stockquotes_11202015

The Philippine Stock Exchange, Inc

Daily Quotations Report

November 20 , 2015

MAIN BOARD

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 48.6 49.2 48.5 49.2 48.1 49.2 16,400 806,380 777,000

BDO UNIBANK BDO 99.2 99.25 101 101 99.25 99.25 2,395,600 238,417,836.5 9,929,193

BANK PH ISLANDS BPI 85.9 86.75 85 86.75 85 86.75 1,520,710 130,870,200 18,526,218.5

CHINABANK CHIB 39.35 39.4 39.5 39.6 39.4 39.4 43,300 1,711,110 (316,000)

CITYSTATE BANK CSB 8.56 10 - - - - - - -

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

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

EAST WEST BANK EW 18.9 18.92 18.88 18.94 18.88 18.92 23,200 438,546 (226,846.0003)

METROBANK MBT 81 81.1 81.9 81.9 80.5 81.1 1,889,970 153,225,037 (46,562,197)

PB BANK PBB 17.7 18 17.7 18 17.7 18 60,700 1,085,620 -

PBCOM PBC 23.1 24 - - - - - - -

PHIL NATL BANK PNB 51.55 51.9 51.8 51.9 51.5 51.9 18,910 974,969.5 (478,448.5)

PSBANK PSB 94 104 - - - - - - -

PHILTRUST PTC 122 168 - - - - - - -

RCBC RCB 32.9 33 32.5 33 32 33 54,700 1,784,230 (123,235)

SECURITY BANK SECB 136 136.8 133.7 136.5 133 136 310,580 42,139,275 12,809,102

UNION BANK UBP 56.9 56.95 56.15 56.95 56.15 56.9 50,890 2,895,305 -

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 2.51 2.76 2.55 2.55 2.51 2.55 17,000 43,220 -

BRIGHT KINDLE BKR 1.56 1.59 1.6 1.6 1.56 1.57 30,000 46,910 -

BDO LEASING BLFI 2.4 2.48 - - - - - - -

COL FINANCIAL COL 15.5 15.6 15.5 15.7 15.5 15.6 1,800 28,080 -

FIRST ABACUS FAF 0.58 0.65 0.65 0.65 0.65 0.65 20,000 13,000 -

FILIPINO FUND FFI 7.56 7.8 7.7 7.7 7.7 7.7 500 3,850 -

IREMIT I 1.6 1.74 1.62 1.62 1.6 1.6 4,000 6,420 -

MEDCO HLDG MED 0.47 0.49 0.49 0.495 0.49 0.49 250,000 123,150 (24,750)

MANULIFE MFC 745 770 750 750 750 750 110 82,500 45,000

NTL REINSURANCE NRCP 0.94 0.97 0.95 0.97 0.94 0.97 162,000 153,070 -

PHIL STOCK EXCH PSE 296 299 297 299.6 295 296 420 124,366 -

SUN LIFE SLF 1,530 1,535 1,535 1,535 1,535 1,535 150 230,250 76,750

VANTAGE V 3 3.1 - - - - - - -

FINANCIALS SECTOR TOTAL VOLUME : 6,870,940 VALUE : 575,203,325

I N D U S T R I A L

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

ALSONS CONS ACR 1.54 1.56 1.55 1.57 1.54 1.54 380,000 586,720 -

ABOITIZ POWER AP 41.7 42 41.25 42.2 41.15 42 5,102,300 212,835,130 83,461,705

ENERGY DEVT EDC 5.85 5.9 5.82 6.2 5.82 5.85 11,928,400 71,188,896 5,389,729

FIRST GEN FGEN 22.2 22.45 21.9 22.45 21.9 22.2 1,528,700 33,992,950 (8,789,215)

FIRST PHIL HLDG FPH 68.8 69 68.75 69.8 68.75 68.8 554,070 38,126,962.5 (7,244.5)

PHIL H2O H2O 3.12 3.59 3.18 3.18 3.17 3.17 21,000 66,580 -

MERALCO MER 297.8 298 299 300 295.6 297.8 549,810 163,173,536 (33,284,194)

MANILA WATER MWC 24 24.15 24 24.2 24 24 3,440,900 82,964,780 (5,967,570)

PETRON PCOR 7.75 7.77 7.85 7.87 7.7 7.77 320,300 2,495,400 684,106

PHX PETROLEUM PNX 3.66 3.7 3.7 3.7 3.69 3.69 38,000 140,350 -

SPC POWER SPC 3.45 3.5 3.5 3.5 3.5 3.5 35,000 122,500 (122,500)

TA OIL TA 2.1 2.11 2.03 2.1 2.03 2.1 290,000 607,680 -

VIVANT VVT 22.5 23 - - - - - - -

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

AGRINURTURE ANI 3.4 3.41 3.29 3.41 2.85 3.41 2,490,000 7,897,050 (134,710)

BOGO MEDELLIN BMM 36.3 52.95 - - - - - - -

CNTRL AZUCARERA CAT 88 98.95 98.95 98.95 98.95 98.95 1,000 98,950 -

CENTURY FOOD CNPF 17.54 17.6 17.7 17.7 17.6 17.6 275,700 4,865,588 (971,104)

DEL MONTE DMPL 9.94 10.08 9.9 10.08 9.9 9.94 5,800 57,702 -

DNL INDUS DNL 9.43 9.5 9.28 9.5 9.28 9.5 6,025,100 56,513,593 14,627,661

EMPERADOR EMP 9.1 9.11 9.12 9.12 9.03 9.1 10,357,400 94,119,181 (64,131,007)

ALLIANCE SELECT FOOD 0.8 0.84 0.84 0.84 0.84 0.84 26,000 21,840 -

GINEBRA GSMI 11.7 11.88 11.9 11.9 11.88 11.88 200 2,378 -

JOLLIBEE JFC 199.5 200 196 203.8 194.5 200 519,020 102,041,406 6,006,231

LIBERTY FLOUR LFM 34.05 42 42 42 42 42 1,500 63,000 -

MACAY HLDG MACAY 37.05 40.9 - - - - - - -

MAXS GROUP MAXS 22.75 22.8 23.5 23.5 22.4 22.8 136,900 3,120,475 1,173,950

PUREFOODS PF 132.5 134 134 134 132.5 134 65,090 8,708,939 (6,006,439)

PEPSI COLA PIP 3.96 3.97 4.06 4.06 3.96 3.96 1,443,000 5,787,700 (1,926,859.9997)

ROXAS AND CO RCI 2.8 2.92 2.8 2.8 2.8 2.8 2,000 5,600 -



November 20 , 2015


Net Foreign

Buying/(Selling),

Php

RFM CORP RFM 4.25 4.28 4.18 4.3 4.18 4.28 351,000 1,497,440 320,450

ROXAS HLDG ROX 5.05 6 6.48 6.55 6 6 6,600 42,355 -

SWIFT FOODS SFI 0.147 0.149 0.147 0.148 0.147 0.148 630,000 93,040 -

UNIV ROBINA URC 197 198 200 200 196 198 2,554,070 506,371,281 93,287,340

VITARICH VITA 0.64 0.66 0.63 0.66 0.63 0.66 279,000 175,960 -

VICTORIAS VMC 4.54 4.69 - - - - - - -

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

ASIABEST GROUP ABG 10.28 11 10.98 10.98 10.3 10.98 2,100 21,836 -

CONCRETE A CA 40.1 64 - - - - - - -

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

DAVINCI CAPITAL DAVIN 1.47 1.5 1.52 1.56 1.47 1.47 453,000 677,960 -

EEI CORP EEI 5.51 5.53 5.56 5.59 5.48 5.53 606,400 3,350,696 (908,052)

HOLCIM HLCM 14.6 14.62 14.6 14.62 14.5 14.62 95,600 1,395,610 1,128,524

LBC EXPRESS LBC 12.5 12.66 12.5 12.7 12.14 12.66 10,800 134,562 -

LAFARGE REP LRI - - - - - - - - -

MEGAWIDE MWIDE 6.2 6.3 6.34 6.34 6.3 6.3 85,000 535,630 (7,608)

PHINMA PHN 11.44 11.8 11.42 11.8 11.4 11.8 1,600 18,322 -

PNCC PNC - - - - - - - - -

SUPERCITY SRDC 0.405 - - - - - - - -

TKC STEEL T 1.1 1.16 1.15 1.2 1.15 1.17 32,000 36,950 -

VULCAN INDL VUL 1.16 1.17 1.21 1.22 1.16 1.16 51,000 59,720 -

**** CHEMICALS ****

CHEMPHIL CIP 92.1 115 - - - - - - -

CROWN ASIA CROW

N

2.39 2.4 2.36 2.4 2.36 2.4 342,000 813,940 -

EUROMED EURO 1.67 1.75 1.71 1.71 1.71 1.71 1,000 1,710 -

LMG CHEMICALS LMG 1.96 2.07 2.03 2.03 2.03 2.03 40,000 81,200 -

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

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

MABUHAY VINYL MVC 3.1 3.69 - - - - - - -

PRYCE CORP PPC 2.35 2.39 2.36 2.4 2.32 2.35 289,000 679,330 -

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

CONCEPCION CIC 40.8 41.5 41 41.1 41 41 296,000 12,137,150 (5,215,850)

GREENERGY GREEN - - - - - - - - -

INTEGRATED MICR IMI 5.82 5.88 5.96 5.99 5.81 5.88 93,500 549,090 (48,052)

IONICS ION 2.36 2.39 2.36 2.44 2.35 2.37 1,647,000 3,918,780 1,608,780

PANASONIC PMPC 4 4.24 4 4 4 4 5,000 20,000 -

PHX SEMICNDCTR PSPC 1.83 1.85 1.87 1.87 1.81 1.83 871,000 1,603,680 (387,530)

CIRTEK HLDG TECH 20.7 20.75 20.45 20.95 20.45 20.75 363,200 7,547,790 (1,070,775)

**** OTHER INDUSTRIALS ****

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

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

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

SPLASH CORP SPH 2.3 2.33 2.31 2.38 2.3 2.3 602,000 1,401,090 -

STENIEL STN - - - - - - - - -

INDUSTRIAL SECTOR TOTAL VOLUME : 55,246,310 VALUE : 1,433,940,068.5

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

**** HOLDING FIRMS ****

ASIA AMLGMATED AAA - - - - - - - - -

ABACORE CAPITAL ABA 0.39 0.405 0.405 0.405 0.405 0.405 20,000 8,100 -

AYALA CORP AC 753 756 750 756 750 756 462,050 347,146,760 (21,170,075)

ABOITIZ EQUITY AEV 57.3 57.85 57.05 57.85 55.7 57.85 2,516,560 144,051,827.5 34,194,585

ALLIANCE GLOBAL AGI 17.22 17.9 17.8 17.96 17.02 17.9 3,491,100 61,221,146 (30,206,242)

ANSCOR ANS 6.33 6.44 6.33 6.33 6.33 6.33 5,000 31,650 -

ANGLO PHIL HLDG APO 1.05 1.15 - - - - - - -

ATN HLDG A ATN 0.245 0.26 0.245 0.26 0.245 0.245 840,000 207,930 -

ATN HLDG B ATNB 0.246 0.26 0.246 0.246 0.246 0.246 10,000 2,460 -

BHI HLDG BH 401 949.5 - - - - - - -

COSCO CAPITAL COSCO 7.58 7.59 7.55 7.62 7.55 7.59 1,192,700 9,048,997 3,898,515

DMCI HLDG DMC 12.98 13 12.9 13.1 12.88 13 22,965,200 298,150,684 (3,639,182)

FILINVEST DEV FDC 4.28 4.55 3.99 4.55 3.98 4.26 699,000 3,043,570 2,113,310

FJ PRINCE A FJP 5.33 5.6 5.1 5.88 5 5.6 195,000 1,048,620 -

FJ PRINCE B FJPB 5.06 5.74 - - - - - - -

FORUM PACIFIC FPI 0.25 0.26 0.26 0.265 0.25 0.26 160,000 41,450 -

GT CAPITAL GTCAP 1,286 1,288 1,300 1,300 1,285 1,286 230,590 296,905,760 (65,559,175)

HOUSE OF INV HI 5.45 6 6 6 6 6 1,500 9,000 -

JG SUMMIT JGS 69.5 69.9 67.8 69.9 67.8 69.9 1,714,310 118,552,410.5 19,132,358.5

JOLLIVILLE HLDG JOH 3.7 4.69 - - - - - - -

KEPPEL HLDG A KPH 4.55 6.19 - - - - - - -

KEPPEL HLDG B KPHB 4.84 7.42 - - - - - - -



November 20 , 2015


Net Foreign

Buying/(Selling),

Php

LODESTAR LIHC 0.72 0.75 0.73 0.74 0.72 0.73 4,000 2,920 -

LOPEZ HLDG LPZ 7.63 7.74 7.6 7.74 7.56 7.74 5,753,200 44,179,415 (1,822,738)

LT GROUP LTG 13.98 14 14.2 14.2 13.92 13.98 3,477,900 48,677,750 33,189,370

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

MABUHAY HLDG MHC 0.5 0.52 0.53 0.53 0.53 0.53 10,000 5,300 -

MINERALES IND MIC 9.62 9.72 9.68 9.72 9.67 9.72 608,500 5,902,568 -

MJC INVESTMENTS MJIC 3.01 3.79 - - - - - - -

METRO PAC INV MPI 5.3 5.31 5.27 5.37 5.27 5.3 26,381,700 139,944,030 39,199,899

PACIFICA PA 0.031 0.032 0.032 0.033 0.031 0.031 44,400,000 1,416,100 -

PRIME ORION POPI 1.78 1.79 1.82 1.83 1.79 1.79 204,000 367,970 -

PRIME MEDIA PRIM 1.39 1.46 1.29 1.49 1.29 1.46 259,000 370,970 (14,500)

REPUBLIC GLASS REG 2.6 2.76 - - - - - - -

SOLID GROUP SGI 1.19 1.22 1.22 1.22 1.22 1.22 15,000 18,300 -

SYNERGY GRID SGP 160 180 - - - - - - -

SM INVESTMENTS SM 853.5 862 855 863 846 862 228,330 195,719,060 (5,009,170)

SAN MIGUEL CORP SMC 47.95 48 48 48.45 47.65 48 135,300 6,487,580 (1,985,880)

SOC RESOURCES SOC 0.73 0.75 0.75 0.75 0.75 0.75 105,000 78,750 -

SEAFRONT RES SPM 2.58 2.8 2.7 2.7 2.7 2.7 2,000 5,400 -

TOP FRONTIER TFHI 76.4 76.5 76.55 76.55 76.4 76.4 1,700 130,011.5 (46,668)

UNIOIL HLDG UNI 0.315 0.325 0.31 0.32 0.31 0.32 760,000 241,050 -

WELLEX INDUS WIN 0.218 0.225 0.227 0.227 0.218 0.218 260,000 58,570 -

ZEUS HLDG ZHI 0.28 0.3 0.3 0.31 0.3 0.3 820,000 251,400 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 118,080,340 VALUE : 1,736,481,889.5

P R O P E R T Y

**** PROPERTY ****

ARTHALAND CORP ALCO 0.208 0.209 0.209 0.209 0.209 0.209 200,000 41,800 -

ANCHOR LAND ALHI 7.14 8.1 - - - - - - -

AYALA LAND ALI 35.2 35.25 34.25 35.2 34.2 35.2 5,101,100 177,031,655 (6,213,415)

ARANETA PROP ARA 1.16 1.18 1.16 1.16 1.16 1.16 1,000 1,160 -

BELLE CORP BEL 3.2 3.26 3.14 3.25 3.14 3.2 1,200,000 3,838,030 (481,010)

A BROWN BRN 0.83 0.86 0.86 0.88 0.83 0.84 1,876,000 1,594,100 -

CITYLAND DEVT CDC 0.99 1.05 1.05 1.05 1.05 1.05 2,000 2,100 -

CROWN EQUITIES CEI 0.134 0.138 0.137 0.142 0.133 0.138 5,740,000 781,350 (13,700)

CEBU HLDG CHI 5.08 5.1 5.08 5.08 5.08 5.08 11,000 55,880 (50,800)

CENTURY PROP CPG 0.57 0.58 0.56 0.58 0.56 0.58 1,447,000 829,750 11,399.9999

CEBU PROP A CPV 5.67 6 - - - - - - -

CEBU PROP B CPVB 5.67 6.5 - - - - - - -

CYBER BAY CYBR 0.46 0.47 0.465 0.47 0.46 0.465 970,000 450,250 120,900

DOUBLEDRAGON DD 22.85 23 23 23.6 22.65 23 2,297,300 53,266,785 1,255,365

EMPIRE EAST ELI 0.85 0.86 0.85 0.85 0.85 0.85 141,000 119,850 -

EVER GOTESCO EVER 0.165 0.173 0.163 0.165 0.163 0.165 1,560,000 256,130 -

FILINVEST LAND FLI 1.77 1.78 1.79 1.8 1.75 1.77 11,316,000 20,131,000 12,881,450

GLOBAL ESTATE GERI 1.08 1.09 1.09 1.09 1.08 1.08 2,126,000 2,307,150 (217,000)

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

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

8990 HLDG HOUSE 7.32 7.33 7.17 7.44 7.17 7.33 1,162,000 8,544,099 2,806,406

IRC PROP IRC 1.2 1.23 1.21 1.22 1.21 1.22 66,000 80,060 -

KEPPEL PROP KEP 3.68 4.78 - - - - - - -

CITY AND LAND LAND 0.91 0.96 0.92 0.92 0.92 0.92 6,000 5,520 -

MEGAWORLD MEG 4.49 4.5 4.41 4.53 4.39 4.49 22,214,000 99,146,830 (30,553,910)

MRC ALLIED MRC 0.082 0.085 0.08 0.085 0.08 0.082 1,020,000 83,270 -

PHIL ESTATES PHES 0.26 0.28 0.255 0.27 0.255 0.27 80,000 21,450 -

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

PRIMEX CORP PRMX 8.4 8.45 8.4 8.45 8.4 8.45 96,600 811,520 210,000

ROBINSONS LAND RLC 30.6 30.9 30 30.9 30 30.6 10,874,000 332,508,310 (84,309,510)

PHIL REALTY RLT 0.405 0.45 0.405 0.405 0.405 0.405 50,000 20,250 -

ROCKWELL ROCK 1.45 1.48 1.47 1.47 1.46 1.47 41,000 60,170 -

SHANG PROP SHNG 3.03 3.19 - - - - - - -

STA LUCIA LAND SLI 0.74 0.75 0.74 0.74 0.74 0.74 55,000 40,700 -

SM PRIME HLDG SMPH 20.8 20.9 20.6 20.95 20.6 20.9 8,149,300 169,625,510 (6,072,755)

STARMALLS STR 7.2 7.89 7.2 7.98 7.2 7.89 16,000 123,916 (3,164)

SUNTRUST HOME SUN 0.87 0.89 0.87 0.9 0.87 0.9 45,000 39,180 -

PTFC REDEV CORP TFC 19.5 24.95 - - - - - - -

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

VISTA LAND VLL 5.38 5.39 5.49 5.49 5.36 5.39 2,488,800 13,418,270 26,329

PROPERTY SECTOR TOTAL VOLUME : 80,352,100 VALUE : 885,236,045

S E R V I C E S

**** MEDIA ****

ABS CBN ABS 63.85 64 63 64 63 64 4,040 257,312 -



November 20 , 2015


Net Foreign

Buying/(Selling),

Php

GMA NETWORK GMA7 7.38 7.39 7.44 7.46 7.38 7.39 114,100 843,879 -

MANILA BULLETIN MB 0.59 0.61 0.59 0.59 0.59 0.59 86,000 50,740 -

MLA BRDCASTING MBC 24 29.5 - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,998 2,000 2,006 2,010 1,943 2,000 145,580 289,222,650 (107,825,280)

LIBERTY TELECOM LIB 4.31 4.32 4.35 4.42 4.3 4.32 1,052,000 4,558,450 327,560

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

PLDT TEL 2,000 2,004 1,980 2,024 1,970 2,000 155,200 310,797,475 25,920,390

**** INFORMATION TECHNOLOGY ****

DFNN INC DFNN 5.75 5.9 5.65 5.96 5.65 5.9 38,600 223,942 -

IMPERIAL A IMP 4.21 5.49 - - - - - - -

IMPERIAL B IMPB - 28 - - - - - - -

ISLAND INFO IS 0.172 0.174 0.174 0.174 0.174 0.174 80,000 13,920 -

ISM COMM ISM 1.36 1.41 1.37 1.41 1.35 1.41 738,000 1,003,530 -

JACKSTONES JAS 2.02 2.1 2.1 2.1 2 2 81,000 163,850 -

MG HLDG MG 0.255 0.26 0.25 0.265 0.25 0.26 250,000 62,850 -

NOW CORP NOW 0.67 0.68 0.71 0.72 0.68 0.68 2,199,000 1,520,060 88,400

TRANSPACIFIC BR TBGI 1.5 1.71 1.5 1.5 1.5 1.5 20,000 30,000 -

PHILWEB WEB 19.84 20 20 20.15 19.96 20 14,600 292,710 30,211

YEHEY CORP YEHEY 4.12 4.28 4.24 4.29 4.12 4.13 89,000 370,300 -

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 7.19 7.28 7.33 7.33 7.16 7.29 228,500 1,646,969 -

ASIAN TERMINALS ATI 11.12 11.78 11.8 11.8 11.8 11.8 100 1,180 -

CEBU AIR CEB 84.35 84.4 84.1 84.5 84.1 84.4 70,840 5,978,645.5 735,684.4997

INTL CONTAINER ICT 69.2 71 67.2 71 67.2 71 1,256,840 86,305,151.5 24,453,821.5

LORENZO SHIPPNG LSC 1.13 1.23 - - - - - - -

MACROASIA MAC 2.19 2.4 2.34 2.4 2.2 2.4 24,000 54,820 -

PAL HLDG PAL 4.52 4.7 4.52 4.52 4.52 4.52 33,000 149,160 -

GLOBALPORT PORT - - - - - - - - -

HARBOR STAR TUGS 1.21 1.26 1.25 1.27 1.21 1.26 181,000 227,130 70,110

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.12 1.18 - - - - - - -

BOULEVARD HLDG BHI 0.047 0.048 0.05 0.05 0.047 0.049 19,590,000 946,560 73,500

DISCOVERY WORLD DWC 1.66 1.84 - - - - - - -

GRAND PLAZA GPH 17.26 21.5 - - - - - - -

WATERFRONT WPI 0.325 0.345 0.325 0.325 0.325 0.325 110,000 35,750 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 9.92 9.93 - - - - - - -

FAR EASTERN U FEU 950 990 - - - - - - -

IPEOPLE IPO 11.4 11.88 11.4 11.4 11.4 11.4 20,000 228,000 -

STI HLDG STI 0.425 0.43 0.43 0.43 0.42 0.43 2,220,000 947,900 (240,800)

**** CASINOS & GAMING ****

BERJAYA BCOR 25 26.5 - - - - - - -

BLOOMBERRY BLOOM 5.11 5.18 5.15 5.2 5.08 5.11 3,675,000 18,886,635 (1,761,065)

IP EGAME EG 0.01 0.011 - - - - - - -

PACIFIC ONLINE LOTO 17.88 18 - - - - - - -

LEISURE AND RES LR 8.7 8.98 9 9 8.68 8.98 665,900 5,992,625 83,519

MELCO CROWN MCP 3.65 3.66 3.69 3.8 3.61 3.65 11,245,000 41,715,800 (18,506,620)

MANILA JOCKEY MJC 1.98 2.02 2 2 2 2 33,000 66,000 -

PREMIUM LEISURE PLC 0.99 1 1.01 1.03 1 1 14,419,000 14,494,610 754,660

PHIL RACING PRC 9.01 9.47 9.47 9.47 9.47 9.47 1,000 9,470 -

TRAVELLERS RWM 3.98 4 4 4 4 4 130,000 520,000 (500,000)

**** RETAIL ****

CALATA CORP CAL 3.55 3.6 3.6 3.6 3.55 3.55 114,000 405,400 -

PUREGOLD PGOLD 32.55 32.65 32.05 33 32.05 32.55 1,373,600 44,577,710 13,614,969.9996

ROBINSONS RTL RRHI 69.8 69.95 71.5 71.5 68.15 69.95 141,950 9,948,856.5 (2,151,227)

PHIL SEVEN CORP SEVN 100 109 100 100 100 100 51,660 5,166,000 17,000

SSI GROUP SSI 3.76 3.79 3.8 3.89 3.7 3.76 20,744,000 79,029,730 (12,891,490)

**** OTHER SERVICES ****

APC GROUP APC 0.55 0.56 0.55 0.56 0.55 0.55 254,000 139,710 -

EASYCALL ECP 2.86 3.49 - - - - - - -

PAXYS PAX 2.71 3 - - - - - - -

PRMIERE HORIZON PHA 0.51 0.53 - - - - - - -

PHILCOMSAT PHC - - - - - - - - -

SBS PHIL CORP SBS 5.53 5.54 5.7 5.7 5.5 5.54 2,941,900 16,276,142 (4,247,766)

SERVICES SECTOR TOTAL VOLUME : 84,700,230 VALUE : 949,331,500



November 20 , 2015


Net Foreign

Buying/(Selling),

Php

M I N I N G & O I L

**** MINING ****

ATOK AB 9.51 11.78 - - - - - - -

APEX MINING APX 2.15 2.26 2.15 2.2 2.15 2.2 8,000 17,400 -

ABRA MINING AR 0.0048 0.005 0.0049 0.005 0.0048 0.005 64,000,000 312,500 -

ATLAS MINING AT 4.76 4.79 4.82 4.82 4.75 4.78 127,000 607,060 (458,460)

BENGUET A BC 5.71 6.08 5.7 5.7 5.7 5.7 200 1,140 -

BENGUET B BCB 5.73 6.5 5.73 5.73 5.73 5.73 100 573 -

COAL ASIA HLDG COAL 0.62 0.64 0.63 0.64 0.62 0.64 273,000 170,390 -

CENTURY PEAK CPM 0.64 0.65 0.65 0.68 0.64 0.65 170,000 110,230 -

DIZON MINES DIZ 7.89 8.05 8.05 8.06 7.89 8.04 32,400 260,800 -

FERRONICKEL FNI 0.78 0.79 0.8 0.8 0.77 0.79 4,083,000 3,195,920 (119,500)

GEOGRACE GEO 0.29 0.3 0.295 0.3 0.295 0.295 30,000 8,900 -

LEPANTO A LC 0.187 0.19 0.187 0.19 0.187 0.188 2,110,000 398,220 -

LEPANTO B LCB 0.201 0.204 0.201 0.204 0.201 0.204 210,000 42,240 -

MANILA MINING A MA 0.01 0.011 0.011 0.011 0.01 0.01 1,200,000 12,600 -

MANILA MINING B MAB 0.012 0.013 0.012 0.012 0.012 0.012 6,300,000 75,600 -

MARCVENTURES MARC 2.31 2.33 2.38 2.39 2.33 2.36 353,000 832,280 (165,170)

NIHAO NI 2.96 3 3.09 3.09 2.95 3 62,000 184,780 -

NICKEL ASIA NIKL 6.72 6.73 6.6 7 6.6 6.73 2,466,500 16,599,064 (2,109,947)

OMICO CORP OM 0.57 0.63 - - - - - - -

ORNTL PENINSULA ORE 1.38 1.44 1.38 1.44 1.38 1.44 6,000 8,340 -

PX MINING PX 5 5.1 5.1 5.12 4.98 5 538,800 2,701,066 (86,739.9997)

SEMIRARA MINING SCC 134.6 134.8 135.6 135.6 132 134.8 299,980 40,389,636 (2,289,065)

UNITED PARAGON UPM 0.0082 0.0088 - - - - - - -

**** OIL ****

BASIC ENERGY BSC 0.215 0.22 0.21 0.21 0.21 0.21 100,000 21,000 -

ORNTL PETROL A OPM 0.01 0.011 0.01 0.011 0.01 0.011 700,000 7,100 -

ORNTL PETROL B OPMB 0.01 0.011 - - - - - - -

PHILODRILL OV 0.011 0.012 0.012 0.012 0.011 0.012 118,300,000 1,328,000 -

PETROENERGY PERC 3.58 3.99 - - - - - - -

PX PETROLEUM PXP 1.4 1.44 1.44 1.45 1.42 1.44 95,000 137,000 (28,800)

TA PETROLEUM TAPET 2.33 2.37 2.28 2.33 2.27 2.33 63,000 144,640 -

MINING & OIL SECTOR TOTAL VOLUME : 201,527,980 VALUE : 67,566,479

P R E F E R R E D

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

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

AC PREF B1 ACPB1 515 527 520 520 515 515 2,200 1,142,550 -

AC PREF B2 ACPB2 525 540 - - - - - - -

BC PREF A BCP 11.44 18.5 - - - - - - -

DMC PREF DMCP 702 - - - - - - - -

FGEN PREF F FGENF 110.8 119.8 - - - - - - -

FGEN PREF G FGENG 116.3 124 117 117 117 117 60 7,020 -

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

FPH PREF C FPHPC - - - - - - - - -

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

GLO PREF P GLOPP 519 520 - - - - - - -

LR PREF LRP 1.11 1.13 - - - - - - -

MWIDE PREF MWP 108 109 109 109 109 109 60 6,540 -

PF PREF PFP - - - - - - - - -

PF PREF 2 PFP2 1,020 1,029 1,020 1,020 1,020 1,020 1,000 1,020,000 -

PHOENIX PREF PNXP 50.3 - - - - - - - -

PCOR PREF 2A PRF2A 1,050 1,060 1,050 1,050 1,050 1,050 130 136,500 -

PCOR PREF 2B PRF2B 1,071 1,129 - - - - - - -

SFI PREF SFIP 1.86 2.8 - - - - - - -

SMC PREF 2A SMC2A - - - - - - - - -

SMC PREF 2B SMC2B 78.7 82.95 - - - - - - -

SMC PREF 2C SMC2C 82.5 83.5 81.7 83.5 81.7 83.5 28,400 2,349,180 (32,680)

SMC PREF 2D SMC2D 79.1 79.4 79.05 79.05 79.05 79.05 31,000 2,450,550 -

SMC PREF 2E SMC2E 79.9 80 79.8 79.9 79.8 79.9 55,900 4,462,820 -

SMC PREF 2F SMC2F 80.5 80.65 80.35 80.5 80.35 80.5 34,200 2,749,280 176,880

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

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

PREFERRED TOTAL VOLUME : 152,950 VALUE : 14,324,440

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

ABS HLDG PDR ABSP 63 64 64.5 64.5 63.25 64 95,820 6,135,377.5 3,900,774

GMA HLDG PDR GMAP 7.15 7.23 - - - - - - -



November 20 , 2015


Net Foreign

Buying/(Selling),

Php

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 95,820 VALUE : 6,135,377.5

W A R R A N T S

LR WARRANT LRW 2.65 2.7 2.66 2.66 2.65 2.65 13,000 34,500 -

WARRANTS TOTAL VOLUME : 13,000 VALUE : 34,500

S M A L L , M E D I U M & E M E R G I N G

ALTERRA CAPITAL ALT 3.52 3.6 3.27 3.65 3.27 3.61 53,000 184,590 -

MAKATI FINANCE MFIN 2.65 2.81 - - - - - - -

XURPAS X 16.48 16.5 16.5 16.74 16.5 16.5 2,555,000 42,427,954 (3,217,104)

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 2,608,000 VALUE : 42,612,544

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

FIRST METRO ETF FMETF 113.2 113.4 112.5 113.2 112.1 113.2 53,330 5,985,722 -

EXCHANGE TRADED FUNDS TOTAL VOLUME : 53,330 VALUE : 5,985,722

TOTAL MAIN BOARD VOLUME : 549,439,230 VALUE : 5,696,357,573



November 20 , 2015


Net Foreign

Buying/(Selling),

Php

NO. OF ADVANCES: 108

NO. OF DECLINES: 60

NO. OF UNCHANGED: 47

NO. OF TRADED ISSUES: 215

NO. OF TRADES: 49,674

ODDLOT VOLUME: 51,938

ODDLOT VALUE: 154,609.10

BLOCK SALE VOLUME: 5,578,510

BLOCK SALE VALUE: 279,273,924.17

BLOCK SALES

SECURITY PRICE VOLUME VALUE

AGI 17.7394 1,791,100 31,773,039.34

ALI 34.2689 1,939,200 66,454,250.88

MBT 81.0021 626,880 50,778,596.45

RRHI 71.3844 900,000 64,245,960.00

BPI 85.0297 301,330 25,621,999.50

GLO 2,020.0039 20,000 40,400,078.00

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 1,543.84 1,545.6 1,536.19 1,545.6 0.77 11.94 7,805,026 651,626,798.88

Industrials 11,004.79 11,084.83 10,961.55 11,028.15 0.39 43.74 55,250,565 1,433,959,348.01

Holding Firms 6,494.14 6,559.75 6,475.78 6,559.75 1.79 115.49 119,873,415 1,768,292,997.10

Property 2,896.9 2,956.67 2,896.9 2,956.67 2.65 76.57 82,300,094 951,721,593.38

Services 1,536.22 1,557.46 1,533.85 1,555.81 1.68 25.71 85,640,412 1,054,012,746.07

Mining & Oil 10,916.05 10,983.57 10,808.95 10,863.58 (1.15) (126.79) 201,537,786 67,571,086.83

SME 2,609,050 42,615,814.00

ETF 53,330 5,985,722.00

PSEi 6,867.24 6,932.81 6,857.23 6,932.81 1.57 107.43

All Shares 3,967.46 4,001.22 3,965.13 4,001.22 1.36 53.78

GRAND TOTAL 555,069,678 5,975,786,106.27

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

FOREIGN BUYING: Php 4,015,585,882.83

FOREIGN SELLING: Php 4,079,352,090.06

NET FOREIGN BUYING/(SELLING): Php (63,766,207.23)

TOTAL FOREIGN: Php 8,094,937,972.89

Securities Under Suspension by the Exchange as of November 20 , 2015

ASIA AMLGMATED AAA

ABC PREF ABC

AC PREF A ACPA

ASIATRUST ASIA

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

GREENERGY GREEN

LAFARGE REP LRI

METROALLIANCE A MAH

METROALLIANCE B MAHB

METRO GLOBAL MGH

PICOP RES PCP

PF PREF PFP

PHILCOMSAT PHC

PRIMETOWN PROP PMT

PNCC PNC

GLOBALPORT PORT



November 20 , 2015


Net Foreign

Buying/(Selling),

Php

PTT CORP PTT

SMC PREF 2A SMC2A

STENIEL STN

UNIWIDE HLDG UW

stockquotes_11202015

Documents