5. 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)
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 1,360,310
DIZON 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 1,192,960
MANILA 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 92,255
NIHAO 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 18,150
PHILEX 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 3,687,450 162,400
ORIENTAL 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 14,405
PHILODRILL A OV 0.044 0.045 0.045 0.045 0.044 0.044 361,500,000 16,018,200 22,000
PNOC 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 23,307,000
GMA HOLDINGS GMAP 10 10.02 10 10.1 10 10.02 113,000 1,132,342 1,082,182
GLO 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
6. 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)
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
7. 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)
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