5. 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)
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 9,532,620 681,440
DIZON 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 1,340,810
MANILA 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 34,922,715 312,480
NIHAO 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 6,618,620 798,415
PHILODRILL A OV 0.044 0.045 0.045 0.045 0.043 0.045 546,500,000 24,060,400 1,196,800
PNOC 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 32,377,430
GMA 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
6. 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)
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
7. 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)
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