You are on page 1of 8

The Philippine Stock Exchange, Inc

Daily Quotations Report


February 03 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

FINANCIALS
**** BANKS ****
ASIATRUST ASIA - - - - - - - - -
ASIA UNITED AUB 71.6 72.5 71.8 72.5 71.6 72.5 318,720 22,889,898 16,653,942
BDO UNIBANK BDO 78.5 79.5 80 80.65 78.5 78.5 2,386,770 190,485,839.5 48,853,125
BANK PH ISLANDS BPI 88.3 88.4 88.8 88.8 87.8 88.4 6,411,860 565,187,072.5 (61,952,562.5)
CHINABANK CHIB 58.4 58.45 58.5 58.5 58.4 58.4 33,990 1,986,876 -
CITYSTATE BANK CSB 9.32 13.8 - - - - - - -
EXPORT BANK EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 25.1 25.15 25.3 25.35 25.05 25.1 81,600 2,050,760 729,170
METROBANK MBT 75.8 75.9 76.05 76.1 75.4 75.8 1,958,430 148,514,874.5 (52,262,899.5)
PB BANK PBB 23.1 23.6 23.6 23.6 23.6 23.6 4,000 94,400 -
PBCOM PBC 56.5 67.95 - - - - - - -
PHIL NATL BANK PNB 83.8 83.95 84.8 84.8 82 83.95 47,670 3,948,108 193,840
PSBANK PSB 130.1 137.8 - - - - - - -
PHILTRUST PTC 75 - - - - - - - -
RCBC RCB 42.6 43 42.6 43.4 42.6 43 585,900 25,200,765 (14,610,680)
SECURITY BANK SECB 112.5 112.6 114.1 114.9 112.5 112.5 508,550 57,373,070 (2,483,212)
UNION BANK UBP 125.1 125.5 125.1 125.5 125.1 125.5 13,310 1,668,924 -

**** OTHER FINANCIAL INSTITUTIONS ****


AG FINANCE AGF 2.68 2.86 - - - - - - -
BANKARD BKD 1.98 2 1.99 1.99 1.97 1.97 52,000 102,820 -
BDO LEASING BLFI 1.98 2.05 - - - - - - -
COL FINANCIAL COL 15.52 16.36 16.3 16.36 16.3 16.36 800 13,052 -
FIRST ABACUS FAF 0.78 0.83 - - - - - - -
FILIPINO FUND FFI 8.22 8.5 8.41 8.5 8.1 8.5 5,000 41,935 -
IREMIT I 2.56 2.8 - - - - - - -
MAYBANK ATR KE MAKE 20.3 21.3 21.3 21.3 20.3 20.3 9,200 192,500 -
MEDCO HLDG MED 0.214 0.232 - - - - - - -
MANULIFE MFC 735 800 - - - - - - -
NTL REINSURANCE NRCP 1.39 1.49 - - - - - - -
PHIL STOCK EXCH PSE 300 304 305 305 300 300 5,700 1,713,870 398,980
SUN LIFE SLF 1,331 1,380 1,331 1,331 1,331 1,331 20 26,620 -
VANTAGE V 2.5 2.54 2.54 2.55 2.5 2.5 230,000 575,540 -

FINANCIALS SECTOR TOTAL VOLUME : 12,653,520 VALUE : 1,022,066,924.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.3 1.33 1.3 1.3 1.3 1.3 40,000 52,000 -
ABOITIZ POWER AP 35.25 35.35 35.95 35.95 34.6 35.25 5,395,600 190,508,960 (72,651,730)
ENERGY DEVT EDC 5.21 5.25 5.26 5.26 5.15 5.21 2,830,700 14,724,746 (702,341)
FIRST GEN FGEN 15.58 15.6 15.6 15.66 15.52 15.58 3,357,600 52,348,864 1,311,630
FIRST PHIL HLDG FPH 63.75 64 63.75 64 63.5 64 553,150 35,161,274.5 (21,939,890.5)
CALAPAN VENTURE H2O 6.5 6.84 - - - - - - -
MERALCO MER 251 252 258 258 251 251 238,670 60,070,616 (49,776,410)
MANILA WATER MWC 22.8 22.85 23.1 23.1 22.7 22.85 747,400 17,085,550 (3,296,375)
PETRON PCOR 13.96 14 13.98 14.1 13.96 13.96 2,765,100 38,622,668 5,289,872
PHOENIX PNX 5.12 5.15 5.21 5.21 5.11 5.15 1,170,500 6,025,865 (754,755)
SALCON POWER SPC 4.3 4.64 4.4 4.4 4.2 4.2 30,000 127,880 -
TRANS ASIA TA 1.87 1.88 1.89 1.89 1.84 1.88 7,095,000 13,256,340 923,960
VIVANT VVT 9.04 11 - - - - - - -

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


AGRINURTURE ANI 5.03 5.12 5.23 5.23 5.02 5.02 73,300 371,486 -
BOGO MEDELLIN BMM 38.2 53 - - - - - - -
CNTRL AZUCARERA CAT - - - - - - - - -
DEL MONTE DMPL 22.5 22.9 23 23 22.5 22.5 34,800 791,165 (43,650)
DNL INDUS DNL 7.11 7.12 7.25 7.25 7.1 7.11 1,001,300 7,151,187 (1,734,405)
EMPERADOR EMP 11.28 11.4 11.4 11.5 11.26 11.4 242,800 2,759,494 (1,248,878)
ALLIANCE SELECT FOOD 0.97 0.98 0.97 0.98 0.97 0.98 60,000 58,550 -
GINEBRA GSMI 19.1 19.2 19.2 19.2 19.2 19.2 11,000 211,200 -
JOLLIBEE JFC 152.5 152.8 154 155 152.8 152.8 1,027,360 157,933,338 (13,529,527)
LIBERTY FLOUR LFM 51.05 84 - - - - - - -
LT GROUP LTG 19 19.02 18.4 19.06 18.4 19 9,792,500 185,165,708 92,301,550
PANCAKE PCKH 15.1 15.14 15 15.1 15 15.1 3,600 54,240 -
PUREFOODS PF 230 237 228.2 238 228 237 5,390 1,239,302 111,302
PEPSI COLA PIP 4.36 4.38 4.38 4.4 4.35 4.38 2,390,000 10,466,470 302,140
ROXAS AND CO RCI 3.51 4.39 - - - - - - -
RFM CORP RFM 5.32 5.35 5.38 5.38 5.32 5.35 101,900 544,758 (287,448)
The Philippine Stock Exchange, Inc
Daily Quotations Report
February 03 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

ROXAS HLDG ROX 5.57 5.58 5.78 5.78 5.46 5.57 54,100 296,924 -
SWIFT FOODS SFI 0.119 0.122 0.12 0.12 0.12 0.12 1,520,000 182,400 -
SAN MIGUEL CORP SMC 55 55.4 55.8 56.05 55 55 536,220 29,597,784 (6,167,443.5)
UNIV ROBINA URC 117 117.1 117.8 117.8 115 117 2,975,390 346,932,606 (140,058,169)
VITARICH VITA 0.62 0.65 - - - - - - -
VICTORIAS VMC 2.55 2.57 2.46 2.62 2.43 2.55 3,800,000 9,760,050 -

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


ASIABEST GROUP ABG 11.5 11.6 11.6 11.6 11.5 11.5 1,400 16,230 -
CONCRETE A CA 38.5 54 - - - - - - -
CONCRETE B CAB 15 - - - - - - - -
SEACEM CMT 1.06 1.09 1.15 1.15 1.06 1.06 39,000 42,490 -
DAVINCI CAPITAL DAVIN 0.86 0.89 0.89 0.89 0.86 0.89 116,000 100,050 -
EEI CORP EEI 10.06 10.08 10 10.16 10 10.08 234,000 2,358,144 195,978
FEDERAL RES. INV FED 9.1 10.04 10.04 10.04 10.04 10.04 1,500 15,060 -
HOLCIM HLCM 13.3 13.96 13.5 13.94 13.1 13.94 49,100 652,924 (52,400)
LAFARGE REP LRI 8.9 8.94 9 9.1 8.9 8.9 760,900 6,792,807 (739,243)
MEGAWIDE MWIDE 12 12.28 - - - - - - -
PHINMA PHN 12 13 - - - - - - -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 0.8 - - - - - - - -
TKC STEEL T 1.71 1.76 - - - - - - -
VULCAN INDL VUL 1.42 1.45 1.43 1.45 1.38 1.45 227,000 322,950 -

**** CHEMICALS ****


CHEMPHIL CIP 90 150 - - - - - - -
CHEMREZ COAT 3.21 3.24 3.21 3.21 3.21 3.21 79,000 253,590 (240,750)
EUROMED EURO 1.35 1.58 1.36 1.36 1.33 1.33 10,000 13,450 -
LMG CHEMICALS LMG 3.93 3.94 3.92 4.03 3.7 3.94 835,000 3,213,620 37,700
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
MELCO CROWN MCP 13.6 13.68 13.78 13.78 13.6 13.6 695,700 9,498,610 (3,779,314)
MABUHAY VINYL MVC 2.23 2.49 - - - - - - -
PRYCE CORP PPC - - - - - - - - -

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


CIRTEK HLDG CHIPS 14 14.3 14.16 14.3 14.16 14.3 42,200 600,022 -
CONCEPCION CIC 22.5 23.45 23.45 23.45 23.45 23.45 100 2,345 -
GREENERGY GREEN 0.01 0.011 0.011 0.011 0.01 0.011 22,000,000 241,600 3,300
INTEGRATED MICR IMI 2.55 2.71 2.53 2.71 2.53 2.71 11,000 28,720 -
IONICS ION 0.38 0.385 0.39 0.39 0.385 0.385 660,000 256,500 -
PANASONIC PMPC 5.6 6.28 - - - - - - -

**** OTHER INDUSTRIALS ****


FILSYN A FYN - - - - - - - - -
FILSYN B FYNB - - - - - - - - -
PICOP RES PCP - - - - - - - - -
SPLASH CORP SPH 1.78 1.82 1.78 1.8 1.78 1.78 26,000 46,330 -
STENIEL STN - - - - - - - - -

INDUSTRIAL SECTOR TOTAL VOLUME : 74,636,530 VALUE : 1,288,668,227

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA 1.85 1.99 1.83 1.9 1.83 1.9 8,000 14,730 -
ABACORE CAPITAL ABA 0.485 0.49 0.5 0.5 0.485 0.485 2,876,000 1,434,150 -
AYALA CORP AC 527 527.5 524 530 520.5 527 105,370 55,408,815 (1,195,560)
ABOITIZ EQUITY AEV 51.5 51.6 51.95 51.95 51.1 51.5 1,876,400 96,640,595 (58,070,551)
ALLIANCE GLOBAL AGI 27.05 27.1 27.1 27.15 27 27.05 8,530,000 231,000,185 9,859,330
ANSCOR ANS 6.4 6.5 6.5 6.5 6.4 6.4 17,200 111,110 66,950
ANGLO PHIL HLDG APO 1.65 1.8 - - - - - - -
ATN HLDG A ATN 1.18 1.28 1.18 1.3 1.18 1.28 64,000 76,040 -
ATN HLDG B ATNB 1.18 1.25 1.18 1.27 1.18 1.27 2,000 2,450 -
BHI HLDG BH 282.2 720 - - - - - - -
COSCO CAPITAL COSCO 7.97 7.98 7.95 8.01 7.94 7.98 1,420,700 11,321,369 1,596,227
DMCI HLDG DMC 59.4 59.45 59.6 59.9 59.1 59.45 2,454,960 146,277,878.5 22,364,521.5
FIL ESTATE CORP FC - - - - - - - - -
FILINVEST DEV FDC 4.61 4.65 4.6 4.65 4.6 4.61 274,000 1,270,140 23,150
FJ PRINCE A FJP 2.92 3.15 - - - - - - -
FJ PRINCE B FJPB 2.56 3.85 - - - - - - -
FORUM PACIFIC FPI 0.179 0.197 0.198 0.198 0.198 0.198 10,000 1,980 -
GT CAPITAL GTCAP 727.5 728 744 744 727.5 728 61,630 45,153,715 (4,000,570)
HOUSE OF INV HI 6.08 6.38 - - - - - - -
JG SUMMIT JGS 39.1 39.25 39.3 39.55 38.95 39.1 1,068,900 41,803,415 (11,501,000)
JOLLIVILLE HLDG JOH 4.78 5 4.72 4.72 4.72 4.72 100 472 -
KEPPEL HLDG A KPH 4.22 4.9 - - - - - - -
The Philippine Stock Exchange, Inc
Daily Quotations Report
February 03 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

KEPPEL HLDG B KPHB 4.22 6.2 - - - - - - -


LODESTAR LIHC 0.63 0.65 0.63 0.64 0.63 0.64 10,000 6,310 -
LOPEZ HLDG LPZ 4.33 4.38 4.38 4.38 4.33 4.33 47,000 203,560 (21,650)
MARCVENTURES MARC 3.38 3.4 3.38 3.41 3.38 3.4 1,221,000 4,149,420 -
MABUHAY HLDG MHC 0.59 0.6 0.6 0.6 0.6 0.6 520,000 312,000 240,000
MINERALES IND MIC 5.07 5.08 5.07 5.07 5.07 5.07 10,000 50,700 -
MJC INVESTMENTS MJIC 3.08 4.5 - - - - - - -
METRO PAC INV MPI 4.28 4.29 4.3 4.3 4.26 4.29 47,926,000 205,316,900 (61,726,530)
PACIFICA PA 0.037 0.038 0.038 0.038 0.037 0.037 1,900,000 71,300 -
PRIME ORION POPI 0.415 0.46 - - - - - - -
PRIME MEDIA PRIM 1.69 1.7 1.77 1.77 1.69 1.69 154,000 267,910 -
REPUBLIC GLASS REG 2.41 2.59 2.42 2.42 2.4 2.41 20,000 48,220 -
SOLID GROUP SGI 1.22 1.25 - - - - - - -
SYNERGY GRID SGP 250 390 - - - - - - -
SINOPHIL SINO 0.295 0.3 0.295 0.295 0.295 0.295 80,000 23,600 -
SM INVESTMENTS SM 701 702 700 702 685 701 313,540 218,663,930 (10,002,610)
SOUTH CHINA SOC 1 1.03 1.03 1.03 1.03 1.03 15,000 15,450 -
SEAFRONT RES SPM 1.6 1.74 - - - - - - -
TOP FRONTIER TFHI 70.7 71 71.9 71.9 70.5 71 112,530 7,989,232.5 (2,058,110)
UNIOIL HLDG UNI 0.162 0.199 - - - - - - -
WELLEX INDUS WIN 0.18 0.186 0.176 0.188 0.176 0.187 40,000 7,310 -
ZEUS HLDG ZHI 0.33 0.34 0.34 0.34 0.34 0.34 30,000 10,200 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 71,168,480 VALUE : 1,067,731,337

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.186 0.197 0.188 0.2 0.186 0.197 2,020,000 380,560 -
ANCHOR LAND ALHI 13.14 13.3 13.2 13.2 13.2 13.2 600 7,920 -
AYALA LAND ALI 26.6 26.7 26.2 26.7 25.9 26.7 9,247,800 242,760,885 (84,356,090)
ALPHALAND ALPHA - - - - - - - - -
ARANETA PROP ARA 1.47 1.51 1.47 1.47 1.47 1.47 10,000 14,700 -
BELLE CORP BEL 5.31 5.32 5.36 5.46 5.3 5.32 2,264,600 12,163,881 284,614
A BROWN BRN 1.04 1.1 - - - - - - -
CITYLAND DEVT CDC 1.02 1.05 1.03 1.03 1.03 1.03 30,000 30,900 -
CROWN EQUITIES CEI 0.074 0.079 - - - - - - -
CEBU HLDG CHI 5.46 5.68 - - - - - - -
CENTURY PROP CPG 1.29 1.3 1.3 1.31 1.29 1.3 7,545,000 9,808,880 (4,951,700)
CEBU PROP A CPV 4.7 5.5 - - - - - - -
CEBU PROP B CPVB 4.7 5.5 - - - - - - -
CYBER BAY CYBR 0.49 0.5 0.5 0.5 0.5 0.5 3,172,000 1,586,000 -
EMPIRE EAST ELI 0.92 0.93 0.92 0.92 0.92 0.92 63,000 57,960 -
EVER GOTESCO EVER 0.185 0.19 0.19 0.2 0.183 0.185 3,670,000 691,240 110,400
FILINVEST LAND FLI 1.27 1.28 1.32 1.32 1.26 1.28 20,912,000 26,769,700 (6,929,460)
GLOBAL ESTATE GERI 1.28 1.29 1.34 1.34 1.24 1.28 16,455,000 21,303,230 (4,943,480)
GOTESCO LAND A GO - - - - - - - - -
GOTESCO LAND B GOB - - - - - - - - -
8990 HLDG HOUSE 6.1 6.69 6.1 6.1 6.1 6.1 1,700 10,370 -
IRC PROP IRC 1.42 1.45 1.38 1.45 1.38 1.45 1,369,000 1,959,070 719,270
KEPPEL PROP KEP 2.83 3.09 - - - - - - -
CITY AND LAND LAND 1.64 1.7 - - - - - - -
MARSTEEL A MC - - - - - - - - -
MARSTEEL B MCB - - - - - - - - -
MEGAWORLD MEG 3.57 3.58 3.58 3.59 3.53 3.58 12,334,000 44,089,100 (26,467,380)
MRC ALLIED MRC 0.123 0.124 0.113 0.126 0.102 0.123 62,830,000 7,336,340 (552,090)
PHIL ESTATES PHES 0.375 0.385 0.39 0.39 0.375 0.375 20,000 7,650 -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 2.71 2.9 3 3.15 2.9 2.9 130,000 398,400 8,700
ROBINSONS LAND RLC 19.76 19.8 19.8 19.9 19.76 19.8 2,767,400 54,794,058 (22,180,140)
PHIL REALTY RLT 0.45 0.465 0.45 0.45 0.45 0.45 20,000 9,000 -
ROCKWELL ROCK 1.61 1.65 1.66 1.67 1.65 1.65 395,000 655,000 -
SHANG PROP SHNG 3.13 3.23 3.15 3.23 3.13 3.13 13,000 40,810 -
STA LUCIA LAND SLI 0.61 0.62 0.62 0.62 0.61 0.62 224,000 138,680 -
SM PRIME HLDG SMPH 15.26 15.28 15.52 15.52 15.12 15.26 16,872,000 257,842,812 (144,270,982)
STARMALLS STR 3.43 3.55 3.55 3.55 3.5 3.5 30,000 105,500 -
SUNTRUST HOME SUN 0.91 0.92 0.9 0.94 0.9 0.91 324,000 293,880 -
PHIL TOBACCO TFC 16.68 26 - - - - - - -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 5.27 5.28 5.21 5.27 5.14 5.27 2,362,800 12,363,750 1,595,521

PROPERTY SECTOR TOTAL VOLUME : 165,082,900 VALUE : 695,620,276

SERVICES
**** MEDIA ****
The Philippine Stock Exchange, Inc
Daily Quotations Report
February 03 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

ABS CBN ABS 28.9 28.95 29.1 30.05 28.7 28.95 233,200 6,852,580 -
GMA NETWORK GMA7 8.5 8.55 8.6 8.7 8.55 8.55 194,300 1,668,840 -
MANILA BULLETIN MB 0.63 0.65 0.64 0.64 0.63 0.63 330,000 208,100 -
MLA BRDCASTING MBC 2 - - - - - - - -

**** TELECOMMUNICATIONS ****


GLOBE TELECOM GLO 1,700 1,720 1,710 1,710 1,700 1,700 70,780 120,344,970 (35,263,325)
LIBERTY TELECOM LIB 1.83 1.97 - - - - - - -
PTT CORP PTT - - - - - - - - -
PLDT TEL 2,670 2,672 2,700 2,706 2,668 2,670 220,020 589,524,760 (112,746,270)

**** INFORMATION TECHNOLOGY ****


DFNN INC DFNN 5.45 5.65 5.51 5.8 5.45 5.45 1,083,700 6,072,955 5,600,000
IMPERIAL A IMP 4.5 5.5 4.6 4.6 4.5 4.5 6,000 27,100 -
IMPERIAL B IMPB 30 52.9 - - - - - - -
ISLAND INFO IS 0.039 0.045 0.041 0.041 0.041 0.041 700,000 28,700 -
ISM COMM ISM 1.88 1.9 - - - - - - -
MG HLDG MG 0.395 0.42 0.395 0.395 0.395 0.395 10,000 3,950 -
NEXTSTAGE NXT 3.31 3.32 3.32 3.32 3.31 3.32 12,000 39,800 -
TRANSPACIFIC BR TBGI 1.76 2.05 - - - - - - -
PHILWEB WEB 7.8 7.95 7.66 7.8 7.66 7.8 12,100 94,226 (39,000)
YEHEY CORP YEHEY 1.07 1.16 1.08 1.08 1.08 1.08 2,000 2,160 -

**** TRANSPORTATION SERVICES ****


2GO GROUP 2GO 1.89 1.9 1.86 1.9 1.86 1.89 14,000 26,260 -
ASIAN TERMINALS ATI 10.54 11 - - - - - - -
CEBU AIR CEB 49.4 49.5 49.5 49.5 49.5 49.5 7,000 346,500 (341,550)
INTL CONTAINER ICT 96.2 98.35 98.4 98.45 96 96.2 292,300 28,191,745.5 (18,064,637)
LORENZO SHIPPNG LSC 1.31 1.59 1.31 1.31 1.31 1.31 1,000 1,310 -
MACROASIA MAC 2.9 3 3 3 2.9 3 262,000 776,630 482,600
PAL HLDG PAL 5.6 5.8 5.85 5.85 5.6 5.6 8,900 51,115 -
HARBOR STAR TUGS 1.28 1.29 1.25 1.28 1.25 1.28 16,593,000 21,237,970 521,210

**** HOTEL & LEISURE ****


ACESITE HOTEL ACE 1.06 1.08 1.06 1.06 1.06 1.06 94,000 99,640 -
BOULEVARD HLDG BHI 0.137 0.138 0.139 0.139 0.137 0.137 27,880,000 3,853,600 41,400
DISCOVERY WORLD DWC 1.95 2 1.99 1.99 1.95 1.95 32,000 62,600 52,650
GRAND PLAZA GPH 25.2 50 - - - - - - -
WATERFRONT WPI 0.33 0.34 0.33 0.34 0.33 0.34 20,000 6,700 (3,400)

**** EDUCATION ****


CENTRO ESCOLAR CEU 10.56 10.6 10.6 10.6 10.6 10.6 300 3,180 -
FAR EASTERN U FEU 1,103 1,105 1,105 1,105 1,105 1,105 100 110,500 -
IPEOPLE IPO 11.3 12 - - - - - - -
STI HLDG STI 0.67 0.68 0.68 0.69 0.67 0.67 127,000 85,200 77,720

**** CASINOS & GAMING ****


BERJAYA BCOR 18.1 27 27 27 27 27 100 2,700 -
BLOOMBERRY BLOOM 8.77 8.8 8.8 8.8 8.7 8.77 3,606,700 31,587,143 2,734,713
IP EGAME EG 0.014 0.015 0.015 0.015 0.014 0.015 33,600,000 484,600 -
PACIFIC ONLINE LOTO 15 15.1 15 15.2 15 15.2 4,800 72,200 -
LEISURE AND RES LR 7.39 7.4 7.1 7.45 7.06 7.39 4,471,900 32,353,735 2,648,878
MANILA JOCKEY MJC 1.8 1.83 1.8 1.8 1.8 1.8 117,000 210,600 (180,000)
PRMIERE HORIZON PHA 0.275 0.3 0.275 0.275 0.275 0.275 300,000 82,500 -
PHIL RACING PRC 8.81 9.2 - - - - - - -
TRAVELLERS RWM 9.85 9.88 9.99 9.99 9.79 9.85 375,600 3,704,464 (230,224)

**** RETAIL ****


CALATA CORP CAL 3.26 3.3 3.27 3.3 3.27 3.3 8,000 26,250 -
PUREGOLD PGOLD 38.35 38.4 38.5 38.8 38.25 38.4 1,841,200 70,720,310 49,949,945
ROBINSONS RTL RRHI 58.95 59 59.5 59.5 58.95 58.95 2,426,930 143,499,764 (15,752,684)
PHIL SEVEN CORP SEVN 100 102 103 103 103 103 50 5,150 -

**** OTHER SERVICES ****


APC GROUP APC 0.6 0.61 0.61 0.61 0.6 0.61 1,422,000 854,450 -
EASYCALL ECP 2.56 2.82 - - - - - - -
NOW CORP NOW 0.365 0.385 - - - - - - -
PAXYS PAX 2.57 2.58 2.55 2.65 2.55 2.57 1,169,000 3,041,460 (10,120)
PHILCOMSAT PHC - - - - - - - - -
GLOBALPORT PORT 5.1 8.15 - - - - - - -

SERVICES SECTOR TOTAL VOLUME : 104,530,080 VALUE : 1,229,862,390.5

MINING & OIL


**** MINING ****
The Philippine Stock Exchange, Inc
Daily Quotations Report
February 03 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

ATOK AB 12.3 17.7 - - - - - - -


APEX MINING APX 1.96 2 2.1 2.1 1.95 2 41,000 81,150 -
ABRA MINING AR 0.0042 0.0043 0.0044 0.0044 0.0042 0.0042 223,000,000 954,300 -
ATLAS MINING AT 16 16.04 16 16.04 15.76 16.04 137,500 2,189,442 884,744
BENGUET A BC 7.65 8 8.3 8.3 8 8 57,800 465,445 -
BENGUET B BCB 7.55 8 7.9 7.9 7.56 7.56 8,000 62,320 (0)
COAL ASIA HLDG COAL 0.78 0.79 0.78 0.8 0.78 0.79 140,000 110,460 -
CENTURY PEAK CPM 0.57 0.58 0.59 0.59 0.58 0.58 570,000 331,480 -
DIZON MINES DIZ 5.75 5.98 6.2 6.2 5.75 5.75 70,600 410,518 (2,400)
GEOGRACE GEO 0.405 0.41 0.41 0.41 0.405 0.41 590,000 239,100 -
LEPANTO A LC 0.4 0.405 0.4 0.405 0.385 0.4 15,450,000 6,107,600 -
LEPANTO B LCB 0.405 0.415 0.415 0.415 0.4 0.41 3,710,000 1,499,650 371,300
MANILA MINING A MA 0.019 0.02 0.018 0.019 0.018 0.019 66,300,000 1,248,200 -
MANILA MINING B MAB 0.021 0.022 0.022 0.022 0.022 0.022 100,000 2,200 -
NIHAO NI 2.17 2.18 2.22 2.29 2.13 2.17 527,000 1,145,810 97,460
NICKEL ASIA NIKL 17.22 17.36 17.4 17.4 17.12 17.22 184,300 3,167,610 -
OMICO CORP OM 0.39 0.42 - - - - - - -
ORNTL PENINSULA ORE 1.65 1.68 1.64 1.68 1.6 1.66 2,332,000 3,810,230 162,000
PHILEX PX 9.15 9.2 9.25 9.36 9.01 9.2 852,400 7,831,750 (3,136,692)
SEMIRARA MINING SCC 318.8 319 320 324.8 316 319 522,810 166,765,562 (74,520,020)
UNITED PARAGON UPM 0.011 0.012 0.011 0.011 0.011 0.011 500,000 5,500 -

**** OIL ****


BASIC PETROLEUM BSC 0.25 0.26 0.26 0.26 0.26 0.26 20,000 5,200 -
ORIENTAL A OPM 0.017 0.018 0.017 0.018 0.017 0.018 17,300,000 294,500 -
ORIENTAL B OPMB 0.018 0.02 0.018 0.018 0.018 0.018 3,000,000 54,000 12,600
PHILODRILL OV 0.035 0.036 0.035 0.036 0.035 0.036 6,600,000 232,200 17,500
PETROENERGY PERC 5.5 5.55 5.55 5.55 5.55 5.55 100 555 -
PX PETROLEUM PXP 8.03 8.06 8.1 8.12 8.03 8.03 50,700 408,167 (185,039)

MINING & OIL SECTOR TOTAL VOLUME : 342,064,210 VALUE : 197,422,949

PREFERRED
ABC PREF ABC - - - - - - - - -
ABS HLDG PDR ABSP 27.85 27.9 28 28.05 27.9 27.9 5,483,100 152,999,195 134,981,795
AC PREF A ACPA - - - - - - - - -
AC PREF B ACPB 522 525 521 522 521 522 150 78,250 -
BC PREF A BCP 11.5 - - - - - - - -
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 112 - - - - - - - -
FGEN PREF G FGENG 111.1 112 111.1 111.1 111.1 111.1 3,200 355,520 -
FPH PREF FPHP - - - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GMA HLDG PDR GMAP 8.6 8.61 8.61 8.61 8.49 8.61 1,186,000 10,200,268 3,032,110
LR PREF LRP 1 1.02 1.02 1.02 1.01 1.02 282,000 286,460 -
PF PREF PFP 1,050 1,060 1,058 1,058 1,050 1,050 6,100 6,419,880 -
PCOR PREF PPREF 108.8 109 108.9 109 108.8 108.8 25,710 2,800,414 -
SFI PREF SFIP 1.22 - - - - - - - -
SMC PREF 2A SMC2A 75.75 75.9 75.9 75.9 75.5 75.75 847,140 64,194,495.5 (52,529,450.5)
SMC PREF 2B SMC2B 77 77.8 77.8 77.8 77.8 77.8 11,500 894,700 -
SMC PREF 2C SMC2C 78.6 79.95 79.95 79.95 78.6 78.6 101,600 8,046,350 (7,918,430)
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF HH TLHH - - - - - - - - -

PREFERRED TOTAL VOLUME : 7,946,500 VALUE : 246,275,532.5

PHIL. DEPOSITARY RECEIPTS

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 0 VALUE : 0

WARRANTS
LR WARRANT LRW 0.32 0.335 0.34 0.34 0.33 0.33 30,000 10,050 -
MEG WARRANT MEGW1 2.37 2.58 - - - - - - -
MEG WARRANT 2 MEGW2 2.36 2.64 - - - - - - -

WARRANTS TOTAL VOLUME : 30,000 VALUE : 10,050

SMALL & MEDIUM ENTERPRISES


MAKATI FINANCE MFIN 2.32 3.5 - - - - - - -
IRIPPLE RPL 10.4 11.7 11.4 11.4 11.4 11.4 1,200 13,680 -

SMALL & MEDIUM ENTERPRISES TOTAL VOLUME : 1,200 VALUE : 13,680


The Philippine Stock Exchange, Inc
Daily Quotations Report
February 03 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

EXCHANGE TRADED FUNDS


FIRST METRO ETF FMETF 96.9 97 96.9 97.2 96.5 97 3,140 303,882 79,458

EXCHANGE TRADED FUNDS TOTAL VOLUME : 3,140 VALUE : 303,882

TOTAL MAIN BOARD VOLUME : 770,140,060 VALUE : 5,501,689,666


The Philippine Stock Exchange, Inc
Daily Quotations Report
February 03 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

NO. OF ADVANCES: 50
NO. OF DECLINES: 99
NO. OF UNCHANGED: 50

NO. OF TRADED ISSUES: 199


NO. OF TRADES: 24,716

ODDLOT VOLUME: 396,978


ODDLOT VALUE: 126,336.24

BLOCK SALE VOLUME: 20,600,000


BLOCK SALE VALUE: 133,335,080.00

BLOCK SALES

SECURITY PRICE VOLUME VALUE


BDO 78.8918 600,000 47,335,080.00
MPI 4.3000 20,000,000 86,000,000.00

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,497.8 1,500.8 1,489.95 1,489.95 (0.53) (7.88) 13,254,025 1,069,410,951.65


Industrials 8,872.41 8,886.1 8,785.16 8,840.46 (0.36) (31.95) 74,652,057 1,288,701,363.52
Holding Firms 5,418.54 5,418.54 5,368.78 5,406.15 (0.44) (23.72) 91,171,982 1,153,764,029.19
Property 2,317.16 2,326.42 2,287.71 2,322.71 0.26 5.97 165,085,936 695,631,655.69
Services 1,876.56 1,878.77 1,854.5 1,856.29 (1.04) (19.49) 104,530,780 1,229,883,962.89
Mining & Oil 13,720.8 13,721.72 13,525.92 13,699.11 (0.26) (36.23) 342,437,918 197,441,557.31
SME 1,200 13,680.00
ETF 3,140 303,882.00
PSEi 6,041.77 6,042.5 5,989.79 6,015.3 (0.43) (25.89)
All Shares 3,675.9 3,676.16 3,650.89 3,656.43 (0.53) (19.49)

GRAND TOTAL 791,137,038 5,635,151,082.24


Note: Sectoral and Grand Total include Main Board, Oddlot, and Block Sale transactions.

FOREIGN BUYING: Php 2,905,298,003.59


FOREIGN SELLING: Php 3,711,849,364.66
NET FOREIGN BUYING/(SELLING): Php (806,551,361.07)
TOTAL FOREIGN: Php 6,617,147,368.25

Securities Under Suspension by the Exchange as of February 03 , 2014

ABC PREF ABC


AC PREF A ACPA
ALPHALAND ALPHA
ASIATRUST ASIA
CNTRL AZUCARERA CAT
EXPORT BANK EIBA
EXPORT BANK B EIBB
FIL ESTATE CORP FC
FPH PREF FPHP
FILSYN A FYN
FILSYN B FYNB
GOTESCO LAND A GO
GOTESCO LAND B GOB
METROALLIANCE A MAH
METROALLIANCE B MAHB
MARSTEEL A MC
MARSTEEL B MCB
PICOP RES PCP
PHILCOMSAT PHC
PRIMETOWN PROP PMT
PNCC PNC
PRYCE CORP PPC
PTT CORP PTT
SMC PREF 1 SMCP1
STENIEL STN
TEL PREF HH TLHH
The Philippine Stock Exchange, Inc
Daily Quotations Report
February 03 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

UNIWIDE HLDG UW

You might also like