The Philippine Stock Exchange, Inc Daily Quotations Report March 14, 2014

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)

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

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

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

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

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

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

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

The Philippine Stock Exchange, Inc Daily Quotations Report March 14, 2014

Enviado por

Dados do documento

Descrição original:

Título original

Direitos autorais

Formatos disponíveis

Compartilhar este documento

Compartilhar ou incorporar documento

Opções de compartilhamento

Você considera este documento útil?

Este conteúdo é inapropriado?

Direitos autorais:

Formatos disponíveis

The Philippine Stock Exchange, Inc Daily Quotations Report March 14, 2014

Enviado por

Direitos autorais:

Formatos disponíveis

The Philippine Stock Exchange, Inc

Daily Quotations Report

**** OTHER FINANCIAL INSTITUTIONS ****

PHIL STOCK EXCH

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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