The Philippine Stock Exchange, Inc
Daily Quotations Report
February 11 , 2016
MAIN BOARD
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
FINANCIALS
**** BANKS ****
ASIA UNITED
AUB
44.5
44.75
44.6
44.75
44.6
44.75
13,600
607,920
563,210
BDO UNIBANK
BANK PH ISLANDS
BDO
BPI
98.9
89.85
99.5
90
100
88.4
100
90
98.9
88.4
99.5
90
670,920
423,510
66,780,369
38,038,145
354,055
17,228,480.5
CHINABANK
CHIB
35.2
35.25
35.2
35.5
35.2
35.25
8,500
300,700
(3,550)
CITYSTATE BANK
EXPORT BANK A
EXPORT BANK B
EAST WEST BANK
CSB
EIBA
EIBB
EW
5.6
16.56
10
16.6
16.54
16.56
16.3
16.56
34,000
557,886
(119,700)
METROBANK
MBT
73.1
73.65
73.45
73.7
72.95
73.65
930,540
68,170,974
(23,321,032)
NEXTGENESIS
PB BANK
NXGEN
PBB
15
15.18
15.18
15.18
15.18
15.18
10,000
151,800
PBCOM
PHIL NATL BANK
PBC
PNB
22
50.5
24.9
50.9
50.9
50.9
50.5
50.9
18,150
923,789.5
(903,982.5)
PSBANK
PSB
95.05
99.9
101.5
101.5
101.4
101.4
880
89,233
PHILTRUST
RCBC
PTC
RCB
60.1
33.25
33.5
33.2
33.5
33.2
33.5
120,300
4,003,560
1,204,320
SECURITY BANK
SECB
144.9
145.3
144.2
145.5
144.2
145.3
604,470
87,646,536
(5,567,594)
UNION BANK
UBP
55.1
55.8
55.1
55.15
55.1
55.1
4,240
233,672
(1,654)
**** OTHER FINANCIAL INSTITUTIONS ****
AG FINANCE
AGF
2.64
2.7
2.69
2.76
2.6
2.64
115,000
304,510
(13,600)
BRIGHT KINDLE
BKR
1.35
1.4
1.4
1.45
1.4
1.4
169,000
237,500
(7,250)
BDO LEASING
BLFI
2.45
2.51
2.5
2.51
2.5
2.51
12,000
30,070
COL FINANCIAL
FIRST ABACUS
FILIPINO FUND
IREMIT
MEDCO HLDG
COL
FAF
FFI
I
MED
14
0.62
6.25
1.66
0.435
14.3
0.72
6.62
1.78
0.45
14.3
0.72
1.78
0.44
14.3
0.72
1.78
0.46
14.3
0.72
1.78
0.44
14.3
0.72
1.78
0.46
1,800
7,000
8,000
60,000
25,740
5,040
14,240
27,000
MANULIFE
NTL REINSURANCE
PHIL STOCK EXCH
MFC
NRCP
PSE
585
0.9
265
650
0.95
274
265
265
265
265
760
201,400
(15,900)
SUN LIFE
SLF
1,280
1,300
1,300
1,300
1,300
1,300
30
39,000
VANTAGE
1.46
1.49
1.46
1.46
1.46
1.46
609,000
889,140
FINANCIALS SECTOR TOTAL
VOLUME :
3,821,700
VALUE :
269,278,224.5
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS
ACR
ABOITIZ POWER
AP
1.3
1.32
1.3
1.32
1.29
1.32
427,000
560,630
123,450
41.8
42
41.7
42.15
41.7
42
657,800
27,639,385
4,623,210
ENERGY DEVT
FIRST GEN
EDC
FGEN
5.2
18
5.21
18.04
5.22
18.24
5.25
18.3
5.2
17.96
5.21
18.04
5,881,500
2,860,800
30,671,246
51,725,426
(20,516,198)
(10,057,719.9996)
FIRST PHIL HLDG
PHIL H2O
FPH
56.1
56.45
56.95
56.95
56
56.1
38,090
2,147,963
(463,289.5)
H2O
2.62
2.96
2.44
2.44
2.44
2.44
10,000
24,400
MERALCO
MER
317.2
317.8
312.2
318.4
312.2
317.2
171,890
54,361,510
8,946,096
MANILA WATER
MWC
25.95
26
25.85
26.4
25.55
26
2,861,400
74,766,840
13,434,175
PETRON
PCOR
7.11
7.14
6.7
7.16
6.7
7.11
23,212,600
163,744,008
(70,082,709)
PHX PETROLEUM
PNX
3.5
3.59
3.5
3.59
3.45
3.59
26,000
90,900
SPC POWER
TA OIL
SPC
TA
3.4
2.06
4.15
2.07
2.08
2.1
2.06
2.06
1,484,000
3,084,010
VIVANT
VVT
22.5
23
**** FOOD, BEVERAGE & TOBACCO ****
AGRINURTURE
ANI
4.52
4.57
4.43
4.6
4.42
4.57
934,000
4,226,310
BOGO MEDELLIN
CNTRL AZUCARERA
BMM
CAT
39.1
155
48.75
180
150
175
150
175
1,800
278,750
217,500
CENTURY FOOD
CNPF
16.52
16.8
16.32
16.8
16.32
16.8
262,800
4,343,264
3,509,854
DEL MONTE
DMPL
11.52
11.6
11.5
11.52
11.4
11.52
28,100
322,462
DNL INDUS
DNL
8.33
8.35
8.3
8.43
8.2
8.35
3,023,200
25,239,309
(1,679,566)
EMPERADOR
ALLIANCE SELECT
EMP
FOOD
7.28
0.62
7.3
0.64
7.3
0.65
7.35
0.65
7.28
0.65
7.3
0.65
2,314,400
2,000
16,893,975
1,300
(7,365,282)
-
GINEBRA
JOLLIBEE
GSMI
JFC
11.04
211
11.8
213
208.4
213
208
213
288,390
60,978,390
8,353,194
LIBERTY FLOUR
MACAY HLDG
MAXS GROUP
LFM
MACAY
MAXS
24.75
35.8
14.88
27.15
38.95
14.92
14.88
15.1
14.6
14.92
1,350,700
20,047,162
1,421,936
PUREFOODS
PF
137
140
139.3
140
139.3
140
3,930
548,790
(278,900)
PEPSI COLA
PIP
3.03
3.05
2.99
3.03
7,507,000
22,530,050
(405,320)
ROXAS AND CO
RCI
1.88
2.89
The Philippine Stock Exchange, Inc
Daily Quotations Report
February 11 , 2016
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
RFM CORP
RFM
3.82
3.83
3.85
3.85
3.81
3.83
80,000
307,250
45,950
ROXAS HLDG
SWIFT FOODS
ROX
SFI
4.8
0.152
4.99
0.154
0.148
0.159
0.148
0.154
15,750,000
2,437,720
(55,200)
UNIV ROBINA
URC
193.7
194
194
194
193.5
193.7
3,130,260
606,430,539
(103,929,789)
VITARICH
VITA
0.59
0.6
0.6
0.61
0.59
0.59
1,862,000
1,114,760
(527,400)
VICTORIAS
VMC
4.57
4.6
4.57
4.57
4.57
4.57
3,000
13,710
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****
ASIABEST GROUP
ABG
10.6
10.88
10.86
10.88
10
10.88
11,300
114,348
CONCRETE A
CONCRETE B
DAVINCI CAPITAL
CA
CAB
DAVIN
32.2
15
2.2
44.9
2.21
2.3
2.31
2.15
2.2
12,745,000
28,605,860
2,344,620
EEI CORP
EEI
5.74
5.77
5.65
5.82
5.5
5.77
637,400
3,674,925
1,437,781
HOLCIM
HLCM
14.02
14.1
14.3
14.3
14.02
14.02
7,300
103,134
LBC EXPRESS
LBC
8.1
8.9
8.2
8.9
8.1
8.9
5,600
45,780
REPUBLIC CEMENT
MEGAWIDE
LRI
MWIDE
5.68
5.89
5.9
5.9
5.68
5.68
197,900
1,128,733
197,558
PHINMA
PNCC
SUPERCITY
TKC METALS
PHN
PNC
SRDC
T
11.1
0.405
1.01
11.5
1.06
0.99
1.08
0.99
67,000
67,620
VULCAN INDL
VUL
1.01
1.05
1.03
1.06
1.03
1.05
208,000
217,550
92
2.08
116
2.09
2.1
2.1
2.08
2.09
601,000
1,258,490
154,970
EUROMED
LMG CHEMICALS
METROALLIANCE A
METROALLIANCE B
MABUHAY VINYL
CIP
CROW
N
EURO
LMG
MAH
MAHB
MVC
1.5
1.8
2.8
1.79
1.9
3.19
1.85
2.9
1.85
3.2
1.85
2.9
1.85
3.19
29,000
38,000
53,650
117,850
PRYCE CORP
PPC
2.29
2.31
2.27
2.32
2.27
2.31
137,000
315,140
(62,090)
**** CHEMICALS ****
CHEMPHIL
CROWN ASIA
**** ELECTRICAL COMPONENTS & EQUIPMENT ****
CONCEPCION
CIC
37.2
38.5
37.2
38
37.2
38
65,500
2,437,250
2,127,840
GREENERGY
INTEGRATED MICR
GREEN
IMI
5.35
5.36
5.4
5.4
5.35
5.36
329,300
1,763,304
IONICS
ION
2.32
2.34
2.28
2.36
2.26
2.34
1,842,000
4,271,530
(1,887,720)
PANASONIC
PHX SEMICNDCTR
PMPC
PSPC
3.93
1.58
4.1
1.59
3.95
1.36
3.95
1.66
3.95
1.35
3.95
1.59
5,000
2,144,000
19,750
3,301,990
10,690
CIRTEK HLDG
TECH
19.22
19.4
19.2
19.44
19.2
19.4
454,300
8,810,030
FILSYN A
FILSYN B
PICOP RES
SPLASH CORP
FYN
FYNB
PCP
SPH
2.45
2.46
2.38
2.49
2.38
2.45
318,000
773,730
(77,320)
STENIEL
STN
16,950
**** OTHER INDUSTRIALS ****
INDUSTRIAL SECTOR TOTAL
VOLUME :
94,201,790
VALUE :
1,267,972,598
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED
ABACORE CAPITAL
AAA
ABA
AYALA CORP
AC
ABOITIZ EQUITY
AEV
ALLIANCE GLOBAL
AGI
ANSCOR
ANS
ANGLO PHIL HLDG
0.31
0.33
0.345
0.345
690
691
685.5
698
57.8
57.9
57.35
57.9
14.22
14.24
14.2
14.34
5.91
APO
0.97
1.04
ATN HLDG A
ATN
0.202
0.225
ATN HLDG B
BHI HLDG
COSCO CAPITAL
ATNB
BH
COSCO
0.195
403
7.38
DMCI HLDG
FILINVEST DEV
DMC
FDC
FJ PRINCE A
FJ PRINCE B
FORUM PACIFIC
0.33
0.33
50,000
670
691
140,090
96,811,430
26,010,790
57.35
57.9
419,370
24,259,954.5
21,188,670.5
14.12
14.24
5,984,500
85,380,524
(38,053,284)
5.91
501,800
3,005,967
(577,767)
1.04
44,000
44,760
0.226
0.226
0.226
0.226
40,000
9,040
0.234
950
7.39
7.24
7.42
7.24
7.39
2,007,000
14,836,446
(677,543)
11.88
4.65
11.9
4.7
11.9
4.68
11.94
4.71
11.66
4.61
11.9
4.65
2,005,900
15,000
23,816,068
70,060
14,248,598
-
FJP
FJPB
FPI
3.5
4.31
0.201
5
5.42
0.213
0.21
0.213
0.21
0.213
160,000
33,780
GT CAPITAL
GTCAP
1,234
1,240
1,243
1,244
1,228
1,234
69,230
85,238,160
(50,423,955)
HOUSE OF INV
HI
5.33
5.69
5.3
5.3
5.3
5.3
5,000
26,500
IPM HLDG
IPM
9.35
9.78
9.8
9.8
9.2
9.78
1,962,600
19,182,769
JG SUMMIT
JGS
65.5
66
64.8
66.5
63.05
65.5
1,421,000
92,771,929
2,517,632.5
JOLLIVILLE HLDG
KEPPEL HLDG A
JOH
KPH
3.35
3.33
5
5.49
The Philippine Stock Exchange, Inc
Daily Quotations Report
February 11 , 2016
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
KEPPEL HLDG B
LODESTAR
LOPEZ HLDG
LT GROUP
KPHB
LIHC
LPZ
LTG
4.88
0.61
5.14
16.52
7.39
0.62
5.15
16.6
0.61
5.17
16.06
0.62
5.23
16.78
0.61
5.14
16.06
0.62
5.15
16.6
10,000
4,514,300
6,989,700
6,130
23,284,949
116,229,672
8,335,718
(63,758,900.0003)
METRO GLOBAL
MABUHAY HLDG
MJC INVESTMENTS
METRO PAC INV
MGH
MHC
MJIC
MPI
0.51
1.88
5.7
0.53
3.49
5.71
0.53
5.57
0.53
5.78
0.53
5.57
0.53
5.7
11,000
35,790,700
5,830
204,204,134
21,203,115
PACIFICA
PA
0.031
0.032
0.028
0.033
0.028
0.031
259,600,000
8,084,300
61,600
PRIME ORION
POPI
2.01
2.02
2.02
2.06
2.01
2.01
1,216,000
2,458,750
PRIME MEDIA
PRIM
1.07
1.17
1.07
1.17
1.07
1.17
8,000
8,860
REPUBLIC GLASS
SOLID GROUP
REG
SGI
2.61
1.04
2.74
1.06
2.56
1.04
2.74
1.06
2.56
1.04
2.74
1.06
48,000
34,000
127,960
35,440
SYNERGY GRID
SM INVESTMENTS
SGP
SM
150
805
160
815
804.5
815
804
805
334,190
269,791,540
(83,771,705)
SAN MIGUEL CORP
SMC
73.6
74
73
74
72.6
74
1,075,500
79,283,843
(13,475,465)
SOC RESOURCES
SOC
0.72
0.78
0.73
0.74
0.73
0.74
85,000
62,250
SEAFRONT RES
TOP FRONTIER
SPM
TFHI
2.07
123.6
2.39
130.6
121.9
130.6
118.4
130.6
188,020
24,066,790
(176,936)
UNIOIL HLDG
UNI
0.28
0.285
0.275
0.29
0.275
0.285
1,450,000
412,650
(5,600)
WELLEX INDUS
ZEUS HLDG
WIN
ZHI
0.189
0.3
0.199
0.315
0.315
0.32
0.3
0.315
1,180,000
369,000
9,500
HOLDING FIRMS SECTOR TOTAL
VOLUME :
327,444,520
VALUE :
1,182,539,405.5
PROPERTY
**** PROPERTY ****
ARTHALAND CORP
ALCO
0.203
0.215
0.215
0.215
0.215
0.215
450,000
96,750
ANCHOR LAND
AYALA LAND
ALHI
ALI
6.04
31
7.79
31.05
31.6
31.6
30.85
31
4,218,600
131,148,560
(31,148,300)
ARANETA PROP
ARA
1.16
1.2
1.2
1.21
1.17
1.2
19,000
22,530
BELLE CORP
BEL
2.5
2.51
2.4
2.52
2.4
2.5
1,854,000
4,566,310
(320,410)
A BROWN
BRN
0.75
0.76
0.72
0.78
0.72
0.76
1,850,000
1,412,450
(20,440)
CITYLAND DEVT
CDC
0.95
1.02
0.96
1.02
0.95
1.02
33,000
31,610
4,800
CROWN EQUITIES
CEBU HLDG
CEI
CHI
0.117
4.6
0.119
4.8
4.8
4.8
4.8
4.8
12,000
57,600
CENTURY PROP
CPG
0.5
0.51
0.5
0.51
0.5
0.5
1,604,000
814,590
127,500
CEBU PROP A
CEBU PROP B
CYBER BAY
CPV
CPVB
CYBR
5.52
5.5
0.395
5.99
6.39
0.4
0.4
0.4
0.4
0.4
110,000
44,000
DOUBLEDRAGON
DD
22.75
22.8
21.05
23.1
21.05
22.8
3,324,300
75,031,250
4,845,260
EMPIRE EAST
ELI
0.87
0.89
0.88
0.89
0.88
0.89
40,000
35,500
EVER GOTESCO
FILINVEST LAND
EVER
FLI
0.142
1.5
0.145
1.51
1.49
1.52
1.49
1.51
7,912,000
11,894,880
5,501,820
GLOBAL ESTATE
GOTESCO LAND A
GOTESCO LAND B
8990 HLDG
GERI
GO
GOB
HOUSE
0.91
6.88
0.92
6.93
0.91
7.05
0.93
7.05
0.91
6.87
0.91
6.93
1,217,000
75,500
1,113,860
521,521
(46,000)
(17,481)
IRC PROP
IRC
1.23
1.27
1.24
1.25
1.23
1.25
265,000
328,290
(248,000)
KEPPEL PROP
CITY AND LAND
KEP
LAND
3.6
0.91
4.46
0.96
0.91
0.96
0.91
0.96
6,000
5,660
MEGAWORLD
MEG
3.39
3.4
3.45
3.5
3.4
3.4
27,318,000
93,936,100
(46,632,740)
MRC ALLIED
MRC
0.081
0.085
0.081
0.085
0.081
0.085
60,000
5,060
PHIL ESTATES
PRIMETOWN PROP
PRIMEX CORP
PHES
PMT
PRMX
0.229
8.39
0.26
8.48
8.4
8.4
8.39
8.39
6,500
54,545
ROBINSONS LAND
RLC
25.2
25.25
25.35
25.4
25
25.25
409,000
10,329,855
781,765
PHIL REALTY
ROCKWELL
RLT
ROCK
0.32
1.45
0.36
1.48
1.48
1.48
1.45
1.46
13,000
18,970
(7,300)
SHANG PROP
STA LUCIA LAND
SM PRIME HLDG
SHNG
SLI
SMPH
2.94
0.76
21.5
3.05
0.77
21.55
0.77
20.9
0.77
21.9
0.75
20.7
0.76
21.55
668,000
12,006,700
506,600
258,816,525
87,438,070
STARMALLS
STR
5.2
6.19
5.15
6.19
4.94
6.19
2,749,800
15,043,186
(200,345)
SUNTRUST HOME
SUN
1.04
1.05
0.93
1.08
0.91
1.04
13,355,000
13,706,130
(152,390)
PTFC REDEV CORP
UNIWIDE HLDG
VISTA LAND
TFC
UW
VLL
10.2
4.18
27.9
4.27
4.1
4.27
4.1
4.27
2,910,000
12,286,880
(1,093,130)
977,671
PROPERTY SECTOR TOTAL
VOLUME :
82,486,400
VALUE :
631,829,212
SERVICES
**** MEDIA ****
ABS CBN
ABS
54.5
54.8
54.4
54.9
54.4
54.8
17,890
The Philippine Stock Exchange, Inc
Daily Quotations Report
February 11 , 2016
Name
GMA NETWORK
MANILA BULLETIN
MLA BRDCASTING
Symbol
GMA7
MB
MBC
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
6.52
0.51
10
6.53
0.55
20.5
6.48
18
6.52
18
6.48
18
6.52
18
26,000
800
169,275
14,400
**** TELECOMMUNICATIONS ****
GLOBE TELECOM
GLO
1,850
1,855
1,831
1,868
1,826
1,855
101,580
187,137,465
(66,351,485)
LIBERTY TELECOM
LIB
3.96
3.98
4.02
3.95
3.96
425,000
1,691,240
PTT CORP
PLDT
PTT
TEL
2,156
2,158
2,142
2,170
2,142
2,158
104,405
225,100,440
(62,133,990)
**** INFORMATION TECHNOLOGY ****
DFNN INC
DFNN
5.8
5.85
5.8
5.85
5.7
5.8
1,133,100
6,595,567
IMPERIAL A
IMPERIAL B
ISLAND INFO
IMP
IMPB
IS
3.55
0.16
5.49
28
0.161
0.153
0.171
0.15
0.16
44,420,000
7,258,960
(43,520)
ISM COMM
JACKSTONES
ISM
JAS
1.13
2.07
1.15
2.16
1.17
2.09
1.17
2.12
1.13
2.09
1.15
2.12
1,124,000
6,000
1,285,550
12,610
(1,170)
-
MG HLDG
NOW CORP
MG
NOW
0.25
0.72
0.26
0.73
0.25
0.72
0.255
0.74
0.25
0.7
0.255
0.72
100,000
5,527,000
25,200
4,010,130
TRANSPACIFIC BR
PHILWEB
YEHEY CORP
TBGI
WEB
YEHEY
1.51
25.6
4.1
1.72
26
4.18
25.9
4.05
26
4.1
24
4.05
26
4.1
60,800
33,000
1,560,825
134,150
**** TRANSPORTATION SERVICES ****
2GO GROUP
2GO
6.35
6.41
6.28
6.38
6.28
6.38
34,200
217,067
ASIAN TERMINALS
ATI
10.1
10.5
10.08
10.08
10.08
10.08
40,000
403,200
CEBU AIR
CEB
79.2
79.5
77.6
79.5
77.5
79.5
254,640
20,043,732
5,756,122
INTL CONTAINER
ICT
57.4
57.9
56.7
57.9
56.7
57.9
1,723,270
99,669,047.5
(144,809)
LORENZO SHIPPNG
MACROASIA
PAL HLDG
LSC
MAC
PAL
1.05
2.03
4.3
1.19
2.2
4.45
4.5
4.5
4.5
4.5
1,000
4,500
GLOBALPORT
HARBOR STAR
PORT
TUGS
1.14
1.19
1.14
1.15
1.14
1.15
89,000
102,090
10,260
1.16
0.046
1.22
0.047
1.15
0.048
1.15
0.048
1.15
0.045
1.15
0.046
5,000
61,300,000
5,750
2,829,000
**** HOTEL & LEISURE ****
ACESITE HOTEL
BOULEVARD HLDG
ACE
BHI
DISCOVERY WORLD
DWC
1.46
1.54
1.45
1.54
1.45
1.54
19,000
27,640
GRAND PLAZA
WATERFRONT
GPH
WPI
17.54
0.315
21.4
0.335
0.315
0.335
0.315
0.335
40,000
12,800
CENTRO ESCOLAR
CEU
9.31
9.9
9.99
9.99
9.3
9.31
61,800
575,512
FAR EASTERN U
IPEOPLE
STI HLDG
FEU
IPO
STI
955
11.02
0.405
990
11.96
0.42
11.96
0.415
11.96
0.415
11.96
0.405
11.96
0.405
300
1,680,000
3,588
688,050
BERJAYA
BLOOMBERRY
BCOR
BLOOM
22.25
4.18
28.45
4.19
4.24
4.26
4.12
4.19
2,515,000
10,574,930
(2,704,760)
IP EGAME
PACIFIC ONLINE
LEISURE AND RES
EG
LOTO
LR
0.0086
17.02
7.1
0.0087
18.28
7.29
0.0086
7.35
0.0086
7.35
0.0086
7.1
0.0086
7.29
1,000,000
400
8,600
2,903
1,458
MELCO CROWN
MCP
2.16
2.17
2.2
2.28
2.12
2.16
29,668,000
65,366,810
(672,570)
MANILA JOCKEY
PREMIUM LEISURE
MJC
PLC
1.9
0.82
1.97
0.84
0.82
0.87
0.81
0.84
40,119,000
33,611,240
(268,960)
PHIL RACING
TRAVELLERS
PRC
RWM
8.95
3.73
9
3.79
3.7
3.8
3.7
3.71
213,000
791,700
(3,800)
CALATA CORP
CAL
3.06
3.07
3.1
3.1
3.07
3.07
181,000
558,640
METRO RETAIL
MRSGI
3.35
3.38
3.41
3.41
3.28
3.38
772,000
2,567,990
611,800
PUREGOLD
PGOLD
33.3
33.7
33.3
33.85
33.2
33.3
641,600
21,348,890
3,290,644.9999
ROBINSONS RTL
RRHI
60.6
60.9
59.95
61.7
59.95
60.9
278,330
16,953,896
7,756,304
PHIL SEVEN CORP
SSI GROUP
SEVN
SSI
98
3.33
100
3.34
3.24
3.55
3.24
3.33
14,754,000
50,413,550
(5,960,900)
**** EDUCATION ****
**** CASINOS & GAMING ****
**** RETAIL ****
**** OTHER SERVICES ****
APC GROUP
EASYCALL
PAXYS
PRMIERE HORIZON
APC
ECP
PAX
PHA
0.425
2.38
2.31
0.4
0.445
3
2.65
0.41
0.38
0.405
0.38
0.405
890,000
351,200
(60,750)
PHILCOMSAT
SBS PHIL CORP
PHC
SBS
5.27
5.28
5.14
5.3
5.14
5.27
1,358,500
7,134,324
(288,550)
SERVICES SECTOR TOTAL
VOLUME :
211,940,125
VALUE :
781,046,832.5
The Philippine Stock Exchange, Inc
Daily Quotations Report
February 11 , 2016
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
MINING & OIL
**** MINING ****
ATOK
APEX MINING
AB
APX
10.02
2.12
11.5
2.18
2.06
2.25
2.06
2.12
1,170,000
2,528,750
ABRA MINING
ATLAS MINING
AR
0.0042
0.0043
0.0044
0.0045
0.0042
0.0042
1,112,000,000
4,779,400
42,500
AT
4.51
4.6
4.48
4.64
4.45
4.51
908,000
4,096,240
(1,468,120)
BENGUET A
BENGUET B
COAL ASIA HLDG
BC
BCB
COAL
4.3
4.8
0.42
5.4
6
0.425
0.4
0.43
0.385
0.425
9,640,000
4,027,000
97,750
CENTURY PEAK
CPM
0.59
0.6
0.56
0.62
0.56
0.59
1,944,000
1,157,770
(9,000)
DIZON MINES
DIZ
8.06
8.07
7.7
8.1
7.27
8.06
55,100
436,057
FERRONICKEL
FNI
0.65
0.66
0.66
0.67
0.63
0.65
13,976,000
9,085,470
(462,000)
GEOGRACE
GEO
0.265
0.28
0.28
0.285
0.265
0.28
190,000
51,200
LEPANTO A
LC
0.285
0.29
0.265
0.305
0.265
0.29
476,630,000
138,121,050
LEPANTO B
LCB
0.29
0.295
0.28
0.32
0.28
0.295
63,320,000
19,098,500
(603,300)
MANILA MINING A
MANILA MINING B
MA
MAB
0.012
0.013
0.013
0.014
0.013
0.013
0.014
0.014
0.012
0.013
0.013
0.014
1,231,900,000
208,500,000
16,116,800
2,872,300
MARCVENTURES
MARC
1.71
1.75
1.73
1.75
1.7
1.75
480,000
823,060
51,300
NIHAO
NI
2.42
2.45
2.46
2.6
2.4
2.45
266,000
652,240
NICKEL ASIA
NIKL
4.78
4.79
4.79
4.82
4.62
4.79
5,650,000
26,692,730
(5,141,730)
OMICO CORP
OM
0.54
0.56
0.55
0.58
0.54
0.58
160,000
91,560
ORNTL PENINSULA
ORE
1.18
1.19
1.15
1.23
1.14
1.19
510,000
601,210
PX MINING
PX
5.92
5.93
5.6
6.05
5.6
5.93
16,066,400
94,070,329
(15,033,927)
SEMIRARA MINING
SCC
123.1
123.5
121.1
124
120.2
123.1
550,670
67,654,685
(10,549,159)
UNITED PARAGON
UPM
0.0079
0.0085
**** OIL ****
BASIC ENERGY
BSC
0.21
0.212
0.206
0.21
0.203
0.21
840,000
173,910
ORNTL PETROL A
OPM
0.0093
0.0096
0.0095
0.0095
0.0094
0.0094
7,000,000
66,100
ORNTL PETROL B
PHILODRILL
PETROENERGY
OPMB
OV
PERC
0.0094
0.01
3.26
0.01
0.011
3.47
0.011
-
0.011
-
0.01
-
0.011
-
11,200,000
-
121,300
-
PX PETROLEUM
PXP
1.51
1.52
1.46
1.55
1.46
1.51
527,000
794,860
(420)
TA PETROLEUM
TAPET
1.86
1.9
1.86
1.96
1.79
1.88
394,000
721,730
MINING & OIL SECTOR TOTAL
VOLUME :
3,163,877,170
VALUE :
394,834,251
PREFERRED
ABC PREF
AC PREF A
AC PREF B1
AC PREF B2
ABC
ACPA
ACPB1
ACPB2
525.5
531
530
538
539
540
539
540
3,690
1,992,200
BC PREF A
DMC PREF
FGEN PREF F
FGEN PREF G
FPH PREF
FPH PREF C
GLO PREF A
GLO PREF P
BCP
DMCP
FGENF
FGENG
FPHP
FPHPC
GLOPA
GLOPP
10.02
702
108.2
110.6
252
5.01
521
18.48
112.9
117.8
527
521
521
521
521
100
52,100
LR PREF
MWIDE PREF
PF PREF
PF PREF 2
LRP
MWP
PFP
PFP2
1.09
111
1,025
1.1
112
1,038
1.1
1,026
1.1
1,026
1.1
1,025
1.1
1,025
250,000
18,320
275,000
18,782,285
PNX PREF 3A
PNX PREF 3B
PNX3A
PNX3B
104.5
107.5
105
112
105
109
105
109
105
109
105
109
162,100
5,110
17,020,500
556,990
(17,020,500)
-
PHOENIX PREF
PCOR PREF 2A
PCOR PREF 2B
SFI PREF
PNXP
PRF2A
PRF2B
SFIP
62
1,030
1,065
2
1,039
1,088
2.3
2.1
2.1
2.1
2.1
1,000
2,100
SMC PREF 2A
SMC PREF 2B
SMC2A
SMC2B
80.5
82
80.5
80.5
80.5
80.5
20,000
1,610,000
(1,610,000)
SMC PREF 2C
SMC2C
82.5
83
83
83
82.5
82.5
49,330
4,077,410
1,229,230
SMC PREF 2D
SMC PREF 2E
SMC PREF 2F
SMC PREF 1
PLDT II
TEL PREF JJ
SMC2D
SMC2E
SMC2F
SMCP1
TLII
TLJJ
78.75
77.35
79.5
-
79
79.5
79.6
-
79.6
-
79.6
-
79.6
-
79.6
-
11,600
-
923,360
-
PREFERRED TOTAL
VOLUME :
521,250
PHIL. DEPOSITARY RECEIPTS
VALUE :
45,291,945
The Philippine Stock Exchange, Inc
Daily Quotations Report
February 11 , 2016
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
ABS HLDG PDR
ABSP
52.1
52.5
52.5
52.5
52.45
52.5
160,410
8,421,400
(8,368,900)
GMA HLDG PDR
GMAP
6.15
6.49
2,058,200
7,350
PHIL. DEPOSIT RECEIPTS TOTAL
VOLUME :
160,410
VALUE :
8,421,400
WARRANTS
LR WARRANT
LRW
2.5
2.57
2.6
WARRANTS TOTAL
2.7
VOLUME :
2.4
2.5
811,000
811,000
VALUE :
2,058,200
SMALL, MEDIUM & EMERGING
ALTERRA CAPITAL
ALT
3.04
3.3
3.24
3.35
3.18
3.3
23,000
74,100
ITALPINAS
IDC
2.4
2.42
2.45
2.5
2.4
2.4
284,000
690,190
MAKATI FINANCE
XURPAS
MFIN
X
2.64
12.44
2.9
12.5
12.42
12.7
12.2
12.5
265,800
3,322,396
558,404
65,211
SMALL, MEDIUM & EMERGING TOTAL
VOLUME :
572,800
VALUE :
4,086,686
EXCHANGE TRADED FUNDS
FIRST METRO ETF
FMETF
108.4
109.3
108.4
EXCHANGE TRADED FUNDS TOTAL
TOTAL MAIN BOARD
109.3
VOLUME :
VOLUME :
108.4
109.3
600
600
3,884,345,105
VALUE :
VALUE :
65,211
4,531,652,420.5
The Philippine Stock Exchange, Inc
Daily Quotations Report
February 11 , 2016
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
111
64
30
NO. OF TRADED ISSUES:
NO. OF TRADES:
205
42,673
ODDLOT VOLUME:
ODDLOT VALUE:
429,438
227,243.64
BLOCK SALE VOLUME:
BLOCK SALE VALUE:
170,210
299,669,821.12
BLOCK SALES
SECURITY
PRICE
GLO
1,861.2611
GTCAP
1,242.2057
SM
811.7947
TEL
2,137.4102
VOLUME
15,000
30,000
25,000
100,210
VALUE
27,918,916.50
37,266,171.00
20,294,867.50
214,189,866.12
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining & Oil
SME
ETF
PSEi
All Shares
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
1,516.01
10,598.86
6,248.14
2,668.47
1,493.58
10,263.13
1,524.18
10,672.43
6,291.92
2,696.03
1,504.71
10,643.76
1,514.84
10,588.13
6,205.81
2,645.24
1,487.39
10,263.13
1,524.18
10,672.43
6,271.04
2,678.38
1,504.14
10,541.09
0.62
0.59
0.1
0.42
0.85
4.17
9.47
62.76
6.44
11.24
12.74
422.15
3,822,609
94,202,495
327,500,161
82,498,150
212,159,730
3,164,188,200
572,800
608
269,288,775.55
1,267,999,178.49
1,240,125,181.09
631,861,459.90
1,023,220,095.83
394,901,906.20
4,086,686.00
66,202.20
6,633.28
3,820.13
6,674.7
3,846.72
6,610.89
3,810.07
6,663.43
3,846.72
0.39
0.56
25.95
21.51
3,884,944,753
4,831,549,485.26
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 2,121,961,535.39
Php 2,706,502,967.81
Php (584,541,432.42)
Php 4,828,464,503.20
Securities Under Suspension by the Exchange as of February 11 , 2016
ASIA AMLGMATED
ABC PREF
AC PREF A
EXPORT BANK A
EXPORT BANK B
FPH PREF
FILSYN A
FILSYN B
GOTESCO LAND A
GOTESCO LAND B
GREENERGY
REPUBLIC CEMENT
METROALLIANCE A
METROALLIANCE B
METRO GLOBAL
NEXTGENESIS
PICOP RES
PF PREF
PHILCOMSAT
PRIMETOWN PROP
PNCC
GLOBALPORT
PTT CORP
SMC PREF 2A
AAA
ABC
ACPA
EIBA
EIBB
FPHP
FYN
FYNB
GO
GOB
GREEN
LRI
MAH
MAHB
MGH
NXGEN
PCP
PFP
PHC
PMT
PNC
PORT
PTT
SMC2A
The Philippine Stock Exchange, Inc
Daily Quotations Report
February 11 , 2016
Name
STENIEL
PLDT II
UNIWIDE HLDG
Symbol
Bid
STN
TLII
UW
Ask
Open
High
Low
Close
Volume
Value, Php
Net Foreign
Buying/(Selling),
Php
