5. The Philippine Stock Exchange, Inc
Daily Quotations Report
February 20 , 2013
Name Symbol Bid Ask Open High Low Close Volume Value
Net Foreign
Trade (Peso)
Buying (Selling)
BENGUET B BCB 18.32 18.6 18.32 18.32 18.32 18.32 6,800 124,576 (106,256)
CENTURY PEAK CPM 0.99 1 1.01 1.01 1 1 462,000 464,840 -
COAL ASIA HLDG COAL 1.04 1.05 1.06 1.09 1.05 1.05 8,693,000 9,201,920 1,189,880
DIZON MINES DIZ 12.1 12.16 12.9 12.9 12 12.16 1,866,000 22,838,456 63,690
GEOGRACE GEO 0.53 0.54 0.55 0.55 0.53 0.54 338,000 180,500 -
LEPANTO A LC 1.15 1.16 1.16 1.18 1.15 1.16 14,195,000 16,440,180 -
LEPANTO B LCB 1.26 1.27 1.25 1.28 1.25 1.27 8,920,000 11,277,380 1,316,450
MANILA MINING A MA 0.062 0.063 0.062 0.063 0.062 0.062 376,750,000 23,362,780 -
MANILA MINING B MAB 0.066 0.068 0.067 0.068 0.067 0.068 46,120,000 3,112,040 -
NICKELASIA NIKL 21.2 21.25 21.75 21.75 21 21.2 2,247,400 47,512,110 (13,554,355)
NIHAO NI 3.61 3.66 3.7 3.7 3.58 3.61 10,904,000 39,583,620 7,942,480
OMICO CORP. OM 0.57 0.59 0.57 0.57 0.57 0.57 88,000 50,160 -
ORIENTAL P ORE 3.47 3.49 3.58 3.6 3.47 3.48 1,021,000 3,576,710 -
PHILEX PX 17.72 17.8 18.28 18.28 17.7 17.8 9,618,200 171,637,758 (46,109,614)
SEMIRARA MINING SCC 232.8 233 237 238 232.8 233 459,550 107,718,754 (29,406,486)
UNITED PARAGON UPM 0.018 0.019 0.018 0.018 0.018 0.018 24,000,000 432,000 -
**** OIL ****
BASIC PETROLEUM BSC 0.285 0.29 0.285 0.29 0.285 0.285 10,660,000 3,045,600 -
ORIENTAL A OPM 0.022 0.023 0.022 0.023 0.022 0.023 83,500,000 1,838,600 -
ORIENTAL B OPMB 0.022 0.023 0.023 0.023 0.023 0.023 340,200,000 7,824,600 -
PETROENERGY PERC 6.89 6.95 6.85 6.95 6.85 6.95 153,700 1,065,010 -
PHILEXPETROLEUM PXP 32 32.5 32.3 32.95 32 32.5 142,700 4,663,125 577,450
PHILODRILL A OV 0.043 0.044 0.044 0.045 0.044 0.044 157,700,000 6,939,000 -
PNOC A PEC - - - - - - - - -
PNOC B PECB - - - - - - - - -
MINING AND OIL SECTOR TOTAL VOLUME : 1,120,003,150 VALUE : 581,061,446
P R E F E R R E D
ABC PREF ABC - - - - - - - - -
PBC PREF PBCP 12.5 - - - - - - - -
AC PREF A ACPA 523 529.5 530 530 523 523 390 204,600 -
AC PREF B ACPR - - - - - - - - -
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 103.5 106 - - - - - - -
FGEN PREF G FGENG 108 109 109 109 108 108 4,700 510,200 -
FPH PREF FPHP 100.8 101 100.8 100.8 100.8 100.8 21,000 2,116,800 2,116,800
PETRON PREF PPREF 108.5 109 108.5 109 108.4 109 60,200 6,531,305 -
SMC PREF 1 SMCP1 - - - - - - - - -
SMCPREFS2A SMC2A 74.95 75 75 75 74.95 75 1,849,320 138,698,800 (8,208,000)
SMCPREFS2B SMC2B 75.2 75.25 75.25 75.25 75.25 75.25 43,240 3,253,810 -
SMCPREFS2C SMC2C 76.8 76.9 76.8 77 76.8 76.8 51,880 3,992,600 2,316,400
SMPFC PREFS PFP 1,020 1,025 1,025 1,025 1,018 1,025 7,530 7,699,250 -
SWIFT PREF SFIP 1.3 1.47 1.3 1.3 1.3 1.3 15,000 19,500 -
BC PREF A BCP 11.96 - - - - - - - -
ABS HLDG PDR ABSP 42 42.3 42 42 41.5 42 2,454,300 103,077,150 50,212,450
GMA HOLDINGS GMAP 10.06 10.1 10.04 10.16 10.04 10.06 520,300 5,228,314 444,166
GLO PREF A GLOPA - - - - - - - - -
TEL PREF HH TLHH - - - - - - - - -
PREFERRED TOTAL VOLUME : 5,027,860 VALUE : 271,332,329
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.
IRCPROPERTIES W IRW 0.05 - - - - - - - -
MEG WARRANT 2 MEGW2 2.71 2.92 - - - - - - -
MEG-WARRANTS MEGW1 2.71 2.8 2.84 2.93 2.8 2.8 1,189,000 3,396,190 -
PLDT USD DTEL - - - - - - - - -
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL VOLUME : 1,189,000 VALUE : 3,396,190
SMALL AND MEDIUM ENTERPRISES
IRIPPLE RPL 8.38 9.45 9.5 9.5 9.5 9.5 100 950 -
MAKATI FINANCE MFIN 2.5 4.5 3.1 3.1 3.1 3.1 1,000 3,100 -
SMALL AND MEDIUM ENTERPRISES TOTAL VOLUME : 1,100 VALUE : 4,050
TOTAL REGULAR VOLUME : 2,611,988,800 VALUE : 9,616,849,555.5
6. The Philippine Stock Exchange, Inc
Daily Quotations Report
February 20 , 2013
Name Symbol Bid Ask Open High Low Close Volume Value
Net Foreign
Trade (Peso)
Buying (Selling)
NO. OF ADVANCES: 72
NO. OF DECLINES: 102
NO. OF UNCHANGED: 51
NO. OF TRADED ISSUES: 225
NO. OF TRADES: 42561
BLOCK SALES
SECURITY PRICE VOLUME VALUE
TEL 2,861.4819 8,500 24,322,597
URC 94.3478 360,000 33,965,208
AGI 20.5618 4,800,000 98,696,640
MEG 3.8304 14,000,000 53,625,600
BDO 89.7327 500,000 44,866,350
VLL 5.25 9,072,000 47,628,000
VLL 5.25 4,128,000 21,672,000
ODDLOT VOLUME: : 474,985
ODDLOT VALUE: : 240,061.34
MAIN BOARD CROSS VOLUME: : 110,356,426
MAIN BOARD CROSS VALUE: : 1,873,591,899.56
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 1,760.96 1,773.02 1,760.21 1,765.86 0.25 4.37 23,146,398 1,791,326,471.45
Industrials 9,963.58 10,019.34 9,882.25 9,921.88 -0.35 -34.5 442,081,216 1,984,728,855.22
Holding Firms 5,745.86 5,786.98 5,741.74 5,778.79 0.69 39.41 228,388,579 2,297,684,277.23
Property 2,777.88 2,823.24 2,761.56 2,766.81 0.52 14.28 523,097,854 2,318,055,174.64
Services 1,945.24 1,948.69 1,921.01 1,939.92 0.63 12.08 308,192,684 968,974,442.09
Mining and Oil 21,899.85 22,007.57 21,441.63 21,566.55 -1.63 -357.67 1,120,424,454 581,092,741.22
PSEi 6,644.46 6,690 6,615.7 6,648.57 0.42 27.85
All Shares 4,154 4,172.43 4,130.07 4,145.45 0.1 4.16
SME 1,100 4,050
GRAND TOTAL 2,645,332,285 Php 9,941,866,011.84
FOREIGN BUYING Php 4,632,020,301.41
FOREIGN SELLING Php 4,326,007,979.68
Companies Under Suspension by the Exchange as of 02/20/2013
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
PPC - PRYCE CORP
7. The Philippine Stock Exchange, Inc
Daily Quotations Report
February 20 , 2013
Name Symbol Bid Ask Open High Low Close Volume Value
Net Foreign
Trade (Peso)
Buying (Selling)
PTT - PTT CORP
REG - REPUBLIC GLASS
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