The Philippine Stock Exchange, Inc Daily Quotations Report January 27, 2015

The Philippine Stock Exchange, Inc
Daily Quotations Report

January 27 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
3,742,541
FINANCIALS
**** BANKS ****
ASIATRUST
ASIA UNITED
ASIA
AUB
69.7
70
70
70.2
69.7
70
56,480
3,956,141
BDO UNIBANK
BDO
115.5
BANK PH ISLANDS
BPI
97.2
115.7
113
115.7
112.7
115.7
4,148,130
472,711,885
85,105,876
97.5
97.5
97.65
95
97.2
1,031,210
100,074,450
52,066,711.5
CHINABANK
CHIB
CITYSTATE BANK
EXPORT BANK A
EXPORT BANK B
EAST WEST BANK
METROBANK
CSB
EIBA
EIBB
EW
MBT
47
47.05
46.5
47.05
46.5
47
141,100
6,624,640
8.58
24.4
98.1
13.5
24.45
98.5
24.4
95.05
24.55
99.15
24.4
94.95
24.45
98.5
992,100
5,606,580
24,300,610
548,608,806.5
2,659,150
29,337,562.5
PB BANK
PBB
PBCOM
PBC
18.9
18.98
18.7
19
18.7
18.98
53,000
1,003,590
(17,130)
32.8
33
33
33
32.8
32.8
6,000
197,800
PHIL NATL BANK
PNB
77.4
78
77.8
77.85
77
77.4
172,590
13,336,434.5
(949,753)
PSBANK
PSB
101.5
102
102.4
102.4
102.4
102.4
10
1,024
PHILTRUST
RCBC
SECURITY BANK
PTC
RCB
SECB
82.05
47
148.9
47.7
149
47
147.5
47
150.4
47
147.4
47
149
1,000
4,350,810
47,000
647,822,697
(9,400)
16,887,290
UNION BANK
UBP
68.5
69
69.45
69.45
68.5
68.5
105,160
7,261,915.5
(2,134,470)
**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE
AGF
3.8
4.08
3.81
3.81
3.8
3.8
17,000
64,630
BRIGHT KINDLE
BKR
3.1
3.2
3.1
3.35
3.1
3.2
1,159,000
3,753,230
(387,500)
BDO LEASING
COL FINANCIAL
BLFI
COL
2.2
15.6
2.3
15.8
14.7
16.02
14.6
15.6
965,800
14,906,248
(434,848)
FIRST ABACUS
FILIPINO FUND
FAF
FFI
0.79
7.28
0.84
7.66
7.28
7.28
7.28
7.28
3,100
22,568
IREMIT
1.66
1.83
1.83
1.83
1.83
1.83
5,000
9,150
MEDCO HLDG
MED
0.48
0.49
0.49
0.49
0.475
0.49
260,000
125,600
MANULIFE
MFC
765
808
790
810
790
810
460
368,600
NTL REINSURANCE
PHIL STOCK EXCH
NRCP
PSE
1
315
1.05
317.8
319
319
315
315
7,860
2,487,310
SUN LIFE
SLF
1,375
1,405
1,405
1,405
1,405
1,405
55
77,275
(56,200)
VANTAGE
2.88
2.9
FINANCIALS SECTOR TOTAL
VOLUME :
19,082,445
VALUE :
1,847,761,604.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ACR
2.07
2.08
2.11
2.12
2.07
2.08
3,930,000
8,217,900
ABOITIZ POWER
AP
44.8
45
42.8
45.5
42.8
45
5,860,600
261,199,975
75,542,360
ENERGY DEVT
EDC
8.64
8.65
8.6
8.69
8.6
8.65
56,178,400
485,912,806
(132,220,256)
FIRST GEN
FGEN
29.5
29.7
29.5
29.9
28.9
29.5
18,038,100
532,408,220
(2,984,230)
FIRST PHIL HLDG
FPH
94.8
94.85
93
95
92.6
94.85
1,102,560
103,227,816.5
2,842,634.5
PHIL H2O
H2O
4.21
4.5
4.8
4.95
4.8
4.95
4,000
19,450
19,450
MERALCO
MER
278
278.4
274.8
279.4
274.8
278.4
1,020,780
283,351,494
15,388,920
MANILA WATER
MWC
32.75
32.95
32.55
33.55
32.55
32.95
3,555,500
118,241,465
1,849,295
PETRON
PCOR
9.42
9.45
9.43
9.69
9.4
9.45
5,308,600
50,213,953
(13,532,637)
PHX PETROLEUM
PNX
3.64
3.68
3.68
3.68
3.5
3.64
810,000
2,950,900
(1,184,100)
SPC POWER
TA OIL
SPC
TA
4.4
2.4
4.54
2.41
2.43
2.44
2.4
2.4
1,010,000
2,434,810
31,660
VIVANT
VVT
19.2
21
2.02
47.2
91.1
2.12
57.2
93
2
91.1
2.15
91.15
2
91.1
2
91.15
69,000
1,090
140,400
99,349
**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE
BOGO MEDELLIN
CNTRL AZUCARERA
ANI
BMM
CAT
CENTURY FOOD
CNPF
17.2
17.26
17.12
17.2
16.96
17.2
926,200
15,902,148
356,960
DEL MONTE
DNL INDUS
DMPL
DNL
14.08
16.46
14.2
16.56
14.2
16.6
14.2
16.7
14.1
16.46
14.1
16.46
58,800
3,917,800
831,870
64,832,238
(407,422)
2,690,246
EMPERADOR
EMP
10.04
10.22
10.36
10.36
10.04
10.04
2,957,400
30,362,496
(3,138,134)
ALLIANCE SELECT
FOOD
1.19
1.2
1.2
1.2
1.19
1.19
270,000
322,530
23,800
GINEBRA
GSMI
15.18
15.7
15.18
15.7
15.18
15.7
900
13,766
JOLLIBEE
JFC
212
213
215
215.6
211.8
212
1,060,670
225,394,542
(146,404,402)
LIBERTY FLOUR
LFM
30.1
44.95
39
40
37
37
1,500
58,700
MACAY HLDG
MAXS GROUP
MACAY
MAXS
45.3
29.4
49
29.45
27.6
31
27.45
29.45
7,556,600
224,964,355
16,675,410
PUREFOODS
PF
205.2
206
207
207
205.2
205.2
25,810
5,314,918
(4,588,170)
PEPSI COLA
PIP
4.09
4.1
4.1
4.13
4.08
4.09
1,032,000
4,242,580
2,301,400
ROXAS AND CO
RCI
2.83
2.94
2.84
2.9
2.82
2.9
18,000
51,220

January 27 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
RFM CORP
RFM
5.8
5.82
5.78
5.91
5.69
5.8
1,268,500
7,343,048
3,575,059
ROXAS HLDG
SWIFT FOODS
ROX
SFI
6.92
0.157
7.05
0.159
6.92
0.16
7.08
0.161
6.92
0.157
7
0.157
30,300
3,940,000
211,700
620,210
UNIV ROBINA
URC
207.2
207.8
202
211
202
207.8
1,800,960
373,186,572
34,127,840
VITARICH
VITA
0.81
0.82
0.81
0.83
0.81
0.82
834,000
677,080
4,050
VICTORIAS
VMC
4.6
4.63
4.6
4.6
4.6
4.6
53,000
243,800
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

ASIABEST GROUP
ABG
CONCRETE A
CA
8.11
8.35
8.4
8.4
8.12
8.35
4,800
39,672
(29,848)
43
69.95
51
58.65
51
58.65
260
13,719
CONCRETE B
DAVINCI CAPITAL
CAB
DAVIN
15
1.87
1.89
1.88
1.95
1.88
1.9
430,000
821,160
EEI CORP
FED RESOURCES
FERRONICKEL
EEI
10.76
10.78
10.72
10.94
10.72
10.76
1,027,600
11,089,738
786,374
FED
FNI
15.5
3
16
3.02
16.3
3.14
16.3
3.19
15.78
2.94
16
3
78,900
31,335,000
1,259,710
94,652,280
(159,000)
96,950
HOLCIM
LAFARGE REP
HLCM
15.12
15.18
15
15.2
15
15.18
14,800
224,020
LRI
11.06
11.08
11.32
11.66
11.06
11.08
3,503,900
39,400,978
(807,776)
MEGAWIDE
MWIDE
PHINMA
PHN
PNCC
SUPERCITY
TKC STEEL
VULCAN INDL
8.39
8.4
8.44
8.44
8.35
8.39
266,400
2,231,910
(603,520)
10.18
10.2
10.14
10.18
10.14
10.18
149,500
1,516,850
1,282,710
PNC
SRDC
T
0.41
1.59
1.65
1.65
1.65
1.59
1.59
95,000
152,040
VUL
1.62
1.63
1.61
1.64
1.6
1.62
828,000
1,344,820
16,100
CHEMPHIL
EUROMED
CIP
EURO
100
1.28
120
1.58
1.45
1.66
1.43
1.58
26,000
39,730
LMG CHEMICALS
LMG
2.47
2.69
2.6
2.69
2.47
2.69
73,000
181,580
METROALLIANCE A
METROALLIANCE B
MABUHAY VINYL
PRYCE CORP
MAH
MAHB
MVC
PPC
2.43
-
2.6
-
19.18
19.2
18.9
19.2
18.9
19.2
400,900
7,664,146
98,940
47.5
47.6
47.1
49.75
47
47.6
276,700
13,233,650
(6,974,745)
**** CHEMICALS ****
**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG
CHIPS
CONCEPCION
CIC
GREENERGY
GREEN
0.5
0.51
0.52
0.52
0.51
0.51
331,000
168,840
20,400
INTEGRATED MICR
IMI
5.68
5.7
5.8
5.89
5.67
5.7
3,183,900
18,232,523
10,428
IONICS
PANASONIC
ION
PMPC
0.62
4.02
0.64
4.14
0.62
4.15
0.62
4.15
0.62
4
0.62
4
13,000
49,000
8,060
198,020
PHX SEMICNDCTR
PSPC
2.46
2.5
2.63
2.63
2.46
2.46
4,592,000
11,519,290
(10,140)
FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
FYN
FYNB
PCP
SPH
1.71
1.74
1.75
1.75
1.72
1.72
309,000
533,350
STENIEL
STN
(7,320)
**** OTHER INDUSTRIALS ****
INDUSTRIAL SECTOR TOTAL
VOLUME :
169,639,880
VALUE :
3,009,295,434.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
AAA
1.22
1.25
1.21
1.23
1.21
1.22
113,000
137,500
ABACORE CAPITAL
ABA
0.465
0.48
0.485
0.485
0.465
0.465
140,000
66,450
AYALA CORP
AC
721.5
722
720
724.5
717.5
722
245,590
177,282,010
53,257,620
ABOITIZ EQUITY
AEV
55.9
56
55.75
56.35
55.75
56
1,688,840
94,557,132.5
66,081,327.5
ALLIANCE GLOBAL
AGI
25.55
25.6
25.3
25.7
25.25
25.6
9,562,400
244,519,685
62,786,090
ANSCOR
ANGLO PHIL HLDG
ANS
APO
7
1.49
7.03
1.59
7
1.59
7.07
1.59
7
1.5
7
1.5
105,500
10,000
738,528
15,180
ATN HLDG A
ATN
2.4
2.48
2.4
2.48
2.4
2.48
114,000
273,980
ATN HLDG B
ATNB
2.46
2.59
2.51
2.51
2.5
2.5
60,000
150,100
125,000
BHI HLDG
COSCO CAPITAL
BH
COSCO
600
8.79
744
8.8
8.7
9.05
8.7
8.8
19,953,400
177,461,344
18,822,117
DMCI HLDG
DMC
15.18
15.2
15.14
15.22
15.1
15.18
11,342,600
172,033,898
(41,894,110)
FILINVEST DEV
FDC
4.44
4.46
4.45
4.5
4.45
4.46
21,000
93,710
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
FJP
FJPB
FPI
3.11
3.04
0.305
3.31
3.29
0.32
0.31
0.32
0.305
0.32
390,000
119,400
GT CAPITAL
GTCAP
1,186
1,188
1,175
1,191
1,174
1,188
159,170
188,219,725
35,275,210
HOUSE OF INV
HI
6.1
6.24
6.1
6.13
6.1
6.13
3,000
18,360
JG SUMMIT
JGS
63.9
64
64.1
64.75
63.8
63.9
9,439,280
605,772,700
(361,929,924.5)
JOLLIVILLE HLDG
JOH
4.02
4.05
4.02
4.02
4.02
4.02
10,000
40,200
KEPPEL HLDG A
KEPPEL HLDG B
LODESTAR
KPH
KPHB
LIHC
3.38
4.76
0.69
5.6
6.6
0.7
0.7
0.71
0.69
0.7
2,287,000
1,580,300

January 27 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
LOPEZ HLDG
LPZ
6.98
7.1
7.1
6.97
6.98
1,987,800
13,975,528
(2,855,602)
LT GROUP
LTG
13.96
13.98
14.3
14.4
13.92
13.96
4,671,100
65,661,354
7,820,592
METRO GLOBAL
MABUHAY HLDG
MGH
MHC
0.64
0.65
0.66
0.66
0.65
0.65
367,000
240,900
MINERALES IND
MIC
5.3
5.35
5.31
5.4
5.3
5.3
176,000
943,390
MJC INVESTMENTS
METRO PAC INV
MJIC
MPI
3.17
5.21
3.69
5.22
3.16
5.22
3.6
5.26
3.16
5.17
3.6
5.22
5,000
29,285,700
16,680
152,850,800
55,726,027
PACIFICA
PRIME ORION
PA
POPI
0.04
0.66
0.041
0.69
0.041
0.67
0.042
0.67
0.04
0.67
0.041
0.67
8,500,000
200,000
346,700
134,000
PRIME MEDIA
PRIM
1.4
1.49
1.4
1.4
1.4
1.4
36,000
50,400
REPUBLIC GLASS
SOLID GROUP
SYNERGY GRID
REG
SGI
SGP
2.41
1.17
252.4
2.52
1.22
306
1.25
305
1.26
305
1.17
305
1.22
305
1,096,000
1,328,810
10
3,050
SM INVESTMENTS
SM
872.5
873
872
873.5
870.5
872.5
548,860
478,908,925
96,746,410
SAN MIGUEL CORP
SMC
76
76.4
77.1
77.1
76
76
140,100
10,726,532
(4,750,837)
SOC RESOURCES
SOC
1.05
1.03
1.03
1.01
1.01
314,000
320,170
SEAFRONT RES
TOP FRONTIER
SPM
TFHI
2.7
122
2.93
123
123.2
123.2
122
122
10,780
1,323,287
(842,775)
UNIOIL HLDG
UNI
0.345
0.35
0.35
0.36
0.345
0.345
1,620,000
562,350
WELLEX INDUS
WIN
0.242
0.243
0.248
0.248
0.243
0.243
1,410,000
343,800
ZEUS HLDG
ZHI
0.34
0.35
HOLDING FIRMS SECTOR TOTAL
VOLUME :
106,120,900
VALUE :
2,400,405,089
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ANCHOR LAND
ALCO
ALHI
0.26
10
0.275
10.2
10.2
10.2
10.2
10.2
4,900
49,980
AYALA LAND
ALI
35.4
ARANETA PROP
ARA
1.38
35.5
35
35.6
34.8
35.5
12,316,700
433,757,575
39,896,420
1.4
1.41
1.45
1.36
1.4
493,000
692,420
BELLE CORP
BEL
4.49
197,320
4.5
4.66
4.66
4.49
4.5
12,975,000
58,970,690
(17,886,650)
A BROWN
BRN
CITYLAND DEVT
CDC
1.09
1.1
1.1
1.13
1.08
1.1
492,000
540,230
0.98
1.01
968,000
968,000
CROWN EQUITIES
CEI
0.134
0.135
0.136
0.136
0.134
0.135
9,680,000
1,303,940
CEBU HLDG
CHI
5.13
5.16
5.12
5.16
5.12
5.16
900
4,623
(515)
CENTURY PROP
CEBU PROP A
CEBU PROP B
CYBER BAY
EMPIRE EAST
EVER GOTESCO
CPG
CPV
CPVB
CYBR
ELI
EVER
0.99
6.02
6.02
0.475
0.92
0.205
1
6.6
6.7
0.48
0.93
0.208
1
0.48
0.92
0.207
1
0.48
0.92
0.208
0.98
0.475
0.91
0.207
1
0.48
0.92
0.208
1,341,000
2,280,000
488,000
60,000
1,331,680
1,091,800
448,720
12,460
(79,800)
(628,800)
-
FILINVEST LAND
FLI
1.65
1.66
1.66
1.68
1.65
1.65
7,496,000
12,460,610
(2,756,590)
GLOBAL ESTATE
GERI
1.71
1.72
1.74
1.77
1.71
1.72
1,478,000
2,555,470
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
GO
GOB
HOUSE
8.06
8.09
8.21
8.09
11,152,400
90,183,335
59,318,812
IRC PROP
KEPPEL PROP
IRC
KEP
1.44
4.31
1.46
4.93
1.44
4.3
1.48
4.3
1.43
4.3
1.46
4.3
1,289,000
3,000
1,876,000
12,900
CITY AND LAND

MARSTEEL A
MARSTEEL B
MEGAWORLD
LAND
MC
MCB
MEG
1.24
5.15
1.25
5.16
1.25
5.2
1.25
5.29
1.25
5.14
1.25
5.16
2,000
40,710,000
2,500
211,700,337
(53,073,641)
MRC ALLIED
MRC
0.118
0.12
0.123
0.124
0.118
0.12
2,850,000
340,800
PHIL ESTATES
PHES
0.365
0.375
0.365
0.375
0.365
0.375
570,000
213,050
PRIMETOWN PROP
PRIMEX CORP
PMT
PRMX
4.95
4.96
4.88
4.85
4.95
255,000
1,243,570
ROBINSONS LAND
RLC
26.75
26.8
26.85
27.2
26.6
26.8
4,570,500
122,233,390
8,747,935
PHIL REALTY
ROCKWELL
RLT
ROCK
0.34
1.76
0.5
1.78
1.78
1.78
1.75
1.78
92,000
162,250
26,450
SHANG PROP
SHNG
3.19
3.26
3.18
3.18
3.18
3.18
5,000
15,900
STA LUCIA LAND
SLI
0.89
0.9
0.82
0.9
0.81
0.9
8,856,000
7,729,210
(275,100)
SM PRIME HLDG
STARMALLS
SUNTRUST HOME
SMPH
STR
SUN
19.38
6.89
1.15
19.4
7.19
1.19
19.4
7.19
1.16
19.4
7.19
1.19
19.26
6.89
1.14
19.4
7.19
1.19
11,684,000
24,300
387,000
226,255,948
174,437
447,990
96,903,948
(3,540)
PTFC REDEV CORP

UNIWIDE HLDG
VISTA LAND
TFC
UW
VLL
20
6.9
33.3
6.95
6.61
6.95
6.59
6.95
14,779,400
99,485,344
56,814,192
2,216,890
PROPERTY SECTOR TOTAL
VOLUME :
147,303,100
VALUE :
1,276,265,159
SERVICES
**** MEDIA ****
ABS CBN
ABS
49.2
49.5
49.5
49.8
48.5
49.5
44,800

January 27 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
GMA NETWORK
GMA7
6.29
6.3
6.4
6.4
6.3
6.3
752,000
4,754,860
MANILA BULLETIN
MB
0.71
0.72
0.72
0.72
0.71
0.71
80,000
56,890
MLA BRDCASTING
MBC
3.1
**** TELECOMMUNICATIONS ****

GLOBE TELECOM
GLO
1,732
1,739
1,789
1,789
1,720
1,732
48,120
84,023,970
(18,954,925)
LIBERTY TELECOM
LIB
1.98
1.99
1.98
1.98
51,000
101,160
PTT CORP
PLDT
PTT
TEL
2,968
2,970
2,982
2,982
2,960
2,970
167,195
496,513,340
35,510,490
**** INFORMATION TECHNOLOGY ****

DFNN INC
DFNN
6.21
6.95
6.89
7.1
6.89
6.95
100,200
702,534
IMPERIAL A
IMP
3.02
4.59
3.01
3.01
3.01
3.01
1,000
3,010
IMPERIAL B
ISLAND INFO
ISM COMM
IMPB
IS
ISM
0.375
1.57
37
0.38
1.59
0.38
1.58
0.39
1.62
0.37
1.56
0.375
1.57
33,350,000
7,716,000
12,641,250
12,307,980
(237,750)
176,890
JACKSTONES
MG HLDG
NOW CORP
JAS
MG
NOW
3.36
0.37
0.59
3.68
0.38
0.6
3.25
0.365
0.61
3.7
0.38
0.61
3.25
0.365
0.59
3.7
0.38
0.6
55,000
430,000
294,000
193,570
161,350
176,750
TRANSPACIFIC BR
TBGI
1.98
2.04
2.03
2.04
1.98
1.98
17,000
34,280
PHILWEB
WEB
11.92
12.38
12.6
12.6
11.9
12.38
83,600
1,022,354
YEHEY CORP
YEHEY
1.25
1.29
1.24
1.29
1.24
1.29
10,000
12,570
**** TRANSPORTATION SERVICES ****

2GO GROUP
2GO
3.85
3.86
3.86
3.9
3.85
3.86
42,000
162,260
ASIAN TERMINALS
ATI
11.88
12
11.62
12
11.62
12
150,500
1,766,472
CEBU AIR
CEB
95.45
95.5
98.5
99.1
95.5
95.5
1,954,300
189,012,065.5
(74,962,324.5)
INTL CONTAINER
ICT
116.8
117.5
117
118.3
116.8
116.8
584,390
68,676,458
(2,081,365)
LORENZO SHIPPNG
MACROASIA
LSC
MAC
1.3
2.4
1.4
2.45
2.43
2.45
2.43
2.45
131,000
319,720
PAL HLDG
PAL
5.25
5.28
5.79
5.79
5.13
5.25
280,500
1,480,864
GLOBALPORT
HARBOR STAR
PORT
TUGS
1.54
1.56
1.6
1.6
1.54
1.54
48,000
74,340
**** HOTEL & LEISURE ****

ACESITE HOTEL
ACE
1.08
1.2
1.08
1.08
1.07
1.07
228,000
246,010
BOULEVARD HLDG
BHI
0.112
0.113
0.111
0.113
0.109
0.112
47,160,000
5,241,490
(22,400)
DISCOVERY WORLD
GRAND PLAZA
DWC
GPH
1.68
24.05
1.73
29.95
24.05
24.05
24.05
24.05
100
2,405
WATERFRONT
WPI
0.385
0.395
0.39
0.395
0.39
0.395
510,000
199,900
CEU
FEU
IPO
STI
10.14
1,007
10.88
0.64
10.86
1,029
11.88
0.65
1,029
0.65
1,029
0.65
1,029
0.64
1,029
0.65
10
1,977,000
10,290
1,284,310
(1,186,900)
**** EDUCATION ****

CENTRO ESCOLAR
FAR EASTERN U
IPEOPLE
STI HLDG
**** CASINOS & GAMING ****
BERJAYA
BCOR
22.8
27.95
22.6
22.6
22.6
22.6
400
9,040
(4,520)
BLOOMBERRY
BLOOM
12.94
13
12.88
13.46
12.88
13
29,421,400
387,779,514
12,736,364
IP EGAME
PACIFIC ONLINE
EG
LOTO
0.014
17.8
0.015
18
0.014
17.8
0.014
17.8
0.014
17.8
0.014
17.8
17,400,000
9,300
243,600
165,540
LEISURE AND RES
LR
10.8
10.88
10.9
11.06
10.8
10.8
577,500
6,301,182
624,130
MELCO CROWN
MCP
12.22
12.24
12.12
12.32
12.12
12.22
1,842,500
22,548,856
1,533,452
MANILA JOCKEY
MJC
2.01
2.18
2.18
2.18
2.18
2.18
1,000
2,180
PRMIERE HORIZON
PHA
0.58
0.59
0.6
0.6
0.58
0.58
622,000
370,650
PREMIUM LEISURE
PLC
1.93
1.94
1.94
1.92
1.94
43,463,000
85,668,890
(480,890)
PHIL RACING
PRC
9.25
5,300
47,700
TRAVELLERS
RWM
7.3
7.38
7.35
7.38
7.3
7.3
2,808,600
20,526,354
(2,127,918)
CALATA CORP
CAL
4.12
4.13
4.25
4.38
4.13
4.13
6,451,000
27,554,450
(108,680)
PUREGOLD
PGOLD
41.1
41.4
39.7
41.5
39.7
41.1
2,899,600
119,207,575
(49,899,545)
ROBINSONS RTL
RRHI
79.6
80
79
81
79
79.6
688,770
55,036,480.5
(8,290,476)
PHIL SEVEN CORP
SEVN
88
89
87.5
89
87.5
88
204,900
18,031,375
208,245
SSI GROUP
SSI
10.94
11
11.16
11.3
10.7
11
8,988,300
98,675,316
(45,172,698)
APC GROUP
APC
0.71
0.72
0.72
0.72
0.71
0.71
431,000
306,130
(14,200)
EASYCALL
PAXYS
ECP
PAX
2.82
3.02
3.08
3.13
3.13
3.14
3.13
3.13
27,000
84,690
PHILCOMSAT
PHC
**** RETAIL ****
**** OTHER SERVICES ****
SERVICES SECTOR TOTAL
VOLUME :
214,259,715
VALUE :
1,761,577,104

January 27 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
**** MINING ****

ATOK
AB
APEX MINING
APX
10.9
11.9
11.9
11.9
11.9
11.9
100
1,190
(1,190)
3.2
3.3
3.45
3.45
3.2
3.2
316,000
1,067,410
ABRA MINING
AR
0.0063
0.0064
0.0064
0.0064
0.0062
0.0063
759,000,000
4,770,000
ATLAS MINING
AT
9.54
9.58
9.63
9.64
9.54
9.54
1,655,000
15,855,098
(9,926,169)
BENGUET A
BC
100
900
BENGUET B
COAL ASIA HLDG
CENTURY PEAK
BCB
COAL
CPM
7.21
0.91
0.94
8.7
0.92
0.98
0.93
0.94
0.93
0.99
0.91
0.93
0.92
0.98
978,000
1,880,000
898,050
1,820,390
11,830
(134,070)
DIZON MINES
DIZ
7.8
7.79
8.05
7.7
238,300
1,891,505
12,060
GEOGRACE
LEPANTO A
GEO
LC
0.36
0.28
0.37
0.285
0.37
0.285
0.37
0.285
0.36
0.275
0.37
0.28
1,500,000
40,310,000
553,250
11,319,100
LEPANTO B
LCB
0.285
0.29
0.3
0.3
0.285
0.29
5,010,000
1,451,500
168,600
MANILA MINING A
MA
0.016
0.017
0.017
0.017
0.016
0.017
151,400,000
2,541,800
MANILA MINING B
MARCVENTURES
MAB
MARC
0.017
5.9
0.018
5.95
0.017
6.03
0.017
6.11
0.017
5.89
0.017
5.91
2,400,000
40,800
1,456,400
8,685,935
511,700
NIHAO
NICKEL ASIA
NI
NIKL
2.69
27
2.7
27.05
2.7
27.9
2.72
28.35
2.69
26.8
2.7
27.05
1,262,000
8,270,100
3,405,320
225,670,620
(26,156,410)
OMICO CORP
OM
0.7
0.72
0.69
0.72
0.69
0.7
1,116,000
784,780
ORNTL PENINSULA
ORE
2.14
2.15
2.25
2.25
2.14
2.14
1,095,000
2,386,560
229,820
PX MINING
PX
8.69
8.7
9.04
9.04
8.68
8.7
3,501,000
30,716,698
(298,141)
SEMIRARA MINING
UNITED PARAGON
SCC
UPM
145.1
0.011
145.4
0.012
145.1
0.011
146.5
0.012
145
0.011
145.1
0.012
1,670,430
300,000
243,010,759
3,400
(118,212,856)
-
BASIC ENERGY
ORNTL PETROL A
ORNTL PETROL B
BSC
OPM
OPMB
0.275
0.013
0.014
0.28
0.014
0.015
0.275
0.015
0.28
0.015
0.275
0.014
0.28
0.014
1,700,000
21,600,000
467,550
312,400
231,000
-
PHILODRILL
PETROENERGY
OV
PERC
0.018
6.06
0.019
6.19
0.02
6.2
0.02
6.2
0.018
6
0.019
6.2
669,800,000
12,323,300
(7,189,700)
24,100
144,900
PX PETROLEUM
PXP
5.15
5.16
5.15
5.28
5.15
5.16
123,100
637,844
TA PETROLEUM
TAPET
4.06
4.06
4.1
3.99
303,000
1,216,490
VOLUME :
1,676,908,630
**** OIL ****
MINING & OIL SECTOR TOTAL
VALUE :
571,977,549
PREFERRED
ABC PREF
ABS HLDG PDR
ABC
ABSP
49
49.05
49
50
48.85
49.05
396,700
19,597,555
(16,176,735)
AC PREF A
AC PREF B1
ACPA
ACPB1
500.5
502
500.5
500.5
500.5
500.5
30
15,015
AC PREF B2
BC PREF A
DMC PREF
FGEN PREF F
FGEN PREF G
ACPB2
507
509
507
509
507
509
2,380
1,206,820
40,720
BCP
DMCP
FGENF
FGENG
14.22
105
107.5
118
108.5
107.5
108.5
107.5
108.5
4,300
466,350
FPH PREF
FPH PREF C
GLO PREF A
GLO PREF P
FPHP
FPHPC
GLOPA
GLOPP
497
503.5
503
504
503
504
14,030
7,071,090
GMA HLDG PDR
GMAP
6.12
6.14
6.12
6.14
6.12
6.14
1,003,700
6,162,384
(6,151,980)
LR PREF
MWIDE PREF
PF PREF
LRP
MWP
PFP
1.01
103
1,010
1.02
103.8
1,011
1.02
103
1,010
1.02
103
1,011
1.02
103
1,010
1.02
103
1,011
100,000
4,700
755
102,000
484,100
763,295
PHOENIX PREF
PCOR PREF
PNXP
PPREF
50.05
100.8
101
101
101
100.7
100.8
370
37,292
PCOR PREF 2A
PCOR PREF 2B
SFI PREF
SMC PREF 2A
PRF2A
PRF2B
SFIP
SMC2A
1,016
1,030
1.8
76
1,040
1,040
3
76.05
1,040
76.25
1,040
76.25
1,040
76
1,040
76.05
25
15,280
26,000
1,161,975.5
(1,143,713.5)
SMC PREF 2B
SMC PREF 2C
SMC PREF 1
PLDT II
SMC2B
SMC2C
SMCP1
TLII
79
79.3
-
80
80
-
80
-
80
-
79.9
-
80
-
90,080
-
7,204,400
-
(1,598,000)
-
PREFERRED TOTAL
VOLUME :
1,632,350
VALUE :
44,298,276.5
PHIL. DEPOSITARY RECEIPTS
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
WARRANTS
VALUE :

January 27 , 2015
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
LR WARRANT
LRW
4.17
4.21
4.21
4.28
4.17
4.17
638,000
2,685,210
(17,040)
MEG WARRANT 2
MEGW2
3.89
4.5
WARRANTS TOTAL
VOLUME :
638,000
VALUE :
2,685,210
SMALL & MEDIUM ENTERPRISES

DOUBLEDRAGON
DD
7.74
7.75
7.6
7.9
7.6
7.75
2,676,700
20,897,877
75,148
MAKATI FINANCE
IRIPPLE
MFIN
RPL
4.2
83.6
5.75
85
4.2
75
4.2
86.95
4.2
75
4.2
86.95
5,000
1,240
21,000
98,251.5
XURPAS
11.7
11.74
12.1
12.14
11.68
11.7
8,511,100
100,607,254
8,334,832
14,742,362
12,260
SMALL & MEDIUM ENTERPRISES TOTAL
VOLUME :
11,194,040
VALUE :
121,624,382.5
EXCHANGE TRADED FUNDS

FIRST METRO ETF
FMETF
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
122.2
122.4
123
123
VOLUME :
VOLUME :
122.3
120,500
2,344,629,210
122.3
120,500
VALUE :
VALUE :
14,742,362
11,003,648,684.5

January 27 , 2015
Name
Symbol
Bid
NO. OF ADVANCES:
NO. OF DECLINES:
NO. OF UNCHANGED:
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
104
91
38
NO. OF TRADED ISSUES:

NO. OF TRADES:
233
64,358
ODDLOT VOLUME:
ODDLOT VALUE:
828,843
309,535.84
BLOCK SALE VOLUME:

BLOCK SALE VALUE:
38,903,234
654,791,739.50
BLOCK SALES
SECURITY
PRICE
AP
42.8046
GTCAP
1,178.0521
DMC
15.1600
JFC
215.5660
URC
201.9996
FGEN
28.8810
AC
719.4489
SMPH
19.3535
GTCAP
1,176.0000
FNI
3.2900
MBT
94.3920
VOLUME
494,700
33,850
4,000,000
750,000
133,240
1,400,000
50,430
4,757,000
50,000
26,934,014
300,000
VALUE
21,175,435.62
39,877,063.58
60,640,000.00
161,674,500.00
26,914,426.70
40,433,400.00
36,281,808.03
92,064,599.50
58,800,000.00
88,612,906.06
28,317,600.00
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,759.75
12,379.64
6,658.6
2,972.77
2,181.07
16,180.93
1,783.66
12,590.35
6,690.67
2,991.81
2,185.31
16,207.15
1,748.08
12,379.64
6,658.6
2,962.69
2,171.48
15,907.2
1,783.66
12,527.38
6,671.05
2,991.81
2,171.48
15,908.92
1.62
1.29
0.19
0.64
(0.44)
(1.56)
28.39
159.85
12.45
19.04
(9.59)
(251.49)
19,396,416
199,357,978
110,316,690
152,092,463
214,270,505
1,677,612,695
11,194,040
120,500
1,876,144,305.03
3,348,196,196.50
2,596,035,307.72
1,368,386,655.39
1,761,607,713.06
572,013,037.63
121,624,382.50
14,742,362.00
7,586.67
4,421.91
7,631.85
4,447
7,582.26
4,421.91
7,630.57
4,440.66
0.58
0.42
43.9
18.75
2,384,361,287
11,658,749,959.84
GRAND TOTAL
Note: Sectoral and Grand Total include Main Board, Oddlot, and Block Sale transactions.
FOREIGN BUYING:
FOREIGN SELLING:
NET FOREIGN BUYING/(SELLING):
TOTAL FOREIGN:
Php 5,805,281,236.81
Php 6,214,472,643.26
Php (409,191,406.45)
Php 12,019,753,880.07
Securities Under Suspension by the Exchange as of January 27 , 2015
ABC PREF
AC PREF A
ASIATRUST
EXPORT BANK A
EXPORT BANK B
FPH PREF
FILSYN A
FILSYN B
GOTESCO LAND A
GOTESCO LAND B
METROALLIANCE A
METROALLIANCE B
MARSTEEL A
MARSTEEL B
METRO GLOBAL
PICOP RES
PHILCOMSAT
ABC
ACPA
ASIA
EIBA
EIBB
FPHP
FYN
FYNB
GO
GOB
MAH
MAHB
MC
MCB
MGH
PCP
PHC

January 27 , 2015
Name
PRIMETOWN PROP
PNCC
GLOBALPORT
PRYCE CORP
PTT CORP
SMC PREF 1
STENIEL
UNIWIDE HLDG
Symbol
Bid
PMT
PNC
PORT
PPC
PTT
SMCP1
STN
UW
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php

The Philippine Stock Exchange, Inc Daily Quotations Report January 27, 2015

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc Daily Quotations Report January 27, 2015

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

The Philippine Stock Exchange, Inc Daily Quotations Report January 27, 2015

Uploaded by

Copyright:

Available Formats

The Philippine Stock Exchange, Inc

Daily Quotations Report

PHIL NATL BANK

**** OTHER FINANCIAL INSTITUTIONS ****

FINANCIALS SECTOR TOTAL

FIRST PHIL HLDG

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