This document is a daily quotations report from the Philippine Stock Exchange for February 15, 2013. It provides stock information such as name, symbol, bid and ask prices, volume and value of shares traded, and net foreign trade for various companies organized by sector, including financials, industrials, and holding firms. Key details on stock performance are given for major Philippine banks, power companies, food and beverage firms, and other sectors.
5. The Philippine Stock Exchange, Inc
Daily Quotations Report
February 15 , 2013
Name Symbol Bid Ask Open High Low Close Volume Value
Net Foreign
Trade (Peso)
Buying (Selling)
BENGUET B BCB 18.4 18.9 18.5 18.5 18.32 18.32 20,000 367,252 (367,252)
CENTURY PEAK CPM 0.99 1.01 1.01 1.02 1 1 164,000 164,520 40,000
COAL ASIA COAL 1.1 1.11 1.13 1.13 1.09 1.1 18,265,000 20,224,260 (589,200)
DIZON MINES DIZ 14.2 14.3 14.7 14.7 14.2 14.2 1,161,600 16,509,628 28,900
GEOGRACE GEO 0.55 0.56 0.55 0.57 0.55 0.56 3,789,000 2,094,070 11,000
LEPANTO A LC 1.16 1.17 1.19 1.19 1.15 1.17 16,108,000 18,687,670 -
LEPANTO B LCB 1.26 1.29 1.27 1.29 1.25 1.29 8,417,000 10,729,040 (2,642,680)
MANILA MINING A MA 0.063 0.064 0.065 0.065 0.063 0.064 212,680,000 13,610,460 -
MANILA MINING B MAB 0.068 0.07 0.07 0.07 0.07 0.07 5,000,000 350,000 -
NICKELASIA NIKL 21.3 21.45 21.6 21.6 21 21.45 631,800 13,421,165 (1,542,585)
NIHAO NI 3.78 3.8 3.94 3.94 3.75 3.78 4,939,000 18,795,220 435,500
OMICO CORP. OM 0.57 0.59 0.56 0.56 0.56 0.56 20,000 11,200 -
ORIENTAL P ORE 3.68 3.7 3.7 3.71 3.66 3.68 421,000 1,550,950 33,220
PHILEX PX 18.38 18.5 18.6 18.6 18.1 18.5 4,924,400 89,937,036 (19,773,882)
SEMIRARA MINING SCC 231 231.4 236 236.8 228 231.4 1,410,840 326,008,192 (33,779,244)
UNITED PARAGON UPM 0.018 0.019 0.019 0.019 0.019 0.019 12,200,000 231,800 -
**** OIL ****
BASIC PETROLEUM BSC 0.29 0.295 0.29 0.295 0.29 0.295 5,830,000 1,718,400 -
ORIENTAL A OPM 0.022 0.023 0.023 0.023 0.022 0.023 10,500,000 234,000 -
ORIENTAL B OPMB 0.023 0.024 0.024 0.024 0.024 0.024 5,200,000 124,800 -
PETROENERGY PERC 6.71 6.9 6.95 6.98 6.9 6.9 24,200 168,350 -
PHILEXPETROLEUM PXP 31.35 32 32.35 33.45 30.9 32 919,200 29,092,860 (9,080,210)
PHILODRILL A OV 0.044 0.045 0.045 0.046 0.044 0.045 330,700,000 14,880,200 (1,620,000)
PNOC A PEC - - - - - - - - -
PNOC B PECB - - - - - - - - -
MINING AND OIL SECTOR TOTAL VOLUME : 644,415,740 VALUE : 602,798,906
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 107.8 109 107 107.8 107 107.8 5,170 557,190 -
FIRST PHIL HOLD FPHP 100.8 101.1 101.3 101.3 100.7 100.7 4,440 448,370 (2,026)
PETRON PREF PPREF 108 108.5 108 108.5 108 108 17,350 1,874,320 75,800
SMC PREF 1 SMCP1 - - - - - - - - -
SMCPREFS2A SMC2A 74.95 75 75 75 75 75 5,832,870 437,465,250 (131,614,500)
SMCPREFS2B SMC2B 75.2 75.25 75.25 75.25 75 75.25 695,190 52,275,929.5 -
SMCPREFS2C SMC2C 76.55 76.65 76.7 76.7 76.55 76.7 6,010 460,517 -
SMPFC PREFS PFP 1,021 1,038 1,035 1,035 1,020 1,021 4,860 4,968,060 -
SWIFT PREF SFIP 1.3 1.47 - - - - - - -
BC PREF A BCP 11.92 - - - - - - - -
ABS HLDG PDR ABSP 41.9 42 41.3 43 41.3 42 966,600 40,603,880 15,741,390
GMA HOLDINGS GMAP 9.8 10 10.04 10.06 10 10 2,563,600 25,648,116 (838,050)
GLO PREF A GLOPA - - - - - - - - -
TEL PREF HH TLHH - - - - - - - - -
PREFERRED TOTAL VOLUME : 10,096,090 VALUE : 564,301,632.5
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.
IRCPROPERTIES W IRW 0.05 - - - - - - - -
MEG WARRANT 2 MEGW2 2.45 2.52 2.46 2.52 2.46 2.52 80,000 199,000 -
MEG-WARRANTS MEGW1 2.51 2.55 2.48 2.56 2.48 2.51 2,710,000 6,881,770 -
PLDT-USD DTEL - - - - - - - - -
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL VOLUME : 2,790,000 VALUE : 7,080,770
SMALL AND MEDIUM ENTERPRISES
IRIPPLE RPL 8.88 9.7 9.2 9.3 9.2 9.3 8,600 79,970 -
MAKATI FINANCE MFIN 2.5 3 - - - - - - -
SMALL AND MEDIUM ENTERPRISES TOTAL VOLUME : 8,600 VALUE : 79,970
TOTAL REGULAR VOLUME : 1,619,980,790 VALUE : 8,915,763,344.5
6. The Philippine Stock Exchange, Inc
Daily Quotations Report
February 15 , 2013
Name Symbol Bid Ask Open High Low Close Volume Value
Net Foreign
Trade (Peso)
Buying (Selling)
NO. OF ADVANCES: 90
NO. OF DECLINES: 84
NO. OF UNCHANGED: 39
NO. OF TRADED ISSUES: 213
NO. OF TRADES: 35189
BLOCK SALES
SECURITY PRICE VOLUME VALUE
BPI 107.021 277,500 29,698,327.5
MBT 112.1861 1,200,000 134,623,320
TEL 2,866.8193 16,890 48,420,579.666
ICT 79.6816 331,480 26,412,856.768
AC 566.8976 100,000 56,689,760
DMC 53.1417 1,560,001 82,901,105.1417
DMC 53.0053 500,000 26,502,650
ABSP 42.7491 490,000 20,947,059
BDO 85.1279 500,000 42,563,950
CPG 2.05 20,000,000 41,000,000
ODDLOT VOLUME: : 381,865
ODDLOT VALUE: : 269,866.59
MAIN BOARD CROSS VOLUME: : 89,477,520
MAIN BOARD CROSS VALUE: : 2,489,924,564.39
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 1,706.19 1,725.58 1,706.19 1,724.39 0.52 8.91 19,151,741 1,512,581,147.9
Industrials 9,872.34 9,928.32 9,872.34 9,907.25 0.24 23.48 345,582,617 2,217,848,202.44
Holding Firms 5,677.81 5,705.37 5,669.97 5,692.98 -0.05 -2.73 155,072,836 2,728,402,310.06
Property 2,657.6 2,675.68 2,657.6 2,668.09 0.65 17.3 320,277,190 1,327,443,931.45
Services 1,909.87 1,918.75 1,909.87 1,911.86 -0.32 -6.1 160,608,821 1,036,606,822.11
Mining and Oil 22,210.24 22,210.24 21,764.48 22,041.97 -0.87 -192.45 644,636,721 602,830,435.2
PSEi 6,494.84 6,522.27 6,494.84 6,521.64 0.13 8.23
All Shares 4,085.35 4,101.44 4,085.35 4,101.44 0.25 10.06
SME 8,600 79,970
GRAND TOTAL 1,645,338,526 Php 9,425,792,819.1657
FOREIGN BUYING Php 4,492,779,075.79
FOREIGN SELLING Php 4,366,149,705.84
Companies Under Suspension by the Exchange as of 02/15/2013
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
7. The Philippine Stock Exchange, Inc
Daily Quotations Report
February 15 , 2013
Name Symbol Bid Ask Open High Low Close Volume Value
Net Foreign
Trade (Peso)
Buying (Selling)
PCP - PICOP RES
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