Stockquotes 08162017 PDF
Stockquotes 08162017 PDF
Stockquotes 08162017 PDF
MAIN BOARD
Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
FINANCIALS
**** BANKS ****
ASIA UNITED AUB 59.5 59.6 59.5 59.6 59.1 59.6 41,700 2,476,366 1,902,966
BDO UNIBANK BDO 128.7 128.8 128.8 130.2 128.5 128.8 2,319,710 299,084,245 (78,248,163)
BANK PH ISLANDS BPI 106.1 106.5 106 106.5 105.1 106.1 338,050 35,850,634 1,783,277
CHINABANK CHIB 35.4 35.55 35.3 35.55 35.1 35.4 97,500 3,455,575 603,850
CITYSTATE BANK CSB 9.04 9.95 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 31.9 31.95 31.45 31.95 31.2 31.9 618,500 19,588,620 6,093,540
METROBANK MBT 86.15 86.2 86 86.35 85.5 86.2 2,408,910 207,263,569.5 (216,181.5)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 13.2 13.5 13.2 13.2 13.06 13.2 7,700 101,430 -
PBCOM PBC 24.75 26 26 26 26 26 20,500 533,000 -
PHIL NATL BANK PNB 61.4 61.45 61.1 61.95 61 61.45 132,370 8,129,731.5 (6,528,220.5)
PSBANK PSB 87.25 91.5 91.95 91.95 91.95 91.95 10 919.5 -
PHILTRUST PTC 112 115 - - - - - - -
RCBC RCB 53 53.5 51 53.6 51 53 243,960 12,808,040 1,117,067.5
SECURITY BANK SECB 255 255.8 258 260 255 255 647,320 166,123,310 4,586,546
UNION BANK UBP 86.35 86.4 86 86.4 85.95 86.4 136,490 11,784,819 2,445,683
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.4 1.41 1.43 1.43 1.4 1.4 261,000 367,690 -
ABOITIZ POWER AP 39.3 39.35 39.35 39.5 39.25 39.3 1,487,300 58,530,400 (23,512,475)
BASIC ENERGY BSC 0.241 0.245 0.239 0.245 0.239 0.244 1,500,000 361,520 -
ENERGY DEVT EDC 6.93 6.95 6.92 7.01 6.91 6.93 21,392,100 148,838,550 13,617,489
FIRST GEN FGEN 17.28 17.3 17.1 17.38 17.1 17.3 1,380,100 23,881,102 (1,094,408.0001)
FIRST PHIL HLDG FPH 67.05 67.2 68.5 68.5 67 67.05 34,660 2,329,409.5 (1,571,916.5)
PHIL H2O H2O 7.35 7.54 7.6 7.6 7.35 7.54 18,100 135,411 -
MERALCO MER 277.2 277.4 278 278.8 277.2 277.4 352,740 97,926,016 (34,154,966)
MANILA WATER MWC 31.5 31.6 31.75 31.85 31.6 31.6 1,331,800 42,189,415 15,145,735
PETRON PCOR 9.59 9.6 9.54 9.64 9.52 9.6 1,579,100 15,146,925 (1,512,136.0006)
PETROENERGY PERC 7.16 7.17 7.25 7.25 7.17 7.17 82,200 591,195 -
PHINMA ENERGY PHEN 1.78 1.79 1.8 1.81 1.77 1.79 789,000 1,408,180 437,880
PHX PETROLEUM PNX 12 12.1 12.02 12.1 11.98 12.1 802,000 9,634,120 (849,372)
PILIPINAS SHELL SHLPH 65.1 65.25 65.25 65.25 65 65.25 97,500 6,352,173 1,523,059.5
SPC POWER SPC 4.56 4.6 4.56 4.56 4.56 4.56 60,000 273,600 -
VIVANT VVT 29.05 32.35 - - - - - - -
Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.355 0.365 0.365 0.365 0.35 0.36 3,350,000 1,191,700 35,500
AYALA CORP AC 900 900.5 896 901.5 893 900 423,650 381,138,945 57,037,450
ABOITIZ EQUITY AEV 73.75 74 73.95 74.2 73.25 73.75 444,080 32,733,920.5 6,758,522.5
ALLIANCE GLOBAL AGI 13.58 13.6 13.6 13.64 13.5 13.6 5,600,800 76,122,060 (39,158,424)
ANSCOR ANS 6.9 7 7 7 7 7 23,000 161,000 -
ANGLO PHIL HLDG APO 1.1 1.13 1.14 1.14 1.08 1.1 45,000 49,500 -
ATN HLDG A ATN 0.31 0.315 0.305 0.315 0.305 0.315 570,000 177,650 -
ATN HLDG B ATNB 0.31 0.325 0.325 0.325 0.325 0.325 10,000 3,250 -
BHI HLDG BH 1,011 1,150 - - - - - - -
COSCO CAPITAL COSCO 7.59 7.62 7.56 7.61 7.52 7.59 1,776,500 13,487,729 (1,583,003)
DMCI HLDG DMC 15.88 15.9 15.96 15.98 15.7 15.9 9,101,200 144,692,502 23,131,056
FILINVEST DEV FDC 7.56 7.8 7.83 7.83 7.82 7.82 2,900 22,706 -
FJ PRINCE A FJP 5 6 - - - - - - -
FJ PRINCE B FJPB 3.5 8.98 - - - - - - -
FORUM PACIFIC FPI 0.195 0.21 - - - - - - -
GT CAPITAL GTCAP 1,180 1,184 1,180 1,186 1,172 1,180 136,730 161,411,990 (69,546,580)
HOUSE OF INV HI 7.6 7.89 7.93 7.99 7.57 7.89 30,400 233,574 -
JG SUMMIT JGS 72.55 72.65 72 72.8 71.05 72.55 623,970 45,199,100 4,395,174.5
JOLLIVILLE HLDG JOH 5.08 5.25 5.09 5.09 5.09 5.09 3,100 15,779 1,527
KEPPEL HLDG A KPH 5.41 5.55 5.42 5.42 5.42 5.42 100 542 -
The Philippine Stock Exchange, Inc
Daily Quotations Report
August 16 , 2017
Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.91 0.92 0.95 0.96 0.92 0.92 4,434,000 4,155,820 (307,470)
ANCHOR LAND ALHI 6.5 6.79 6.78 6.78 6.78 6.78 8,100 54,918 (54,918)
AYALA LAND ALI 42.5 42.6 42.4 43.25 42.1 42.5 11,215,400 476,904,980 (96,758,840)
ARANETA PROP ARA 2.19 2.24 2.2 2.28 2.19 2.19 376,000 825,920 -
BELLE CORP BEL 3.57 3.58 3.6 3.67 3.56 3.57 2,470,000 8,844,690 865,700
A BROWN BRN 1.33 1.34 1.34 1.35 1.33 1.34 4,029,000 5,393,530 -
CITYLAND DEVT CDC 1.51 1.54 1.51 1.54 1.51 1.54 60,000 91,080 -
CROWN EQUITIES CEI 0.227 0.228 0.206 0.227 0.206 0.227 157,680,000 34,916,340 (749,600)
CEBU HLDG CHI 5.25 5.32 5.3 5.32 5.25 5.32 8,700 46,094 -
CEB LANDMASTERS CLI 5 5.01 5.05 5.1 5 5 3,188,700 15,966,222 30,050
CENTURY PROP CPG 0.52 0.53 0.52 0.53 0.51 0.53 16,120,000 8,408,700 1,253,130
CEBU PROP A CPV 5.4 5.97 - - - - - - -
CEBU PROP B CPVB 5.5 5.99 - - - - - - -
CYBER BAY CYBR 0.495 0.5 0.495 0.5 0.495 0.5 4,702,000 2,333,345 148,500
DOUBLEDRAGON DD 44.8 44.95 45.8 45.8 44.75 44.8 178,800 8,023,090 (5,307,570)
EMPIRE EAST ELI 0.7 0.71 0.7 0.71 0.69 0.71 151,000 105,380 7,080
EVER GOTESCO EVER 0.149 0.155 0.146 0.147 0.146 0.147 280,000 40,890 -
FILINVEST LAND FLI 1.85 1.87 1.8 1.89 1.8 1.87 51,162,000 94,933,850 44,776,390
GLOBAL ESTATE GERI 1.65 1.66 1.65 1.65 1.62 1.65 6,079,000 9,989,560 (6,520)
8990 HLDG HOUSE 5.36 5.37 5.4 5.4 5.36 5.37 491,500 2,640,812 (2,448,379)
IRC PROP IRC 0.97 0.99 0.98 0.98 0.96 0.96 70,000 67,690 -
KEPPEL PROP KEP 4.1 4.79 - - - - - - -
CITY AND LAND LAND 1.42 1.43 1.36 1.44 1.31 1.42 1,597,000 2,211,060 277,340
MEGAWORLD MEG 4.98 4.99 4.92 5.03 4.89 4.98 57,713,000 286,363,100 565,460
MRC ALLIED MRC 0.285 0.29 0.285 0.29 0.285 0.285 16,390,000 4,691,000 5,699.9999
PHIL ESTATES PHES 0.51 0.53 0.53 0.55 0.51 0.53 16,222,000 8,490,110 11,130
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 4.66 4.7 4.84 4.84 4.64 4.7 1,410,000 6,607,030 435,930
ROBINSONS LAND RLC 23.95 24 24.25 24.25 24 24 1,858,300 44,781,320 (8,940,010)
PHIL REALTY RLT 0.5 0.51 0.495 0.51 0.495 0.51 4,760,000 2,375,450 15,000
ROCKWELL ROCK 1.78 1.79 1.78 1.79 1.77 1.79 153,000 271,860 5,340
SHANG PROP SHNG 3.19 3.25 3.25 3.25 3.19 3.19 16,000 51,240 3,200
STA LUCIA LAND SLI 1 1.01 0.99 1.01 0.99 1 99,000 99,020 -
SM PRIME HLDG SMPH 34.7 34.8 34.55 34.95 34.4 34.7 5,326,300 184,683,660 20,670,265.0003
STARMALLS STR 7.2 7.5 - - - - - - -
SUNTRUST HOME SUN 0.86 0.87 0.86 0.89 0.86 0.87 147,000 127,510 -
PTFC REDEV CORP TFC 28.65 30 - - - - - - -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 5.96 6.02 5.89 6.08 5.83 6.02 9,131,100 54,155,107 (3,149,534)
SERVICES
**** MEDIA ****
ABS CBN ABS 41.75 41.9 42 42 41.75 41.75 38,700 1,619,220 -
GMA NETWORK GMA7 6.15 6.18 6.18 6.19 6.15 6.18 82,700 511,115 -
MANILA BULLETIN MB 0.56 0.6 0.56 0.56 0.56 0.56 16,000 8,960 -
The Philippine Stock Exchange, Inc
Daily Quotations Report
August 16 , 2017
Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
PREFERRED
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 516.5 524 - - - - - - -
AC PREF B2 ACPB2 517.5 525 517 517 517 517 100 51,700 -
ALCO PREF B ALCPB 106.6 107.5 106 106 106 106 10,000 1,060,000 -
BC PREF A BCP - - - - - - - - -
DD PREF DDPR 105.5 106.5 - - - - - - -
DMC PREF DMCP 1,410 - - - - - - - -
FGEN PREF F FGENF 107.2 112 112.2 112.2 112.2 112.2 10 1,122 -
FGEN PREF G FGENG 112.1 114.9 112 112 112 112 9,990 1,118,880 (1,118,880)
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 505 517 - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GLO PREF P GLOPP 516.5 518 518 518 516.5 516.5 1,020 526,845 -
GTCAP PREF A GTPPA 1,010 1,015 - - - - - - -
GTCAP PREF B GTPPB 1,015 1,019 1,019 1,019 1,019 1,019 930 947,670 -
LR PREF LRP 1.05 1.06 - - - - - - -
MWIDE PREF MWP 107 108 107 107 107 107 1,000 107,000 -
PF PREF PFP - - - - - - - - -
PF PREF 2 PFP2 1,015 1,020 1,016 1,016 1,015 1,015 1,000 1,015,340 -
PNX PREF 3A PNX3A 105.1 107.9 - - - - - - -
PNX PREF 3B PNX3B 109 115 - - - - - - -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A 1,041 1,060 - - - - - - -
PCOR PREF 2B PRF2B 1,120 1,125 1,120 1,120 1,120 1,120 890 996,800 -
SFI PREF SFIP 2.12 2.22 2.12 2.22 2.12 2.22 8,000 17,460 -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 76.9 77 77 77 77 77 4,290 330,330 -
SMC PREF 2C SMC2C 80.1 81.8 81 81.9 80.05 80.1 57,900 4,688,776 -
SMC PREF 2D SMC2D 77 77.7 77 77 77 77 500 38,500 38,500
SMC PREF 2E SMC2E 78.5 79 79 79 79 79 47,350 3,740,650 -
SMC PREF 2F SMC2F 81.5 81.9 81.5 81.5 81.5 81.5 2,500 203,750 -
SMC PREF 2G SMC2G 79.9 79.95 79.9 79.9 79.9 79.9 50,000 3,995,000 (3,995,000)
SMC PREF 2H SMC2H 78.65 79.7 79.5 79.7 79.5 79.7 90,000 7,163,380 -
SMC PREF 2I SMC2I 80.3 80.5 80.2 80.3 80.2 80.3 2,070 166,201 (16,040)
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -
The Philippine Stock Exchange, Inc
Daily Quotations Report
August 16 , 2017
Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
WARRANTS
LR WARRANT LRW 2.25 2.28 2.3 2.3 2.24 2.26 321,000 726,650 -
Net Foreign
Bid Ask Open High Low Close Buying/(Selling),
Name Symbol USD USD USD USD USD USD Volume Value, USD USD
Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
BLOCK SALES
SECTORAL SUMMARY
Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
PHILCOMSAT PHC
PRIMETOWN PROP PMT
PNCC PNC
GLOBALPORT PORT
PTT CORP PTT
SMC PREF 2A SMC2A
STENIEL STN
TEL PREF II TLII
UNIWIDE HLDG UW