stock quotes 02192013

The Philippine Stock Exchange, Inc

Daily Quotations Report

February 19 , 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 108.6 108.7 108 108.6 107.9 108.6 573,660 62,199,286 6,257,792BDO UNIBANK BDO 89.8 89.9 87.9 89.9 87.9 89.9 1,603,620 143,422,291.5 37,334,844CHINABANK CHIB 67.4 67.5 66.75 67.75 66.75 67.5 355,160 23,963,098 1,474,775CITYSTATE BANK CSB 15 25 - - - - - - -EW EW 31.55 31.6 31.5 31.8 31.5 31.6 1,676,000 53,036,630 (5,874,010)EXPORT BANK EIBA - - - - - - - - -EXPORT BANK B EIBB - - - - - - - - -METROBANK MBT 115.8 115.9 115.5 116 114.9 115.9 4,540,690 523,978,562 105,914,855PB BANK PBB 36.3 36.35 34.75 37 34.5 36.35 19,373,100 694,392,370 29,939,040PBCOM PBC 74 78.9 - - - - - - -PHIL. NATL BANK PNB 98 98.5 97 98.5 95.95 98.5 522,880 50,786,921 3,631,552.5PHILTRUST PTC 65.5 - - - - - - - -PSBANK PSB 114.5 116.9 116.9 117 115 115 270 31,380 -RCBC RCB 63.9 63.95 64 65 63.85 63.95 1,091,420 69,893,596.5 335,533SECURITY BANK SECB 173 173.3 173.5 173.7 172.5 173 643,670 111,591,509 (20,951,853)UNION BANK UBP 123.2 123.4 123.3 123.5 123.3 123.4 88,600 10,930,745 7,470,930

**** OTHER FINANCIAL INSTITUTION ****

BANKARD BKD 0.95 0.98 1.01 1.01 0.91 1 100,000 96,690 (11,880)BDO LEASING BLFI 2 2.05 2 2.01 2 2 1,619,000 3,239,200 241,200COL FINANCIAL COL 18.66 18.8 18.6 18.8 18.58 18.8 372,800 6,945,860 970,920FILIPINO FUND FFI 11.5 11.78 11.5 11.5 11.5 11.5 300 3,450 -FIRST ABACUS FAF 0.79 0.8 0.81 0.81 0.8 0.8 71,000 56,900 -IREMIT I 2.8 2.83 2.82 2.83 2.8 2.83 49,000 137,700 -MANULIFE MFC 571 575 575 575 575 575 280 161,000 -MAYBANK ATR KE MAKE 25.6 25.8 25 25.6 25 25.6 16,100 409,875 -MEDCO HLDG MED - - - - - - - - -PHILNARE NRCP 1.98 1.99 1.98 1.98 1.98 1.98 190,000 376,200 -PSE PSE 465 465.2 465 465.4 462 465 14,000 6,508,284 930,800SUN LIFE SLF 1,090 1,100 - - - - - - -VANTAGE V 2.57 2.58 2.58 2.58 2.57 2.57 589,000 1,513,830 -

FINANCIALS SECTOR TOTAL VOLUME : 33,490,550 VALUE : 1,763,675,378

I N D U S T R I A L

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

ABOITIZ POWER AP 37.6 37.65 37.6 37.65 37.55 37.6 1,681,500 63,226,425 (2,977,045)ALSONS CONS ACR 1.47 1.48 1.38 1.48 1.38 1.47 12,934,000 18,882,410 50CALAPAN VENTURE H2O 4.11 4.29 - - - - - - -ENERGY DEVT EDC 7.33 7.34 7.41 7.43 7.32 7.34 15,755,600 116,220,316 (7,153,625)FIRST GEN FGEN 26.25 26.3 26.35 26.4 26.15 26.25 2,252,900 59,132,495 (31,385,980)FIRST PHIL HLDG FPH 108 108.4 108.6 108.6 107.9 108 635,170 68,663,523 6,537,284MANILA WATER MWC 35.75 35.8 35.5 35.75 35.45 35.75 1,764,600 62,964,620 19,136,995MERALCO A MER 313 313.2 305 313 303 313 815,090 252,589,328 64,549,472PETRON PCOR 13.96 14 13.5 14 13.5 14 22,146,000 307,278,748 (15,567,040)PHOENIX PNX 10.82 10.86 10.9 10.9 10.82 10.86 135,500 1,469,018 106,206SALCON POWER SPC 4.7 4.84 4.8 4.8 4.75 4.8 26,000 124,700 -TRANS-ASIA TA 1.99 2 2.01 2.03 1.96 1.99 46,607,000 93,334,250 1,355,560VIVANT VVT 9 9.15 8.62 9.1 8.62 9.1 14,300 128,896 -

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

AGRINURTURE ANI 7.4 7.46 7.5 7.5 7.4 7.46 68,300 510,984 -ALLIANCE SELECT FOOD 1.95 1.96 1.99 1.99 1.91 1.95 1,580,000 3,075,800 -BOGO MEDELLIN BMM 50.5 64.85 53 53 53 53 380 20,140 -CNTRL AZUCARERA CAT 12 15.8 13.5 13.5 12 12 1,000 12,750 -COSMOS CBC - - - - - - - - -DNL INDUS DNL 6.94 6.95 6.85 6.99 6.85 6.95 25,986,800 180,401,153 (85,487,113)GINEBRA GSMI 16.6 17 16.6 16.9 16.6 16.9 400 6,700 -JOLLIBEE JFC 115 115.1 113.5 115.2 113.5 115 959,320 110,294,695 57,359,458LIBERTY FLOUR LFM 43 60 - - - - - - -LT GROUP LTG 15.42 15.46 15.5 15.5 15.14 15.46 1,195,500 18,390,428 6,772,866PANCAKE PCKH 7.9 8 7.9 7.9 7.9 7.9 300 2,370 -PEPSI-COLA PIP 6.41 6.43 6.4 6.53 6.36 6.41 4,979,900 31,991,654 (202,673)PUREFOODS A PF 300.8 302.4 302.8 302.8 297 302.4 208,170 62,321,858 42,346,328RFM CORP RFM 4.8 4.84 4.81 4.84 4.76 4.84 663,000 3,171,340 215,270ROXAS AND CO. RCI 2.26 2.38 - - - - - - -ROXAS HLDG. ROX 3.24 3.3 3.24 3.24 3.24 3.24 105,000 340,200 -SAN MIGUEL SMB - - - - - - - - -SAN MIGUEL CORP. SMC 122.8 123.3 124.1 124.3 121.7 123.3 593,160 72,881,034 12,937,141SWIFT SFI 0.144 0.146 0.145 0.145 0.144 0.144 650,000 93,840 -



February 19 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

UNIV ROBINA URC 94 94.2 94.6 95 93.7 94 530,490 50,038,385.5 (4,046,700)VICTORIAS VMC 1.5 1.52 1.52 1.54 1.51 1.51 5,244,000 7,980,200 (1,471,750)VITARICH VITA 0.94 0.95 0.96 0.96 0.93 0.95 1,729,000 1,627,710 -

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

ASIABEST GROUP ABG 18.8 18.9 18.9 19 18.76 18.9 9,500 178,882 -CONCRETE A CA 53 65 - - - - - - -CONCRETE B CAB 15 - - - - - - - -EEI CORP EEI 13.3 13.4 13.16 13.3 13 13.3 1,412,800 18,604,668 1,758,890FED. CHEMICALS FED 9.71 11.28 - - - - - - -HOLCIM HLCM 13.1 13.18 13.26 13.26 12.92 13.1 397,800 5,188,902 (1,191,626)LAFARGE_REP LRI 11.8 12 12 12 11.8 12 445,300 5,339,886 -MARIWASA MMI 5.2 5.22 5.5 5.5 5.22 5.22 32,700 171,938 -MEGAWIDE MWIDE 18 18.02 17.82 18 17.8 18 207,400 3,702,436 (482,324)PHINMA PHN 13.6 13.74 13.88 13.9 13.6 13.6 14,500 200,924 (45,372)PNCC PNC - - - - - - - - -SEACEM CMT - - - - - - - - -SUPERCITY SRDC 1.2 - - - - - - - -TKC STEEL T 1.68 1.69 1.67 1.69 1.67 1.69 27,000 45,390 -VULCAN IND`L VUL 1.61 1.63 1.61 1.64 1.61 1.61 478,000 770,330 -

**** CHEMICALS ****

CHEMPHIL CIP 73 155.9 - - - - - - -CHEMREZ COAT 2.87 2.95 2.95 2.95 2.9 2.95 144,000 422,100 -EUROMED EURO 1.83 1.94 1.85 1.85 1.85 1.85 30,000 55,500 -LMG CHEMICALS LMG 2.71 2.73 2.65 2.74 2.65 2.73 839,000 2,271,130 -MABUHAY VINYL MVC 1.85 1.9 1.82 1.85 1.82 1.85 122,000 225,430 -MANCHESTER A MIH 14.8 14.84 15 15.52 14.5 14.8 702,800 10,597,140 -MANCHESTER B MIHB 14.8 14.98 14.5 15.5 14.5 14.8 104,700 1,586,312 (1,570)METROALLIANCE A MAH - - - - - - - - -METROALLIANCE B MAHB - - - - - - - - -PRYCE CORP PPC - - - - - - - - -

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

CIRTEK HLDG CHIPS 22.8 23.2 22.7 23.8 22.5 23.2 71,800 1,640,965 (2,375)GREENERGY GREEN 0.019 0.02 0.02 0.02 0.019 0.019 367,100,000 6,978,100 4,000INTEGRATED MICRO IMI 4.01 4.1 4.01 4.09 4 4.09 15,000 60,130 (40,030)IONICS ION 0.75 0.76 0.83 0.87 0.74 0.76 12,573,000 9,920,710 40,000PANASONIC PMPC - 5 4.75 4.75 4.75 4.75 30,000 142,500 -

**** OTHER INDUSTRIALS ****

ALPHALAND ALPHA - - - - - - - - -FILSYN A FYN - - - - - - - - -FILSYN B FYNB - - - - - - - - -PICOP RES PCP - - - - - - - - -SPLASH CORP. SPH 1.71 1.75 1.75 1.75 1.7 1.71 659,000 1,130,620 -STENIEL STN - - - - - - - - -

INDUSTRIALS SECTOR TOTAL VOLUME : 536,430,750 VALUE : 1,795,110,987.5

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

**** HOLDING FIRMS ****

ABACUS CONS ABA 0.65 0.66 0.66 0.67 0.65 0.65 4,107,000 2,677,080 (1,950,700)ABOITIZ EQUITY AEV 58 58.3 57.95 58.2 57.9 58 1,158,620 67,192,119.5 55,483,598.5ALCORN GOLD APM 0.154 0.155 0.153 0.156 0.152 0.154 245,960,000 37,756,330 (31,060)ALLIANCE GLOBAL AGI 20.6 20.65 20.4 20.75 20.25 20.6 50,407,600 1,034,835,640 (116,751,405)ANGLO PHIL HLDG APO 2.38 2.39 2.39 2.41 2.37 2.38 2,277,000 5,439,290 -ANSCOR ANS 6.18 6.32 6.22 6.3 6.17 6.3 140,900 882,493 -ASIA AMLGMATED AAA 4.85 4.95 4.85 4.85 4.85 4.85 57,000 276,450 -ATN HLDG A ATN 0.92 0.95 0.94 0.97 0.93 0.97 94,000 87,470 -ATN HLDG B ATNB 0.95 1.01 0.95 1.02 0.93 1.02 368,000 345,650 92,070AYALA CORP AC 580.5 581 582 583 579 581 447,080 259,691,560 123,607,805BHI HLDG BH 432 645 - - - - - - -DMCI HLDG DMC 52.95 53 53 53.3 52.55 53 2,599,620 137,625,651.5 (34,534,002)F&J PRINCE A FJP 2.92 3.1 3 3 3 3 46,000 138,000 -FIL ESTATE CORP FC - - - - - - - - -FILINVEST DEV. FDC 6.1 6.2 6.24 6.25 6.1 6.1 477,000 2,944,097 297,573FJ PRINCE B FJPB 3 3.4 - - - - - - -FORUM PACIFIC FPI 0.219 0.24 - - - - - - -GT CAPITAL GTCAP 750 751 770 770 750 750 204,490 155,255,285 (9,861,630)HOUSE OF INV HI 8.01 8.28 8.38 8.38 8.02 8.27 32,900 268,560 -JG SUMMIT JGS 39.35 39.4 39.5 39.6 39.4 39.4 1,611,300 63,632,830 (7,750,435)JOLLIVILLE HLDG JOH 6.13 6.99 - - - - - - -KEPPEL HLDG A KPH 5.2 5.8 5.8 5.8 5.8 5.8 1,500 8,700 -KEPPEL HLDG B KPHB 5 5.54 - - - - - - -LODESTAR LIHC 0.95 0.96 0.98 0.98 0.95 0.96 1,529,000 1,459,470 -LOPEZ HLDGS. LPZ 7.48 7.49 7.5 7.54 7.48 7.49 3,488,800 26,149,317 (1,932,969)



February 19 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

MABUHAY HLDG. MHC 0.54 0.55 0.55 0.55 0.54 0.54 366,000 198,900 -MARCVENTURES MARC 1.9 1.93 1.9 1.95 1.89 1.93 748,000 1,421,420 -METRO PAC INV MPI 5.16 5.17 5.23 5.29 5.16 5.17 62,398,200 324,441,396 (57,328,459)MINERALES IND MIC 6.6 6.65 6.62 6.63 6.5 6.6 482,700 3,154,618 (19,500)MJC INVESTMENTS MJIC 6.05 6.45 6.03 6.03 6.03 6.03 100 603 -PACIFICA PA 0.049 0.051 0.051 0.051 0.051 0.051 230,000 11,730 -PRIME MEDIA PRIM - - - - - - - - -PRIME ORION POPI 0.68 0.69 0.67 0.69 0.67 0.68 2,333,000 1,570,410 -REPUBLIC GLASS REG 2.61 2.68 2.61 2.61 2.61 2.61 13,000 33,930 33,930SEAFRONT RES. SPM 2.21 2.28 2.25 2.3 2.21 2.21 51,000 115,540 -SINOPHIL SINO 0.33 0.335 - - - - - - -SM INVESTMENTS SM 999.5 1,000 1,005 1,005 993 1,000 1,098,010 1,095,341,305 667,894,930SOLID GROUP SGI 2.28 2.32 2.3 2.33 2.27 2.32 509,000 1,169,910 -SOUTH CHINA SOC 1.14 1.2 1.2 1.2 1.2 1.2 10,000 12,000 -SYNERGY GRID SGP 366 490 - - - - - - -UNIOIL HLDG. UNI 0.265 0.27 0.265 0.27 0.265 0.27 390,000 104,300 -WELLEX INDUS WIN 0.285 0.29 0.295 0.295 0.29 0.29 450,000 130,550 -ZEUS HOLDINGS ZHI 0.51 0.52 0.54 0.54 0.51 0.52 10,090,000 5,227,100 9,360

HOLDING FIRMS SECTOR TOTAL VOLUME : 394,176,920 VALUE : 3,229,652,075

P R O P E R T Y

**** PROPERTY ****

A BROWN BRN 2.8 2.87 2.84 2.87 2.78 2.87 155,000 436,530 -ANCHOR LAND ALHI 19.5 20 19.5 20 19.5 20 7,300 143,200 69,100ARANETA PROP ARA 1.38 1.41 1.43 1.43 1.37 1.38 2,414,000 3,328,720 -ARTHALAND CORP ALCO 0.214 0.219 0.215 0.228 0.214 0.214 800,000 178,700 -AYALA LAND ALI 31.8 31.9 30.9 32 30.5 31.8 7,376,700 233,105,130 71,904,685BELLE CORP BEL 5.24 5.28 5.3 5.32 5.25 5.28 2,428,600 12,827,213 7,404,024CEBU HLDG CHI 5.08 5.09 5.3 5.3 5.09 5.09 2,871,700 14,961,863 332,230CEBU PROP A CPV 4.91 5.2 - - - - - - -CEBU PROP B CPVB 4.81 5.1 - - - - - - -CENTURY PROP CPG 2.12 2.13 2.2 2.21 2.12 2.13 30,279,000 65,047,970 (3,597,490)CITY & LAND LAND 2.46 2.5 2.5 2.5 2.45 2.45 120,000 295,010 -CITYLAND DEVT CDC 1.13 1.15 1.13 1.15 1.13 1.15 70,000 79,790 -CROWN EQUITIES CEI 0.067 0.069 - - - - - - -CYBER BAY CYBR 0.78 0.79 0.78 0.79 0.78 0.78 395,000 310,600 -EMPIRE EAST ELI 1.03 1.04 1.04 1.05 1.03 1.04 21,643,000 22,496,360 (17,680)EVER-GOTESCO EVER 0.345 0.35 0.355 0.36 0.345 0.35 9,790,000 3,432,300 -FILINVEST LAND FLI 1.89 1.9 1.88 1.91 1.88 1.9 12,696,000 24,120,180 12,097,320GLOBAL-ESTATE GERI 2.05 2.08 2.08 2.09 2.04 2.05 8,946,000 18,461,780 (2,359,950)GOTESCO LAND A GO - - - - - - - - -GOTESCO LAND B GOB - - - - - - - - -HIGHLANDS PRIME HP 1.86 2.2 1.86 2.19 1.86 2.19 7,000 13,680 -IRCPROPERTIES IRC 1.2 1.24 1.22 1.24 1.2 1.24 665,000 804,950 -KEPPEL PROP KEP 2.5 3.18 - - - - - - -MARSTEEL A MC - - - - - - - - -MARSTEEL B MCB - - - - - - - - -MEGAWORLD MEG 3.89 3.9 3.77 3.9 3.72 3.89 124,212,000 475,508,080 126,795,440MRC ALLIED MRC 0.121 0.122 0.116 0.127 0.116 0.122 13,590,000 1,674,290 497,840PHIL ESTATES PHES 0.58 0.59 0.6 0.61 0.57 0.59 5,643,000 3,305,960 -PHIL. TOBACCO TFC 18.5 25 - - - - - - -PHILREALTY RLT 0.495 0.5 0.54 0.54 0.495 0.5 770,000 388,000 -PRIMETOWN PROP PMT - - - - - - - - -PRIMEX CORP. PRMX 2.75 3.25 - - - - - - -ROBINSONS LAND RLC 21.9 22 22 22.25 21.9 22 3,013,500 66,328,720 (2,145,865)ROCKWELL ROCK 3.05 3.06 3.08 3.08 3.03 3.06 14,904,000 45,457,870 (8,845,000)SAN MIGUEL PROP SMP - - - - - - - - -SHNG PROPERTIES SHNG 3.25 3.28 3.23 3.28 3.22 3.27 165,000 539,190 500,390SM DEVT SMDC 8.52 8.57 8.9 8.96 8.36 8.52 24,089,700 206,074,086 (39,882,991)SM PRIME HLDG. SMPH 19.28 19.3 19.2 19.52 19.2 19.28 11,540,700 223,430,064 (108,157,354)STA.LUCIA LAND SLI 0.79 0.8 0.8 0.81 0.79 0.79 1,881,000 1,504,430 8,000STARMALLS STR 3.67 3.85 3.85 3.85 3.85 3.85 1,000 3,850 -SUNTRUST HOME SUN 0.63 0.64 0.59 0.64 0.59 0.64 3,775,000 2,346,600 -UNIWIDE HLDG UW - - - - - - - - -VISTA LAND VLL 5.32 5.34 5.3 5.35 5.28 5.34 13,445,000 71,541,821 9,403,788

PROPERTY SECTOR TOTAL VOLUME : 322,301,200 VALUE : 1,510,827,487

S E R V I C E S

**** MEDIA ****

ABS CBN ABS 38.9 39 39.5 39.5 38.6 38.9 198,800 7,781,985 -GMA NETWORK GMA7 9.95 9.99 9.96 9.99 9.94 9.99 408,100 4,071,065 -MANILA BULLETIN MB 0.85 0.89 0.97 0.97 0.85 0.85 838,000 737,370 -



February 19 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

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

**** TELCOMMUNICATION ****

GLOBE TELECOM GLO 1,122 1,127 1,120 1,130 1,120 1,122 31,550 35,519,685 (26,568,705)LIBERTY TELECOM LIB 2.46 2.5 2.48 2.48 2.48 2.48 10,000 24,800 -PLDT TEL 2,850 2,862 2,852 2,880 2,846 2,850 126,520 362,078,120 (106,861,180)PTT CORP PTT - - - - - - - - -

**** INFORMATION TECHNOLOGY ****

DFNN INC DFNN 4.7 4.8 4.8 4.8 4.8 4.8 20,000 96,000 -IMPERIAL A IMP 5.17 5.75 5.17 5.17 5.17 5.17 600 3,102 -IMPERIAL B IMPB - 48.8 - - - - - - -IP CONVERGE CLOUD 4 4.01 4 4 4 4 105,000 420,000 -IPVG CORP. IP 0.64 0.65 0.66 0.67 0.65 0.65 857,000 560,600 111,200ISLAND INFO IS 0.051 0.054 0.051 0.051 0.051 0.051 1,010,000 51,510 -ISM COMM. ISM 2.2 2.22 2.2 2.2 2.2 2.2 100,000 220,000 -NEXTSTAGE NXT - - - - - - - - -PHILWEB WEB 14.22 14.3 14.26 14.3 14.16 14.3 932,300 13,304,970 1,994,698TOUCH SOLUTIONS TSI 14.06 14.08 13.56 14.08 13.52 14.06 266,000 3,649,840 13,580TRANSPACIFIC BR TBGI 1.91 2.2 - - - - - - -YEHEY YEHEY 1.35 1.37 1.4 1.4 1.35 1.35 104,000 142,290 -

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 1.8 1.82 1.8 1.8 1.8 1.8 14,000 25,200 -ASIAN TERMINALS ATI 14.04 14.5 14.86 14.86 14 14.5 33,500 478,088 (56,150)CEBU AIR, INC. CEB 66.4 66.55 67 67 66.3 66.55 163,510 10,879,490.5 (1,913,529.5)INTL CONTAINER ICT 84.9 85 80.85 88 80.85 84.9 2,619,510 223,874,836 (16,963,277.5)LORENZOSHIPPING LSC 1.42 1.58 1.59 1.59 1.59 1.59 2,000 3,180 -MACROASIA MAC 2.52 2.7 2.7 2.7 2.7 2.7 100,000 270,000 -PAL HOLDINGS PAL - - - - - - - - -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.32 1.34 1.32 1.37 1.32 1.34 265,000 351,430 -BOULEVARD HLDG BHI 0.132 0.133 0.134 0.134 0.131 0.133 20,560,000 2,714,140 79,200GRAND PLAZA GPH 26 45 - - - - - - -WATERFRONT WPI 0.425 0.43 0.435 0.435 0.43 0.43 140,000 60,450 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 11 11.9 11.9 11.9 11 11 9,600 106,496 -FAR EASTERN U FEU 1,100 1,200 1,190 1,200 1,190 1,200 20 23,900 -IPEOPLE IPO 10 10.08 10 10 10 10 462,100 4,621,000 -

**** CASINOS & GAMING ****

BERJAYA BCOR 25.1 25.6 25.05 25.6 25.05 25.6 3,600 90,905 -BLOOMBERRY BLOOM 14.08 14.12 14.36 14.36 14 14.08 13,807,100 195,323,522 (23,539,432)IP EGAME EG 0.024 0.025 0.024 0.025 0.024 0.024 49,800,000 1,195,300 -LEISURE LR 8.89 9 8.91 9 8.87 9 258,800 2,302,907 169,872MANILA JOCKEY MJC 2.87 2.91 2.8 2.96 2.8 2.91 2,657,000 7,692,690 136,240PACIFIC ONLINE LOTO 14 14.02 14 14.02 14 14 229,000 3,206,160 -PHIL. RACING PRC 10.8 10.9 10.6 10.9 10.6 10.9 114,400 1,226,498 1,106,118PREMIEREHORIZON PHA 0.335 0.34 0.34 0.34 0.34 0.34 1,400,000 476,000 (476,000)

**** RETAIL ****

7-11 SEVN 95 96 95 95 95 95 380 36,100 9,500CALATA CORP CAL 3.72 3.75 3.74 3.82 3.71 3.75 1,159,000 4,339,880 -PUREGOLD PGOLD 38 38.05 38.05 38.45 38 38.05 2,157,800 82,152,230 (29,061,260)

**** OTHER SERVICES ****

APC GROUP APC 0.82 0.83 0.84 0.85 0.82 0.82 7,958,000 6,630,010 -EASYCALL ECP 3.15 3.2 2.9 3.25 2.9 3.2 33,000 104,350 -GLOBALPORTS PORT 10 20 - - - - - - -ICTVI ICTV 0.42 0.425 0.42 0.42 0.42 0.42 260,000 109,200 -PAXYS PAX 2.65 2.66 2.66 2.67 2.64 2.65 623,000 1,649,860 -PHILCOMSAT PHC - - - - - - - - -STI_HOLDINGS STI 1.01 1.02 1.03 1.03 1 1.02 13,973,000 14,151,490 114,130

SERVICES SECTOR TOTAL VOLUME : 127,349,790 VALUE : 1,100,859,848.5

M I N I N G & O I L

**** MINING ****

ABRA MINING AR 0.005 0.0052 0.0052 0.0052 0.0051 0.0051 91,000,000 464,600 -APEX MINING A APX 4.48 4.64 4.47 4.5 4.47 4.5 7,000 31,380 -APEX MINING B APXB 4.5 4.86 4.5 4.5 4.5 4.5 5,000 22,500 -ATLAS MINING AT 21.8 21.85 22.5 22.5 21.7 21.85 4,796,800 105,581,095 3,146,655ATOK AB 19.8 22.95 20.2 20.2 20.2 20.2 3,800 76,760 -BENGUET A BC 18.72 18.76 18.76 18.78 18.7 18.7 17,800 333,936 -



February 19 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

BENGUET B BCB 18.36 18.8 - - - - - - -CENTURY PEAK CPM 0.99 1 0.99 1.01 0.99 1 696,000 697,910 -COAL ASIA HLDG COAL 1.05 1.06 1.08 1.1 1.05 1.05 8,965,000 9,532,620 681,440DIZON MINES DIZ 13 13.26 13.7 13.8 12.9 13.26 250,900 3,312,640 -GEOGRACE GEO 0.54 0.55 0.54 0.55 0.54 0.54 3,671,000 1,982,360 -LEPANTO A LC 1.15 1.17 1.14 1.17 1.13 1.17 29,216,000 33,519,900 -LEPANTO B LCB 1.25 1.26 1.24 1.27 1.23 1.26 14,229,000 17,799,400 1,340,810MANILA MINING A MA 0.062 0.064 0.063 0.064 0.062 0.064 129,890,000 8,232,650 -MANILA MINING B MAB 0.067 0.069 0.069 0.069 0.069 0.069 20,000 1,380 -NICKELASIA NIKL 21.7 21.75 21.65 21.7 21.3 21.7 1,620,600 34,922,715 312,480NIHAO NI 3.67 3.69 3.7 3.76 3.67 3.69 2,417,000 8,944,960 (294,640)OMICO CORP. OM 0.57 0.59 0.57 0.57 0.57 0.57 100,000 57,000 -ORIENTAL P ORE 3.57 3.58 3.66 3.66 3.55 3.57 859,000 3,092,200 -PHILEX PX 18.28 18.3 18.48 18.6 18.22 18.28 4,094,900 75,323,690 (3,562)SEMIRARA MINING SCC 234.6 234.8 238.6 239 234 234.6 293,590 69,051,170 (2,560,854)UNITED PARAGON UPM 0.018 0.019 0.018 0.019 0.018 0.018 19,500,000 356,000 -

**** OIL ****

BASIC PETROLEUM BSC 0.285 0.29 0.285 0.29 0.285 0.29 7,290,000 2,113,250 -ORIENTAL A OPM 0.022 0.023 0.022 0.023 0.022 0.022 10,500,000 237,300 -ORIENTAL B OPMB 0.023 0.024 0.024 0.024 0.023 0.024 700,000 16,300 -PETROENERGY PERC 6.9 6.95 6.9 6.9 6.83 6.9 24,200 166,630 -PHILEXPETROLEUM PXP 33 33.25 31.5 33.25 31.5 33.25 201,400 6,618,620 798,415PHILODRILL A OV 0.044 0.045 0.045 0.045 0.043 0.045 546,500,000 24,060,400 1,196,800PNOC A PEC - - - - - - - - -PNOC B PECB - - - - - - - - -

MINING AND OIL SECTOR TOTAL VOLUME : 876,868,990 VALUE : 406,549,366

P R E F E R R E D

ABC PREF ABC - - - - - - - - -PBC PREF PBCP 12.5 - - - - - - - -AC PREF A ACPA 523 529.5 524 524 523 523 100 52,370 -AC PREF B ACPR - - - - - - - - -DMC PREF DMCP - - - - - - - - -FGEN PREF F FGENF 102 108 - - - - - - -FIRST GEN G FGENG 108 109 108 109 108 109 71,940 7,837,324 -FIRST PHIL HOLD FPHP 100.7 101 100.8 100.8 100.8 100.8 10,500 1,058,400 -PETRON PREF PPREF 108 108.5 107.1 108.5 107.1 108.5 11,880 1,288,336 -SMC PREF 1 SMCP1 - - - - - - - - -SMCPREFS2A SMC2A 74.95 75 74.95 75 74.95 75 620,570 46,542,649.5 (33,763,500)SMCPREFS2B SMC2B 75.2 75.25 75.2 75.25 75.2 75.25 968,820 72,903,698 -SMCPREFS2C SMC2C 76.8 77 76.75 76.8 76.75 76.75 60,010 4,607,516.5 -SMPFC PREFS PFP 1,020 1,025 1,018 1,030 1,018 1,025 4,350 4,457,900 -SWIFT PREF SFIP 1.3 1.47 1.3 1.3 1.3 1.3 4,000 5,200 -BC PREF A BCP 11.94 - - - - - - - -ABS HLDG PDR ABSP 41.5 42 41.8 42 41.3 42 2,308,600 95,801,955 32,377,430GMA HOLDINGS GMAP 9.95 10 10 10.12 10 10 1,230,000 12,301,244 (66,396)GLO PREF A GLOPA - - - - - - - - -TEL PREF HH TLHH - - - - - - - - -PREFERRED TOTAL VOLUME : 5,290,770 VALUE : 246,856,593

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

IRCPROPERTIES W IRW 0.05 - - - - - - - -MEG WARRANT 2 MEGW2 2.62 3 2.55 2.65 2.54 2.65 80,000 205,650 -MEG-WARRANTS MEGW1 2.75 2.8 2.67 2.8 2.67 2.79 4,527,000 12,474,900 -PLDT USD DTEL - - - - - - - - -WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL VOLUME : 4,607,000 VALUE : 12,680,550

SMALL AND MEDIUM ENTERPRISES

IRIPPLE RPL 9 9.19 9.5 9.5 9 9.03 22,100 201,874 -

MAKATI FINANCE MFIN 2.5 3.1 - - - - - - -

SMALL AND MEDIUM ENTERPRISES TOTAL VOLUME : 22,100 VALUE : 201,874

TOTAL REGULAR VOLUME : 2,290,640,300 VALUE : 9,806,877,016



February 19 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

NO. OF ADVANCES: 75

NO. OF DECLINES: 94

NO. OF UNCHANGED: 52

NO. OF TRADED ISSUES: 221

NO. OF TRADES: 39569

BLOCK SALES

SECURITY PRICE VOLUME VALUE

BPI 108.2662 400,000 43,306,480

AGI 20.3732 4,587,700 93,466,129.64

AGI 20.3732 3,000,000 61,119,600

AC 577.7165 50,000 28,885,825

AC 577.8598 39,000 22,536,532.2

MEG 3.7462 10,000,000 37,462,000

VLL 5.25 24,000,000 126,000,000

VLL 5.3124 5,782,000 30,716,296.8

ODDLOT VOLUME: : 235,960

ODDLOT VALUE: : 228,385.03

MAIN BOARD CROSS VOLUME: : 222,637,581

MAIN BOARD CROSS VALUE: : 2,640,754,330.07

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 1,745.85 1,761.49 1,745.85 1,761.49 1.05 18.26 33,893,432 1,807,000,260.5

Industrials 9,935.94 9,965.73 9,917.16 9,956.38 0.24 23.49 536,443,553 1,795,220,706.2

Holding Firms 5,751 5,754.29 5,720.33 5,739.38 0.3 17.23 401,863,470 3,435,686,222.19

Property 2,714.17 2,761.37 2,699.16 2,752.53 1.89 50.93 362,092,227 1,705,046,734.74

Services 1,916.8 1,945.1 1,915.9 1,927.84 0.68 13.09 127,391,127 1,100,870,755.2

Mining and Oil 21,977.6 22,011.26 21,766.54 21,924.22 -0.33 -72.17 877,029,051 406,571,711.85

PSEi 6,584.4 6,632.56 6,577.96 6,620.72 0.85 55.49

All Shares 4,130.76 4,144.07 4,125.57 4,141.29 0.52 21.34

SME 22,100 201,874

GRAND TOTAL 2,338,734,960 Php 10,250,598,264.68

FOREIGN BUYING Php 4,742,920,343.73

FOREIGN SELLING Php 4,025,144,904.46

Companies Under Suspension by the Exchange as of 02/19/2013

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

PMT - PRIMETOWN PROP



February 19 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

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 02192013

Documents