The Philippine Stock Exchange, Inc Daily Quotations Report February 10, 2015

The Philippine Stock Exchange, Inc
Daily Quotations Report

February 10 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
BDO UNIBANK
ASIA
AUB
BDO
69.5
113.4
69.8
113.5
69.9
114.8
69.9
115
69.5
113.1
69.8
113.5
37,870
3,636,710
2,639,016
414,209,612
1,480,688
174,503,034
BANK PH ISLANDS
BPI
97.55
97.95
99
CHINABANK
CITYSTATE BANK
EXPORT BANK A
EXPORT BANK B
EAST WEST BANK
CHIB
CSB
EIBA
EIBB
EW
46.85
9.03
26.25
46.9
11
26.3
46.95
26
99
97.5
97.55
2,483,570
244,369,954
37,486,428
46.95
26.3
46.85
26
46.9
26.25
26,500
246,400
1,242,845
6,431,720
(173,530)
4,704,410
METROBANK
MBT
93.95
94
94.55
94.6
PB BANK
PBB
18.56
18.86
18.52
18.96
93.5
94
1,251,680
117,897,135.5
(582,004.5)
18.52
18.96
25,100
466,568
PBCOM
PBC
31.5
32
31.65
31.65
31.6
31.6
10,000
316,250
PHIL NATL BANK
PNB
82.75
83.5
84.55
84.55
83
83.5
381,200
32,108,369
2,901,620
PSBANK
PHILTRUST
RCBC
PSB
PTC
RCB
95
82.05
46
100
46.45
95
45.7
95
46.5
95
45.7
95
46.45
1,520
83,200
144,400
3,827,895
(3,124,260)
SECURITY BANK
SECB
154.9
UNION BANK
UBP
71.2
155
158.5
158.5
155
155
402,610
62,621,806
13,405,098
71.5
71.1
71.3
71
71.2
212,290
15,091,616
(48,368)
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
AGF
3.9
4.09
3.85
3.85
3.85
3.85
25,000
96,250
BRIGHT KINDLE
BKR
2.87
2.88
2.98
2.98
2.86
2.88
374,000
1,082,290
57,600
BDO LEASING
BLFI
2.25
2.35
2.35
2.35
2.35
2.35
113,000
265,550
COL FINANCIAL
COL
16.52
16.58
16.6
16.88
16.52
16.58
80,900
1,339,744
738,844
FIRST ABACUS
FAF
0.72
0.81
0.72
0.72
0.72
0.72
300,000
216,000
FILIPINO FUND
IREMIT
FFI
I
7.28
1.67
7.45
1.79
7.28
1.78
7.3
1.8
7.28
1.78
7.28
1.79
27,000
196,660
20,000
35,770
MEDCO HLDG
MED
0.45
0.47
0.47
0.47
0.45
0.45
490,000
225,500
MANULIFE
MFC
741
782
745
745
735
740
610
452,170
NTL REINSURANCE
NRCP
0.94
0.95
0.95
0.95
0.95
0.95
114,000
108,300
PHIL STOCK EXCH
PSE
340.2
348
351
351
340.2
348
3,560
1,226,428
SUN LIFE
SLF
1,451
1,488
1,450
1,499
1,450
1,451
1,210
1,757,305
545,140
VANTAGE
2.91
2.97
2.91
2.91
2.91
2.91
2,000
5,820
12,060
34,258,930
FINANCIALS SECTOR TOTAL
VOLUME :
10,349,930
VALUE :
908,374,973.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ABOITIZ POWER
ACR
AP
ENERGY DEVT
EDC
FIRST GEN
FIRST PHIL HLDG
FGEN
FPH
PHIL H2O
MERALCO
MANILA WATER
PETRON
PHX PETROLEUM
2
45.2
2.01
45.3
2
45
2.02
45.5
2
45
2
45.3
3,188,000
4,108,500
6,380,790
186,112,105
8.58
8.6
8.7
8.75
8.56
8.58
32,016,900
275,887,811
26,793,997
28.65
102.8
28.7
103
28.95
102.3
29.75
104.5
28.45
102.1
28.7
103
10,568,500
1,174,760
305,122,185
121,258,700
(63,974,080)
(8,354,263)
H2O
4.3
4.68
4.68
4.68
4.68
4.68
2,000
9,360
(9,360)
MER
275
277
279
281
272.8
277
339,430
93,512,058
(42,876,912)
MWC
31.6
31.65
32
32
31.5
31.65
1,896,000
59,981,900
(45,336,830)
PCOR
10.46
10.48
10.64
10.94
10.48
10.48
9,601,400
102,384,022
12,399,690
PNX
4.01
4.11
4.15
4.16
4.01
4.01
1,374,000
5,631,460
(1,853,730)
SPC POWER
TA OIL
SPC
TA
4.3
2.27
4.54
2.29
2.31
2.31
2.27
2.27
999,000
2,279,140
(228,000)
VIVANT
VVT
23.5
24.8
24.8
24.8
23.5
23.5
9,800
230,620
2.05
52.2
2.05
52.2
1.89
52
2.05
52
9,000
790
17,870
41,084
5,670
-
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
BOGO MEDELLIN
ANI
BMM
2
47.4
2.05
57.2
CNTRL AZUCARERA
CAT
89.55
95.5
91
91
91
91
470
42,770
CENTURY FOOD
CNPF
18.66
18.7
18.34
18.8
18.3
18.7
817,400
15,130,558
(758,450)
DEL MONTE
DMPL
14.1
14.38
14.5
14.6
14.1
14.1
94,600
1,374,824
(110,694)
DNL INDUS
DNL
18.28
18.3
18.3
18.7
18.28
18.3
12,335,900
227,353,222
98,336,444
EMPERADOR
EMP
10.44
10.5
10.5
10.5
10.38
10.5
10,631,300
110,601,646
8,854,888
ALLIANCE SELECT
FOOD
1.26
1.27
1.28
1.28
1.26
1.26
227,000
288,790
GINEBRA
GSMI
15.04
15.38
15.12
15.12
15.02
15.02
23,800
358,876
JOLLIBEE
JFC
233
234
237
237.4
232.4
233
494,770
115,585,286
(17,623,138)
LIBERTY FLOUR
LFM
40
64.9
65
65
65
65
100
6,500
MACAY HLDG
MACAY
50.05
50.35
50.35
50.35
50.35
50.35
1,200
60,420
MAXS GROUP
MAXS
31.55
31.8
30.25
32.45
28.85
31.55
4,987,200
152,998,090
(852,740)
PUREFOODS
PF
207
210
206
210.8
206
210
21,390
4,457,162
3,344,106
PEPSI COLA
PIP
4.58
4.6
4.56
4.7
4.56
4.58
1,036,000
4,791,070
2,530,200
ROXAS AND CO
RCI
2.31
2.84
2.84
2.84
2.84
2.84
4,000
11,360
RFM CORP
RFM
5.36
5.5
5.29
5.5
5.2
5.36
345,000
1,853,613
1,020,714

February 10 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
86,360
ROXAS HLDG
ROX
6.8
6.99
6.8
6.8
12,800
87,060
SWIFT FOODS
SFI
0.153
0.157
0.16
0.16
0.152
0.156
2,460,000
381,830
UNIV ROBINA
URC
216.2
216.4
223
223
216
216.2
3,218,080
699,101,156
5,055,526
VITARICH
VICTORIAS
VITA
VMC
0.78
4.58
0.8
4.75
0.78
4.54
0.8
4.58
0.78
4.5
0.78
4.58
206,000
61,000
160,720
277,150
(93,600)
204,910
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
8.01
8.16
8.15
8.2
7.97
8.16
25,400
204,688
(47,073)
CONCRETE A
CONCRETE B
DAVINCI CAPITAL
CA
CAB
DAVIN
43
15
1.77
60
1.78
1.84
1.84
1.75
1.77
498,000
889,330
10,620
EEI CORP
EEI
10.92
10.94
11.02
11.02
10.8
10.94
186,800
2,035,242
(648,420)
FED RESOURCES
FED
22
22.95
23.9
25
21
22
376,000
8,593,270
(427,800)
FERRONICKEL
FNI
2.98
2.99
2.93
3.04
2.83
2.99
14,112,000
41,217,870
4,438,750
HOLCIM
HLCM
LAFARGE REP
LRI
MEGAWIDE
MWIDE
PHINMA
PHN
PNCC
SUPERCITY
TKC STEEL
PNC
SRDC
T
VULCAN INDL
14.5
14.8
14.5
14.5
14.5
14.5
10,100
146,450
10.24
10.26
10.34
10.34
10
10.26
716,300
7,312,462
1,054,420
8.11
8.14
8.15
8.15
8.1
8.14
76,700
624,469
10.5
10.58
10.6
10.6
10.26
10.6
13,300
136,526
0.4
1.5
1.62
1.55
1.61
1.5
1.61
82,000
125,720
VUL
1.59
1.6
1.59
1.59
1.56
1.59
247,000
389,480
(3,240)
CHEMPHIL
EUROMED
CIP
EURO
115
1.34
120
1.79
1.28
1.33
1.27
1.32
71,000
93,210
LMG CHEMICALS
LMG
2.42
2.64
2.64
2.64
2.64
2.64
15,000
39,600
METROALLIANCE A
METROALLIANCE B
MABUHAY VINYL
PRYCE CORP
MAH
MAHB
MVC
PPC
2.43
-
2.6
-
**** CHEMICALS ****
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
CONCEPCION
CIC
20
20.05
19.94
20.05
19.94
20.05
430,800
8,613,576
11,976
52.05
52.1
52
52.25
52
52.1
17,560
914,525.5
89,588.5
GREENERGY
INTEGRATED MICR
GREEN
0.44
0.47
0.435
0.47
0.435
0.47
260,000
114,600
26,300
IMI
5.75
5.8
5.59
5.89
5.45
5.8
1,529,700
8,720,576
(19,820)
IONICS
PANASONIC
PHX SEMICNDCTR
ION
PMPC
PSPC
0.61
4.01
2.68
0.62
4.13
2.7
0.61
4.02
2.69
0.62
4.02
2.74
0.61
4.02
2.63
0.61
4.02
2.7
299,000
11,000
1,781,000
183,390
44,220
4,788,590
855,080
FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
FYN
FYNB
PCP
SPH
1.72
1.75
1.77
1.77
1.7
1.75
127,000
220,680
STENIEL
STN
**** OTHER INDUSTRIALS ****
INDUSTRIAL SECTOR TOTAL
VOLUME :
123,238,155
VALUE :
2,588,932,200.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
AAA
1.9
1.95
1.97
1.97
1.71
1.95
143,000
265,560
1,970
ABACORE CAPITAL
AYALA CORP
ABA
AC
0.47
719
0.48
720
730
730
717
719
151,390
109,112,305
8,091,860
ABOITIZ EQUITY
AEV
57.1
57.9
57
58
57
57.9
5,567,260
320,005,361.5
71,364,286.5
ALLIANCE GLOBAL
AGI
24
24.1
24.5
24.5
23.95
24
6,930,000
166,871,280
56,431,410
ANSCOR
ANS
6.94
7.05
7.09
7.09
6.93
7.05
31,300
217,280
ANGLO PHIL HLDG

ATN HLDG A
APO
ATN
1.44
2.22
1.6
2.33
1.6
2.25
1.63
2.33
1.6
2.2
1.6
2.33
4,000
16,000
6,460
35,530
ATN HLDG B
BHI HLDG
COSCO CAPITAL
ATNB
BH
COSCO
2.26
600
9.2
2.48
744
9.33
2.26
9.42
2.26
9.61
2.26
9.2
2.26
9.2
5,000
9,500,300
11,300
89,450,092
(9,617,618)
DMCI HLDG
DMC
15.92
15.96
16
16
15.9
15.92
8,256,700
131,506,730
41,265,680
FILINVEST DEV
FDC
4.5
4.58
4.59
4.59
4.5
4.5
10,000
45,090
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
FJP
FJPB
FPI
3.15
3.1
0.265
3.23
3.29
0.28
0.26
0.285
0.26
0.28
520,000
138,550
GT CAPITAL
GTCAP
1,195
1,200
1,188
1,200
1,185
1,200
278,415
332,756,950
72,990,400
HOUSE OF INV
HI
6.05
6.2
6.2
6.3
6.2
6.2
52,700
327,010
JG SUMMIT
JGS
65
65.95
66.3
67.05
64.8
65
2,371,880
155,265,262.5
(1,503,724.5)
JOLLIVILLE HLDG
KEPPEL HLDG A
KEPPEL HLDG B
LODESTAR
JOH
KPH
KPHB
LIHC
4.03
5.2
4.83
0.67
5.25
5.5
6.55
0.7
0.71
0.71
0.68
0.7
107,000
72,910

February 10 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
LOPEZ HLDG
LPZ
7.64
7.69
7.68
7.7
7.46
7.69
4,769,300
36,358,325
(7,080,884)
LT GROUP
LTG
15.86
15.94
16.18
16.18
15.74
15.86
7,957,200
126,372,446
25,848,884
METRO GLOBAL
MABUHAY HLDG
MGH
MHC
0.63
0.67
0.64
0.68
0.63
0.67
2,284,000
1,485,100
MINERALES IND
MIC
5.15
5.24
5.25
5.25
5.24
135,100
702,925
MJC INVESTMENTS
METRO PAC INV
MJIC
MPI
3.16
4.97
3.5
4.98
5.05
5.05
4.96
4.97
115,034,400
573,628,281
(163,264,614)
PACIFICA
PRIME ORION
PA
POPI
0.04
0.69
0.042
0.7
0.04
0.68
0.041
0.7
0.04
0.68
0.04
0.7
1,000,000
626,000
40,100
426,410
49,420
PRIME MEDIA
PRIM
1.38
1.45
1.3
1.38
1.3
1.38
55,000
72,140
REPUBLIC GLASS
SOLID GROUP
REG
SGI
2.41
1.19
2.48
1.22
1.17
1.24
1.17
1.24
17,000
20,940
SYNERGY GRID
SM INVESTMENTS
SGP
SM
262
912
304
915
929
929
910
912
253,340
232,121,590
66,435,950
SAN MIGUEL CORP
SMC
80
80.05
81
81
80
80.05
183,080
14,678,962.5
(5,649,664)
SOC RESOURCES
SOC
0.99
1.01
1.01
1.01
1.01
1.01
20,000
20,200
SEAFRONT RES
TOP FRONTIER
UNIOIL HLDG
WELLEX INDUS
SPM
TFHI
UNI
WIN
2.72
118.5
0.305
0.223
2.8
120
0.315
0.225
2.8
120
0.31
0.228
2.8
120
0.32
0.228
2.8
118
0.3
0.222
2.8
120
0.305
0.225
7,000
1,460
870,000
1,190,000
19,600
173,400
268,300
267,200
108,480
ZEUS HLDG
ZHI
0.325
0.33
0.325
0.325
0.32
0.32
250,000
80,400
HOLDING FIRMS SECTOR TOTAL
VOLUME :
168,768,395
VALUE :
2,315,850,590.5
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ALCO
0.26
0.265
0.265
0.265
0.265
0.265
300,000
79,500
ANCHOR LAND
AYALA LAND
ALHI
ALI
10
35.45
10.28
35.5
36.4
36.4
35.45
35.5
4,819,300
172,677,065
5,530,670
ARANETA PROP
BELLE CORP
ARA
BEL
1.37
4.19
1.4
4.2
1.37
4.19
1.42
4.3
1.37
4.19
1.37
4.2
68,000
6,057,000
93,510
25,495,670
63,020
1,247,060
A BROWN
BRN
1.05
1.07
1.04
1.07
1.04
1.05
66,000
69,110
CITYLAND DEVT
CDC
0.99
1.01
0.99
0.99
0.99
0.99
1,000
990
CROWN EQUITIES
CEI
0.126
0.127
0.128
0.13
0.126
0.126
4,000,000
506,630
CEBU HLDG
CHI
5.06
5.1
5.05
5.05
5.05
5.05
34,700
175,235
17,675
CENTURY PROP
CEBU PROP A
CPG
CPV
0.95
6.25
0.96
6.56
0.96
6.22
0.96
6.22
0.94
6.22
0.96
6.22
2,501,000
100
2,376,190
622
(626,450)
-
CEBU PROP B
CYBER BAY
CPVB
CYBR
6.02
0.46
6.49
0.47
0.455
0.475
0.45
0.455
770,000
350,300
63,000
EMPIRE EAST
EVER GOTESCO
ELI
EVER
0.9
0.201
0.91
0.202
0.9
0.192
0.91
0.201
0.9
0.192
0.9
0.201
409,000
210,000
371,650
42,080
(295,750)
-
FILINVEST LAND
FLI
1.62
1.64
1.7
1.7
1.61
1.62
19,093,000
31,404,690
(12,097,570)
GLOBAL ESTATE
GERI
1.66
1.7
1.67
1.7
1.66
1.66
85,000
141,990
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
GO
GOB
HOUSE
9.55
9.62
9.4
9.84
9.36
9.55
4,350,800
41,599,196
16,542,666
IRC PROP
KEPPEL PROP
CITY AND LAND
IRC
KEP
LAND
1.37
3.85
1.23
1.39
4.8
1.25
1.36
1.23
1.4
1.23
1.35
1.22
1.37
1.22
855,000
22,000
1,161,530
26,960
135,000
24,500
MARSTEEL A
MARSTEEL B
MEGAWORLD
MRC ALLIED
MC
MCB
MEG
MRC
5.1
0.116
5.11
0.117
5.14
0.12
5.17
0.12
5.1
0.114
5.11
0.117
36,493,100
2,250,000
186,960,379
259,710
40,804,118
1,150
PHIL ESTATES
PRIMETOWN PROP
PRIMEX CORP
PHES
PMT
PRMX
0.34
6.05
0.35
6.1
0.34
6.05
0.34
6.15
0.34
6.05
0.34
6.05
140,000
1,258,800
47,600
7,653,359
ROBINSONS LAND
RLC
26.5
26.55
27.45
27.45
26.5
26.55
426,400
11,385,285
(1,098,705)
PHIL REALTY
RLT
0.45
0.52
0.45
0.45
0.45
0.45
70,000
31,500
ROCKWELL
SHANG PROP
STA LUCIA LAND
ROCK
SHNG
SLI
1.77
3.2
0.84
1.79
3.25
0.85
1.8
0.85
1.8
0.86
1.77
0.84
1.78
0.85
155,000
812,000
274,610
689,180
177,000
-
SM PRIME HLDG
SMPH
18.9
18.94
19.26
19.26
18.9
18.94
10,602,200
201,708,504
12,412,194
STARMALLS
SUNTRUST HOME
PTFC REDEV CORP
UNIWIDE HLDG
VISTA LAND
STR
SUN
TFC
UW
VLL
6.96
1.03
20
6.85
7.19
1.04
32.9
6.88
6.96
1.05
6.89
7.2
1.05
6.89
6.95
1.04
6.85
7.2
1.04
6.88
49,000
454,000
5,834,400
348,370
474,030
40,099,499
(1,724,501)
PROPERTY SECTOR TOTAL
VOLUME :
102,186,800
VALUE :
726,504,944
SERVICES
**** MEDIA ****
ABS CBN
ABS
53.2
53.3
53.5
53.5
53
53.3
11,640
619,814.5
GMA NETWORK
GMA7
6.25
6.26
6.34
6.35
6.2
6.25
245,000
1,538,922

February 10 , 2015
Name
MANILA BULLETIN
MLA BRDCASTING
Symbol
MB
MBC
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
0.69
3.1
0.71
-
0.69
-
0.7
-
0.69
-
0.69
-
150,000
-
103,950
-
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
1,910
1,920
1,885
1,930
1,885
1,910
115,555
221,220,435
43,485,510
LIBERTY TELECOM
PTT CORP
PLDT
LIB
PTT
TEL
1.93
3,100
1.96
3,102
1.92
3,080
1.92
3,120
1.92
3,080
1.92
3,102
24,000
312,250
46,080
968,923,270
313,095,280
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
6.01
6.48
6.01
6.5
6.01
6.01
8,000
48,178
IMPERIAL A
IMP
4.49
6.1
4.5
4.5
4.45
4.49
12,000
53,820
IMPERIAL B
ISLAND INFO
IMPB
IS
13
0.221
30.05
0.222
0.14
0.221
0.138
0.221
457,110,000
85,645,960
(269,960)
ISM COMM
ISM
1.34
1.35
1.32
1.4
1.3
1.34
1,656,000
2,229,290
38,000
JACKSTONES
JAS
3.2
3.3
3.23
3.44
3.2
3.3
19,000
61,260
MG HLDG
NOW CORP
MG
NOW
0.35
0.52
0.355
0.53
0.35
0.54
0.355
0.55
0.35
0.53
0.35
0.53
300,000
909,000
105,750
483,120
TRANSPACIFIC BR
TBGI
1.94
2.01
10,000
20,000
PHILWEB
WEB
12.64
12.72
12.64
12.72
12.6
12.72
1,716,400
21,737,004
7,563,584
YEHEY CORP
YEHEY
1.24
1.3
1.24
1.24
1.24
1.24
10,000
12,400
766,620
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
4.51
4.54
4.47
4.69
4.4
4.54
1,141,000
5,178,100
ASIAN TERMINALS
ATI
12.3
12.32
12.32
12.32
12.32
12.32
300
3,696
CEBU AIR
CEB
88.8
88.9
89.8
89.8
88.1
88.9
989,210
87,943,865.5
(3,745,676)
INTL CONTAINER
ICT
113.8
114.5
115.2
115.2
112.3
114.5
432,590
49,396,139
9,083,583
LORENZO SHIPPNG
LSC
1.32
1.33
1.33
1.33
1.33
1.33
14,000
18,620
MACROASIA
MAC
2.27
2.3
2.25
2.3
2.25
2.3
46,000
104,200
(13,800)
PAL HLDG
PAL
4.7
4.8
4.9
4.9
4.5
4.8
37,000
173,320
GLOBALPORT
HARBOR STAR
PORT
TUGS
1.51
1.54
1.51
1.55
1.5
1.51
84,000
126,430
**** HOTEL & LEISURE ****

ACESITE HOTEL
BOULEVARD HLDG
ACE
BHI
1.08
0.111
1.19
0.112
0.112
0.112
0.111
0.111
2,440,000
271,540
DISCOVERY WORLD
GRAND PLAZA
WATERFRONT
DWC
GPH
WPI
1.65
24.2
0.365
1.69
29.5
0.375
0.37
0.37
0.37
0.37
210,000
77,700
CENTRO ESCOLAR
CEU
10.18
10.46
10.3
10.3
10.3
10.3
400
4,120
FAR EASTERN U
FEU
1,005
1,010
1,010
1,010
1,010
1,010
2,020
2,040,200
IPEOPLE
STI HLDG
IPO
STI
10.82
0.66
11.8
0.67
0.67
0.67
0.66
0.66
397,000
264,230
90,450
BERJAYA
BLOOMBERRY
BCOR
BLOOM
23.1
10.58
28
10.6
10.32
10.66
10.3
10.6
42,189,100
441,858,954
32,549,664
IP EGAME
EG
0.013
0.014
0.014
0.014
0.013
0.013
2,300,000
30,400
PACIFIC ONLINE
LOTO
17.68
17.7
17.5
17.68
17.5
17.68
2,800
49,342
LEISURE AND RES
LR
9.2
9.35
8.7
9.7
8.7
9.35
2,850,900
25,876,883
1,149,900
MELCO CROWN
MCP
9.8
9.81
9.54
9.96
9.54
9.8
19,555,600
190,484,003
40,783,860
MANILA JOCKEY
PRMIERE HORIZON
MJC
PHA
2.05
0.59
2.11
0.6
0.6
0.6
0.59
0.59
1,351,000
797,430
PREMIUM LEISURE
PLC
1.54
1.55
1.54
1.58
1.52
1.54
41,790,000
64,590,990
16,070,470
PHIL RACING
TRAVELLERS
PRC
RWM
8.9
6.81
9.26
6.83
6.81
6.9
6.8
6.83
3,389,500
23,146,402
953,208
**** EDUCATION ****
**** CASINOS & GAMING ****
**** RETAIL ****

CALATA CORP
CAL
PUREGOLD
PGOLD
4.33
4.39
4.32
4.43
4.27
4.39
1,380,000
5,978,980
(39,070)
42.65
42.7
43
43.3
42.35
42.7
1,172,200
50,206,925
(6,085,825)
ROBINSONS RTL
PHIL SEVEN CORP
RRHI
84
84.1
83.5
85
83.5
84
3,702,120
310,927,934
101,764,391.5
SEVN
96
97
95
97
95
97
10,920
1,046,190
SSI GROUP
659,520
SSI
9.75
9.8
9.8
10.1
9.75
9.75
10,217,100
100,714,604
8,630,385
APC
ECP
PAX
PHC
0.72
2.8
3.17
-
0.73
3.2
3.29
-
0.72
3.2
-
0.72
3.29
-
0.72
3.17
-
0.72
3.17
-
541,000
38,000
-
389,520
121,920
-
(15,910)
-
**** OTHER SERVICES ****

APC GROUP
EASYCALL
PAXYS
PHILCOMSAT
SERVICES SECTOR TOTAL
VOLUME :
602,674,885
MINING & OIL
VALUE :
2,693,921,598

February 10 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
**** MINING ****

ATOK
APEX MINING
AB
APX
10.86
2.97
11.9
3.03
2.99
3.03
2.99
3.03
43,000
129,120
54,150
ABRA MINING
ATLAS MINING
AR
AT
0.0061
9.18
0.0062
9.2
0.0061
9.28
0.0062
9.3
0.0061
9
0.0062
9.2
229,000,000
532,700
1,412,000
4,921,570
(1,764,698)
BENGUET A
BENGUET B
COAL ASIA HLDG
BC
BCB
COAL
7.52
7.41
0.87
8.98
7.78
0.88
0.88
0.89
0.87
0.87
1,734,000
1,515,810
CENTURY PEAK
CPM
1.01
1.02
1.01
1.03
1.01
1,256,000
1,277,570
DIZON MINES
GEOGRACE
LEPANTO A
LEPANTO B
DIZ
GEO
LC
LCB
7.55
0.335
0.25
0.26
7.59
0.34
0.255
0.265
7.6
0.34
0.255
0.26
7.6
0.35
0.255
0.265
7.5
0.34
0.25
0.26
7.6
0.34
0.25
0.26
16,000
200,000
6,230,000
4,460,000
120,655
68,200
1,572,950
1,159,650
260,000
MANILA MINING A
MANILA MINING B
MARCVENTURES
MA
MAB
MARC
0.015
0.015
5.92
0.016
0.016
5.96
0.015
0.016
5.9
0.015
0.016
5.96
0.015
0.015
5.85
0.015
0.015
5.92
22,900,000
6,100,000
390,500
343,500
92,500
2,299,829
(17,760)
NIHAO
NI
2.83
2.85
2.87
2.87
2.81
2.85
1,139,000
3,216,920
225,600
NICKEL ASIA
NIKL
28.3
28.4
28.7
28.95
28.1
28.4
1,712,000
48,628,190
(26,566,995)
OMICO CORP
OM
0.74
0.77
0.78
0.78
0.73
0.74
1,789,000
1,326,840
ORNTL PENINSULA
ORE
2.17
2.2
2.24
2.24
2.17
2.18
160,000
348,680
PX MINING
PX
8.22
8.23
8.3
8.36
8.23
8.23
1,152,100
9,506,322
16,540
SEMIRARA MINING
SCC
155.2
156
159.8
159.8
155.1
155.2
458,200
71,937,402
8,951,567
UNITED PARAGON
UPM
0.011
0.012
0.011
0.012
0.011
0.011
5,700,000
62,800
1,200
**** OIL ****

BASIC ENERGY
BSC
0.27
0.28
0.27
0.28
0.27
0.27
1,020,000
275,500
ORNTL PETROL A
OPM
0.013
0.014
0.013
0.014
0.013
0.013
10,300,000
134,000
ORNTL PETROL B
PHILODRILL
OPMB
OV
0.014
0.017
0.015
0.018
0.014
0.019
0.014
0.019
0.014
0.017
0.014
0.018
6,500,000
298,800,000
91,000
5,370,200
12,100
PETROENERGY
PX PETROLEUM
PERC
PXP
5.88
5.12
6
5.16
6
5.1
6.05
5.12
6
5.09
6
5.12
18,300
110,025
93,000
474,801
TA PETROLEUM
TAPET
3.72
3.84
3.75
3.75
3.71
3.72
123,000
458,050
(18,570)
MINING & OIL SECTOR TOTAL
VOLUME :
601,826,800
VALUE :
156,854,084
PREFERRED
ABC PREF
ABS HLDG PDR
ABC
ABSP
52.75
53.5
54.2
54.2
53.15
53.5
61,880
3,308,620
(1,417,750)
AC PREF A
AC PREF B1
AC PREF B2
BC PREF A
DMC PREF
FGEN PREF F
FGEN PREF G
ACPA
ACPB1
ACPB2
BCP
DMCP
FGENF
FGENG
500
503
14.02
702
106
107
501
504
115
108.4
501
505
115
107.5
501
505
115
107.5
501
503
115
107
501
504
115
107
1,360
21,770
100
40,500
681,360
10,975,950
11,500
4,334,720
50,400
-
FPH PREF
FPH PREF C
GLO PREF A
GLO PREF P
FPHP
FPHPC
GLOPA
GLOPP
2.51
500
505
502
501
502
499
502
19,900
9,987,300
(1,003,000)
GMA HLDG PDR
GMAP
6.01
6.05
6.01
697,500
4,187,617
(3,857,225)
LR PREF
MWIDE PREF
LRP
MWP
1.02
103
1.03
103.5
1.02
103.1
1.02
103.1
1.02
103.1
1.02
103.1
122,000
10,000
124,440
1,031,000
PF PREF
PFP
1,002
1,011
1,002
1,011
1,002
1,011
255
257,310
PHOENIX PREF
PCOR PREF
PNXP
PPREF
50.05
100.9
115
101
101.1
101.1
101
101
34,970
3,532,038
PCOR PREF 2A
PRF2A
1,010
1,035
1,013
1,013
1,010
1,010
580
585,950
PCOR PREF 2B
SFI PREF
SMC PREF 2A
PRF2B
SFIP
SMC2A
1,022
1.8
75.8
1,030
4.5
75.85
75.75
75.8
75.65
75.8
109,200
8,269,930
(5,983,700)
SMC PREF 2B
SMC PREF 2C
SMC2B
SMC2C
78
80.4
79.9
81.2
78
81
78
81.2
78
81
78
81.2
1,240
37,000
96,720
3,002,640
SMC PREF 1
PLDT II
SMCP1
TLII
PREFERRED TOTAL
VOLUME :
1,158,255
VALUE :
50,387,095
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
WARRANTS
VALUE :

February 10 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
LR WARRANT
LRW
4.12
4.15
3.62
4.3
3.6
4.12
2,881,000
11,641,730
7,840
MEG WARRANT 2
MEGW2
3.95
WARRANTS TOTAL
VOLUME :
2,881,000
VALUE :
11,641,730
SMALL & MEDIUM ENTERPRISES

DOUBLEDRAGON
DD
7.43
7.45
7.47
7.5
7.43
7.43
349,300
2,602,965
MAKATI FINANCE
MFIN
3.63
4.19
3.62
3.63
3.62
3.63
190,000
689,680
IRIPPLE
XURPAS
RPL
X
78.8
12
81
12.02
78
11.54
81
12.08
78
11.54
81
12
520
8,046,900
41,090
95,509,400
(3,467,338)
6,984,562
SMALL & MEDIUM ENTERPRISES TOTAL
VOLUME :
8,586,720
VALUE :
98,843,135
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
124.3
124.4
125
125
VOLUME :
VOLUME :
124.2
56,160
1,617,687,845
124.3
56,160
VALUE :
VALUE :
6,984,562
9,496,266,087.5

February 10 , 2015
Name
Symbol
Bid
NO. OF ADVANCES:
NO. OF DECLINES:
NO. OF UNCHANGED:
Open
High
Low
Close
Volume
Value, Php
90
97
48
NO. OF TRADED ISSUES:

NO. OF TRADES:
235
57,695
ODDLOT VOLUME:
ODDLOT VALUE:
BLOCK SALE VOLUME:
BLOCK SALE VALUE:
Ask
Net Foreign
Buying/(Selling),
Php
521,908
299,304.62
1,841,662,649
9,650,610,609.70
BLOCK SALES
SECURITY
JFC
ALI
VLL
ALI
BDO
EDC
MPI
MPI
MPI
MEG
PRICE
VOLUME
VALUE
235.5500
822,670 193,779,918.50
36.0828
7,900,000 285,054,120.00
6.8412
4,860,000
33,248,232.00
36.0623
4,068,000 146,701,436.40
113.2609
251,046
28,433,695.90
8.6269
6,980,933
60,223,810.90
4.9000
187,000,000 916,300,000.00
4.9000 1,303,750,000 6,388,375,000.00
4.9000
321,250,000 1,574,125,000.00
5.0982
4,780,000
24,369,396.00
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,782.84
13,069.67
6,876.99
3,008.76
2,187.41
16,349.72
1,794.23
13,079.05
6,882.12
3,012.94
2,198.81
16,396.95
1,775.11
12,890.53
6,802.76
2,956.27
2,187.41
16,085.24
1,776.25
12,894.52
6,804.93
2,957.26
2,196.14
16,085.24
(0.37)
(1.33)
(0.9)
(0.96)
0.35
(1.8)
(6.58)
(173.72)
(62.07)
(28.58)
7.59
(295.45)
10,601,536
131,050,687
1,980,790,512
123,822,502
602,753,808
602,209,313
8,587,884
56,160
936,845,371.60
2,842,987,207.57
11,194,693,001.05
1,215,925,201.28
2,694,016,031.11
156,878,683.66
98,845,943.54
6,984,562.00
7,782.77
4,511.05
7,807.71
4,522.07
7,723.14
4,485.54
7,723.14
4,485.54
(0.76)
(0.57)
(59.43)
(25.69)
3,459,872,402
19,147,176,001.82
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 12,207,444,751.78
Php 13,588,132,995.27
Php (1,380,688,243.49)
Php 25,795,577,747.05
Securities Under Suspension by the Exchange as of February 10 , 2015
ABC PREF
AC PREF A
ASIATRUST
EXPORT BANK A
EXPORT BANK B
FPH PREF
FILSYN A
FILSYN B
GOTESCO LAND A
GOTESCO LAND B
METROALLIANCE A
METROALLIANCE B
MARSTEEL A
MARSTEEL B
METRO GLOBAL
PICOP RES
PHILCOMSAT
PRIMETOWN PROP
ABC
ACPA
ASIA
EIBA
EIBB
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
MGH
PCP
PHC
PMT

February 10 , 2015
Name
PNCC
GLOBALPORT
PRYCE CORP
PTT CORP
SMC PREF 1
STENIEL
UNIWIDE HLDG
Symbol
Bid
PNC
PORT
PPC
PTT
SMCP1
STN
UW
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php

The Philippine Stock Exchange, Inc Daily Quotations Report February 10, 2015

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc Daily Quotations Report February 10, 2015

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 February 10, 2015

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

PHIL NATL BANK

**** OTHER FINANCIAL INSTITUTIONS ****

PHIL STOCK EXCH

FINANCIALS SECTOR TOTAL

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