stock quotes 02152013

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)

F I N A N C I A L S

**** BANKS ****

ASIATRUST ASIA - - - - - - - - -BDO UNIBANK BDO 86.1 86.15 85 86.3 85 86.1 4,215,920 362,269,360.5 (41,901,398)BPI BPI 107.5 107.6 106 107.8 105.9 107.6 655,680 69,833,385 26,530,271CHINABANK CHIB 64.4 64.45 64.45 64.5 64.25 64.45 200,000 12,877,299.5 1,418,163CITYSTATE BANK CSB 15 25 - - - - - - -EW EW 31.2 31.25 30.7 31.5 30.55 31.25 3,659,600 113,874,665 (32,744,000)EXPORT BANK EIBA - - - - - - - - -EXPORT BANK B EIBB - - - - - - - - -METROBANK MBT 112.5 112.9 111 113 111 112.5 4,391,070 493,495,107 108,178,941PBCOM PBC 72.5 77.5 - - - - - - -PHIL. NATL BANK PNB 96.7 96.95 97.25 97.25 96.55 96.95 241,990 23,414,249 (12,657,644)PHILTRUST PTC 65.5 - - - - - - - -PSBANK PSB 110 117 116 117 116 117 700 81,299 -RCBC RCB 63.95 64 64.45 64.5 63.9 64 109,100 6,987,029.5 2,824,709.5SECURITY BANK SECB 173.9 174 172 174 172 173.9 754,560 130,688,914 (35,296,581)UNION BANK UBP 122.4 122.5 122.7 122.8 122.2 122.4 623,620 76,488,544 (289,953)

**** OTHER FINANCIAL INSTITUTION ****

BANKARD BKD 1 1.03 1.01 1.03 0.99 1 1,081,000 1,084,010 -BDO LEASING BLFI 2.02 2.06 2.05 2.06 2.05 2.06 206,000 422,760 -COL FINANCIAL COL 18.6 18.8 18.8 18.88 18.6 18.8 158,300 2,955,792 1,833,480FILIPINO FUND FFI 11.44 11.84 11.42 11.42 11.42 11.42 600 6,852 -FIRST ABACUS FAF 0.8 0.83 - - - - - - -IREMIT I 2.8 2.9 2.8 2.9 2.8 2.9 26,000 75,240 -MANULIFE MFC 570 571 570 571 570 571 290 165,530 -MAYBANK ATR KE MAKE 24.9 25.05 25.05 25.05 25.05 25.05 1,200 30,060 -MEDCO HLDG MED - - - - - - - - -PHILNARE NRCP 1.98 2 1.98 1.99 1.98 1.98 647,000 1,281,730 -PSE PSE 462 465 463.8 465.6 461 465 19,580 9,073,500 790,658SUN LIFE SLF 1,100 1,120 1,100 1,100 1,100 1,100 100 110,000 -VANTAGE V 2.57 2.58 2.56 2.57 2.56 2.57 180,000 462,550 -

FINANCIALS SECTOR TOTAL VOLUME : 17,172,310 VALUE : 1,305,677,876.5

I N D U S T R I A L

**** ELECTRICITY, ENERGY, POWER & WATER ****

ABOITIZ POWER AP 37.9 37.95 37.95 38 37.85 37.95 1,276,800 48,398,865 9,334,635ALSONS CONS ACR 1.38 1.39 1.38 1.38 1.37 1.38 780,000 1,073,190 -CALAPAN VENTURE H2O 4.1 4.37 4.1 4.1 4.1 4.1 11,000 45,100 -ENERGY DEVT. EDC 7.49 7.5 7.5 7.5 7.47 7.5 31,866,900 238,707,823 152,172,903FIRST GEN FGEN 26.2 26.4 26.3 26.9 26.1 26.2 3,593,900 94,284,795 (35,987,710)FIRST PHIL HLDG FPH 109.5 109.6 109.9 109.9 109.3 109.5 398,470 43,700,279 (737,782)MANILA WATER MWC 34.55 34.6 34.35 34.65 34.05 34.6 2,035,000 70,106,215 (27,351,250)MERALCO A MER 301.8 302.6 301.6 303 301.6 302.6 194,010 58,599,140 (2,509,590)PETRON PCOR 13.02 13.04 12.94 13.04 12.9 13.04 16,430,200 213,539,828 (7,731,508)PHOENIX PNX 10.8 10.82 11 11 10.8 10.82 251,800 2,722,860 -SALCON POWER SPC 4.58 4.78 4.6 4.6 4.6 4.6 13,000 59,800 -TRANS-ASIA TA 1.82 1.83 1.83 1.84 1.81 1.83 13,768,000 25,157,910 50,850VIVANT VVT 9 9.42 - - - - - - -

**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE ANI 7.57 7.6 7.6 7.6 7.57 7.57 11,700 88,746 -ALLIANCE SELECT FOOD 1.97 1.98 1.99 1.99 1.97 1.97 369,000 728,650 -BOGO MEDELLIN BMM 50.35 58 - - - - - - -COSMOS CBC - - - - - - - - -DNL INDUS DNL 6.45 6.47 6.16 6.7 6.16 6.45 37,725,100 245,013,566 (92,016,875)GINEBRA GSMI 16.8 16.98 17 17 16.98 16.98 13,800 234,590 -JOLLIBEE JFC 110.8 110.9 110.8 111.5 110.8 110.9 873,640 96,920,392 (20,940,985)LIBERTY FLOUR LFM 42.5 49 - - - - - - -LT GROUP LTG 15.76 15.78 15.5 15.78 15.48 15.76 4,338,300 68,120,212 4,701,814PANCAKE PCKH 7.71 8 8 8 7.7 7.7 2,300 17,850 -PEPSI-COLA PIP 6.4 6.41 6.4 6.4 6.31 6.4 2,145,200 13,657,934 4,931,764PUREFOODS A PF 303 303.2 303 306 299 303.2 75,990 22,957,288 8,309,724RFM CORP RFM 4.85 4.87 4.84 4.9 4.81 4.87 257,000 1,238,220 (39,030)ROXAS AND CO. RCI 2.26 2.37 - - - - - - -ROXAS HLDG. ROX 3.2 3.3 3.3 3.3 3.2 3.2 296,000 976,100 -SAN MIGUEL SMB - - - - - - - - -SAN MIGUEL CORP. SMC 124.5 124.7 121.9 125 121.9 124.7 1,873,300 232,919,784 (3,976,623)SWIFT SFI 0.146 0.147 0.147 0.147 0.147 0.147 500,000 73,500 -TARLAC CAT 13.52 16 13.5 16 13.5 15 22,800 341,464 30,280UNIV ROBINA



February 15 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

URC 94.9 94.95 95 95.5 94.9 94.95 1,794,810 170,595,629 63,810,740.5VICTORIAS VMC 1.49 1.5 1.48 1.5 1.48 1.5 2,133,000 3,178,540 (752,000)VITARICH VITA 0.95 0.96 0.95 0.98 0.95 0.96 374,000 358,710 48,000

**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP ABG 19.18 19.2 19.9 19.9 19.18 19.2 5,600 107,704 -CONCRETE A CA 50 65 - - - - - - -CONCRETE B CAB 15 - - - - - - - -EEI CORP. EEI 12.9 12.98 12.84 13.18 12.82 12.9 1,485,500 19,280,990 (4,182,420)FED. CHEMICALS FED 9.9 11.5 9.9 9.9 9.9 9.9 800 7,920 -HOLCIM HLCM 13.28 13.3 13.5 13.5 13.28 13.28 32,200 433,046 (80,560)LAFARGE_REP LRI 11.7 11.82 11.8 11.82 11.54 11.82 1,899,000 22,128,224 (3,492,320)MARIWASA MMI 5.45 5.53 5.45 5.65 5.43 5.5 48,600 268,958 (5,450)MEGAWIDE MWIDE 17.92 17.98 17.98 18 17.98 17.98 261,800 4,709,620 (1,399,646)PHINMA PHN 13.1 13.36 - - - - - - -PNCC PNC - - - - - - - - -SEACEM CMT - - - - - - - - -SUPERCITY SRDC 1.2 - - - - - - - -TKC STEEL T 1.71 1.75 1.71 1.76 1.68 1.7 222,000 382,920 -VULCAN IND`L VUL 1.61 1.64 1.67 1.67 1.62 1.62 1,271,000 2,063,580 -

**** CHEMICALS ****

CHEMPHIL CIP 73 98 - - - - - - -CHEMREZ COAT 2.92 2.96 2.96 2.96 2.95 2.96 265,000 783,450 -EUROMED EURO 1.85 1.87 1.85 1.87 1.85 1.85 20,000 37,100 18,500LMG CHEMICALS LMG 2.72 2.73 2.74 2.75 2.73 2.73 310,000 847,340 (68,250)MABUHAY VINYL MVC 1.65 1.79 1.65 1.95 1.64 1.65 313,000 522,530 -MANCHESTER A MIH 13.3 13.4 12.9 13.4 12.9 13.3 179,000 2,333,194 -MANCHESTER B MIHB 12.9 13.58 13.2 13.58 13.18 13.58 2,200 29,038 (1,358)METROALLIANCE A MAH - - - - - - - - -METROALLIANCE B MAHB - - - - - - - - -PRYCE CORP PPC - - - - - - - - -

**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CHIPS CHIPS 24.7 25.5 26 26.4 24.65 25.5 92,200 2,331,675 -GREENERGY GREEN 0.019 0.02 0.019 0.02 0.019 0.019 201,500,000 3,870,000 9,700INTEGRATED MICRO IMI 4.09 4.1 4.1 4.17 4.08 4.09 44,000 180,030 (98,160)IONICS ION 0.72 0.73 0.7 0.78 0.69 0.72 7,630,000 5,612,600 43,200PANASONIC PMPC 4.75 6.75 - - - - - - -

**** OTHER INDUSTRIALS ****

ALPHALAND ALPHA - - - - - - - - -FILSYN A FYN - - - - - - - - -FILSYN B FYNB - - - - - - - - -PICOP RES PCP - - - - - - - - -SPLASH CORP. SPH 1.73 1.78 1.73 1.73 1.73 1.73 2,000 3,460 -STENIEL STN - - - - - - - - -

INDUSTRIALS SECTOR TOTAL VOLUME : 345,574,810 VALUE : 2,217,799,995.5

H O L D I N G F I R M S

**** HOLDING FIRMS ****

ABACUS CONS ABA 0.67 0.68 0.68 0.68 0.67 0.67 2,059,000 1,397,240 -ABOITIZ EQUITY AEV 57.7 57.8 57 57.9 57 57.8 479,690 27,706,270.5 12,525,663.5ALCORN GOLD APM 0.151 0.152 0.151 0.153 0.151 0.151 61,600,000 9,359,840 (152,000)ALLIANCE GLOBAL AGI 20.1 20.15 20.2 20.2 19.98 20.1 26,299,400 528,207,525 (12,824,667)ANGLO PHIL HLDG APO 2.37 2.38 2.38 2.39 2.37 2.38 2,488,000 5,909,670 -ANSCOR ANS 6.12 6.22 6.3 6.3 6.1 6.22 64,200 396,452 622ASIA AMLGMATED AAA 5 5.02 4.9 5.05 4.9 5 343,000 1,704,280 -ATN HOLDINGS A ATN 0.95 1.04 - - - - - - -ATN HOLDINGS B ATNB 0.99 1.04 1.04 1.04 0.99 1.04 18,000 18,100 (1,040)AYALA CORP AC 576.5 580 567 580 567 580 420,590 241,643,275 48,189,265BHI HLDG BH 430 645 - - - - - - -DMCI HOLDINGS DMC 52.3 52.35 53 53 52.2 52.3 5,275,010 276,301,413 (13,727,903)F&J PRINCE A FJP 2.98 3 - - - - - - -FIL ESTATE CORP FC - - - - - - - - -FILINVEST DEV. FDC 6.17 6.2 5.91 6.32 5.9 6.2 3,801,700 23,473,794 898,900FJ PRINCE B FJPB 3 3.4 - - - - - - -FORUM PACIFIC FPI 0.222 0.23 - - - - - - -GT CAPITAL GTCAP 750 751.5 720 757 720 750 258,610 193,891,575 72,817,175HOUSE OF INV HI 7.69 7.89 7.67 7.67 7.67 7.67 200 1,534 -JG SUMMIT JGS 39.3 39.35 39.4 39.4 39.2 39.35 2,846,500 111,907,765 (1,042,190)JOLLIVILLE HLDG JOH 6.13 7 7.03 7.03 7.03 7.03 200 1,406 -KEPPEL HLDG A KPH 5.03 5.3 5.02 5.02 5.02 5.02 1,000 5,020 -KEPPEL HLDG B KPHB 5 5.55 - - - - - - -LODESTAR LIHC 0.98 0.99 0.98 0.99 0.98 0.98 365,000 359,200 -LOPEZ HLDGS. LPZ 7.42 7.44 7.42 7.53 7.41 7.44 6,316,900 47,012,937 (33,196,038)



February 15 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

MABUHAY HLDG. MHC 0.54 0.56 0.55 0.56 0.54 0.55 398,000 218,520 -MARCVENTURES MARC 1.92 1.95 1.95 1.96 1.9 1.92 1,400,000 2,687,640 97,920METRO PAC INV MPI 5.19 5.2 5.24 5.26 5.18 5.2 30,059,000 156,570,241 (56,809,735)MINERALES IND MIC 6.6 6.65 6.6 6.89 6.55 6.6 164,700 1,094,206 -MJC INVESTMENTS MJIC 6.05 6.19 6.02 6.1 6.02 6.1 3,000 18,220 -PACIFICA PA 0.049 0.05 0.05 0.05 0.05 0.05 300,000 15,000 -PRIME MEDIA PRIM - - - - - - - - -PRIME ORION POPI 0.68 0.69 0.69 0.69 0.68 0.68 1,546,000 1,051,620 (6,800)REPUBLIC GLASS REG 2.6 2.69 - - - - - - -SEAFRONT RES. SPM 2.22 2.29 2.25 2.3 2.22 2.29 52,000 117,780 -SINOPHIL SINO 0.325 0.33 0.34 0.34 0.34 0.34 50,000 17,000 -SM INVESTMENTS SM 986.5 987 992 1,000 984.5 987 939,180 926,920,260 168,070,350SOLID GROUP SGI 2.27 2.29 2.3 2.33 2.25 2.29 853,000 1,945,680 79,050SOUTH CHINA SOC 1.19 1.2 1.19 1.19 1.19 1.19 9,000 10,710 -SYNERGY GRID SGP 366 490 - - - - - - -UNIOIL HLDG. UNI 0.27 0.285 0.27 0.285 0.27 0.285 80,000 21,750 -WELLEX INDUS WIN 0.285 0.295 0.285 0.3 0.285 0.295 680,000 196,350 -ZEUS HOLDINGS ZHI 0.55 0.57 0.56 0.57 0.55 0.55 3,740,000 2,081,850 (5,600)

HOLDING FIRMS SECTOR TOTAL VOLUME : 152,910,880 VALUE : 2,562,264,123.5

P R O P E R T Y

**** PROPERTY ****

A. BROWN BRN 2.83 2.9 2.8 2.9 2.8 2.9 191,000 545,360 -ANCHOR LAND ALHI 19.5 20 19.5 20 19.5 20 2,100 41,000 2,000ARANETA PROP ARA 1.39 1.4 1.45 1.45 1.38 1.4 3,392,000 4,777,680 69,480ARTHALAND CORP ALCO 0.209 0.219 0.21 0.21 0.209 0.21 1,100,000 230,320 42,000AYALA LAND ALI 30.8 30.9 30.9 30.9 30.7 30.9 5,404,400 166,796,195 32,624,715BELLE CORP. BEL 5.23 5.28 5.18 5.28 5.18 5.28 6,005,300 31,463,024 10,308,890CEBU HLDG. CHI 5.19 5.2 5.07 5.3 5.07 5.2 8,593,000 44,875,670 212,610CEBU PROP A CPV 5 5.1 5 5 5 5 100,000 500,000 -CEBU PROP B CPVB 5 5.1 - - - - - - -CENTURY PROP CPG 2.11 2.12 2.07 2.12 2.05 2.12 16,902,000 35,559,070 6,938,600CITY & LAND LAND 2.4 2.56 2.36 2.58 2.36 2.58 10,000 23,820 (2,580)CITYLAND DEVT. CDC 1.13 1.14 1.14 1.14 1.12 1.12 420,000 474,460 -CROWN EQUITIES CEI 0.067 0.069 - - - - - - -CYBER BAY CYBR 0.79 0.8 0.8 0.81 0.79 0.79 2,503,000 2,006,170 -EMPIRE EAST ELI 1.03 1.04 1.03 1.05 1.03 1.04 16,391,000 17,024,630 (67,760)EVER-GOTESCO EVER 0.365 0.37 0.365 0.375 0.36 0.365 4,380,000 1,597,900 (76,700)FILINVEST LAND FLI 1.89 1.9 1.87 1.93 1.87 1.9 71,042,000 135,028,990 30,997,010GLOBAL-ESTATE GERI 2.06 2.07 2.1 2.14 2.07 2.07 5,337,000 11,163,770 (591,570)GOTESCO LAND A GO - - - - - - - - -GOTESCO LAND B GOB - - - - - - - - -HIGHLANDS PRIME HP 1.77 2.04 - - - - - - -IRCPROPERTIES IRC 1.22 1.24 1.23 1.24 1.2 1.24 368,000 451,130 -KEPPEL PROP KEP 2.85 3.18 2.85 2.85 2.85 2.85 1,000 2,850 -MARSTEEL A MC - - - - - - - - -MARSTEEL B MCB - - - - - - - - -MEGAWORLD MEG 3.67 3.68 3.55 3.7 3.55 3.68 71,272,000 260,603,480 75,395,080MRC ALLIED MRC 0.12 0.121 0.125 0.125 0.12 0.12 14,020,000 1,700,090 362,600PHIL ESTATES PHES 0.59 0.6 0.62 0.62 0.6 0.6 5,905,000 3,550,120 130,540PHIL. TOBACCO TFC 20 25 - - - - - - -PHILREALTY RLT 0.465 0.47 0.465 0.47 0.465 0.47 510,000 238,700 -PRIMETOWN PROP PMT - - - - - - - - -PRIMEX CORP. PRMX 2.76 3.1 3.1 3.1 3.1 3.1 6,000 18,600 15,500ROBINSONS LAND RLC 21.8 21.9 21.85 22 21.6 21.9 3,002,400 65,419,400 (18,257,880)ROCKWELL ROCK 3.06 3.07 3.11 3.11 3.07 3.07 656,000 2,027,420 92,900SAN MIGUEL PROP SMP - - - - - - - - -SHNG PROPERTIES SHNG 3.22 3.23 3.17 3.22 3.15 3.22 316,000 1,012,220 568,390SM DEVT SMDC 7.96 7.97 7.39 8.12 7.39 7.96 40,166,700 318,923,813 (22,968,005)SM PRIME HLDG. SMPH 18.3 18.32 18.5 18.52 18.3 18.3 5,812,500 106,818,602 (2,940,292)STA.LUCIA LAND SLI 0.76 0.79 0.77 0.78 0.76 0.76 906,000 697,540 -STARMALLS STR 3.64 3.9 3.89 3.9 3.89 3.9 11,000 42,800 -SUNTRUST HOME SUN 0.59 0.6 0.6 0.61 0.6 0.6 466,000 279,610 -UNIWIDE HLDG UW - - - - - - - - -VISTA LAND VLL 5.32 5.34 5.35 5.38 5.31 5.34 12,245,300 65,377,668 13,684,346

PROPERTY SECTOR TOTAL VOLUME : 300,226,700 VALUE : 1,286,352,872

S E R V I C E S

**** MEDIA ****

ABS CBN ABS 39.5 39.55 39.3 39.65 39.25 39.55 71,400 2,821,920 -GMA NETWORK GMA7 9.95 9.96 9.98 9.98 9.9 9.96 2,850,000 28,360,082 -MANILA BULLETIN MB 0.96 0.98 0.96 1.02 0.96 0.98 1,799,000 1,777,770 -



February 15 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

MLA BRDCASTING MBC 3.5 4.95 - - - - - - -

**** TELCOMMUNICATION ****

GLOBE TELECOM GLO 1,158 1,160 1,165 1,165 1,155 1,160 54,090 62,735,640 (19,969,670)LIBERTY TELECOM LIB 2.67 2.75 2.68 2.75 2.67 2.75 85,000 228,220 (10,680)PLDT TEL 2,840 2,848 2,862 2,862 2,840 2,840 127,300 362,454,700 (63,954,320)PTT CORP PTT - - - - - - - - -

**** INFORMATION TECHNOLOGY ****

DIVERSIFIED DFNN 4.89 4.9 5 5.08 4.89 4.89 66,000 327,650 -IMPERIAL A IMP 5.16 5.95 - - - - - - -IMPERIAL B IMPB - 45 - - - - - - -IP CONVERGE CLOUD 3.95 4.1 4.06 4.1 3.93 3.93 598,000 2,450,090 (200,550)IPVG CORP. IP 0.66 0.67 0.67 0.67 0.66 0.67 1,489,000 987,420 455,900ISLAND INFO IS 0.051 0.054 0.055 0.055 0.051 0.051 470,000 24,050 -ISM COMM. ISM 2.16 2.17 2.18 2.18 2.16 2.17 103,000 223,700 (50,140)NEXTSTAGE NXT - - - - - - - - -PHILWEB WEB 14.22 14.24 14.22 14.24 14.2 14.24 211,100 3,002,166 469,596TOUCH SOLUTIONS TSI 13.52 13.54 13.8 13.98 13.5 13.52 219,800 2,999,820 27,200TRANSPACIFIC BR TBGI 1.77 2.25 - - - - - - -YEHEY YEHEY 1.36 1.37 1.38 1.38 1.36 1.36 410,000 561,600 (158,310)

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 1.78 1.81 1.81 1.81 1.78 1.81 54,000 97,280 -ASIAN TERMINALS ATI 15.3 15.76 15.88 15.88 15.24 15.3 110,500 1,739,468 (1,176,966)CEBU AIR, INC. CEB 67 67.7 66.5 67.7 66.5 67 248,710 16,686,682.5 5,006,631INTL CONTAINER ICT 80.2 80.3 78.1 80.3 78.1 80.2 929,760 74,579,571.5 9,063,646.5LORENZOSHIPPING LSC 1.41 1.6 1.41 1.59 1.4 1.41 112,000 158,720 -MACROASIA MAC 2.6 2.7 2.6 2.7 2.6 2.7 51,000 132,700 -PAL HOLDINGS PAL - - - - - - - - -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.33 1.36 1.38 1.38 1.33 1.38 83,000 111,550 -BOULEVARD HLDG. BHI 0.131 0.132 0.134 0.138 0.132 0.132 84,680,000 11,416,870 253,930GRAND PLAZA GPH 26.05 45 - - - - - - -WATERFRONT WPI 0.43 0.435 0.46 0.46 0.435 0.435 330,000 144,050 (8,800)

**** EDUCATION ****

CENTRO ESCOLAR CEU 11.5 11.94 11.5 11.94 11.5 11.94 3,500 40,470 -FAR EASTERN U FEU 1,096 1,150 - - - - - - -IPEOPLE IPO 9.7 10 - - - - - - -

**** CASINOS & GAMING ****

BERJAYA BCOR 25.15 25.5 25.5 25.5 25.5 25.5 12,800 326,400 -BLOOMBERRY BLOOM 14.06 14.08 14.04 14.16 14 14.06 4,900,200 68,958,794 (17,771,132)IP E-GAME EG 0.024 0.025 0.025 0.025 0.024 0.024 32,600,000 783,600 25,000LEISURE LR 8.88 8.99 8.92 8.99 8.88 8.99 271,600 2,415,691 81,888MANILA JOCKEY MJC 2.77 2.82 2.69 2.82 2.69 2.77 648,000 1,794,120 -PACIFIC ONLINE LOTO 13.98 14.02 14 14 14 14 167,000 2,338,000 -PHIL. RACING PRC 10.4 10.54 10.56 10.56 10.4 10.42 5,600 59,050 1,040PREMIEREHORIZON PHA 0.34 0.35 0.34 0.35 0.34 0.35 1,720,000 588,900 -

**** RETAIL ****

7-11 SEVN 93 99 100 100 99 99 22,990 2,276,700 113,850CALATA CORP. CAL 3.75 3.76 3.77 3.81 3.74 3.75 756,000 2,836,550 3,770PUREGOLD PGOLD 37.75 37.8 37.1 38.3 37.1 37.75 5,346,200 202,459,070 31,193,905

**** OTHER SERVICES ****

APC GROUP APC 0.84 0.85 0.84 0.85 0.84 0.84 2,368,000 1,990,120 85,000EASYCALL ECP 2.9 3 - - - - - - -GLOBALPORTS PORT - 20 - - - - - - -ICTVI ICTV 0.415 0.44 0.42 0.42 0.42 0.42 350,000 147,000 84,000PAXYS PAX 2.66 2.67 2.71 2.8 2.65 2.67 883,000 2,361,180 53,400PHILCOMSAT PHC - - - - - - - - -STI_HOLDINGS STI 1.01 1.03 1.03 1.03 1.01 1.03 10,934,000 11,140,240 81,810

SERVICES SECTOR TOTAL VOLUME : 159,671,750 VALUE : 940,789,601

M I N I N G & O I L

**** MINING ****

ABRA MINING AR 0.0051 0.0052 - - - - - - -APEX MINING A APX 4.6 4.7 4.5 4.7 4.5 4.7 34,000 157,900 -APEX MINING B APXB 4.5 4.88 4.5 4.5 4.5 4.5 3,000 13,500 -ATLAS MINING AT 22.5 22.6 22.4 22.65 22.4 22.5 1,039,300 23,442,430 3,779,835ATOK AB 22 22.95 21.8 22.95 21.8 22.95 1,100 24,095 -BENGUET A BC 18.76 18.98 18.8 18.8 18.76 18.76 13,300 249,908 -



February 15 , 2013


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 40,000COAL 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 28,900GEOGRACE GEO 0.55 0.56 0.55 0.57 0.55 0.56 3,789,000 2,094,070 11,000LEPANTO 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 18,795,220 435,500OMICO 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 33,220PHILEX 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 75,800SMC 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 15,741,390GMA 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



February 15 , 2013


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



February 15 , 2013


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

stock quotes 02152013

Documents