8
8.61
8.95
8.5
8.8
570,900
4,923,514
1,086,831
YEHEY CORP
YEHEY
1.07
1.27
**** TRANSPORTATION SERVICES ****

2GO GROUP
ASIAN TERMINALS
CEBU AIR
2GO
ATI
CEB
1.7
10.7
49.45
1.85
11
49.5
11
49.5
11
49.5
11
49.4
11
49.5
5,000
75,600
55,000
3,741,415
(1,594,435)
INTL CONTAINER
ICT
100.5
101.9
101.9
101.9
99.95
100.5
1,824,100
183,231,147.5
(72,804,091.5)
LORENZO SHIPPNG
LSC
1.25
1.9
1.35
1.35
1.35
1.35
1,000
1,350
MACROASIA
PAL HLDG
MAC
PAL
3.99
6.1
4
6.45
4
6.2
4.04
6.5
3.95
6.2
4
6.45
677,000
65,900
2,693,370
422,742
(518,040)
375,227
HARBOR STAR
TUGS
1.27
1.29
1.24
1.3
1.24
1.3
12,000
15,120
0.93
0.141
1.02
0.143
0.142
0.144
0.141
0.142
53,500,000
7,575,200
(21,300)
**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG
ACE
BHI
DISCOVERY WORLD
DWC
2.01
2.2
2.22
2.22
2.2
2.2
36,000
79,320
GRAND PLAZA
WATERFRONT
GPH
WPI
25.15
0.335
50
0.365
0.355
0.37
0.355
0.37
240,000
85,350
CENTRO ESCOLAR
CEU
11.38
11.4
10.76
11.38
10.6
11.38
4,200
44,686
3,192
FAR EASTERN U
FEU
1,110
1,400
1,110
1,110
1,110
1,110
60
66,600
IPEOPLE
STI HLDG
IPO
STI
11.52
0.66
12.3
0.67
0.67
0.67
0.66
0.66
2,312,000
1,525,970
436,920
BERJAYA
BLOOMBERRY
IP EGAME
PACIFIC ONLINE
BCOR
BLOOM
EG
LOTO
18.02
9
0.012
15.36
27.5
9.03
0.013
15.4
9.05
0.012
15.38
9.07
0.013
15.4
8.86
0.012
15.38
9
0.013
15.4
12,653,200
400,000
5,100
113,858,856
4,900
78,440
(7,083,883)
-
LEISURE AND RES
LR
MANILA JOCKEY
MJC
PRMIERE HORIZON
PHA
PHIL RACING
TRAVELLERS
PRC
RWM
CALATA CORP
CAL
3.36
PUREGOLD
PGOLD
39
ROBINSONS RTL
PHIL SEVEN CORP
RRHI
SEVN
APC GROUP
EASYCALL
NOW CORP
**** EDUCATION ****
**** CASINOS & GAMING ****
6.3
6.32
6.3
6.32
6.3
6.32
255,400
1,611,548
(452,230)
1.98
2.05
2.05
846,000
1,698,500
(1,305,000)
0.3
0.32
0.32
0.32
0.32
0.32
10,000
3,200
8.96
10.56
9.44
10.58
10.52
10.86
10.22
10.56
3,756,400
39,763,420
(8,805,168)
3.45
3.4
3.48
3.4
3.45
48,000
163,690
(17,250)
39.6
39.5
39.8
38.9
39
2,009,400
79,390,790
10,978,535
58
97
58.1
100
58.1
97
59
97
58
97
58.1
97
3,895,140
270
226,268,661
26,190
(170,818,706.5)
25,220
APC
ECP
NOW
0.64
2.62
0.38
0.65
2.82
0.395
0.63
0.385
0.64
0.395
0.63
0.375
0.64
0.395
262,000
150,000
165,590
56,700
PAXYS
PAX
2.2
2.25
2.24
2.24
2.2
2.21
221,000
489,850
PHILCOMSAT
GLOBALPORT
PHC
PORT
8.15
8.15
8.15
8.15
8.15
2,400
19,560
(19,560)
**** RETAIL ****
**** OTHER SERVICES ****
SERVICES SECTOR TOTAL
VOLUME :
86,834,605
MINING & OIL
VALUE :
1,060,923,712.5

January 06 , 2014
Name
ATOK
Symbol
AB
APEX MINING
APX
ABRA MINING
ATLAS MINING
AR
AT
BENGUET A
BC
BENGUET B
BCB
COAL ASIA HLDG

CENTURY PEAK
DIZON MINES
GEOGRACE
LEPANTO A
Bid
11.5
Ask
18
Open
17.5
High
18
Low
17.5
Close
18
Volume
6,000
Value, Php
106,600
Net Foreign
Buying/(Selling),
Php
(1,000)
1.8
1.83
1.93
1.95
1.77
1.8
2,090,000
3,789,000
0.003
15.18
0.0032
15.26
0.0031
15
0.0032
15.34
0.003
14.84
0.0032
15.26
39,000,000
503,200
118,100
7,653,394
950,500
6.3
6.8
6.6
6.8
6.3
6.75
23,900
151,260
6.31
6.32
6.6
6.7
6.3
6.32
52,800
333,090
(319,870)
COAL
CPM
DIZ
GEO
LC
0.84
0.53
5.12
0.4
0.365
0.85
0.57
5.2
0.405
0.37
0.83
5.12
0.405
0.36
0.85
5.2
0.415
0.37
0.83
5.1
0.405
0.35
0.84
5.12
0.405
0.365
284,000
1,900
450,000
27,860,000
240,230
9,727
184,000
10,120,400
LEPANTO B
MANILA MINING A
LCB
MA
0.365
0.015
0.37
0.016
0.375
0.016
0.385
0.016
0.365
0.015
0.37
0.015
9,070,000
382,100,000
3,361,400
6,085,100
219,450
-
MANILA MINING B
NIHAO
MAB
NI
0.018
1.74
0.019
1.76
0.019
1.73
0.019
1.8
0.018
1.73
0.018
1.74
40,400,000
114,000
740,800
200,940
34,200
-
NICKEL ASIA
NIKL
15.12
15.16
15.28
15.28
15.06
15.16
104,000
1,580,334
(829,716)
OMICO CORP
OM
0.36
0.4
0.365
0.365
0.355
0.355
1,630,000
590,500
ORNTL PENINSULA
ORE
1.54
1.56
1.5
1.61
1.5
1.54
3,703,000
5,759,780
(2,714,520)
PHILEX
PX
8.72
8.76
8.46
8.78
8.43
8.73
1,612,800
13,856,143
(853,942)
SEMIRARA MINING
SCC
299
302.2
295
303.8
295
299
149,700
45,003,398
19,269,334
UNITED PARAGON
UPM
0.011
0.012
0.011
0.012
0.011
0.011
23,300,000
276,300
BASIC PETROLEUM
BSC
0.245
0.255
0.24
0.245
0.24
0.245
380,000
92,700
ORIENTAL A
ORIENTAL B
PHILODRILL
PETROENERGY
OPM
OPMB
OV
PERC
0.017
0.018
0.036
5.5
0.018
0.019
0.037
5.53
0.018
0.018
0.037
5.49
0.018
0.02
0.037
5.52
0.018
0.018
0.036
5.49
0.018
0.018
0.036
5.52
5,200,000
9,000,000
17,400,000
27,200
93,600
170,800
627,100
149,542
3,600
7,100
-
PX PETROLEUM
PXP
8.06
8.16
8.21
8.25
8.06
8.16
77,000
632,643
8,200
**** OIL ****
MINING & OIL SECTOR TOTAL
VOLUME :
564,539,500
VALUE :
101,926,881
PREFERRED
ABC PREF
ABS HLDG PDR
ABC
ABSP
31.4
31.75
31.8
31.8
31.8
31.8
12,200
387,960
(387,960)
AC PREF A
AC PREF B
BC PREF A
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
GLO PREF A
GMA HLDG PDR
ACPA
ACPB
BCP
DMCP
FGENF
FGENG
FPHP
GLOPA
GMAP
526
11.36
112.5
108.1
5
8.08
527
112
8.2
525
8.41
525
8.45
525
8.2
525
8.2
5,550
259,600
2,913,750
2,177,800
(359,880)
LR PREF
LRP
PF PREF
PCOR PREF
PFP
PPREF
1.02
1.01
1.02
1.01
1.02
831,000
842,310
1,051
108.9
1,060
109
109
109
109
109
57,080
6,221,720
SFI PREF
SMC PREF 2A
SFIP
SMC2A
1.22
75.9
76.2
76
76.2
75.9
75.9
48,690
3,703,537
(1,524,831)
SMC PREF 2B
SMC PREF 2C
SMC PREF 1
TEL PREF HH
SMC2B
77.3
77.5
76.5
77.3
76.5
77.3
1,090
83,785
(45,135)
SMC2C
SMCP1
TLHH
78
-
78.9
-
77.5
-
77.5
-
77.5
-
77.5
-
6,500
-
503,750
-
PREFERRED TOTAL
VOLUME :
1,221,710
VALUE :
16,834,612
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
VALUE :
WARRANTS
LR WARRANT
LRW
0.28
0.34
0.43
0.43
0.28
0.28
1,150,000
397,400
MEG WARRANT
MEG WARRANT 2
MEGW1
MEGW2
1.98
1.9
2.4
2.6
2.4
-
2.4
-
2.4
-
2.4
-
1,000
-
2,400
-
9,430
WARRANTS TOTAL
VOLUME :
1,151,000
VALUE :
399,800
SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE
IRIPPLE
MFIN
RPL
2.32
9.55
11.78
11.84
11.84
11.78
11.78
800

January 06 , 2014
Name
Symbol
Bid
Ask
Open
SMALL & MEDIUM ENTERPRISES TOTAL
High
Low
VOLUME :
Close
Volume
800
VALUE :
Value, Php
Net Foreign
Buying/(Selling),
Php
1,060,218
(66,990)
9,430
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
95.7
95.8
96
96
VOLUME :
VOLUME :
95.5
11,080
959,271,240
95.7
11,080
VALUE :
VALUE :
1,060,218
4,723,053,163

January 06 , 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
97
59
39
NO. OF TRADED ISSUES:

NO. OF TRADES:
195
25,450
ODDLOT VOLUME:
ODDLOT VALUE:
363,480
117,267.26
BLOCK SALE VOLUME:

BLOCK SALE VALUE:
21,264,790
195,029,702.46
BLOCK SALES
SECURITY
BDO
VLL
PRICE
71.4978
5.2300
VOLUME
1,264,790
20,000,000
VALUE
90,429,702.46
104,600,000.00
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,461.89
8,894.55
5,440.97
2,239.67
1,864.8
12,683.83
1,474.46
8,983.37
5,484.93
2,258.54
1,867.42
12,864.1
1,455.68
8,871.13
5,423.91
2,232.09
1,856.05
12,628.29
1,471.64
8,975.94
5,477.99
2,247.26
1,863.09
12,754.24
0.72
0.92
0.8
0.34
0.09
1.05
10.49
81.39
43.45
7.59
1.69
131.96
15,693,866
94,013,864
74,735,018
144,719,297
86,845,708
564,879,877
800
11,080
941,209,479.96
910,830,731.03
1,083,082,719.45
819,126,687.96
1,060,933,267.22
101,947,599.09
9,430.00
1,060,218.00
5,950.39
3,648.94
5,992.98
3,675.77
5,932.51
3,642.42
5,985.81
3,670.44
0.64
0.62
37.88
22.53
980,899,510
4,918,200,132.71
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 2,611,296,043.89
Php 3,111,717,482.26
Php (500,421,438.37)
Php 5,723,013,526.15
Securities Under Suspension by the Exchange as of January 06 , 2014
ABC PREF
AC PREF A
ASIATRUST
CNTRL AZUCARERA
EXPORT BANK
EXPORT BANK B
FIL ESTATE CORP
FPH PREF
FILSYN A
FILSYN B
GOTESCO LAND A
GOTESCO LAND B
METROALLIANCE A
METROALLIANCE B
MAYBANK ATR KE
MARSTEEL A
MARSTEEL B
PICOP RES
PHILCOMSAT
PRIMETOWN PROP
PNCC
PRYCE CORP
PTT CORP
SMC PREF 1
STENIEL
TEL PREF HH
ABC
ACPA
ASIA
CAT
EIBA
EIBB
FC
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MAKE
MC
MCB
PCP
PHC
PMT
PNC
PPC
PTT
SMCP1
STN
TLHH

January 06 , 2014
Name
UNIWIDE HLDG
Symbol
Bid
UW
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php

The Philippine Stock Exchange, Inc Daily Quotations Report January 06, 2014

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 January 06, 2014

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTIONS ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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