Professional Documents
Culture Documents
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 -
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 - - - - - - -
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 -
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
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
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 - - - - - - - -
Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
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 - - - - - - - - -
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 - - - - - - -
Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
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
BLOCK SALES
SECTORAL SUMMARY
Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
UNIWIDE HLDG UW