stock quotes 02182013

The Philippine Stock Exchange, Inc

Daily Quotations Report

February 18 , 2013

Name Symbol Bid Ask Open High Low Close Volume Value

Net Foreign

Trade (Peso)

Buying (Selling)

F I N A N C I A L S

**** BANKS ****

ASIATRUST ASIA - - - - - - - - -BANK PH ISLANDS BPI 107.5 108 107 109.1 107 107.5 645,280 69,845,542 5,536,056BDO UNIBANK BDO 87.85 87.9 86 87.9 86 87.85 1,579,540 138,283,378.5 46,513,344.5CHINABANK CHIB 66.5 66.7 64.45 66.7 64.45 66.7 516,370 33,992,177.5 4,396,384CITYSTATE BANK CSB 15 25 - - - - - - -EW EW 31.35 31.4 31.25 31.7 31.2 31.35 1,666,700 52,301,940 (6,461,480)EXPORT BANK EIBA - - - - - - - - -EXPORT BANK B EIBB - - - - - - - - -METROBANK MBT 115 115.1 113.1 115 113 115 2,039,410 233,317,018 76,237,239PBCOM PBC 72.5 78 72.5 72.5 72.5 72.5 1,450 105,125 -PHIL. NATL BANK PNB 97.2 97.4 96.7 97.4 96.3 97.4 598,320 57,856,909 1,139,235.5PHILTRUST PTC 65.5 - - - - - - - -PSBANK PSB 108 117 - - - - - - -RCBC RCB 63.9 64 64.7 65.25 63.9 64 920,060 59,352,812 2,375,183.5SECURITY BANK SECB 173.4 173.5 173.9 174.3 173.4 173.5 1,429,900 248,243,348 (36,773,778)UNION BANK UBP 123.1 123.2 122.4 123.8 122.4 123.2 1,526,630 187,960,831 22,259,386

**** OTHER FINANCIAL INSTITUTION ****

BANKARD BKD 0.9 0.95 1 1.01 0.9 0.95 1,671,000 1,592,060 10,800BDO LEASING BLFI 1.97 2.05 - - - - - - -COL FINANCIAL COL 18.6 18.8 18.8 18.8 18.6 18.8 86,800 1,617,518 -FILIPINO FUND FFI 11.4 11.8 11.38 11.38 11.38 11.38 1,500 17,070 -FIRST ABACUS FAF 0.8 0.83 0.8 0.8 0.8 0.8 1,000 800 (800)IREMIT I 2.79 2.9 2.82 2.92 2.82 2.92 72,000 203,480 -MANULIFE MFC 571 587.5 575 575 575 575 50 28,750 -MAYBANK ATR KE MAKE 25.25 25.5 25.05 25.5 25.05 25.5 4,000 101,100 (25,050)MEDCO HLDG MED - - - - - - - - -PHILNARE NRCP 1.92 2 1.96 2 1.92 1.98 319,000 630,500 -PSE PSE 463.8 465 461.2 466 461.2 465 23,070 10,726,316 (779,990)SUN LIFE SLF 1,095 1,110 1,110 1,110 1,109 1,110 120 133,150 -VANTAGE V 2.57 2.58 2.56 2.57 2.56 2.57 38,000 97,610 -

FINANCIALS SECTOR TOTAL VOLUME : 13,140,200 VALUE : 1,096,407,435

I N D U S T R I A L

**** ELECTRICITY, ENERGY, POWER & WATER ****

ABOITIZ POWER AP 37.55 37.6 38 38 37.55 37.6 2,496,800 94,042,905 (45,537,210)ALSONS CONS ACR 1.37 1.38 1.37 1.38 1.36 1.38 1,140,000 1,559,840 138,000CALAPAN VENTURE H2O 4.11 4.3 - - - - - - -ENERGY DEVT. EDC 7.42 7.45 7.5 7.5 7.4 7.42 13,243,600 98,541,814 11,925,609FIRST GEN FGEN 26.3 26.35 26.4 26.65 26.2 26.3 1,448,700 38,204,565 (16,036,050)FIRST PHIL HLDG FPH 108.8 109 109.5 109.7 108.8 108.8 1,233,970 134,377,344 (2,254,070)MANILA WATER MWC 35.25 35.45 34.6 35.6 34.6 35.45 4,130,700 145,002,660 (27,495,890)MERALCO A MER 304.6 305 302.6 307 302.6 305 245,900 75,070,246 17,364,702PETRON PCOR 13.46 13.48 13.08 13.5 12.96 13.48 9,973,500 132,106,684 388,102PHOENIX PNX 10.9 10.92 10.82 10.98 10.82 10.9 180,600 1,959,874 4,336SALCON POWER SPC 4.61 4.8 4.62 4.62 4.62 4.62 4,000 18,480 -TRANS-ASIA TA 2 2.01 1.83 2.01 1.82 2 103,745,000 199,646,500 (12,163,180)VIVANT VVT 8.62 9.3 9 9 8.6 8.62 21,200 186,155 -

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

AGRINURTURE ANI 7.5 7.51 7.52 7.55 7.5 7.5 42,600 319,971 (24,008)ALLIANCE SELECT FOOD 1.99 2 1.97 2 1.97 1.99 561,000 1,115,730 17,910BOGO MEDELLIN BMM 53 60 50.35 50.35 50.35 50.35 10 503.5 -CNTRL AZUCARERA CAT 13.52 15.5 13.5 13.5 13.5 13.5 300 4,050 -COSMOS CBC - - - - - - - - -DNL INDUS DNL 6.76 6.77 6.75 6.82 6.7 6.76 26,614,400 180,502,029 (78,526,056)GINEBRA GSMI 16.9 17 16.9 16.9 16.9 16.9 1,000 16,900 -JOLLIBEE JFC 112.8 113.5 110.6 113.5 110.5 112.8 8,075,280 899,920,394 (212,993,612)LIBERTY FLOUR LFM 42.5 59 49 49 49 49 400 19,600 -LT GROUP LTG 15.54 15.56 15.8 15.8 15.54 15.54 850,600 13,273,400 1,872,560PANCAKE PCKH 7.68 8.28 8 8 8 8 200 1,600 -PEPSI-COLA PIP 6.42 6.43 6.4 6.43 6.3 6.43 4,383,500 28,028,645 2,023,152PUREFOODS A PF 295.2 295.4 309 309 295 295.4 158,400 46,803,270 (2,909,404)RFM CORP RFM 4.82 4.85 4.87 4.87 4.81 4.82 757,000 3,647,320 (1,517,940)ROXAS AND CO. RCI 2.26 2.37 - - - - - - -ROXAS HLDG. ROX 3.29 3.3 3.29 3.29 3.29 3.29 5,000 16,450 -SAN MIGUEL SMB - - - - - - - - -SAN MIGUEL CORP. SMC 124.3 124.4 124.1 124.6 124.1 124.3 730,500 90,834,562 22,222,673SWIFT SFI 0.145 0.147 0.146 0.146 0.145 0.146 570,000 82,950 (29,200)UNIV ROBINA URC 94.3 94.45 94.9 95 94.25 94.45 835,360 79,051,702 (5,024,427)



February 18 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

VICTORIAS VMC 1.51 1.52 1.5 1.52 1.49 1.52 4,961,000 7,459,890 458,340VITARICH VITA 0.95 0.97 0.96 1 0.95 0.96 523,000 507,580 98,000

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

ASIABEST GROUP ABG 18.92 19 19.5 19.5 18.9 18.9 9,900 188,102 -CONCRETE A CA 62 65 62 62 62 62 250 15,500 -CONCRETE B CAB 15 - - - - - - - -EEI CORP. EEI 13.14 13.16 12.9 13.2 12.9 13.16 1,327,900 17,440,588 (210,188)FED. CHEMICALS FED 10 11.5 9.83 10 9.7 10 9,500 93,682 -HOLCIM HLCM 13.26 13.28 13.28 13.28 13.26 13.28 60,900 808,644 (26,540)LAFARGE_REP LRI 11.92 12 11.82 12.02 11.72 12 1,256,100 14,985,872 2,596,800MARIWASA MMI 5.22 5.3 5.32 5.6 5.3 5.3 250,800 1,330,231 -MEGAWIDE MWIDE 17.9 18 18.1 18.1 17.82 18 106,000 1,903,034 -PHINMA PHN 13.5 13.88 13.4 13.88 13 13.88 52,400 701,018 (230,782)PNCC PNC - - - - - - - - -SEACEM CMT - - - - - - - - -SUPERCITY SRDC 1.2 - - - - - - - -TKC STEEL T 1.7 1.71 1.7 1.71 1.7 1.71 92,000 156,530 -VULCAN IND`L VUL 1.6 1.64 1.65 1.67 1.61 1.64 1,117,000 1,807,580 -

**** CHEMICALS ****

CHEMPHIL CIP 73 155.9 - - - - - - -CHEMREZ COAT 2.95 2.99 2.95 2.99 2.95 2.95 84,000 248,000 (141,400)EUROMED EURO 1.85 1.95 - - - - - - -LMG CHEMICALS LMG 2.67 2.7 2.72 2.74 2.65 2.71 787,000 2,124,260 (10,920)MABUHAY VINYL MVC 1.85 1.9 1.65 1.86 1.65 1.85 64,000 113,590 -MANCHESTER A MIH 14 14.3 13.04 14.88 13.04 14.1 226,500 3,197,346 -MANCHESTER B MIHB 14 14.48 13.58 14.96 13.56 14.5 73,700 1,032,652 (17,730)METROALLIANCE A MAH - - - - - - - - -METROALLIANCE B MAHB - - - - - - - - -PRYCE CORP PPC - - - - - - - - -

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

CHIPS CHIPS 22 22.8 25.45 25.5 21 22.8 310,900 6,905,085 7,730GREENERGY GREEN 0.019 0.02 0.019 0.02 0.019 0.02 207,600,000 3,997,800 (1,157,100)INTEGRATED MICRO IMI 4.09 4.1 4.1 4.1 4.09 4.09 25,000 102,480 (73,800)IONICS ION 0.8 0.83 0.75 0.86 0.74 0.83 10,756,000 8,645,100 159,210PANASONIC PMPC 4.75 6.75 - - - - - - -

**** OTHER INDUSTRIALS ****

ALPHALAND ALPHA - - - - - - - - -FILSYN A FYN - - - - - - - - -FILSYN B FYNB - - - - - - - - -PICOP RES PCP - - - - - - - - -SPLASH CORP. SPH 1.73 1.79 1.78 1.79 1.74 1.74 49,000 86,690 -STENIEL STN - - - - - - - - -

INDUSTRIALS SECTOR TOTAL VOLUME : 413,835,530 VALUE : 2,539,181,420

H O L D I N G F I R M S

**** HOLDING FIRMS ****

ABACUS CONS ABA 0.65 0.66 0.68 0.68 0.64 0.66 45,048,000 29,449,500 (10,980,230)ABOITIZ EQUITY AEV 57.75 58 57.9 58 57.5 58 802,180 46,401,410.5 11,301,138ALCORN GOLD APM 0.152 0.153 0.151 0.153 0.151 0.152 131,680,000 19,978,970 (196,700)ALLIANCE GLOBAL AGI 20.3 20.35 20.15 20.7 20.15 20.3 16,494,200 335,320,655 (74,420,040)ANGLO PHIL HLDG APO 2.38 2.39 2.4 2.4 2.37 2.39 1,814,000 4,310,500 -ANSCOR ANS 6.22 6.25 6.3 6.3 6.15 6.22 175,600 1,101,144 -ASIA AMLGMATED AAA 4.95 5 4.9 5.1 4.9 4.95 39,200 195,430 -ATN HLDG A ATN 0.93 0.99 0.94 0.95 0.94 0.94 316,000 298,440 -ATN HLDG B ATNB 0.93 0.97 0.99 1.04 0.91 0.97 1,022,000 949,130 186,920AYALA CORP AC 577 579 579.5 580 576.5 577 773,650 446,547,860 30,013,835BHI HLDG BH 432 645 - - - - - - -DMCI HOLDINGS DMC 52.45 52.6 52.5 53.3 52.4 52.45 1,587,570 83,509,634 (48,545,546)F&J PRINCE A FJP 2.92 3.25 3 3 3 3 25,000 75,000 -FIL ESTATE CORP FC - - - - - - - - -FILINVEST DEV. FDC 6.24 6.25 6.3 6.3 6.19 6.24 2,280,600 14,238,691 4,168,042FJ PRINCE B FJPB 3 3.4 - - - - - - -FORUM PACIFIC FPI 0.219 0.249 0.219 0.249 0.219 0.249 30,000 6,870 -GT CAPITAL GTCAP 763.5 764 755 770 750 764 132,470 101,453,325 10,294,510HOUSE OF INV HI 8.11 8.3 7.92 8.38 7.92 8.3 276,600 2,248,238 -JG SUMMIT JGS 39.4 39.45 39.4 39.6 39.35 39.45 1,649,200 65,078,900 (10,558,900)JOLLIVILLE HLDG JOH 6.13 7.02 - - - - - - -KEPPEL HLDG A KPH 5 5.95 6 6 5.95 5.95 1,700 10,169 -KEPPEL HLDG B KPHB 5 5.54 - - - - - - -LODESTAR LIHC 0.96 0.97 1 1 0.96 0.96 529,000 509,780 (48,500)LOPEZ HLDGS. LPZ 7.47 7.54 7.44 7.56 7.42 7.54 2,577,500 19,315,568 6,537,450MABUHAY HLDG.



February 18 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

MHC 0.54 0.59 0.54 0.55 0.54 0.54 595,000 321,800 -MARCVENTURES MARC 1.91 1.92 1.92 1.92 1.91 1.92 211,000 404,580 -METRO PAC INV MPI 5.22 5.23 5.2 5.28 5.2 5.23 27,936,600 145,927,265 (42,695,367)MINERALES IND MIC 6.62 6.65 6.92 6.92 6.6 6.62 287,300 1,903,617 -MJC INVESTMENTS MJIC 6.03 6.33 6.03 6.03 6.03 6.03 14,000 84,420 -PACIFICA PA 0.049 0.051 0.05 0.05 0.05 0.05 1,110,000 55,500 -PRIME MEDIA PRIM - - - - - - - - -PRIME ORION POPI 0.67 0.68 0.7 0.7 0.67 0.68 2,151,000 1,465,110 -REPUBLIC GLASS REG 2.6 2.69 - - - - - - -SEAFRONT RES. SPM 2.21 2.29 2.22 2.28 2.21 2.28 29,000 64,970 -SINOPHIL SINO 0.33 0.335 0.33 0.335 0.33 0.335 610,000 203,050 (117,250)SM INVESTMENTS SM 996 997 990 1,013 990 997 257,840 257,587,045 (110,599,580)SOLID GROUP SGI 2.32 2.33 2.31 2.34 2.3 2.32 1,149,000 2,666,030 -SOUTH CHINA SOC 1.15 1.2 1.16 1.16 1.15 1.15 68,000 78,280 -SYNERGY GRID SGP 366 490 490 490 490 490 270 132,300 -UNIOIL HLDG. UNI 0.265 0.27 0.265 0.265 0.265 0.265 30,000 7,950 -WELLEX INDUS WIN 0.285 0.295 0.295 0.295 0.285 0.295 1,990,000 573,400 20,650ZEUS HOLDINGS ZHI 0.53 0.54 0.55 0.56 0.53 0.54 4,502,000 2,431,770 32,400

HOLDING FIRMS SECTOR TOTAL VOLUME : 248,195,480 VALUE : 1,584,906,301.5

P R O P E R T Y

**** PROPERTY ****

A BROWN BRN 2.84 2.89 2.88 2.93 2.84 2.89 469,000 1,338,380 -ANCHOR LAND ALHI 19.5 20 20 20 20 20 1,000 20,000 -ARANETA PROP ARA 1.39 1.41 1.41 1.45 1.39 1.39 4,571,000 6,469,410 -ARTHALAND CORP ALCO 0.21 0.215 0.209 0.215 0.209 0.215 3,030,000 637,650 -AYALA LAND ALI 30.8 30.9 31.05 31.15 30.8 30.9 4,017,900 124,399,970 7,685,955BELLE CORP BEL 5.3 5.31 5.28 5.37 5.27 5.3 11,921,500 63,401,710 24,732,112CEBU HLDG CHI 5.26 5.27 5.3 5.3 5.2 5.27 3,832,100 20,207,360 6,381,428CEBU PROP A CPV 4.81 5.1 4.81 4.81 4.81 4.81 11,900 57,239 -CEBU PROP B CPVB 4.81 5.1 - - - - - - -CENTURY PROP CPG 2.18 2.19 2.13 2.21 2.13 2.19 25,068,000 54,709,780 8,578,850CITY & LAND LAND 2.45 2.55 2.55 2.55 2.45 2.45 32,000 78,600 -CITYLAND DEVT CDC 1.12 1.14 1.13 1.13 1.12 1.12 685,000 768,210 (1,130)CROWN EQUITIES CEI 0.067 0.069 0.067 0.067 0.067 0.067 50,000 3,350 -CYBER BAY CYBR 0.78 0.79 0.79 0.79 0.78 0.78 3,295,000 2,587,940 157,210EMPIRE EAST ELI 1.02 1.03 1.03 1.05 1.02 1.03 17,708,000 18,361,340 103,000EVER-GOTESCO EVER 0.355 0.36 0.365 0.37 0.355 0.355 8,950,000 3,214,800 -FILINVEST LAND FLI 1.87 1.88 1.91 1.91 1.87 1.87 17,533,000 32,910,590 (1,155,780)GLOBAL-ESTATE GERI 2.07 2.09 2.05 2.1 2.05 2.09 2,514,000 5,245,720 856,200GOTESCO LAND A GO - - - - - - - - -GOTESCO LAND B GOB - - - - - - - - -HIGHLANDS PRIME HP 1.81 2.18 2.04 2.2 2.04 2.2 6,000 13,040 -IRCPROPERTIES IRC 1.22 1.26 1.2 1.28 1.2 1.28 115,000 140,930 -KEPPEL PROP KEP 2.85 3.18 2.85 2.85 2.85 2.85 4,000 11,400 -MARSTEEL A MC - - - - - - - - -MARSTEEL B MCB - - - - - - - - -MEGAWORLD MEG 3.77 3.78 3.69 3.79 3.67 3.78 130,820,000 489,267,890 11,301,160MRC ALLIED MRC 0.119 0.12 0.12 0.12 0.116 0.119 13,510,000 1,597,850 (1,190)PHIL ESTATES PHES 0.59 0.61 0.6 0.61 0.6 0.61 1,024,000 614,980 -PHIL. TOBACCO TFC 18.5 25 - - - - - - -PHILREALTY RLT 0.51 0.52 0.495 0.52 0.49 0.52 3,510,000 1,759,550 -PRIMETOWN PROP PMT - - - - - - - - -PRIMEX CORP. PRMX 2.75 3.3 3.1 3.25 3.1 3.25 21,000 66,300 -ROBINSONS LAND RLC 22.05 22.1 22 22.3 21.95 22.1 2,492,600 55,040,190 20,252,385ROCKWELL ROCK 3.05 3.06 3.07 3.12 3.06 3.06 1,732,000 5,336,670 141,220SAN MIGUEL PROP SMP - - - - - - - - -SHNG PROPERTIES SHNG 3.24 3.25 3.23 3.32 3.23 3.24 1,299,000 4,249,170 (2,856,090)SM DEVT SMDC 8.85 8.88 8.15 8.96 8.12 8.85 41,466,400 357,914,464 34,376,444SM PRIME HLDG. SMPH 18.86 18.88 18.3 19.3 18.3 18.88 12,699,400 240,116,638 (81,620,442)STA.LUCIA LAND SLI 0.79 0.8 0.77 0.81 0.76 0.79 1,705,000 1,348,570 -STARMALLS STR 3.7 3.89 3.65 3.89 3.65 3.89 2,000 7,540 -SUNTRUST HOME SUN 0.59 0.6 0.59 0.59 0.59 0.59 224,000 132,160 -UNIWIDE HLDG UW - - - - - - - - -VISTA LAND VLL 5.29 5.3 5.33 5.35 5.29 5.3 7,587,000 40,305,138 (5,687,178)

PROPERTY SECTOR TOTAL VOLUME : 325,135,800 VALUE : 1,540,962,709

S E R V I C E S

**** MEDIA ****

ABS CBN ABS 39.55 39.6 39.65 40 39.5 39.6 105,000 4,163,785 -GMA NETWORK GMA7 9.98 9.99 9.95 9.99 9.95 9.99 143,100 1,426,633 -MANILA BULLETIN MB 0.94 0.96 0.98 0.99 0.92 0.94 323,000 306,230 -



February 18 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

MLA BRDCASTING MBC 3.5 4.95 - - - - - - -

**** TELCOMMUNICATION ****

GLOBE TELECOM GLO 1,119 1,126 1,161 1,170 1,117 1,119 85,595 96,716,650 (70,010,025)LIBERTY TELECOM LIB 2.55 2.68 2.48 2.55 2.48 2.55 353,000 877,040 -PLDT TEL 2,848 2,850 2,840 2,860 2,840 2,850 154,975 441,693,010 (139,499,960)PTT CORP PTT - - - - - - - - -

**** INFORMATION TECHNOLOGY ****

DIVERSIFIED DFNN 4.68 4.88 4.88 4.89 4.68 4.88 132,000 622,020 -IMPERIAL A IMP 5.3 5.99 5.2 5.4 5.2 5.4 10,400 55,210 -IMPERIAL B IMPB - 48.8 - - - - - - -IP CONVERGE CLOUD 4 4.09 4 4 4 4 48,000 192,000 (100,000)IPVG CORP. IP 0.65 0.66 0.65 0.67 0.65 0.65 589,000 386,740 -ISLAND INFO IS 0.051 0.054 0.051 0.051 0.051 0.051 300,000 15,300 -ISM COMM. ISM 2.1 2.2 2.14 2.2 2.1 2.2 823,000 1,784,050 (1,217,350)NEXTSTAGE NXT - - - - - - - - -PHILWEB WEB 14.24 14.26 14.24 14.24 14.18 14.24 761,200 10,832,170 7,496,354TOUCH SOLUTIONS TSI 13.56 13.58 13.8 13.8 13.52 13.56 136,200 1,846,014 -TRANSPACIFIC BR TBGI 1.88 2.25 - - - - - - -YEHEY YEHEY 1.35 1.37 1.35 1.36 1.35 1.36 64,000 86,410 -

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 1.8 1.84 1.81 1.81 1.8 1.81 31,000 55,910 -ASIAN TERMINALS ATI 14.3 14.86 15.3 15.3 14.18 14.86 41,400 603,272 (0)CEBU AIR, INC. CEB 66.8 67 67.45 67.45 66.5 67 129,920 8,704,340 (1,084,542.5)INTL CONTAINER ICT 80.8 80.85 80.3 81.2 80.2 80.85 843,480 68,210,889 (13,462,005)LORENZOSHIPPING LSC 1.45 1.6 1.49 1.6 1.49 1.6 36,000 57,050 -MACROASIA MAC 2.5 2.68 2.49 2.5 2.49 2.49 26,000 64,860 (2,490)PAL HOLDINGS PAL - - - - - - - - -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.32 1.38 1.32 1.38 1.32 1.38 520,000 707,410 69,000BOULEVARD HLDG BHI 0.133 0.134 0.134 0.135 0.132 0.133 15,460,000 2,056,700 79,840GRAND PLAZA GPH 26.05 45 - - - - - - -WATERFRONT WPI 0.425 0.43 0.44 0.45 0.43 0.43 240,000 103,700 17,200

**** EDUCATION ****

CENTRO ESCOLAR CEU 11.9 11.98 11.1 11.98 11.1 11.98 40,200 449,282 (1,110)FAR EASTERN U FEU 1,095 1,170 1,170 1,170 1,170 1,170 25 29,250 -IPEOPLE IPO 9.56 10 10 10 10 10 93,300 933,000 -

**** CASINOS & GAMING ****

BERJAYA BCOR 25.05 25.1 25.1 25.1 25.05 25.1 7,900 198,165 -BLOOMBERRY BLOOM 14.16 14.18 14.3 14.36 14.12 14.16 11,284,700 160,046,880 (8,347,756)IP E-GAME EG 0.024 0.025 0.025 0.025 0.024 0.024 42,300,000 1,032,400 -LEISURE LR 8.88 8.89 8.99 9.04 8.88 8.89 801,300 7,180,412 18,900MANILA JOCKEY MJC 2.82 2.84 2.82 2.82 2.8 2.82 545,000 1,527,970 -PACIFIC ONLINE LOTO 14 14.02 14 14.02 13.98 14 177,200 2,480,800 -PHIL. RACING PRC 10.38 10.58 10.42 10.6 10.4 10.6 370,700 3,928,416 -PREMIEREHORIZON PHA 0.34 0.345 0.34 0.34 0.33 0.34 2,600,000 859,200 -

**** RETAIL ****

7-11 SEVN 97 99 99 99 97 97 300 29,500 9,700CALATA CORP CAL 3.72 3.74 3.75 3.76 3.71 3.74 438,000 1,633,320 (14,960)PUREGOLD PGOLD 38 38.05 37.85 38.45 37.8 38 10,837,200 411,488,695 143,890,440

**** OTHER SERVICES ****

APC GROUP APC 0.83 0.84 0.84 0.84 0.83 0.83 2,289,000 1,901,850 84,000EASYCALL ECP 2.9 3 - - - - - - -GLOBALPORTS PORT - 20 - - - - - - -ICTVI ICTV 0.42 0.43 0.43 0.43 0.43 0.43 10,000 4,300 -PAXYS PAX 2.68 2.7 2.67 2.71 2.66 2.68 425,000 1,135,250 -PHILCOMSAT PHC - - - - - - - - -STI_HOLDINGS STI 1.02 1.03 1.03 1.04 1.01 1.03 9,841,000 10,077,750 178,800

SERVICES SECTOR TOTAL VOLUME : 104,460,595 VALUE : 1,287,194,265

M I N I N G & O I L

**** MINING ****

ABRA MINING AR 0.0051 0.0052 0.0052 0.0052 0.0051 0.0052 144,000,000 737,800 -APEX MINING A APX 4.48 4.66 4.47 4.66 4.47 4.66 42,000 187,930 -APEX MINING B APXB 4.5 4.89 - - - - - - -ATLAS MINING AT 22.45 22.5 22.45 22.6 22.35 22.5 611,900 13,763,475 1,043,385ATOK AB 20.5 23 21.05 21.05 20.2 20.2 2,000 41,455 -BENGUET A BC 18.78 18.9 - - - - - - -



February 18 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

BENGUET B BCB 18.36 18.8 18.32 18.32 18.32 18.32 500 9,160 -CENTURY PEAK CPM 1 1.01 0.99 1.01 0.99 1.01 571,000 572,690 (990)COAL ASIA COAL 1.08 1.09 1.1 1.1 1.06 1.08 15,973,000 17,304,850 1,360,310DIZON MINES DIZ 13.5 13.74 14.2 14.2 13.5 13.78 523,400 7,181,486 (7,650)GEOGRACE GEO 0.54 0.55 0.56 0.56 0.54 0.54 1,730,000 949,940 -LEPANTO A LC 1.14 1.15 1.16 1.17 1.14 1.15 18,579,000 21,340,580 -LEPANTO B LCB 1.25 1.27 1.28 1.28 1.24 1.27 6,684,000 8,455,430 1,192,960MANILA MINING A MA 0.062 0.063 0.064 0.064 0.063 0.063 549,060,000 34,600,780 -MANILA MINING B MAB 0.067 0.069 0.068 0.069 0.068 0.069 7,150,000 491,200 (136,000)NICKELASIA NIKL 21.65 21.7 21.45 21.65 20.95 21.65 425,100 9,068,535 92,255NIHAO NI 3.7 3.74 3.8 3.8 3.71 3.71 3,269,000 12,268,560 (149,390)OMICO CORP. OM 0.58 0.59 0.58 0.59 0.58 0.59 40,000 23,500 -ORIENTAL P ORE 3.63 3.66 3.68 3.79 3.63 3.66 175,000 641,310 18,150PHILEX PX 18.46 18.48 18.3 18.8 18.3 18.48 3,179,900 58,903,558 (4,373,822)SEMIRARA MINING SCC 238.4 238.6 230.8 242 230.8 238.6 514,940 123,410,186 (2,097,958)UNITED PARAGON UPM 0.018 0.019 0.019 0.019 0.018 0.018 61,100,000 1,101,800 -

**** OIL ****

BASIC PETROLEUM BSC 0.285 0.295 0.295 0.295 0.285 0.285 12,790,000 3,687,450 162,400ORIENTAL A OPM 0.022 0.023 0.023 0.023 0.022 0.022 77,600,000 1,747,300 -ORIENTAL B OPMB 0.023 0.024 0.024 0.024 0.023 0.023 32,400,000 757,200 -PETROENERGY PERC 6.74 6.92 6.9 6.9 6.8 6.9 40,900 282,110 -PHILEXPETROLEUM PXP 32.5 32.6 32.7 32.7 31.8 32.6 321,500 10,368,230 14,405PHILODRILL A OV 0.044 0.045 0.045 0.045 0.044 0.044 361,500,000 16,018,200 22,000PNOC A PEC - - - - - - - - -PNOC B PECB - - - - - - - - -

MINING AND OIL SECTOR TOTAL VOLUME : 1,298,283,140 VALUE : 343,914,715

P R E F E R R E D

ABC PREF ABC - - - - - - - - -PBC PREF PBCP 12.5 - - - - - - - -AC PREF A ACPA 524 529.5 - - - - - - -AC PREF B ACPR - - - - - - - - -DMC PREF DMCP - - - - - - - - -FGEN PREF F FGENF 102 108 - - - - - - -FIRST GEN G FGENG 107.8 108.5 107.8 107.8 107.8 107.8 450 48,510 -FIRST PHIL HOLD FPHP 100.7 101 101 101 100.8 100.8 5,580 562,580 -PETRON PREF PPREF 107.1 108.4 108.5 108.5 107 107.1 4,860 520,185 -SMC PREF 1 SMCP1 - - - - - - - - -SMCPREFS2A SMC2A 74.95 75 75 75 74.95 75 1,719,600 128,969,655 (86,932,500)SMCPREFS2B SMC2B 75.2 75.25 75.25 75.25 75.25 75.25 707,170 53,214,542.5 -SMCPREFS2C SMC2C 76.75 77 76.75 76.75 76.7 76.75 203,500 15,618,550 -SMPFC PREFS PFP 1,020 1,025 1,020 1,020 1,020 1,020 2,000 2,040,000 -SWIFT PREF SFIP 1.3 1.47 - - - - - - -BC PREF A BCP 11.92 - - - - - - - -ABS HLDG PDR ABSP 41.9 42 42.8 43 42 42 930,500 39,558,090 23,307,000GMA HOLDINGS GMAP 10 10.02 10 10.1 10 10.02 113,000 1,132,342 1,082,182GLO PREF A GLOPA - - - - - - - - -TEL PREF HH TLHH - - - - - - - - -PREFERRED TOTAL VOLUME : 3,686,660 VALUE : 241,664,454.5

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W IRW 0.05 - - - - - - - -MEG WARRANT 2 MEGW2 2.56 2.71 2.52 2.56 2.52 2.56 17,000 43,240 -MEG-WARRANTS MEGW1 2.69 2.7 2.59 2.73 2.59 2.69 3,212,000 8,584,940 -PLDT-USD DTEL - - - - - - - - -WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL VOLUME : 3,229,000 VALUE : 8,628,180

SMALL AND MEDIUM ENTERPRISES

IRIPPLE RPL 8.11 9.4 9.5 9.5 9.5 9.5 100 950 -

MAKATI FINANCE MFIN 2.5 - 2.75 3 2.75 3 10,000 28,740 -

SMALL AND MEDIUM ENTERPRISES TOTAL VOLUME : 10,100 VALUE : 29,690

TOTAL REGULAR VOLUME : 2,403,060,845 VALUE : 8,392,596,535.5



February 18 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

NO. OF ADVANCES: 97

NO. OF DECLINES: 86

NO. OF UNCHANGED: 41

NO. OF TRADED ISSUES: 224

NO. OF TRADES: 36473

BLOCK SALES

SECURITY PRICE VOLUME VALUE

BPI 106.888 200,000 21,377,600

BPI 106.8699 674,070 72,037,793.493

MBT 112.4095 207,660 23,342,956.77

ICT 80.2138 950,210 76,219,954.898

JFC 110.9592 224,300 24,888,148.56

AC 574.4169 250,000 143,604,225

DMC 52.3793 1,047,910 54,888,792.263

ALI 30.8445 1,118,500 34,499,573.25

SM 986.7815 21,540 21,255,273.51

ODDLOT VOLUME: : 355,677

ODDLOT VALUE: : 275,861

MAIN BOARD CROSS VOLUME: : 216,095,906

MAIN BOARD CROSS VALUE: : 3,263,167,663.77

NON-SECTORAL VOLUME: 0

NON-SECTORAL VALUE: 0

S E C T O R A L S U M M A R Y

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,724.39 1,746.63 1,723.2 1,743.23 1.09 18.84 14,223,343 1,213,182,167.96

Industrials 9,907.25 9,947.44 9,903.35 9,932.89 0.26 25.64 414,068,763 2,564,131,916.51

Holding Firms 5,692.45 5,756.73 5,692.45 5,722.15 0.51 29.17 249,516,430 1,804,688,376.06

Property 2,669.6 2,716.25 2,669.6 2,701.6 1.26 33.51 326,275,498 1,575,545,754.53

Services 1,913.29 1,924.41 1,912.76 1,914.75 0.15 2.89 105,415,544 1,363,469,955.09

Mining and Oil 22,041.97 22,151.28 21,888.66 21,996.39 -0.21 -45.58 1,298,600,597 343,938,307.83

PSEi 6,521.77 6,582.51 6,521.77 6,565.23 0.67 43.59

All Shares 4,103.05 4,130.02 4,103.05 4,119.95 0.45 18.51

SME 10,537 30,236.25

GRAND TOTAL 2,408,110,712 Php 8,864,986,714.234

FOREIGN BUYING Php 4,309,248,036.6

FOREIGN SELLING Php 4,901,448,301.52

Companies Under Suspension by the Exchange as of 02/18/2013

ACPR - AC PREF B

ALPHA - ALPHALAND

ASIA - ASIATRUST

CBC - COSMOS

CMT - SEACEM

EIBA - EXPORT BANK

EIBB - EXPORT BANK B

FC - FIL ESTATE CORP

FYN - FILSYN A

FYNB - FILSYN B

GO - GOTESCO LAND A

GOB - GOTESCO LAND B

MAH - METROALLIANCE A

MAHB - METROALLIANCE B

MC - MARSTEEL A

MCB - MARSTEEL B

NXT - NEXTSTAGE

PAL - PAL HOLDINGS

PEC - PNOC A

PECB - PNOC B

PHC - PHILCOMSAT

PNC - PNCC

PRIM - PRIME MEDIA

SMB - SAN MIGUEL

SMP - SAN MIGUEL PROP

MED - MEDCO HLDG

PCP - PICOP RES



February 18 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

PMT - PRIMETOWN PROP

PPC - PRYCE CORP

PTT - PTT CORP

STN - STENIEL

UW - UNIWIDE HLDG

ABC - ABC PREF

TLHH - TEL PREF HH

SMCP1 - SMC PREF 1

* Sectoral totals includes main transactions

** Total Regular includes main transactions

*** Grand total includes main,oddlot and block sale transactions

stock quotes 02182013

Documents