stock quotes 11112014

The Philippine Stock Exchange, Inc

Daily Quotations Report

November 11 , 2014

Name Symbol Bid Ask Open High Low Close Volume Value, Php

Net Foreign

Buying/(Selling),

Php

F I N A N C I A L S

**** BANKS ****

ASIATRUST ASIA - - - - - - - - -

ASIA UNITED AUB 72.4 72.5 72.1 73 72.1 72.5 140,340 10,172,708 (81,928)

BDO UNIBANK BDO 99.85 99.9 101 101.1 99.7 99.9 2,274,530 227,735,438 43,080,697.5

BANK PH ISLANDS BPI 95.95 96 96 96.4 95.95 96 819,640 78,697,719.5 808,093

CHINABANK CHIB 48.4 48.5 48.55 48.55 48.45 48.5 29,000 1,406,490 63,050

CITYSTATE BANK CSB 9.24 10 - - - - - - -

EXPORT BANK A EIBA - - - - - - - - -

EXPORT BANK B EIBB - - - - - - - - -

EAST WEST BANK EW 26.05 26.2 26 26.2 26 26.1 127,300 3,321,040 608,620

METROBANK MBT 84.9 85 84 85.05 83.7 85 2,235,330 189,566,897 (17,943,410)

PB BANK PBB 19.44 19.46 19.48 19.48 19.42 19.44 124,000 2,414,440 -

PBCOM PBC 37.55 38 37.7 37.7 37.6 37.6 7,300 274,695 -

PHIL NATL BANK PNB 83 83.5 83.15 84 83 83.5 57,430 4,791,154.5 (831,775)

PSBANK PSB 100.1 100.2 100.2 100.2 100.1 100.1 1,100 110,171 -

PHILTRUST PTC 82 - - - - - - - -

RCBC RCB 53.1 53.3 53.4 53.4 52.9 53.3 1,206,450 64,202,348 201,532

SECURITY BANK SECB 152 153.5 151.1 154.8 151.1 153.5 507,630 77,232,927 (27,218,330)

UNION BANK UBP 114.4 114.5 114.6 114.9 114.5 114.5 250,560 28,697,981 (25,767,066)

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 4.11 4.45 4.11 4.11 4.11 4.11 3,000 12,330 -

BRIGHT KINDLE BKR 3.3 3.45 3.34 3.45 3.3 3.3 349,000 1,158,910 161,700

BDO LEASING BLFI 2.12 2.21 2.21 2.21 2.21 2.21 2,000 4,420 -

COL FINANCIAL COL 13.58 13.62 13.76 13.76 13.6 13.6 423,200 5,756,470 2,720

FIRST ABACUS FAF 0.81 0.84 - - - - - - -

FILIPINO FUND FFI 6.48 6.99 6.99 6.99 6.99 6.99 100 699 -

IREMIT I 1.77 1.89 1.81 1.81 1.74 1.74 110,000 193,550 87,500

MACAY HLDG MACAY 45.6 47 - - - - - - -

MEDCO HLDG MED 0.62 0.65 0.65 0.67 0.62 0.62 4,018,000 2,552,440 -

MANULIFE MFC 810 850 810 810 810 810 590 477,900 -

NTL REINSURANCE NRCP 1.17 1.2 - - - - - - -

PHIL STOCK EXCH PSE 289.2 290 292 292 289.2 289.2 530 153,890 -

SUN LIFE SLF 1,550 1,574 1,550 1,550 1,550 1,550 345 534,750 -

VANTAGE V 2.83 2.88 2.84 2.84 2.83 2.83 200,000 567,680 -

FINANCIALS SECTOR TOTAL VOLUME : 12,887,375 VALUE : 700,037,048

I N D U S T R I A L

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

ALSONS CONS ACR 1.98 1.99 1.99 1.99 1.94 1.99 764,000 1,500,540 (205,470)

ABOITIZ POWER AP 40.5 40.55 40.85 40.85 40.25 40.5 3,422,900 138,653,815 (33,086,370)

ENERGY DEVT EDC 7.88 7.89 7.84 8 7.84 7.89 29,934,200 237,903,179 72,434,542

FIRST GEN FGEN 25.8 25.85 25.85 26.3 25.8 25.85 4,535,000 117,777,390 (17,087,755)

FIRST PHIL HLDG FPH 89.7 89.8 89.75 90.15 89.7 89.8 155,060 13,947,245 428,967.5

PHIL H2O H2O 4.25 4.84 4.25 4.25 4.25 4.25 1,000 4,250 -

MERALCO MER 261.8 262 262.2 263 261 262 262,460 68,757,758 (5,782,618)

MANILA WATER MWC 29.3 29.45 29.05 29.5 28.9 29.45 1,980,100 57,931,455 23,177,210

PETRON PCOR 11.72 11.76 11.58 11.86 11.54 11.72 3,567,900 41,654,278 5,912,768

PHX PETROLEUM PNX 4.01 4.05 3.98 4.07 3.98 4.05 3,350,000 13,543,430 (5,720,590)

SPC POWER SPC 4.3 4.5 - - - - - - -

TA OIL TA 2.38 2.4 2.41 2.41 2.38 2.38 919,000 2,197,130 (146,400)

VIVANT VVT 18.8 19.8 - - - - - - -

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

AGRINURTURE ANI 2.35 2.4 2.19 2.45 2.19 2.4 313,000 734,320 (67,190)

BOGO MEDELLIN BMM 58.3 68 - - - - - - -

CNTRL AZUCARERA CAT 100 115 100 100 100 100 1,010 101,000 -

CENTURY FOOD CNPF 15.78 15.8 15.8 15.84 15.8 15.8 321,700 5,083,322 3,725,950

DEL MONTE DMPL 17 17.02 17.06 17.06 17 17 8,100 137,876 -

DNL INDUS DNL 14.68 14.7 14.62 14.8 14.58 14.7 1,849,100 27,186,014 (1,759,106)

EMPERADOR EMP 10.96 10.98 11.02 11.02 10.98 10.98 5,134,400 56,444,522 3,229,296

ALLIANCE SELECT FOOD 1.15 1.2 - - - - - - -

GINEBRA GSMI 16.04 16.34 16.02 16.04 16.02 16.04 13,300 213,172 (57,672)

JOLLIBEE JFC 196.8 196.9 197.9 197.9 196.5 196.9 565,880 111,522,511 16,694,744

LIBERTY FLOUR LFM 55 59.95 - - - - - - -

MAXS GROUP MAXS 21.6 21.75 22 22 21 21.75 177,100 3,835,055 (6,450)

PUREFOODS PF 222 226 226.2 226.2 222 222 240 53,528 4,520

PEPSI COLA PIP 4.24 4.26 4.4 4.4 4.24 4.24 4,346,000 18,627,150 (13,128,880)

ROXAS AND CO RCI 2.72 2.8 2.94 2.94 2.7 2.9 17,000 48,450 -

RFM CORP RFM 4.99 5.01 5 5.12 4.99 5 2,977,100 14,886,279 963,173



November 11 , 2014


Net Foreign

Buying/(Selling),

Php

ROXAS HLDG ROX 6.75 6.9 6.9 7 6.9 7 6,100 42,200 (7,000)

SWIFT FOODS SFI 0.207 0.208 0.21 0.224 0.201 0.207 61,750,000 13,120,440 -

UNIV ROBINA URC 185 185.1 188 188 183.5 185 1,156,540 213,831,621 (56,567,604)

VITARICH VITA 1.01 1.02 1.03 1.04 1 1.02 4,339,000 4,359,730 -

VICTORIAS VMC 4.73 4.84 4.74 4.74 4.73 4.73 232,000 1,099,250 -

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

ASIABEST GROUP ABG 8.68 8.7 9 9 8.7 8.7 18,000 156,946 (18,270)

CONCRETE A CA 43 68 - - - - - - -

CONCRETE B CAB 15 - - - - - - - -

SEACEM CMT 1.87 1.89 1.98 1.98 1.85 1.89 11,645,000 22,037,070 408,800

DAVINCI CAPITAL DAVIN 2.12 2.15 2.11 2.2 2.11 2.12 271,000 576,640 -

EEI CORP EEI 11.44 11.48 11.5 11.5 11.4 11.48 31,800 364,802 11,446

FED RESOURCES FED 13.62 14.5 13.8 13.8 13.8 13.8 200 2,760 -

HOLCIM HLCM 14.02 14.12 14.1 14.1 14.02 14.02 1,900 26,670 -

LAFARGE REP LRI 9.49 9.5 9.5 9.54 9.49 9.49 504,500 4,794,933 (47,555)

MEGAWIDE MWIDE 8.69 8.7 8.9 8.9 8.69 8.69 244,600 2,132,430 186,180

PHINMA PHN 10.32 10.68 10.4 10.68 10.4 10.68 500 5,228 -

PNCC PNC - - - - - - - - -

SUPERCITY SRDC 0.4 - - - - - - - -

TKC STEEL T 1.67 1.77 1.78 1.78 1.65 1.78 302,000 508,930 -

VULCAN INDL VUL 1.53 1.54 1.56 1.56 1.53 1.53 128,000 195,870 -

**** CHEMICALS ****

CHEMPHIL CIP 75 150 - - - - - - -

CHEMREZ COAT - - - - - - - - -

EUROMED EURO 1.6 1.88 1.6 1.6 1.6 1.6 1,000 1,600 -

LMG CHEMICALS LMG 2.83 2.93 - - - - - - -

METROALLIANCE A MAH - - - - - - - - -

METROALLIANCE B MAHB - - - - - - - - -

MABUHAY VINYL MVC 2.43 2.69 2.43 2.43 2.43 2.43 12,000 29,160 -

PRYCE CORP PPC - - - - - - - - -

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

CIRTEK HLDG CHIPS 12.48 13.24 13 13.24 12.9 13.24 2,600 33,724 -

CONCEPCION CIC 40 40.5 40 40.5 39.8 40 1,300,800 52,032,010 (52,000,000)

GREENERGY GREEN 0.55 0.58 0.48 0.6 0.48 0.58 12,290,000 6,698,650 (12,800)

INTEGRATED MICR IMI 8.57 8.67 8.7 8.7 8.58 8.67 137,900 1,186,774 12,900

IONICS ION 0.63 0.64 0.67 0.67 0.63 0.63 23,000 14,600 -

PANASONIC PMPC 4.41 4.67 4.65 4.77 4.4 4.67 16,000 73,880 -

**** OTHER INDUSTRIALS ****

FILSYN A FYN - - - - - - - - -

FILSYN B FYNB - - - - - - - - -

PICOP RES PCP - - - - - - - - -

SPLASH CORP SPH 2.33 2.4 2.33 2.33 2.3 2.33 82,000 189,830 -

STENIEL STN - - - - - - - - -

INDUSTRIAL SECTOR TOTAL VOLUME : 159,182,005 VALUE : 1,288,938,622

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

**** HOLDING FIRMS ****

ASIA AMLGMATED AAA 1.7 1.82 - - - - - - -

ABACORE CAPITAL ABA 0.495 0.51 0.52 0.52 0.5 0.51 201,000 103,010 -

AYALA CORP AC 707 708 707 708.5 704 707 367,730 259,981,950 7,370,300

ABOITIZ EQUITY AEV 51.5 51.8 50.6 51.95 50.6 51.8 983,170 50,784,698 24,376,945

ALLIANCE GLOBAL AGI 25.5 25.55 25.75 25.8 25.5 25.5 4,244,600 108,674,515 30,428,990

ANSCOR ANS 7.2 7.24 7.25 7.25 7.2 7.24 6,500 46,870 -

ANGLO PHIL HLDG APO 1.63 1.77 1.63 1.77 1.63 1.77 67,000 109,350 -

ATN HLDG A ATN 2.66 2.75 2.75 2.78 2.75 2.77 178,000 493,190 -

ATN HLDG B ATNB 2.65 2.86 2.87 2.87 2.87 2.87 1,000 2,870 -

BHI HLDG BH 353 799.5 - - - - - - -

COSCO CAPITAL COSCO 7.86 7.88 7.86 8.02 7.86 7.86 4,978,100 39,279,438 (5,495,238)

DMCI HLDG DMC 15.54 15.56 15.64 15.76 15.54 15.54 4,447,200 69,446,882 (16,764,000)

FILINVEST DEV FDC 4.57 4.59 4.57 4.57 4.57 4.57 19,000 86,830 -

FJ PRINCE A FJP 3 3.29 3.15 3.15 3.15 3.15 3,000 9,450 -

FJ PRINCE B FJPB 3.01 3.5 - - - - - - -

FORUM PACIFIC FPI 0.46 0.465 0.445 0.48 0.435 0.46 19,100,000 8,815,800 4,600

GT CAPITAL GTCAP 1,033 1,037 1,050 1,050 1,018 1,033 153,695 158,968,980 (57,869,195)

HOUSE OF INV HI 6.3 6.31 6.3 6.3 6.3 6.3 337,600 2,126,880 -

JG SUMMIT JGS 63 63.1 63 63.5 62.9 63.1 1,127,130 71,106,379 23,629,288.5

JOLLIVILLE HLDG JOH 3.8 5.47 - - - - - - -

KEPPEL HLDG A KPH 4.41 5.99 4.41 4.41 4.41 4.41 1,000 4,410 -

KEPPEL HLDG B KPHB 4.41 6.3 - - - - - - -

LODESTAR LIHC 0.62 0.64 0.64 0.64 0.63 0.63 6,000 3,790 3,150

LOPEZ HLDG LPZ 6.81 6.83 6.85 6.89 6.7 6.83 1,579,500 10,739,343 (1,533,513)



November 11 , 2014


Net Foreign

Buying/(Selling),

Php

LT GROUP LTG 13.96 13.98 14.18 14.18 13.9 13.98 336,000 4,699,036 (781,286)

METRO GLOBAL MGH - - - - - - - - -

MABUHAY HLDG MHC 0.64 0.65 0.68 0.68 0.68 0.68 1,000 680 -

MINERALES IND MIC 5.75 5.94 5.95 5.95 5.8 5.94 341,100 2,011,735 -

MJC INVESTMENTS MJIC 3.25 3.75 3.25 3.25 3.25 3.25 1,000 3,250 -

METRO PAC INV MPI 5 5.01 5.04 5.04 4.99 5.01 10,003,600 50,137,584 15,816,130

PACIFICA PA 0.054 0.055 0.052 0.057 0.052 0.054 82,870,000 4,514,490 (53,000)

PRIME ORION POPI 0.71 0.73 - - - - - - -

PRIME MEDIA PRIM 1.58 1.65 1.65 1.65 1.65 1.65 15,000 24,750 -

REPUBLIC GLASS REG 2.53 2.61 2.53 2.53 2.53 2.53 37,000 93,610 -

SOLID GROUP SGI 1.31 1.32 1.32 1.32 1.31 1.31 283,000 371,570 46,200

SYNERGY GRID SGP 201.4 299.8 - - - - - - -

SM INVESTMENTS SM 792 795 797 798 787 795 269,420 213,930,470 (121,477,860)

SAN MIGUEL CORP SMC 74.5 74.55 73.6 74.7 73.6 74.55 100,270 7,465,552 (875,317)

SOC RESOURCES SOC 1 1.03 - - - - - - -

SEAFRONT RES SPM 2.78 2.94 - - - - - - -

TOP FRONTIER TFHI 125 126.2 125.1 128 122 126.2 20,980 2,616,609 (237,760)

UNIOIL HLDG UNI 0.485 0.49 0.495 0.56 0.485 0.485 68,230,000 35,548,950 (120,150)

WELLEX INDUS WIN 0.305 0.31 0.28 0.325 0.275 0.305 32,630,000 10,061,350 -

ZEUS HLDG ZHI 0.4 0.405 0.405 0.425 0.405 0.405 5,060,000 2,115,700 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 238,105,045 VALUE : 1,124,963,641

P R O P E R T Y

**** PROPERTY ****

ARTHALAND CORP ALCO 0.285 0.29 0.28 0.285 0.28 0.285 210,000 59,350 -

ANCHOR LAND ALHI 11.04 12 11.2 11.98 11.02 11.98 3,400 37,834 (1,198)

AYALA LAND ALI 34.5 34.75 34.45 34.85 34.45 34.75 8,690,800 301,192,435 159,804,885

ARANETA PROP ARA 1.57 1.68 - - - - - - -

BELLE CORP BEL 4.97 4.98 4.99 5.02 4.97 4.97 1,072,000 5,349,880 (925,850)

A BROWN BRN 1.15 1.16 1.13 1.15 1.1 1.15 33,000 37,040 -

CITYLAND DEVT CDC 1.03 1.06 1.05 1.05 1.03 1.03 18,000 18,670 -

CROWN EQUITIES CEI 0.142 0.143 0.142 0.144 0.142 0.143 5,740,000 817,030 (105,080)

CEBU HLDG CHI 5.21 5.22 5.2 5.21 5.2 5.21 14,900 77,561 -

CENTURY PROP CPG 1.06 1.07 1.07 1.07 1.06 1.06 1,101,000 1,176,270 -

CEBU PROP A CPV 5.7 6.29 - - - - - - -

CEBU PROP B CPVB 6.02 6.7 - - - - - - -

CYBER BAY CYBR 0.52 0.53 0.53 0.54 0.52 0.52 1,350,000 715,930 (391,230)

EMPIRE EAST ELI 0.88 0.89 0.87 0.88 0.87 0.88 443,000 388,610 251,340

EVER GOTESCO EVER 0.223 0.23 0.23 0.23 0.23 0.23 10,000 2,300 -

FILINVEST LAND FLI 1.57 1.58 1.54 1.59 1.54 1.57 13,101,000 20,598,220 14,191,930

GLOBAL ESTATE GERI 1.81 1.82 1.82 1.82 1.81 1.81 829,000 1,503,760 -

GOTESCO LAND A GO - - - - - - - - -

GOTESCO LAND B GOB - - - - - - - - -

8990 HLDG HOUSE 7.65 7.66 7.8 7.8 7.64 7.66 1,467,600 11,258,001 3,755,537

IRC PROP IRC 1.51 1.52 1.51 1.55 1.51 1.52 1,199,000 1,821,580 -

KEPPEL PROP KEP 3.4 5 - - - - - - -

CITY AND LAND LAND 1.36 1.49 - - - - - - -

MARSTEEL A MC - - - - - - - - -

MARSTEEL B MCB - - - - - - - - -

MEGAWORLD MEG 4.78 4.8 4.84 4.85 4.76 4.8 31,692,000 152,076,260 18,318,180

MRC ALLIED MRC 0.142 0.143 0.143 0.146 0.142 0.143 23,210,000 3,330,630 (251,740)

PHIL ESTATES PHES 0.365 0.38 0.385 0.385 0.365 0.38 5,030,000 1,869,150 -

PRIMETOWN PROP PMT - - - - - - - - -

PRIMEX CORP PRMX 2.87 3.03 - - - - - - -

ROBINSONS LAND RLC 24.5 24.8 24.9 24.95 24.6 24.8 3,018,700 75,099,230 10,388,450

PHIL REALTY RLT 0.55 0.59 0.55 0.59 0.55 0.59 8,000 4,440 -

ROCKWELL ROCK 1.74 1.75 1.77 1.77 1.75 1.75 522,000 915,100 175,000

SHANG PROP SHNG 3.26 3.34 3.25 3.3 3.25 3.3 67,000 220,310 -

STA LUCIA LAND SLI 0.82 0.84 0.84 0.84 0.81 0.84 1,955,000 1,603,470 (47,040)

SM PRIME HLDG SMPH 17.34 17.36 17.4 17.6 17.36 17.36 4,482,900 78,029,008 (19,738,502)

STARMALLS STR 7.02 7.12 7 7.14 6.78 7.12 2,379,700 16,550,303 -

SUNTRUST HOME SUN 1.47 1.48 1.39 1.5 1.36 1.47 13,897,000 20,222,340 (89,680)

PTFC REDEV CORP TFC 20.15 30.9 - - - - - - -

UNIWIDE HLDG UW - - - - - - - - -

VISTA LAND VLL 6.16 6.25 6.28 6.3 6.16 6.16 27,364,700 170,579,464 (7,800,693)

PROPERTY SECTOR TOTAL VOLUME : 148,961,700 VALUE : 865,740,476

S E R V I C E S

**** MEDIA ****

ABS CBN ABS 45.6 45.8 44.8 45.8 44.8 45.8 9,300 419,965 -

GMA NETWORK GMA7 6.9 6.95 6.9 7 6.9 6.9 45,700 315,404 -



November 11 , 2014


Net Foreign

Buying/(Selling),

Php

MANILA BULLETIN MB 0.72 0.75 0.74 0.75 0.74 0.75 312,000 232,280 -

MLA BRDCASTING MBC 3.31 - - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,640 1,644 1,669 1,669 1,642 1,644 12,760 21,053,320 (7,531,545)

LIBERTY TELECOM LIB 2.36 2.4 2.4 2.4 2.4 2.4 30,000 72,000 -

PTT CORP PTT - - - - - - - - -

PLDT TEL 2,996 2,998 2,980 3,006 2,954 2,996 174,785 523,618,310 (57,852,500)

**** INFORMATION TECHNOLOGY ****

DFNN INC DFNN 6.74 6.9 6.92 6.93 6.92 6.93 3,200 22,156 -

IMPERIAL A IMP 4.6 6.46 - - - - - - -

IMPERIAL B IMPB - 35 - - - - - - -

ISLAND INFO IS 0.73 0.74 0.75 0.76 0.73 0.74 27,605,000 20,494,360 (292,300)

ISM COMM ISM 1.5 1.54 1.52 1.54 1.5 1.54 301,000 452,430 -

JACKSTONES JAS 3.2 3.99 - - - - - - -

MG HLDG MG 0.405 0.415 0.405 0.405 0.405 0.405 160,000 64,800 (36,450)

TRANSPACIFIC BR TBGI 2.05 2.24 2.06 2.24 2.06 2.24 5,000 10,480 -

PHILWEB WEB 5.6 5.77 5.86 5.97 5.6 5.68 162,700 932,537 -

YEHEY CORP YEHEY 1.18 1.24 1.2 1.24 1.2 1.24 2,000 2,440 -

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 2.41 2.5 2.41 2.52 2.37 2.41 75,000 181,930 -

ASIAN TERMINALS ATI 11.56 11.98 11.98 11.98 11.98 11.98 500 5,990 -

CEBU AIR CEB 76.6 76.7 77.5 78 76.7 76.7 355,360 27,518,518.5 (4,647,403)

INTL CONTAINER ICT 113.6 113.9 114 114 113.1 113.9 615,210 70,029,936 (6,102,124)

LORENZO SHIPPNG LSC 1.21 1.29 1.21 1.21 1.21 1.21 15,000 18,150 -

MACROASIA MAC 2.29 2.3 2.29 2.3 2.29 2.3 164,000 376,600 -

PAL HLDG PAL 3.8 3.9 3.57 3.9 3.57 3.9 52,000 198,880 -

GLOBALPORT PORT - - - - - - - - -

HARBOR STAR TUGS 1.47 1.5 1.49 1.49 1.49 1.49 2,000 2,980 -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.2 1.28 1.2 1.2 1.2 1.2 6,000 7,200 -

BOULEVARD HLDG BHI 0.116 0.117 0.095 0.117 0.095 0.116 1,008,820,000 108,761,420 (619,460)

DISCOVERY WORLD DWC 1.86 2.04 2.05 2.05 2.05 2.05 1,000 2,050 -

GRAND PLAZA GPH 25 38 - - - - - - -

WATERFRONT WPI 0.38 0.385 0.385 0.395 0.38 0.385 2,100,000 812,950 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 10.6 10.9 - - - - - - -

FAR EASTERN U FEU 1,005 1,090 1,010 1,100 1,010 1,100 1,695 1,846,500 -

IPEOPLE IPO 11.78 11.8 10 11.78 10 11.78 49,700 573,632 (1,178)

STI HLDG STI 0.76 0.77 0.8 0.8 0.77 0.77 2,661,000 2,055,730 (219,480)

**** CASINOS & GAMING ****

BERJAYA BCOR 20.05 27 - - - - - - -

BLOOMBERRY BLOOM 13.12 13.14 13.3 13.5 13.08 13.12 42,528,700 561,165,202 (311,073,504)

IP EGAME EG 0.015 0.016 0.016 0.016 0.015 0.015 28,100,000 422,700 -

PACIFIC ONLINE LOTO 15.82 16 15.84 16 15.8 16 9,300 147,540 -

LEISURE AND RES LR 11.3 11.32 11.14 11.5 11 11.32 3,154,400 35,305,878 626,868

MELCO CROWN MCP 13.78 13.8 14.3 14.3 13.74 13.8 2,958,900 41,084,992 (14,725,964)

MANILA JOCKEY MJC 2 2.05 2.02 2.05 1.98 2 77,000 154,010 44,810

PRMIERE HORIZON PHA 0.64 0.65 0.63 0.66 0.63 0.65 29,667,000 19,040,620 29,300

PREMIUM LEISURE PLC 1.96 1.97 1.93 2.01 1.93 1.96 46,379,000 92,160,120 487,020

PHIL RACING PRC 9.06 9.58 - - - - - - -

TRAVELLERS RWM 8.78 8.79 8.8 8.88 8.76 8.78 1,782,600 15,697,053 (3,249,500)

**** RETAIL ****

CALATA CORP CAL 3.17 3.24 3.2 3.24 3.17 3.24 154,000 490,650 3,240

PUREGOLD PGOLD 35.9 36 36.3 36.3 35.8 36 1,811,000 65,428,865 18,587,550

ROBINSONS RTL RRHI 67 67.25 67.25 67.3 67.1 67.25 3,311,580 222,699,253.5 69,875,713.5

PHIL SEVEN CORP SEVN 85 87 87 87 87 87 2,990 260,130 (130,500)

SSI GROUP SSI 7.73 7.74 7.89 7.89 7.59 7.73 21,042,100 162,336,892 18,183,630

**** OTHER SERVICES ****

APC GROUP APC 0.81 0.82 0.82 0.82 0.81 0.81 9,158,000 7,431,000 (3,944,700)

EASYCALL ECP 2.87 3.28 2.87 3.29 2.87 3.29 10,000 29,120 -

NOW CORP NOW 0.62 0.63 0.64 0.64 0.62 0.62 1,196,000 744,900 59,440

PAXYS PAX 2.94 3.1 3 3 3 3 3,000 9,000 (9,000)

PHILCOMSAT PHC - - - - - - - - -

SERVICES SECTOR TOTAL VOLUME : 1,242,291,580 VALUE : 2,065,402,271

M I N I N G & O I L



November 11 , 2014


Net Foreign

Buying/(Selling),

Php

ATOK AB 12 12.26 10.84 12.28 10.84 12.26 800 9,280 -

APEX MINING APX 3 3.1 3.1 3.1 3 3 71,000 213,500 -

ABRA MINING AR 0.0087 0.0088 0.0089 0.009 0.0087 0.0087 790,000,000 6,915,800 (27,000)

ATLAS MINING AT 11.7 11.78 11.6 11.8 11.56 11.7 223,500 2,624,178 660,710

BENGUET A BC 8.02 8.8 - - - - - - -

BENGUET B BCB 8.02 8.53 - - - - - - -

COAL ASIA HLDG COAL 0.99 1 1 1 0.99 1 1,816,000 1,812,890 (158,000)

CENTURY PEAK CPM 0.92 0.95 0.94 0.94 0.92 0.92 52,000 48,260 -

DIZON MINES DIZ 6.95 7.25 7.3 7.3 7 7.25 11,700 82,015 -

GEOGRACE GEO 0.395 0.4 0.415 0.415 0.4 0.4 690,000 277,450 -

LEPANTO A LC 0.265 0.27 0.27 0.27 0.26 0.265 7,510,000 1,997,750 -

LEPANTO B LCB 0.275 0.28 0.275 0.28 0.275 0.28 1,140,000 315,050 8,250

MANILA MINING A MA 0.014 0.015 0.016 0.016 0.014 0.015 46,800,000 704,000 -

MANILA MINING B MAB 0.014 0.015 0.015 0.015 0.015 0.015 44,300,000 664,500 -

MARCVENTURES MARC 5.7 5.73 5.71 5.86 5.68 5.7 2,333,900 13,361,461 1,594,684

NIHAO NI 2.48 2.5 2.5 2.51 2.48 2.5 188,000 468,720 -

NICKEL ASIA NIKL 42.9 43 45.05 45.5 42.6 43 3,710,600 162,460,295 (16,083,905)

OMICO CORP OM 0.64 0.66 0.64 0.66 0.62 0.65 378,000 237,260 -

ORNTL PENINSULA ORE 1.92 1.95 2.01 2.01 1.9 1.95 2,089,000 4,036,760 292,500

PX MINING PX 8.78 8.84 8.69 8.85 8.62 8.78 1,125,900 9,867,728 (452,378)

SEMIRARA MINING SCC 117.4 117.5 119 119.8 117.5 117.5 1,348,760 159,653,901 (20,302,621)

UNITED PARAGON UPM 0.012 0.013 0.012 0.013 0.012 0.013 22,500,000 281,100 -

**** OIL ****

BASIC ENERGY BSC 0.31 0.315 0.295 0.32 0.295 0.315 11,460,000 3,560,850 (2,950)

ORNTL PETROL A OPM 0.014 0.015 0.015 0.015 0.015 0.015 85,900,000 1,288,500 -

ORNTL PETROL B OPMB 0.015 0.017 - - - - - - -

PHILODRILL OV 0.023 0.024 0.024 0.024 0.023 0.023 13,500,000 315,100 12,000

PETROENERGY PERC 6.3 6.4 6.4 6.4 6.3 6.3 21,900 139,970 -

PX PETROLEUM PXP 6.33 6.34 6.32 6.35 6.31 6.34 63,600 401,904 -

TA PETROLEUM TAPET 4.12 4.2 4.5 4.5 4.1 4.2 1,996,000 8,553,970 720,200

MINING & OIL SECTOR TOTAL VOLUME : 1,039,230,660 VALUE : 380,292,192

P R E F E R R E D

ABC PREF ABC - - - - - - - - -

ABS HLDG PDR ABSP 44.75 45.9 45.5 46.1 44.75 45.9 471,300 21,464,110 3,230,500

AC PREF A ACPA - - - - - - - - -

AC PREF B1 ACPB1 497 499 499 499 499 499 40 19,960 -

AC PREF B2 ACPB2 506 514 509 515 507 514 5,500 2,824,430 -

BC PREF A BCP - 49.95 - - - - - - -

DMC PREF DMCP - - - - - - - - -

FGEN PREF F FGENF 108 109 - - - - - - -

FGEN PREF G FGENG 107 110.9 - - - - - - -

FPH PREF FPHP - - - - - - - - -

GLO PREF A GLOPA - - - - - - - - -

GLO PREF P GLOPP 492.4 500 494 494 494 494 2,500 1,235,000 -

GMA HLDG PDR GMAP 6.4 6.5 6.26 6.5 6.25 6.5 387,000 2,482,200 (1,733,400)

LR PREF LRP 1.02 1.03 1.03 1.03 1.03 1.03 54,000 55,620 -

PF PREF PFP 1,036 1,044 1,040 1,042 1,035 1,035 1,700 1,763,150 -

PCOR PREF PPREF 101.8 102.5 102 102 102 102 42,090 4,293,180 -

PCOR PREF 2A PRF2A 1,010 1,045 1,010 1,020 1,010 1,020 20,000 20,300,000 -

PCOR PREF 2B PRF2B 1,015 1,040 1,020 1,020 1,015 1,015 6,225 6,322,875 -

SFI PREF SFIP 2 3 - - - - - - -

SMC PREF 2A SMC2A 76.5 76.6 76.6 76.6 76.6 76.6 38,900 2,979,740 (1,417,100)

SMC PREF 2B SMC2B 78 79.3 78.5 78.5 78 78 11,070 864,100 -

SMC PREF 2C SMC2C 78 79 78.05 78.05 78 78 49,940 3,895,440 -

SMC PREF 1 SMCP1 - - - - - - - - -

PLDT II TLII - - - - - - - - -

PREFERRED TOTAL VOLUME : 1,090,265 VALUE : 68,499,805

P H I L . D E P O S I T A R Y R E C E I P T S

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 0 VALUE : 0

W A R R A N T S

LR WARRANT LRW 5.75 5.79 5.5 5.9 5.28 5.79 6,289,300 35,474,467 2,525,313

MEG WARRANT MEGW1 3.55 3.6 3.65 3.65 3.55 3.55 52,000 186,300 -

MEG WARRANT 2 MEGW2 3.61 4.5 - - - - - - -



November 11 , 2014


Net Foreign

Buying/(Selling),

Php

WARRANTS TOTAL VOLUME : 6,341,300 VALUE : 35,660,767

S M A L L & M E D I U M E N T E R P R I S E S

DOUBLEDRAGON DD 7.69 7.7 7.64 7.8 7.58 7.7 586,000 4,513,805 79,045

MAKATI FINANCE MFIN 5 5.4 - - - - - - -

IRIPPLE RPL 30.4 32.15 38.45 38.45 30.1 32.15 89,300 2,969,765 42,190

SMALL & MEDIUM ENTERPRISES TOTAL VOLUME : 675,300 VALUE : 7,483,570

E X C H A N G E T R A D E D F U N D S

FIRST METRO ETF FMETF 116.3 116.4 116.6 116.6 116.4 116.4 4,810 559,984 40,810

EXCHANGE TRADED FUNDS TOTAL VOLUME : 4,810 VALUE : 559,984

TOTAL MAIN BOARD VOLUME : 2,841,338,475 VALUE : 6,433,417,804



November 11 , 2014


Net Foreign

Buying/(Selling),

Php

NO. OF ADVANCES: 89

NO. OF DECLINES: 96

NO. OF UNCHANGED: 40

NO. OF TRADED ISSUES: 225

NO. OF TRADES: 40,760

ODDLOT VOLUME: 256,513

ODDLOT VALUE: 316,517.69

BLOCK SALE VOLUME: 452,850,800

BLOCK SALE VALUE: 5,955,327,442.48

BLOCK SALES

SECURITY PRICE VOLUME VALUE

FGEN 25.7781 825,800 21,287,554.98

BLOOM 14.8800 17,000,000 252,960,000.00

BLOOM 13.0000 138,300,000 1,797,900,000.00

BLOOM 13.0000 79,300,000 1,030,900,000.00

BLOOM 13.0000 183,400,000 2,384,200,000.00

BLOOM 13.0000 34,000,000 442,000,000.00

GTCAP 1,043.1956 25,000 26,079,887.50

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 1,689.37 1,695.1 1,687.02 1,690.97 (0.02) (0.36) 12,887,685 700,060,133.70

Industrials 11,668.79 11,669.1 11,600.84 11,616.47 0.1 11.4 160,089,731 1,310,320,684.02

Holding Firms 6,347.41 6,357.22 6,328.04 6,344.03 0.04 2.5 238,183,198 1,151,125,596.72

Property 2,834.79 2,852.79 2,832.17 2,840.9 0.57 15.97 148,971,435 865,775,459.99

Services 2,127.31 2,130.13 2,117.57 2,125.98 0.09 1.92 1,694,316,408 7,973,410,695.06

Mining & Oil 15,345.21 15,461.78 15,187.87 15,187.87 (1.03) (157.34) 1,039,317,204 380,325,153.41

SME 675,317 7,484,057.26

ETF 4,810 559,984.00

PSEi 7,194.54 7,218.66 7,192.83 7,204.55 0.17 12.43

All Shares 4,235.16 4,245.39 4,232.63 4,237.67 0.08 3.47

GRAND TOTAL 3,294,445,788 12,389,061,764.16

Note: Sectoral and Grand Total include Main Board, Oddlot, and Block Sale transactions.

FOREIGN BUYING: Php 7,088,367,215.10

FOREIGN SELLING: Php 6,077,336,078.10

NET FOREIGN BUYING/(SELLING): Php 1,011,031,137.00

TOTAL FOREIGN: Php 13,165,703,293.20

Securities Under Suspension by the Exchange as of November 11 , 2014

ABC PREF ABC

AC PREF A ACPA

ASIATRUST ASIA

CHEMREZ COAT

EXPORT BANK A EIBA

EXPORT BANK B EIBB

FPH PREF FPHP

FILSYN A FYN

FILSYN B FYNB

GOTESCO LAND A GO

GOTESCO LAND B GOB

METROALLIANCE A MAH

METROALLIANCE B MAHB

MARSTEEL A MC

MARSTEEL B MCB

METRO GLOBAL MGH

PICOP RES PCP

PHILCOMSAT PHC

PRIMETOWN PROP PMT

PNCC PNC

GLOBALPORT PORT



November 11 , 2014


Net Foreign

Buying/(Selling),

Php

PRYCE CORP PPC

PTT CORP PTT

SMC PREF 1 SMCP1

STENIEL STN

UNIWIDE HLDG UW

stock quotes 11112014

Documents