stock quotes 02202013

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)

F I N A N C I A L S

**** BANKS ****

ASIATRUST ASIA - - - - - - - - -BANK PH ISLANDS BPI 108.1 108.7 108.7 108.9 108 108.7 1,785,530 193,478,647 46,887,508BDO UNIBANK BDO 91.5 91.55 90 92.25 90 91.55 5,137,160 470,049,351.5 79,835,855CHINABANK CHIB 66.5 67 67.5 68.3 67 67 271,860 18,422,381 (1,203,692.5)CITYSTATE BANK CSB 15 25 - - - - - - -EAST WEST BANK EW 31.3 31.4 31.75 31.85 31.3 31.3 1,287,900 40,740,485 (11,245,055)EXPORT BANK EIBA - - - - - - - - -EXPORT BANK B EIBB - - - - - - - - -METROBANK MBT 115.9 116 115 116.5 114 115.9 3,435,760 397,612,569 32,037,706PB BANK PBB 35.25 35.3 36.45 36.65 35 35.3 4,353,400 156,604,010 (1,358,125)PBCOM PBC 73 78.9 - - - - - - -PHIL. NATL BANK PNB 95.9 97 98.5 98.5 95.7 97 1,493,500 143,893,033.5 57,216,896.5PHILTRUST PTC 70 - 68 68 68 68 1,000 68,000 -PSBANK PSB 110 116.9 116.9 116.9 116.9 116.9 510 59,619 -RCBC RCB 63.85 63.9 64 65 63.8 63.9 971,820 62,361,084.5 5,988,184.5SECURITY BANK SECB 172.4 172.8 173 173.5 172 172.8 1,102,330 190,345,398 (28,914,159)UNION BANK UBP 123.4 123.9 124 124.4 123 123.4 372,380 45,976,627 6,753,783

**** OTHER FINANCIAL INSTITUTION ****

BANKARD BKD 0.92 0.93 0.94 0.96 0.91 0.92 318,000 298,220 -BDO LEASING BLFI 2.02 2.05 2.05 2.06 2.02 2.02 13,000 26,680 -COL FINANCIAL COL 18.44 18.7 18.9 18.9 18 18.7 633,800 11,603,326 2,604,400FILIPINO FUND FFI 11.5 11.78 - - - - - - -FIRST ABACUS FAF 0.79 0.83 - - - - - - -IREMIT I 2.8 2.92 2.83 2.92 2.83 2.92 611,000 1,779,530 -MANULIFE MFC 556 565 570 570 560 560 350 197,500 -MAYBANK ATR KE MAKE 25.8 25.85 25.6 25.8 25.6 25.8 23,400 603,260 -MEDCO HLDG MED - - - - - - - - -PHILNARE NRCP 1.99 2.02 1.99 2.01 1.99 1.99 786,000 1,570,610 (199,500)PSE PSE 465.2 465.6 465 466.4 464 465.2 22,720 10,568,422 372,120SUN LIFE SLF 1,100 1,110 1,120 1,120 1,110 1,110 105 116,700 (16,800)VANTAGE V 2.56 2.57 2.57 2.57 2.56 2.56 23,000 58,960 -

FINANCIALS SECTOR TOTAL VOLUME : 22,644,525 VALUE : 1,746,434,413.5

I N D U S T R I A L

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

ABOITIZ POWER AP 37.75 37.8 37.65 37.9 37.65 37.8 1,828,200 69,088,645 (24,962,460)ALSONS CONS ACR 1.45 1.46 1.5 1.53 1.45 1.45 13,619,000 20,368,610 149,000CALAPAN VENTURE H2O 4.1 4.25 4.1 4.1 4.1 4.1 5,000 20,500 -ENERGY DEVT EDC 7.23 7.4 7.34 7.49 7.22 7.4 17,860,700 132,049,355 42,064,603FIRST GEN FGEN 26.25 26.35 26.3 27 26 26.35 6,274,900 165,366,730 (97,909,630)FIRST PHIL HLDG FPH 108.8 108.9 109 110 108.8 108.9 1,126,640 123,068,451 107,138,124MANILA WATER MWC 34.85 34.9 35.6 35.75 34.9 34.9 3,084,100 108,394,600 (9,463,715)MERALCO A MER 309.8 310 312 314.8 306 310 539,990 167,538,518 49,282,574PETRON PCOR 13.72 13.74 14.18 14.28 13.5 13.72 12,931,500 179,369,774 (21,496,178)PHOENIX PNX 10.8 10.82 10.86 10.92 10.76 10.8 189,500 2,049,106 8,694SALCON POWER SPC 4.94 4.99 4.9 4.99 4.9 4.94 100,000 494,340 -TRANS-ASIA TA 2 2.01 2.03 2.05 1.98 2 39,026,000 78,617,860 1,901,040VIVANT VVT 8.62 9.15 8.9 9.15 8.9 9.15 3,600 32,065 -

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

AGRINURTURE ANI 7.6 7.61 7.46 7.6 7.4 7.6 28,000 210,574 -ALLIANCE SELECT FOOD 1.92 1.95 1.94 1.96 1.93 1.96 1,349,000 2,628,840 780,140BOGO MEDELLIN BMM 53 63 50.4 50.4 50.4 50.4 10 504 -CNTRL AZUCARERA CAT 12.5 15.5 15.5 15.8 15.5 15.5 2,400 37,230 -COSMOS CBC - - - - - - - - -DNL INDUS DNL 6.83 6.85 7.09 7.19 6.81 6.83 30,711,100 211,912,987 (35,905,880)GINEBRA GSMI 16.58 17 16.6 16.6 16.58 16.58 4,400 72,982 -JOLLIBEE JFC 116.4 116.5 115.3 117.3 115.3 116.4 613,710 71,438,425 40,216,500LIBERTY FLOUR LFM 43 59 - - - - - - -LT GROUP LTG 15.3 15.46 15.42 15.46 14.9 15.46 3,165,800 48,494,586 8,467,186PANCAKE PCKH 7.88 7.9 7.9 7.9 7.9 7.9 14,500 114,550 -PEPSI-COLA PIP 6.38 6.4 6.41 6.45 6.36 6.4 3,673,900 23,470,388 9,553,832PUREFOODS A PF 299 300 303 303 298 300 122,680 36,762,036 15,413,344RFM CORP RFM 4.8 4.82 4.84 4.84 4.8 4.81 202,000 970,410 -ROXAS AND CO. RCI 2.26 2.37 2.26 2.26 2.26 2.26 10,000 22,600 -ROXAS HLDG. ROX 3.2 3.25 3.25 3.25 3.25 3.25 147,000 477,750 -SAN MIGUEL SMB - - - - - - - - -SAN MIGUEL CORP. SMC 119.1 120.6 123.3 123.5 119 120.6 638,920 77,609,851 13,719,613SWIFT SFI 0.141 0.145 0.143 0.143 0.139 0.141 11,330,000 1,592,480 240,700



February 20 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

UNIV ROBINA URC 93.9 94 94 94.95 93.5 94 1,638,850 153,987,108.5 23,059,970.5VICTORIAS VMC 1.51 1.52 1.52 1.53 1.51 1.52 1,524,000 2,314,030 (7,550)VITARICH VITA 0.94 0.95 0.94 0.97 0.94 0.94 985,000 937,730 -

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

ASIABEST GROUP ABG 18.8 19 19 19 18.78 18.78 7,100 133,564 -CONCRETE A CA 50 65 - - - - - - -CONCRETE B CAB 15 - - - - - - - -EEI CORP EEI 13.02 13.08 13.3 13.4 13.02 13.02 970,300 12,795,982 (5,787,336)FED CHEMICALS FED 9.7 11.1 9.7 9.7 9.7 9.7 4,500 43,650 -HOLCIM HLCM 13.1 13.2 13.1 13.2 13.1 13.1 12,100 158,524 90,390LAFARGE_REP LRI 11.52 11.94 11.5 11.96 11.5 11.94 166,600 1,970,926 (211,820)MARIWASA MMI 5.31 5.35 5.18 5.35 5.12 5.35 44,500 232,415 -MEGAWIDE MWIDE 17.54 17.6 18 18 17.6 17.6 3,131,900 55,134,540 290,928PHINMA PHN 13.3 13.84 13.74 13.74 13.5 13.5 9,500 128,598 -PNCC PNC - - - - - - - - -SEACEM CMT - - - - - - - - -SUPERCITY SRDC 1.2 - - - - - - - -TKC STEEL T 1.66 1.69 1.67 1.69 1.66 1.66 170,000 283,420 -VULCAN IND`L VUL 1.6 1.61 1.61 1.63 1.6 1.61 1,967,000 3,172,330 -

**** CHEMICALS ****

CHEMPHIL CIP 73 104 - - - - - - -CHEMREZ COAT 2.9 2.95 2.95 2.97 2.9 2.95 84,000 245,200 (73,850)EUROMED EURO 1.82 1.85 1.95 1.95 1.95 1.95 1,000 1,950 -LMG CHEMICALS LMG 2.7 2.73 2.7 2.72 2.7 2.71 561,000 1,517,700 -MABUHAY VINYL MVC 1.71 1.89 1.71 1.71 1.71 1.71 4,000 6,840 -MANCHESTER A MIH 15.96 16 14.98 16.8 14.9 15.96 893,500 14,164,016 -MANCHESTER B MIHB 16 16.48 14.8 16.88 14.8 16 403,200 6,480,644 1,629,506METROALLIANCE A MAH - - - - - - - - -METROALLIANCE B MAHB - - - - - - - - -PRYCE CORP PPC - - - - - - - - -

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

CIRTEK HLDG CHIPS 21.5 22.7 23 23.5 21 21.5 172,600 3,750,320 55,700GREENERGY GREEN 0.019 0.02 0.019 0.02 0.019 0.02 275,200,000 5,230,500 25,100INTEGRATED MICR IMI 4 4.09 4.09 4.09 4.06 4.09 20,000 81,770 36,840IONICS ION 0.74 0.75 0.79 0.8 0.74 0.74 2,909,000 2,207,960 -PANASONIC PMPC 4.75 5 5 5 5 5 100,000 500,000 -

**** OTHER INDUSTRIALS ****

ALPHALAND ALPHA - - - - - - - - -FILSYN A FYN - - - - - - - - -FILSYN B FYNB - - - - - - - - -PICOP RES PCP - - - - - - - - -SPLASH CORP. SPH 1.72 1.74 1.77 1.77 1.72 1.72 82,000 143,100 -STENIEL STN - - - - - - - - -

INDUSTRIALS SECTOR TOTAL VOLUME : 441,717,070 VALUE : 1,950,719,829.5

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

**** HOLDING FIRMS ****

ABACUS CONS ABA 0.65 0.66 0.65 0.67 0.65 0.65 2,911,000 1,918,120 -ABOITIZ EQUITY AEV 58.2 58.55 57.75 58.7 57.5 58.55 1,176,660 68,643,322 (2,212,086)ALCORN GOLD APM 0.154 0.155 0.155 0.155 0.153 0.154 128,410,000 19,789,780 -ALLIANCE GLOBAL AGI 21.3 21.4 20.75 21.4 20.75 21.4 14,154,100 297,979,520 87,145,120ANGLO PHIL HLDG APO 2.35 2.37 2.37 2.39 2.35 2.37 3,323,000 7,858,670 -ANSCOR ANS 6.22 6.32 6.21 6.32 6.2 6.32 103,700 652,545 (32,130)ASIA AMLGMATED AAA 4.7 4.95 4.95 4.95 4.7 4.7 323,000 1,527,310 -ATN HLDG A ATN 0.96 0.98 0.95 0.96 0.92 0.96 49,000 46,770 -ATN HLDG B ATNB 0.95 0.98 0.93 0.95 0.93 0.95 10,000 9,460 -AYALA CORP AC 577.5 580 580 581 575 580 403,460 233,387,550 (30,895,810)BHI HLDG BH 432 645 - - - - - - -DMCI HLDG DMC 52.95 53 53.05 53.4 52.65 53 1,841,730 97,546,577 (9,058,174.5)FIL ESTATE CORP FC - - - - - - - - -FILINVEST DEV FDC 5.98 5.99 6.13 6.13 5.98 5.98 818,200 4,916,080 144,998FJ PRINCE A FJP 2.92 3.1 3 3 3 3 40,000 120,000 -FJ PRINCE B FJPB 2.9 3.4 - - - - - - -FORUM PACIFIC FPI 0.219 0.249 - - - - - - -GT CAPITAL GTCAP 736 759 761 761 735 759 84,710 63,966,205 21,101,610HOUSE OF INV HI 8.1 8.33 8.2 8.33 8.06 8.33 10,900 89,633 -JG SUMMIT JGS 38.9 38.95 39.4 39.6 38.8 38.9 2,394,300 93,351,450 (32,033,315)JOLLIVILLE HLDG JOH 6.13 6.94 6.13 6.5 6.12 6.12 36,500 223,506 -KEPPEL HLDG A KPH 4.25 5.78 5.78 5.78 5.78 5.78 3,300 19,074 -KEPPEL HLDG B KPHB 5 5.59 - - - - - - -LODESTAR LIHC 0.93 0.94 0.95 0.95 0.92 0.93 2,855,000 2,658,590 -LOPEZ HLDGS. LPZ 7.5 7.54 7.48 7.56 7.32 7.54 9,750,200 72,901,164 (8,360,079)



February 20 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

MABUHAY HLDG. MHC 0.58 0.6 0.55 0.62 0.54 0.6 730,000 415,730 -MARCVENTURES MARC 1.89 1.9 1.92 1.92 1.9 1.9 1,101,000 2,097,060 384,000METRO PAC INV MPI 5.18 5.19 5.18 5.23 5.16 5.18 46,482,200 241,013,416 15,592,289MINERALES IND MIC 6.56 6.69 6.55 6.75 6.5 6.56 202,100 1,322,700 -MJC INVESTMENTS MJIC 6 6.4 6.02 6.02 6 6 61,700 370,642 -PACIFICA PA 0.049 0.051 - - - - - - -PRIME MEDIA PRIM - - - - - - - - -PRIME ORION POPI 0.67 0.68 0.68 0.68 0.67 0.67 1,252,000 847,840 -REPUBLIC GLASS REG - - - - - - - - -SEAFRONT RES. SPM 2.12 2.24 2.22 2.28 2.2 2.2 39,000 85,960 -SINOPHIL SINO 0.33 0.335 0.33 0.335 0.33 0.33 260,000 86,400 -SM INVESTMENTS SM 1,005 1,007 1,003 1,015 1,003 1,007 973,525 982,136,980 264,779,315SOLID GROUP SGI 2.29 2.31 2.32 2.32 2.29 2.31 598,000 1,374,490 34,400SOUTH CHINA SOC 1.15 1.2 1.2 1.2 1.15 1.15 166,000 193,750 -SYNERGY GRID SGP 366 480 - - - - - - -UNIOIL HLDG. UNI 0.265 0.27 0.27 0.27 0.27 0.27 210,000 56,700 -WELLEX INDUS WIN 0.285 0.29 0.29 0.295 0.28 0.29 1,250,000 358,650 -ZEUS HOLDINGS ZHI 0.51 0.52 0.52 0.54 0.51 0.52 1,556,000 799,960 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 223,580,675 VALUE : 2,198,970,204

P R O P E R T Y

**** PROPERTY ****

A BROWN BRN 2.76 2.78 2.89 2.89 2.76 2.76 108,000 299,730 -ANCHOR LAND ALHI 19.5 20 19.5 20 19.5 20 1,100 21,950 18,050ARANETA PROP ARA 1.4 1.41 1.38 1.44 1.38 1.4 3,437,000 4,892,660 (71,700)ARTHALAND CORP ALCO 0.21 0.215 0.215 0.215 0.21 0.21 1,500,000 316,850 -AYALA LAND ALI 31.8 32 32 32.3 31.85 32 6,516,300 208,888,925 2,437,435BELLE CORP BEL 5.22 5.23 5.31 5.34 5.21 5.23 11,155,800 58,790,886 17,746,334CEBU HLDG CHI 5.09 5.11 5.1 5.17 5.05 5.09 3,222,700 16,424,428 12,069,875CEBU PROP A CPV 4.91 5.2 - - - - - - -CEBU PROP B CPVB 4.81 5.1 - - - - - - -CENTURY PROP CPG 2.14 2.15 2.15 2.18 2.13 2.15 32,422,000 69,655,310 (2,341,720)CITY & LAND LAND 2.41 2.5 - - - - - - -CITYLAND DEVT CDC 1.13 1.14 - - - - - - -CROWN EQUITIES CEI 0.067 0.068 0.067 0.067 0.067 0.067 3,000,000 201,000 -CYBER BAY CYBR 0.78 0.79 0.79 0.79 0.78 0.79 941,000 742,300 -EMPIRE EAST ELI 1.04 1.05 1.04 1.07 1.04 1.05 68,113,000 71,819,600 20,922,320EVER GOTESCO EVER 0.345 0.355 0.355 0.36 0.35 0.35 3,430,000 1,217,550 (14,200)FILINVEST LAND FLI 1.91 1.92 1.91 1.95 1.9 1.91 74,644,000 143,765,510 (1,722,290)GLOBAL ESTATE GERI 1.98 1.99 2.05 2.06 1.99 1.99 18,345,000 36,854,720 4,086,400GOTESCO LAND A GO - - - - - - - - -GOTESCO LAND B GOB - - - - - - - - -HIGHLANDS PRIME HP 2.7 2.8 2.5 3.28 2.5 2.8 1,512,000 4,353,200 (165,500)IRC PROP IRC 1.2 1.23 1.2 1.23 1.2 1.23 113,000 135,900 -KEPPEL PROP KEP 2.85 3.18 - - - - - - -MARSTEEL A MC - - - - - - - - -MARSTEEL B MCB - - - - - - - - -MEGAWORLD MEG 3.88 3.9 3.9 4.05 3.85 3.9 156,335,000 613,214,920 75,455,470MRC ALLIED MRC 0.121 0.122 0.125 0.126 0.122 0.122 5,700,000 701,890 13,750PHIL ESTATES PHES 0.55 0.56 0.58 0.59 0.56 0.56 6,752,000 3,830,400 113,000PHIL. TOBACCO TFC 21 25 25 25.5 25 25 14,700 367,600 -PHILREALTY RLT 0.495 0.5 0.52 0.52 0.49 0.51 1,679,000 844,560 -PRIMETOWN PROP PMT - - - - - - - - -PRIMEX CORP. PRMX 2.75 3.5 - - - - - - -ROBINSONS LAND RLC 21.65 21.7 22 22.2 21.7 21.7 1,857,400 40,412,330 (8,296,545)ROCKWELL ROCK 3.12 3.13 3.08 3.15 3.06 3.13 3,392,000 10,625,640 -SAN MIGUEL PROP SMP - - - - - - - - -SHNG PROPERTIES SHNG 3.23 3.26 3.28 3.29 3.26 3.26 92,000 300,530 -SM DEVT SMDC 8.85 8.86 8.8 9.48 8.74 8.85 47,437,300 432,091,345 (39,802,637)SM PRIME HLDG. SMPH 19.48 19.5 19.6 20.8 19.5 19.5 18,998,000 377,314,148 (177,462,494)STA.LUCIA LAND SLI 0.78 0.79 0.79 0.81 0.79 0.79 834,000 662,170 (16,000)STARMALLS STR 3.69 3.85 3.85 3.85 3.85 3.85 1,000 3,850 -SUNTRUST HOME SUN 0.6 0.61 0.63 0.66 0.6 0.6 6,495,000 4,078,810 -UNIWIDE HLDG UW - - - - - - - - -VISTA LAND VLL 5.3 5.33 5.34 5.35 5.3 5.33 16,632,500 88,796,668 27,366,588

PROPERTY SECTOR TOTAL VOLUME : 495,869,800 VALUE : 2,195,021,570

S E R V I C E S

**** MEDIA ****

ABS CBN ABS 38.5 38.6 39 39.2 38.6 38.6 118,700 4,618,250 -GMA NETWORK GMA7 9.92 9.95 9.99 9.99 9.8 9.95 336,500 3,340,799 -MANILA BULLETIN MB 0.87 0.9 0.87 0.91 0.86 0.9 535,000 476,810 -



February 20 , 2013


Net Foreign

Trade (Peso)

Buying (Selling)

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

**** TELCOMMUNICATION ****

GLOBE TELECOM GLO 1,120 1,122 1,128 1,130 1,115 1,120 51,005 57,231,060 (14,216,580)LIBERTY TELECOM LIB 2.45 2.49 2.5 2.5 2.45 2.49 35,000 87,270 -PLDT TEL 2,846 2,882 2,890 2,890 2,842 2,882 90,335 258,939,260 (39,446,100)PTT CORP PTT - - - - - - - - -

**** INFORMATION TECHNOLOGY ****

DFNN INC DFNN 4.7 4.87 4.7 4.7 4.68 4.68 115,000 539,590 -IMPERIAL A IMP 5.13 5.7 5.1 5.1 5.1 5.1 100 510 -IMPERIAL B IMPB - 45 - - - - - - -IP CONVERGE CLOUD 4.11 4.35 4 4.4 3.85 4.2 2,282,000 9,593,550 -IPVG CORP IP 0.64 0.65 0.65 0.66 0.65 0.65 558,000 362,710 -ISLAND INFO IS 0.051 0.054 0.051 0.051 0.051 0.051 20,000 1,020 -ISM COMM. ISM 2.2 2.25 2.26 2.26 2.2 2.2 16,000 35,800 (22,600)NEXTSTAGE NXT - - - - - - - - -PHILWEB WEB 14.32 14.4 14.28 14.4 14.28 14.4 2,086,600 29,914,102 7,091,154TOUCH SOLUTIONS TSI 14.5 14.52 14.02 14.56 13.98 14.5 296,300 4,248,506 (93,600)TRANSPACIFIC BR TBGI 1.86 2.17 1.84 2.18 1.8 2.18 28,000 51,660 -YEHEY YEHEY 1.34 1.4 1.35 1.35 1.35 1.35 30,000 40,500 -

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 1.78 1.89 1.8 1.84 1.8 1.8 7,000 12,640 -ASIAN TERMINALS ATI 13.7 13.86 14.02 14.1 13.7 13.88 73,200 1,020,450 78,980CEBU AIR, INC. CEB 66.3 66.6 66.55 67.9 66.2 66.3 290,530 19,373,248.5 (120,160.5)INTL CONTAINER ICT 82 84.85 85 86 84 84.85 1,388,450 118,472,844.5 5,277,275.5LORENZOSHIPPING LSC 1.42 1.58 - - - - - - -MACROASIA MAC 2.52 2.65 2.51 2.52 2.51 2.51 12,000 30,170 -PAL HOLDINGS PAL - - - - - - - - -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.31 1.33 1.36 1.36 1.3 1.33 563,000 733,900 -BOULEVARD HLDG BHI 0.135 0.136 0.132 0.142 0.132 0.135 209,170,000 28,698,680 26,500GRAND PLAZA GPH 26.05 45 - - - - - - -WATERFRONT WPI 0.42 0.435 0.43 0.435 0.425 0.435 630,000 269,300 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 11.08 11.88 11.02 11.88 11.02 11.88 1,100 12,728 -FAR EASTERN U FEU 1,110 1,200 1,200 1,200 1,200 1,200 10 12,000 -IPEOPLE IPO 9.55 10 10 10 10 10 92,100 921,000 -

**** CASINOS & GAMING ****

BERJAYA BCOR 25.15 25.4 25.4 25.4 25.15 25.15 2,400 60,710 -BLOOMBERRY BLOOM 13.98 14 14.18 14.2 13.96 14 5,671,700 79,702,264 (28,800,792)IP EGAME EG 0.024 0.025 0.024 0.025 0.024 0.025 62,700,000 1,512,500 -LEISURE LR 8.84 8.85 8.9 8.9 8.84 8.85 559,600 4,958,996 371,460MANILA JOCKEY MJC 2.88 2.89 2.85 2.89 2.85 2.89 927,000 2,657,780 57,000PACIFIC ONLINE LOTO 14 14.46 14 14.5 14 14 13,100 184,270 -PHIL. RACING PRC 10.58 10.7 10.96 10.96 10.58 10.58 2,600 27,698 -PREMIEREHORIZON PHA 0.34 0.345 0.335 0.34 0.335 0.34 700,000 237,500 (33,500)

**** RETAIL ****

7-11 SEVN 90.7 93.4 93 97 89 93.4 496,350 48,008,057.5 246,800CALATA CORP CAL 3.68 3.75 3.74 3.75 3.68 3.75 753,000 2,790,610 -PUREGOLD PGOLD 38.35 38.4 38.2 38.55 38.05 38.35 3,789,200 145,233,095 (17,777,015)

**** OTHER SERVICES ****

APC GROUP APC 0.83 0.84 0.83 0.84 0.82 0.83 1,795,000 1,496,560 153,400EASYCALL ECP 3 3.25 3 3 3 3 7,000 21,000 -GLOBALPORTS PORT 10 19 - - - - - - -ICTV INC ICTV 0.42 0.43 0.425 0.44 0.425 0.43 50,000 21,550 8,650PAXYS PAX 2.63 2.64 2.66 2.66 2.63 2.63 769,000 2,030,370 -PHILCOMSAT PHC - - - - - - - - -STI_HOLDINGS STI 1.02 1.03 1.01 1.04 1.01 1.02 8,136,000 8,351,260 (216,730)

SERVICES SECTOR TOTAL VOLUME : 308,172,480 VALUE : 944,638,042.5

M I N I N G & O I L

**** MINING ****

ABRA MINING AR 0.005 0.0051 0.0051 0.0051 0.005 0.005 17,000,000 85,600 -APEX MINING A APX 4.45 4.54 4.5 4.5 4.42 4.45 317,000 1,405,180 -APEX MINING B APXB 4.43 4.8 4.48 4.48 4.42 4.42 75,000 331,870 (331,870)ATLAS MINING AT 20.9 20.95 21.65 21.85 20.85 20.95 4,491,400 94,958,695 (8,219,715)ATOK AB 19.8 22.9 19.8 20 19.8 20 8,100 160,780 (40,000)BENGUET A BC 18.5 18.7 18.7 18.7 18.46 18.5 66,300 1,229,602 -



February 20 , 2013


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 1,189,880DIZON MINES DIZ 12.1 12.16 12.9 12.9 12 12.16 1,866,000 22,838,456 63,690GEOGRACE 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 1,316,450MANILA 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 7,942,480OMICO 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 4,663,125 577,450PHILODRILL 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 2,116,800PETRON 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 2,316,400SMPFC 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 50,212,450GMA HOLDINGS GMAP 10.06 10.1 10.04 10.16 10.04 10.06 520,300 5,228,314 444,166GLO 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



February 20 , 2013


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



February 20 , 2013


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

stock quotes 02202013

Documents