1

The Philippine Stock Exchange, Inc
Daily Quotations Report
March 01 , 2013

Net Foreign
Trade (Peso)
Name Symbol Bid Ask Open High Low Close Volume Value Buying (Selling)

FINANCIALS
**** BANKS ****
ASIATRUST ASIA - - - - - - - - -
BANK PH ISLANDS BPI 104.8 107 105.9 107.4 104.2 107 1,052,850 111,222,000 (57,652,097)
BDO UNIBANK BDO 92.55 92.9 93.5 94.5 92.05 92.55 5,295,190 490,288,087.5 (152,411,769)
CHINABANK CHIB 65.7 65.8 65.5 66.2 65.5 65.8 70,870 4,664,813 164,600
CITYSTATE BANK CSB - 25 - - - - - - -
EAST WEST BANK EW 34.95 35 35.1 35.15 34.35 34.95 1,590,100 55,223,860 11,971,060
EXPORT BANK EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
METROBANK MBT 117.9 118 115.1 119.2 115.1 118 3,869,290 454,846,196 85,376,358
PB BANK PBB 38.35 38.4 38.7 38.7 38.05 38.35 768,800 29,475,610 12,433,855
PBCOM PBC 72.5 77 73 73 73 73 940 68,620 -
PHIL NATL BANK PNB 104 104.4 103.8 105 103 104 2,151,690 223,828,457 95,300,310
PHILTRUST PTC 70 - - - - - - - -
PSBANK PSB 122 129 122 130 122 129 3,410 438,020 -
RCBC RCB 63.5 63.95 63.05 63.5 63 63.5 348,760 22,096,619.5 394,305.5
SECURITY BANK SECB 184.9 185 179.5 185 179.5 185 668,090 122,696,529 65,350,069
UNION BANK UBP 124.3 124.9 124 124.9 124 124.9 71,930 8,931,396 816,582

**** OTHER FINANCIAL INSTITUTION ****
BANKARD BKD 0.88 0.92 0.93 0.94 0.89 0.92 278,000 254,810 -
BDO LEASING BLFI 2 2.03 2 2.03 2 2.03 320,000 645,580 -
COL FINANCIAL COL 19 19.48 19.5 19.6 19 19.48 36,800 714,864 -
FILIPINO FUND FFI 11.8 12 11.9 12 11.8 12 6,000 71,400 -
FIRST ABACUS FAF 0.79 0.84 - - - - - - -
IREMIT I 2.78 2.87 2.78 2.78 2.78 2.78 170,000 472,600 27,800
MANULIFE MFC 540 544 540 540 540 540 90 48,600 -
MAYBANK ATR KE MAKE 26.6 26.65 26.15 26.6 26.15 26.6 31,800 843,800 -
MEDCO HLDG MED - - - - - - - - -
NTL REINSURANCE NRCP 1.95 1.96 1.98 1.98 1.95 1.95 311,000 611,880 (194,080)
PHIL STOCK EXCH PSE 464.2 465 464.8 466 464 464 18,370 8,545,228 (46,440)
SUN LIFE SLF 1,065 1,089 1,070 1,070 1,070 1,070 145 155,150 -
VANTAGE V 2.54 2.55 2.56 2.56 2.55 2.55 187,000 477,850 -

FINANCIALS SECTOR TOTAL VOLUME : 17,251,125 VALUE : 1,536,621,970

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER AP 37.95 38 38.5 38.5 37.75 37.95 1,261,900 47,864,245 (1,780,860)
ALSONS CONS ACR 1.31 1.32 1.35 1.35 1.31 1.32 3,361,000 4,446,630 -
CALAPAN VENTURE H2O 4.25 4.29 4.2 4.25 4.01 4.25 30,000 126,630 -
ENERGY DEVT EDC 6.72 6.73 6.94 6.98 6.71 6.72 80,630,700 550,368,432 (20,191,369)
FIRST GEN FGEN 24.15 24.2 24 24.8 23.6 24.2 10,523,100 252,950,565 (3,666,915)
FIRST PHIL HLDG FPH 105.7 105.8 106 107 103.6 105.8 4,372,860 461,464,779 53,581,862
MANILA WATER MWC 36.2 36.4 36.3 37 36 36.35 2,480,400 90,119,875 13,426,015
MERALCO MER 314.8 315 314 317 314 315 189,000 59,515,818 20,980,478
PETRON PCOR 13.7 13.76 13.92 14.04 13.62 13.76 9,423,400 130,381,998 8,771,624
PHOENIX PNX 10.82 10.84 10.9 10.9 10.8 10.84 230,900 2,496,756 -
SALCON POWER SPC 4.75 4.98 4.66 4.75 4.66 4.75 3,000 14,070 9,320
TRANS ASIA TA 2.14 2.15 2.12 2.14 2.06 2.14 25,104,000 52,922,240 933,400
VIVANT VVT 9 9.2 - - - - - - -

**** FOOD, BEVERAGE & TOBACCO ****
AGRINURTURE ANI 6.93 7.05 7 7.01 7 7 11,900 83,315 -
ALLIANCE SELECT FOOD 1.91 1.94 1.96 1.97 1.89 1.91 7,360,000 14,201,310 38,600
BOGO MEDELLIN BMM 55 60 61 61 60 60 60 3,610 -
CNTRL AZUCARERA CAT 13.52 15 - - - - - - -
COSMOS CBC - - - - - - - - -
DNL INDUS DNL 6.75 6.76 6.52 6.79 6.52 6.76 10,184,100 67,983,587 (4,698,419)
GINEBRA GSMI 15.5 15.9 15.5 15.5 15.5 15.5 14,000 217,000 (46,500)
JOLLIBEE JFC 126 126.1 126.9 126.9 125 126.1 222,290 28,025,370 7,065,934
LIBERTY FLOUR LFM 43.5 57 - - - - - - -
LT GROUP LTG 15.36 15.5 15.56 15.56 15.3 15.5 1,394,700 21,505,612 10,439,200
PANCAKE PCKH 7.9 8.1 - - - - - - -
PEPSI COLA PIP 6.5 6.6 6.5 6.64 6.4 6.6 9,212,500 60,055,653 (3,799,899)
PUREFOODS PF 295.8 298 300 300 295 295.4 208,940 61,645,652 (35,424)
RFM CORP RFM 4.89 4.9 4.91 4.93 4.85 4.9 2,602,000 12,749,430 10,872,530
ROXAS AND CO RCI 2.27 2.5 - - - - - - -
ROXAS HLDG ROX 3.1 3.25 - - - - - - -
SAN MIGUEL BREW SMB - - - - - - - - -
SAN MIGUEL CORP SMC 121 121.4 123.8 123.8 120.5 121.4 613,340 74,294,009 (16,730,654)
SWIFT FOODS SFI 0.14 0.144 0.141 0.143 0.137 0.14 12,110,000 1,676,670 276,000

March 01 , 2013

Net Foreign
Trade (Peso)

UNIV ROBINA URC 94 94.3 94.8 94.8 93 94.3 1,444,500 135,597,376 6,169,163.5
VICTORIAS VMC 1.49 1.51 1.5 1.51 1.49 1.51 3,579,000 5,363,540 2,827,590
VITARICH VITA 0.93 0.94 0.93 0.94 0.92 0.93 592,000 549,010 -

**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****
ASIABEST GROUP ABG 21.2 22.3 19.9 23 18.88 21.2 177,700 3,758,280 2,240
CONCRETE A CA 50 65 - - - - - - -
CONCRETE B CAB 15 - - - - - - - -
EEI CORP EEI 12.6 12.7 12.64 12.7 12.44 12.6 741,000 9,279,008 (3,331,842)
FED CHEMICALS FED 8.91 11 - - - - - - -
HOLCIM HLCM 13.3 13.6 13.4 13.6 13.4 13.6 24,500 330,410 284,700
LAFARGE REP LRI 10.98 11 11.32 11.32 11 11 566,400 6,260,372 -
MARIWASA MMI 5.32 5.5 5.4 5.4 5.4 5.4 15,000 81,000 -
MEGAWIDE MWIDE 17.3 17.98 17.22 17.5 17.22 17.28 566,100 9,749,320 -
PHINMA PHN 13.12 13.3 13.14 13.14 13.12 13.12 3,900 51,188 -
PNCC PNC - - - - - - - - -
SEACEM CMT - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC STEEL T 1.62 1.69 1.62 1.73 1.61 1.7 89,000 144,820 -
VULCAN INDL VUL 1.59 1.61 1.62 1.62 1.59 1.59 3,405,000 5,454,040 -

**** CHEMICALS ****
CHEMPHIL CIP 73 103.8 - - - - - - -
CHEMREZ COAT 2.78 2.9 2.88 2.94 2.85 2.94 177,000 511,700 -
EUROMED EURO 1.82 1.97 - - - - - - -
LMG CHEMICALS LMG 2.73 2.74 2.74 2.74 2.73 2.74 446,000 1,218,430 -
MABUHAY VINYL MVC 1.66 1.76 1.66 1.66 1.66 1.66 2,000 3,320 -
MANCHESTER A MIH 14.2 14.34 14.3 14.36 14.12 14.2 129,500 1,838,254 -
MANCHESTER B MIHB 14.2 14.3 14.02 14.98 14 14.2 21,700 307,008 88,040
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
PRYCE CORP PPC - - - - - - - - -

**** ELECTRICAL COMPONENTS & EQUIPMENT ****
CIRTEK HLDG CHIPS 25.9 26 25.95 26.2 25.95 26 41,700 1,084,670 -
GREENERGY GREEN 0.018 0.019 0.019 0.02 0.019 0.019 464,700,000 8,846,800 (234,000)
INTEGRATED MICR IMI 3.98 4.05 4 4 4 4 20,000 80,000 (80,000)
IONICS ION 0.73 0.75 0.75 0.78 0.73 0.75 233,000 173,180 -
PANASONIC PMPC 5 5.7 - - - - - - -

**** OTHER INDUSTRIALS ****
ALPHALAND ALPHA 15 27.5 29.25 29.25 29.25 29.25 600 17,550 -
FILSYN A FYN - - - - - - - - -
FILSYN B FYNB - - - - - - - - -
PICOP RES PCP - - - - - - - - -
SPLASH CORP SPH 1.71 1.72 1.72 1.72 1.7 1.7 31,000 52,720 -
STENIEL STN - - - - - - - - -

INDUSTRIALS SECTOR TOTAL VOLUME : 663,258,550 VALUE : 2,548,093,399

HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS CONS ABA 0.65 0.67 0.66 0.66 0.66 0.66 760,000 501,600 -
ABOITIZ EQUITY AEV 57.55 59 58.4 59 57.4 59 562,580 32,769,989 (2,694,365.5)
ALCORN GOLD APM 0.168 0.169 0.169 0.169 0.166 0.168 318,360,000 53,334,740 1,162,020
ALLIANCE GLOBAL AGI 20.2 20.25 20.45 20.5 20.1 20.25 17,173,200 346,808,465 62,673,710
ANGLO PHIL HLDG APO 2.31 2.34 2.33 2.33 2.31 2.31 1,246,000 2,885,670 -
ANSCOR ANS 6.7 6.78 6.88 6.89 6.7 6.7 174,500 1,180,029 275,200
ASIA AMLGMATED AAA 4.78 4.8 4.77 4.85 4.75 4.8 56,000 268,610 -
ATN HLDG A ATN 0.92 0.97 0.92 0.92 0.92 0.92 27,000 24,840 -
ATN HLDG B ATNB 0.94 0.98 0.97 0.97 0.97 0.97 200,000 194,000 -
AYALA CORP AC 570.5 571 579.5 579.5 570 570.5 453,020 259,058,530 (115,082,615)
BHI HLDG BH 432 645 - - - - - - -
DMCI HLDG DMC 54.5 54.6 52.9 54.8 52.9 54.5 3,329,570 179,628,200.5 120,143,604.5
FIL ESTATE CORP FC - - - - - - - - -
FILINVEST DEV FDC 5.65 5.7 5.71 5.71 5.6 5.7 305,300 1,722,080 (560,644)
FJ PRINCE A FJP 2.94 2.99 2.93 2.95 2.93 2.95 14,000 41,220 -
FJ PRINCE B FJPB 2.9 3.4 - - - - - - -
FORUM PACIFIC FPI 0.221 0.238 0.239 0.239 0.239 0.239 10,000 2,390 -
GT CAPITAL GTCAP 760 765 748 770 740 760 170,670 129,875,965 8,416,085
HOUSE OF INV HI 7.74 7.8 7.9 7.9 7.8 7.8 115,300 899,659 -
JG SUMMIT JGS 39.5 39.55 39.5 39.65 39.3 39.5 2,807,600 110,720,410 33,994,035
JOLLIVILLE HLDG JOH 6.3 6.59 5.8 5.8 5.8 5.8 1,700 9,860 -
KEPPEL HLDG A KPH 5.1 5.39 - - - - - - -
KEPPEL HLDG B KPHB 5.22 5.76 5.22 5.22 5.22 5.22 6,000 31,320 -
LODESTAR LIHC 0.92 0.93 0.9 1 0.9 0.93 3,307,000 3,160,040 -
LOPEZ HLDG LPZ 7 7.08 7.45 7.45 7 7 11,016,100 79,050,852 (5,344,590)

March 01 , 2013

Net Foreign
Trade (Peso)

MABUHAY HLDG MHC 0.56 0.57 0.55 0.58 0.54 0.57 296,000 164,630 -
MARCVENTURES MARC 1.79 1.8 1.79 1.82 1.79 1.79 540,000 969,500 -
METRO PAC INV MPI 5.24 5.27 5.22 5.35 5.2 5.27 28,694,000 151,242,035 9,874,552
MINERALES IND MIC 6.47 6.5 6.47 6.5 6.45 6.5 33,500 216,853 (64,500)
MJC INVESTMENTS MJIC 6 6.18 6 6 6 6 1,000 6,000 -
PACIFICA PA 0.049 0.051 - - - - - - -
PRIME MEDIA PRIM - - - - - - - - -
PRIME ORION POPI 0.67 0.68 0.68 0.68 0.67 0.67 420,000 283,680 -
REPUBLIC GLASS REG 2.7 2.88 2.88 2.88 2.88 2.88 70,000 201,600 201,600
SEAFRONT RES SPM 2.1 2.19 2.08 2.2 2.08 2.2 5,000 10,620 -
SINOPHIL SINO 0.32 0.335 0.335 0.335 0.325 0.325 4,000,000 1,330,000 -
SM INVESTMENTS SM 1,011 1,012 1,030 1,030 1,007 1,012 283,205 286,378,655 (68,535,880)
SOLID GROUP SGI 2.12 2.14 2.24 2.24 2.1 2.1 1,097,000 2,360,850 71,490
SOUTH CHINA SOC 1.14 1.19 - - - - - - -
SYNERGY GRID SGP 366 475 - - - - - - -
UNIOIL HLDG UNI 0.255 0.26 0.26 0.26 0.255 0.255 1,240,000 317,200 -
WELLEX INDUS WIN 0.275 0.28 0.275 0.285 0.275 0.28 3,010,000 831,550 -
ZEUS HLDG ZHI 0.5 0.51 0.57 0.57 0.49 0.5 7,549,000 3,860,250 155,600

HOLDING FIRMS SECTOR TOTAL VOLUME : 407,334,245 VALUE : 1,650,341,892.5

PROPERTY
**** PROPERTY ****
A BROWN BRN 2.9 2.95 2.96 2.96 2.9 2.95 173,000 505,650 -
ANCHOR LAND ALHI 19.64 20.25 20.25 20.25 20.25 20.25 100 2,025 -
ARANETA PROP ARA 1.82 1.83 1.9 1.96 1.8 1.83 5,010,000 9,308,510 71,620
ARTHALAND CORP ALCO 0.21 0.218 0.21 0.215 0.21 0.21 1,340,000 282,400 -
AYALA LAND ALI 31.45 31.5 31.75 31.75 31.5 31.5 5,805,800 183,259,430 (105,143,825)
BELLE CORP BEL 5.69 5.7 5.8 5.88 5.69 5.7 8,094,100 46,718,267 9,959,027
CEBU HLDG CHI 5 5.1 4.98 5.1 4.96 5.1 175,800 882,168 -
CEBU PROP A CPV 4.91 5.2 - - - - - - -
CEBU PROP B CPVB 4.81 5.2 - - - - - - -
CENTURY PROP CPG 2.37 2.38 2.38 2.4 2.35 2.38 17,036,000 40,439,110 3,898,660
CITY AND LAND LAND 2.27 2.49 2.4 2.4 2.4 2.4 2,000 4,800 -
CITYLAND DEVT CDC 1.13 1.15 1.13 1.13 1.13 1.13 28,000 31,640 -
CROWN EQUITIES CEI 0.068 0.07 - - - - - - -
CYBER BAY CYBR 0.78 0.79 0.79 0.79 0.78 0.78 830,000 647,800 -
EMPIRE EAST ELI 1.01 1.02 1.03 1.04 1.02 1.02 38,662,000 39,650,800 -
EVER GOTESCO EVER 0.34 0.345 0.34 0.35 0.34 0.345 1,520,000 527,000 -
FILINVEST LAND FLI 1.99 2 1.97 2 1.97 2 43,307,000 86,211,300 49,466,630
GLOBAL ESTATE GERI 1.97 1.99 2.03 2.03 1.97 2 1,798,000 3,563,140 165,600
GOTESCO LAND A GO - - - - - - - - -
GOTESCO LAND B GOB - - - - - - - - -
HIGHLANDS PRIME HP 2.22 2.4 2.3 2.45 2.3 2.4 4,000 9,550 -
IRC PROP IRC 1.19 1.24 1.23 1.24 1.19 1.24 433,000 531,590 (12,360)
KEPPEL PROP KEP 2.9 3.9 2.9 2.9 2.9 2.9 10,000 29,000 -
MARSTEEL A MC - - - - - - - - -
MARSTEEL B MCB - - - - - - - - -
MEGAWORLD MEG 3.78 3.8 3.92 3.92 3.78 3.78 119,268,000 456,642,900 (137,596,960)
MRC ALLIED MRC 0.119 0.12 0.119 0.12 0.117 0.12 8,290,000 981,900 -
PHIL ESTATES PHES 0.6 0.61 0.62 0.62 0.59 0.61 1,276,000 765,900 -
PHIL REALTY RLT 0.485 0.5 0.5 0.5 0.49 0.49 60,000 29,800 -
PHIL TOBACCO TFC 18.1 26 - - - - - - -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 2.7 3.3 - - - - - - -
ROBINSONS LAND RLC 23.35 23.5 22.75 23.5 22.5 23.5 2,492,300 57,776,250 30,690,080
ROCKWELL ROCK 3.1 3.11 3.1 3.1 3.07 3.1 6,951,000 21,537,010 6,200,000
SAN MIGUEL PROP SMP - - - - - - - - -
SHANG PROP SHNG 3.49 3.58 3.52 3.62 3.49 3.49 211,000 738,050 -
SM DEVT SMDC 8.21 8.23 8.56 8.56 8.2 8.23 11,568,800 96,366,566 (14,017,970)
SM PRIME HLDG SMPH 18.9 18.96 19 19.1 18.86 18.96 20,511,300 389,356,996 (6,865,914)
STA LUCIA LAND SLI 1.18 1.19 0.85 1.2 0.84 1.19 133,741,000 141,557,000 524,570
STARMALLS STR 3.82 4.09 3.9 4.1 3.9 4.09 126,000 504,500 (87,100)
SUNTRUST HOME SUN 0.59 0.6 0.6 0.6 0.58 0.58 520,000 306,020 -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 5.49 5.52 5.48 5.55 5.45 5.52 9,135,100 50,338,115 23,885,986

PROPERTY SECTOR TOTAL VOLUME : 438,691,300 VALUE : 1,630,354,947

SERVICES
**** MEDIA ****
ABS CBN ABS 38.25 38.45 38.6 38.8 38.25 38.25 149,800 5,757,490 -
GMA NETWORK GMA7 9.93 9.99 9.98 9.99 9.7 9.99 245,800 2,443,623 -
MANILA BULLETIN MB 0.85 0.88 0.88 0.9 0.85 0.89 182,000 158,410 -

March 01 , 2013

Net Foreign
Trade (Peso)

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

**** TELCOMMUNICATION ****
GLOBE TELECOM GLO 1,131 1,145 1,125 1,145 1,121 1,145 23,320 26,269,765 (2,919,065)
LIBERTY TELECOM LIB 2.34 2.35 2.35 2.36 2.35 2.35 40,000 94,100 -
PLDT TEL 2,880 2,910 2,910 2,910 2,880 2,910 92,985 269,246,210 (55,602,260)
PTT CORP PTT - - - - - - - - -

**** INFORMATION TECHNOLOGY ****
DFNN INC DFNN 5.51 5.6 5.08 6.56 4.92 5.6 11,610,000 62,983,520 7,957,300
IMPERIAL A IMP 5.12 5.99 - - - - - - -
IMPERIAL B IMPB - 45 - - - - - - -
IP CONVERGE CLOUD 4.01 4.26 3.8 4.1 3.8 4.01 2,273,000 9,092,710 -
IPVG CORP IP 0.65 0.66 0.64 0.66 0.64 0.65 415,000 266,800 -
ISLAND INFO IS 0.05 0.054 - - - - - - -
ISM COMM ISM 2.11 2.19 2.1 2.19 2.1 2.11 512,000 1,100,300 -
NEXTSTAGE NXT - - - - - - - - -
PHILWEB WEB 14.38 14.48 14.48 14.48 14.38 14.48 810,600 11,708,976 (1,836,620)
TOUCH SOLUTIONS TSI 14.2 14.22 14.2 14.4 14.1 14.2 107,400 1,521,738 (7,100)
TRANSPACIFIC BR TBGI 2.06 2.2 - - - - - - -
YEHEY CORP YEHEY 1.32 1.36 1.32 1.32 1.32 1.32 35,000 46,200 -

**** TRANSPORTATION SERVICES ****
2GO GROUP 2GO 1.7 1.71 1.72 1.72 1.7 1.7 76,000 129,660 51,300
ASIAN TERMINALS ATI 13.12 13.8 13.02 13.02 13.02 13.02 3,000 39,060 -
CEBU AIR CEB 65.85 65.9 66 66.2 65.75 65.9 1,087,680 71,710,596 (11,433,981)
INTL CONTAINER ICT 80.95 81 82 82 80.5 80.95 464,910 37,654,092.5 (29,274,417)
LORENZO SHIPPNG LSC 1.4 1.6 - - - - - - -
MACROASIA MAC 2.5 2.58 2.52 2.52 2.5 2.5 133,000 332,820 -
PAL HLDG PAL - - - - - - - - -

**** HOTEL & LEISURE ****
ACESITE HOTEL ACE 1.29 1.33 1.37 1.38 1.28 1.33 27,000 34,980 -
BOULEVARD HLDG BHI 0.133 0.135 0.136 0.136 0.132 0.133 41,120,000 5,496,710 -
GRAND PLAZA GPH 26.05 45 - - - - - - -
WATERFRONT WPI 0.405 0.41 0.415 0.42 0.4 0.41 3,570,000 1,432,250 -

**** EDUCATION ****
CENTRO ESCOLAR CEU 10.82 11.4 - - - - - - -
FAR EASTERN U FEU 1,130 1,170 1,170 1,170 1,170 1,170 9,730 11,384,100 -
IPEOPLE IPO 9.83 10.5 9.82 10.5 9.82 10.5 500 5,046 -

**** CASINOS & GAMING ****
BERJAYA BCOR 25 25.2 25 25 25 25 4,700 117,500 -
BLOOMBERRY BLOOM 15.4 15.46 14.88 15.46 14.76 15.4 41,735,500 634,356,836 (224,475,298)
IP EGAME EG 0.024 0.025 0.024 0.025 0.023 0.024 42,800,000 1,016,900 -
LEISURE AND RES LR 8.77 8.8 8.93 8.93 8.76 8.77 354,900 3,122,911 (120,834)
MANILA JOCKEY MJC 2.69 2.76 2.76 2.76 2.68 2.69 702,000 1,894,180 13,650
PACIFIC ONLINE LOTO 13.98 14 14 14 14 14 50,500 707,000 -
PHIL RACING PRC 10.4 10.88 - - - - - - -
PRMIERE HORIZON PHA 0.335 0.345 0.35 0.35 0.35 0.35 10,000 3,500 -

**** RETAIL ****
CALATA CORP CAL 3.67 3.7 3.66 3.71 3.65 3.7 343,000 1,263,440 -
PHIL SEVEN CORP SEVN 91.15 96 95 97 95 96 4,370 416,767.5 414,828.5
PUREGOLD PGOLD 42.25 42.3 41.8 42.5 41.6 42.3 6,445,200 271,954,230 (46,694,000)

**** OTHER SERVICES ****
APC GROUP APC 0.82 0.83 0.83 0.83 0.82 0.82 2,592,000 2,131,640 -
EASYCALL ECP 2.91 2.95 - - - - - - -
GLOBALPORT PORT - 19 - - - - - - -
ICTV INC ICTV 0.43 0.435 0.43 0.435 0.43 0.435 60,000 25,850 4,350
PAXYS PAX 2.7 2.76 2.69 2.76 2.69 2.76 597,000 1,631,300 -
PHILCOMSAT PHC - - - - - - - - -
STI HLDG STI 0.98 0.99 1 1 0.98 0.98 6,764,000 6,696,820 643,500

SERVICES SECTOR TOTAL VOLUME : 168,465,495 VALUE : 1,488,232,491

MINING & OIL
**** MINING ****
ABRA MINING AR 0.005 0.0051 0.005 0.0052 0.005 0.0051 87,000,000 443,400 -
APEX MINING A APX 4.32 4.38 4.4 4.4 4.35 4.35 186,000 810,740 -
APEX MINING B APXB 4.35 4.38 4.4 4.4 4.38 4.38 551,000 2,421,740 30,800
ATLAS MINING AT 20.95 21 21.3 21.3 20.9 20.95 216,300 4,543,490 1,062,850
ATOK AB 19.6 20 19.6 19.6 19.6 19.6 600 11,760 -
BENGUET A BC 18.8 19 19 19 18.8 18.8 10,900 207,080 -

March 01 , 2013

Net Foreign
Trade (Peso)

BENGUET B BCB 18.6 19 19 19 19 19 5,000 95,000 (19,000)
CENTURY PEAK CPM 0.96 0.98 0.97 0.97 0.97 0.97 45,000 43,650 -
COAL ASIA HLDG COAL 1.01 1.02 1.01 1.03 1.01 1.01 3,074,000 3,130,510 10,100
DIZON MINES DIZ 12.64 12.88 12 13.48 12 12.9 560,700 7,146,324 (40,052)
GEOGRACE GEO 0.56 0.58 0.53 0.6 0.53 0.56 24,993,000 14,217,900 (635,000)
LEPANTO A LC 1.14 1.15 1.19 1.19 1.14 1.15 17,517,000 20,182,000 -
LEPANTO B LCB 1.24 1.26 1.27 1.28 1.24 1.26 4,705,000 5,896,030 (383,080)
MANILA MINING A MA 0.063 0.064 0.066 0.066 0.064 0.064 423,930,000 27,626,670 -
MANILA MINING B MAB 0.065 0.066 0.067 0.067 0.066 0.066 101,970,000 6,794,020 -
NICKEL ASIA NIKL 20.95 21 21.2 21.2 20.9 20.95 892,900 18,720,270 5,993,650
NIHAO NI 3.92 3.99 3.6 4.17 3.5 3.92 113,455,000 423,936,350 1,260,950
OMICO CORP OM 0.56 0.59 0.56 0.56 0.56 0.56 25,000 14,000 -
ORNTL PENINSULA ORE 3.59 3.6 3.41 3.75 3.39 3.6 2,893,000 10,338,620 (11,070)
PHILEX PX 18.98 19 19.56 19.56 18.86 18.98 6,617,300 125,892,058 4,873,920
SEMIRARA MINING SCC 240 241 238 243.4 238 241 277,310 66,780,362 2,551,948
UNITED PARAGON UPM 0.017 0.018 0.017 0.017 0.017 0.017 285,500,000 4,853,500 -

**** OIL ****
BASIC PETROLEUM BSC 0.285 0.29 0.28 0.29 0.28 0.285 2,540,000 727,900 -
ORIENTAL A OPM 0.02 0.021 0.021 0.021 0.02 0.021 95,700,000 2,008,200 -
ORIENTAL B OPMB 0.021 0.022 0.021 0.021 0.021 0.021 31,900,000 669,900 -
PETROENERGY PERC 6.88 6.94 6.94 6.94 6.88 6.88 23,200 160,816 -
PHILODRILL OV 0.042 0.043 0.043 0.043 0.042 0.043 78,200,000 3,361,400 (21,500)
PNOC A PEC - - - - - - - - -
PNOC B PECB - - - - - - - - -
PX PETROLEUM PXP 32.5 32.75 32.5 33 32.1 32.75 99,200 3,228,690 552,500

MINING AND OIL SECTOR TOTAL VOLUME : 1,282,887,410 VALUE : 754,262,380

PREFERRED
ABC PREF ABC - - - - - - - - -
PBC PREF PBCP 12.5 - - - - - - - -
AC PREF A ACPA 520.5 529 - - - - - - -
AC PREF B ACPR - - - - - - - - -
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 104.4 107.8 - - - - - - -
FGEN PREF G FGENG 110 111.8 109 110 109 110 19,680 2,149,250 -
FPH PREF FPHP 100.9 101.4 101 101 100.8 100.8 10,000 1,008,757 -
PCOR PREF PPREF 109 109.6 - - - - - - -
PF PREF PFP 1,040 1,045 1,040 1,045 1,040 1,040 8,410 8,756,650 -
SFI PREF SFIP 1.3 1.49 - - - - - - -
SMC PREF 1 SMCP1 - - - - - - - - -
SMC PREF 2A SMC2A 74.95 75 75 75 75 75 4,590,170 344,262,750 (24,933,000)
SMC PREF 2B SMC2B 75.5 76 76 76 76 76 79,000 6,004,000 -
SMC PREF 2C SMC2C 77 77.9 77.9 77.9 77.9 77.9 600 46,740 (4,674)
BC PREF A BCP 12.12 - - - - - - - -
ABS HLDG PDR ABSP 42 42.3 41 42.3 41 42 436,300 18,212,750 6,543,765
GMA HLDG PDR GMAP 9.9 10 9.96 10 9.9 10 2,577,300 25,771,710 (627,690)
GLO PREF A GLOPA - - - - - - - - -
TEL PREF HH TLHH - - - - - - - - -
PREFERRED TOTAL VOLUME : 7,721,460 VALUE : 406,212,607

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.
IRC WARRANT IRW 0.05 - - - - - - - -
MEG WARRANT MEGW1 2.71 2.72 2.79 2.79 2.71 2.72 312,000 849,760 -
MEG WARRANT 2 MEGW2 2.66 2.89 - - - - - - -
PLDT USD DTEL - - - - - - - - -
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL VOLUME : 312,000 VALUE : 849,760

SMALL AND MEDIUM ENTERPRISES
IRIPPLE RPL 9.01 9.8 - - - - - - -
MAKATI FINANCE MFIN 3.5 3.8 - - - - - - -

SMALL AND MEDIUM ENTERPRISES TOTAL VOLUME : 0 VALUE : 0

TOTAL REGULAR VOLUME : 2,977,888,125 VALUE : 9,607,907,079.5

March 01 , 2013

Net Foreign
Trade (Peso)

NO. OF ADVANCES: 72
NO. OF DECLINES: 93
NO. OF UNCHANGED: 45

NO. OF TRADED ISSUES: 210
NO. OF TRADES: 38638

BLOCK SALES

SECURITY PRICE VOLUME VALUE
SECB 176.7 247,500 43,733,250
ICT 82.0258 512,270 42,019,356.566
JFC 126.952 487,670 61,910,681.84
AGI 20.035 3,000,000 60,105,000
AC 579.3103 79,720 46,182,617.116
AC 579.2112 93,400 54,098,326.08
AEV 58.5316 656,500 38,425,995.4
DMC 52.83 937,000 49,501,710
NI 3.5 11,400,000 39,900,000
ALI 32 2,205,000 70,560,000
SMPH 19 3,717,000 70,623,000
SCC 238.2486 540,000 128,654,244
BDO 99 1,597,500 158,152,500
SM 1,030.3942 61,050 62,905,565.91
VLL 5.32 75,000,000 399,000,000

ODDLOT VOLUME: : 385,903
ODDLOT VALUE: : 224,887.12

MAIN BOARD CROSS VOLUME: : 230,625,491
MAIN BOARD CROSS VALUE: : 3,558,747,902.8

NON-SECTORAL VOLUME: 0
NON-SECTORAL VALUE: 0

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,785.85 1,785.85 1,766 1,785.59 -0.08 -1.51 19,096,251 1,738,519,558.5
Industrials 10,171.52 10,171.52 9,872.44 9,902.89 -2.64 -268.63 663,749,220 2,610,041,655.7
Holding Firms 5,824 5,824 5,728.62 5,759.1 -0.93 -53.96 412,172,302 1,961,582,166.96
Property 2,784.41 2,784.41 2,756.88 2,758.62 -0.91 -25.45 519,632,303 2,170,576,726.97
Services 1,960.8 1,961.97 1,945.64 1,959.43 0 -0.07 168,994,350 1,530,302,191.12
Mining and Oil 22,167.08 22,194.07 21,818.03 21,882.22 -1.37 -303.87 1,295,164,212 922,881,914.29
PSEi 6,725.36 6,725.36 6,610.22 6,642.27 -1.18 -79.18
All Shares 4,196.63 4,196.63 4,156.06 4,173.55 -0.53 -22.19
SME

GRAND TOTAL 3,078,808,638 Php 10,933,904,213.532

FOREIGN BUYING Php 5,452,271,864.77
FOREIGN SELLING Php 5,219,651,258.13

Companies Under Suspension by the Exchange as of 03/01/2013

ACPR - AC PREF B
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 HLDG
PEC - PNOC A
PECB - PNOC B
PHC - PHILCOMSAT
PNC - PNCC

March 01 , 2013

Net Foreign
Trade (Peso)

PRIM - PRIME MEDIA
SMB - SAN MIGUEL BREW
SMP - SAN MIGUEL PROP
MED - MEDCO HLDG
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

The Philippine Stock Exchange, Inc.
March 01, 2013

CANCELLATION

Due to broker's request, the Daily Quotation Report (DQR) dated February 28, 2013 should be read as follows:

29-Feb-2013
CANCELLATION DETAILS:
Ayala Land, Inc.
232, 700 @ 31.50 = P7,330,050.00

CURRENT LESS: ADJUSTMENTS ADJUSTED
VOLUME VALUE VOLUME VALUE VOLUME VALUE
(in shares) (in Php) (in shares) (in Php) (in shares) (in Php)

Ayala Land, Inc. (ALI) 21,480,600 679,240,080.00 232,700 7,330,050.00 21,247,900 671,910,030.00
Property Sector 368,283,701 2,406,798,713.43 232,700 7,330,050.00 368,051,001 2,399,468,663.43
Total Market 5,265,013,524 18,519,693,750.41 232,700 7,330,050.00 5,264,780,824 18,512,363,700.41
Foreign Buying 7,267,392,902.00 7,330,050.00 7,260,062,852.00
Foreign Selling 8,219,364,299.33 7,330,050.00 8,212,034,249.33

1

Recommended

Recommended

More Related Content

What's hot

What's hot (6)

Similar to 1

Similar to 1 (20)

1