The Philippine Stock Exchange, Inc

Daily Quotations Report

February 23 , 2018

MAIN BOARD
Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

FINANCIALS
**** BANKS ****
ASIA UNITED AUB 59.25 59.6 58.15 59.6 58.15 59.6 2,970 176,824 49,995
BDO UNIBANK BDO 147 150 151 152.9 147 147 2,307,030 347,214,326 (50,356,789)
BANK PH ISLANDS BPI 119.5 119.6 119.3 120 119.3 119.6 1,175,460 140,571,249 (21,914,927)
CHINABANK CHIB 34.8 35 35.4 35.5 34.8 35 244,900 8,599,705 1,118,990
CITYSTATE BANK CSB 8.52 9.39 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 26.9 27 27.5 28 26.4 27 622,800 16,750,860 5,785,255
METROBANK MBT 96.6 96.65 96.65 97.15 96 96.65 2,142,640 207,031,774.5 (47,767,159)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 12.9 13 12.98 13 12.9 12.9 54,600 706,064 -
PBCOM PBC 23.4 24.9 23.35 24.8 23.35 23.35 5,400 131,460 -
PHIL NATL BANK PNB 56.95 57.6 57.6 57.9 56.7 56.95 135,700 7,803,646.5 7,421,776.5
PSBANK PSB 85.3 89 - - - - - - -
PHILTRUST PTC 103 104 103 104 103 104 110 11,430 10,390
RCBC RCB 46.35 46.45 46.4 46.6 46.3 46.35 220,800 10,253,160 (1,468,160)
SECURITY BANK SECB 247.4 250.6 250.6 254 247 247.4 482,420 119,531,354 (70,184,794)
UNION BANK UBP 90 90.1 89.9 90 89.85 90 22,920 2,061,863.5 (363,230.5)

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.68 1.69 1.68 1.7 1.67 1.68 222,000 371,630 -
BDO LEASING BLFI 3.67 3.7 3.7 3.7 3.68 3.7 86,000 317,800 -
COL FINANCIAL COL 15.3 15.5 15.4 15.52 15.22 15.3 168,100 2,596,470 -
FIRST ABACUS FAF 0.65 0.67 - - - - - - -
FERRONOUX HLDG FERRO 3.69 3.7 3.7 3.77 3.58 3.7 88,000 316,950 -
FILIPINO FUND FFI 8.6 9 8.55 8.6 8.31 8.6 3,600 30,533 -
IREMIT I 1.63 1.7 1.67 1.7 1.63 1.7 67,000 113,050 -
MEDCO HLDG MED 0.53 0.54 0.54 0.54 0.53 0.53 447,000 237,560 -
MANULIFE MFC 885 915 930 930 900 900 170 154,800 (0)
NTL REINSURANCE NRCP 1.59 1.6 1.89 1.93 1.58 1.59 41,850,000 71,383,820 1,593,590
PHIL STOCK EXCH PSE 236.2 240 236 240 236 236.2 30,740 7,257,960 -
SUN LIFE SLF 1,930 1,975 1,930 1,930 1,930 1,930 110 212,300 -
VANTAGE V 1.2 1.25 - - - - - - -

FINANCIALS SECTOR TOTAL VOLUME : 50,380,470 VALUE : 943,836,589.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.28 1.3 1.28 1.3 1.28 1.3 607,000 783,160 -
ABOITIZ POWER AP 38.65 39 39.05 39.6 38.65 38.65 1,262,600 48,968,030 (18,337,544.9996)
BASIC ENERGY BSC 0.216 0.219 0.216 0.22 0.214 0.216 2,080,000 449,240 -
ENERGY DEVT EDC 5.52 5.53 5.5 5.55 5.5 5.53 785,600 4,339,680 (503,254)
FIRST GEN FGEN 15.32 15.4 15.14 15.32 15.06 15.32 774,000 11,726,258 (1,371,658)
FIRST PHIL HLDG FPH 62.55 62.8 62.9 62.9 62 62.8 32,270 2,011,462 727,305
PHIL H2O H2O 6.26 6.3 6.8 6.8 6.3 6.3 354,500 2,281,015 -
MERALCO MER 319.2 322 319 324 319 319.2 279,080 89,372,792 (40,276,334)
MANILA WATER MWC 27.3 27.4 27.7 27.7 27.3 27.4 424,900 11,636,020 (3,939,450)
PETRON PCOR 9.1 9.12 9.33 9.33 9.1 9.1 2,475,500 22,571,163 (12,434,727.0003)
PETROENERGY PERC 4.53 4.75 4.71 4.75 4.45 4.75 111,000 516,790 51,000
PHINMA ENERGY PHEN 1.57 1.58 1.6 1.6 1.55 1.58 70,000 110,210 -
PHX PETROLEUM PNX 12.74 13 13 13 12.54 13 1,583,700 20,576,930 (156,806)
PILIPINAS SHELL SHLPH 56.95 58 57.35 57.95 56.8 56.95 1,313,550 74,812,150.5 (11,918,735.5)
SPC POWER SPC 5.38 5.48 5.48 5.5 5.37 5.48 369,900 2,000,403 -
VIVANT VVT 24.05 26 - - - - - - -

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

AGRINURTURE ANI 12.88 12.9 12.68 12.92 12.64 12.9 1,461,100 18,762,192 (4,668,276)
BOGO MEDELLIN BMM 108.1 119.9 108 108 108 108 610 65,880 -
CNTRL AZUCARERA CAT 19 20 19.8 20 18.66 20 22,300 441,808 -
CENTURY FOOD CNPF 16 16.12 16.16 16.16 16 16 692,900 11,127,148 8,805,342
DEL MONTE DMPL 10.5 10.6 10.6 10.6 10.2 10.6 14,400 152,450 (4,240)
DNL INDUS DNL 11.2 11.24 11.64 11.64 11.16 11.2 8,866,600 99,487,306 22,807,540
EMPERADOR EMP 7.65 7.67 7.6 7.68 7.35 7.65 279,300 2,121,844 1,618,508
ALLIANCE SELECT FOOD 0.58 0.59 0.58 0.58 0.57 0.58 605,000 347,330 29,000
GINEBRA GSMI 29.05 29.5 28.9 29.5 28.7 29.5 108,100 3,156,235 898,900
JOLLIBEE JFC 281.8 282 285 289.4 281.4 282 1,269,870 363,248,974 190,840,044
LIBERTY FLOUR LFM 47.2 54.95 47.2 47.2 47.2 47.2 100 4,720 -
MACAY HLDG MACAY 18.54 19.88 - - - - - - -
MAXS GROUP MAXS 17.04 17.06 17.4 17.5 17.02 17.04 380,900 6,500,598 (136,484.0001)
MG HLDG MG 0.19 0.196 0.19 0.196 0.189 0.196 440,000 83,330 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 23 , 2018

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

PUREFOODS PF 625 630 628 640 620 625 52,010 32,608,185 2,173,985
PEPSI COLA PIP 2.84 2.88 2.79 2.88 2.7 2.88 1,382,000 3,921,910 820,190.0003
SHAKEYS PIZZA PIZZA 16.44 16.6 16.92 16.92 16.42 16.44 221,400 3,677,782 1,531,106
ROXAS AND CO RCI 3.3 3.31 3.85 3.85 3.1 3.3 2,028,000 6,936,420 (2,404,090)
RFM CORP RFM 4.8 4.83 4.8 4.81 4.78 4.8 187,000 897,570 422,500
ROXAS HLDG ROX 3.51 3.61 3.75 3.75 3.5 3.61 132,000 469,210 55,000
SWIFT FOODS SFI 0.131 0.132 - - - - - - -
UNIV ROBINA URC 143 144.5 146 146.2 142 143 2,243,040 321,812,848 (84,520,108)
VITARICH VITA 1.87 1.88 1.85 1.92 1.84 1.88 3,966,000 7,427,090 (58,390)
VICTORIAS VMC 2.65 2.7 2.7 2.75 2.65 2.65 424,000 1,142,200 643,500

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

ASIABEST GROUP ABG 18.1 18.2 18.12 18.56 18.02 18.2 51,600 934,272 -
CONCRETE A CA 55.6 56 56 56 55.6 55.6 1,500 83,964 -
CONCRETE B CAB 82.1 100 82.1 82.1 82.1 82.1 10 821 -
CEMEX HLDG CHP 3.77 3.78 3.86 3.86 3.72 3.77 8,361,000 31,735,510 (1,721,370)
DAVINCI CAPITAL DAVIN 5.38 5.43 5.4 5.43 5.36 5.43 25,300 137,048 -
EAGLE CEMENT EAGLE 14.12 14.14 14.36 14.36 14 14.12 344,200 4,863,540 1,835,744
EEI CORP EEI 10.9 10.94 10.8 10.98 10.8 10.9 1,150,200 12,534,262 (9,588,766)
HOLCIM HLCM 9.95 10 10 10 9.9 10 93,300 924,785 -
MEGAWIDE MWIDE 20.4 20.7 19.7 20.7 19.7 20.7 2,680,000 53,830,367 34,169,294
PHINMA PHN 7.98 8 7.96 8 7.96 8 48,000 383,036 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 0.8 - - - - - - - -
TKC METALS T 1.04 1.05 1.03 1.07 1.03 1.05 216,000 224,090 -
VULCAN INDL VUL 1.68 1.7 1.65 1.73 1.58 1.68 20,422,000 34,128,770 1,270,630

**** CHEMICALS ****

CHEMPHIL CIP 191 250 230 263 220 250 1,980 471,220 -
CROWN ASIA CROWN 1.89 1.9 1.89 1.92 1.88 1.89 225,000 424,550 -
EUROMED EURO 1.73 1.79 1.74 1.74 1.73 1.73 66,000 114,360 -
LMG CHEMICALS LMG 4.45 4.47 4.03 4.65 4.03 4.45 4,560,000 20,002,650 33,900
MABUHAY VINYL MVC 3.05 3.21 3.05 3.24 3.05 3.05 10,000 30,690 3,050
PRYCE CORP PPC 6.3 6.35 6 6.3 6 6.3 126,600 787,535 168,640

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

CONCEPCION CIC 62.1 66 62.05 62.05 62 62.05 1,430 88,685 57,660
GREENERGY GREEN - - - - - - - - -
INTEGRATED MICR IMI 18.6 18.7 19 19 18.6 18.6 1,102,000 20,593,960 (6,022,074)
IONICS ION 2.14 2.15 2.02 2.15 2.01 2.14 3,314,000 6,999,310 1,592,960
PANASONIC PMPC 8.13 8.2 8.39 8.39 8.11 8.11 10,600 88,752 -
SFA SEMICON SSP 2.1 2.14 2.15 2.25 2.05 2.1 4,065,000 8,686,160 (41,060)
CIRTEK HLDG TECH 51 51.5 51 52 50.35 51.5 564,550 29,049,636.5 1,830,475.5

**** OTHER INDUSTRIALS ****

FILSYN A FYN - - - - - - - - -
FILSYN B FYNB - - - - - - - - -
PICOP RES PCP - - - - - - - - -
STENIEL STN - - - - - - - - -

INDUSTRIAL SECTOR TOTAL VOLUME : 84,775,440 VALUE : 1,404,627,031

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.3 0.305 0.305 0.305 0.29 0.3 650,000 191,550 -
AYALA CORP AC 1,059 1,060 1,053 1,063 1,043 1,060 419,980 444,972,300 (4,589,795)
ABOITIZ EQUITY AEV 75.8 76.75 76.5 76.9 74.2 75.8 1,003,220 75,880,599 (30,758,486)
ALLIANCE GLOBAL AGI 14.5 14.52 14.62 14.64 14.36 14.5 10,514,500 152,254,406 (67,143,308)
ANSCOR ANS 7.22 7.23 7.75 7.77 7.06 7.23 417,000 3,063,414 -
ANGLO PHIL HLDG APO 0.89 0.93 0.93 0.96 0.89 0.89 827,000 764,250 -
ATN HLDG A ATN 0.62 0.63 0.58 0.63 0.56 0.63 27,331,000 16,680,160 -
ATN HLDG B ATNB 0.64 0.65 0.6 0.64 0.6 0.64 7,748,000 4,848,090 13,610
BHI HLDG BH 1,053 1,448 - - - - - - -
COSCO CAPITAL COSCO 7.5 7.54 7.5 7.54 7.49 7.54 322,700 2,422,095 344,283
DMCI HLDG DMC 13.6 13.7 13.72 13.74 13.52 13.6 3,591,300 48,829,964 (34,620,032)
FILINVEST DEV FDC 7.43 7.5 7.44 7.5 7.44 7.5 31,900 238,632 -
FJ PRINCE A FJP 4.56 5.49 - - - - - - -
FJ PRINCE B FJPB 5 5.39 - - - - - - -
FORUM PACIFIC FPI 0.185 0.207 - - - - - - -
GT CAPITAL GTCAP 1,314 1,326 1,320 1,338 1,310 1,326 124,055 164,518,945 (52,061,040)
HOUSE OF INV HI 7 7.25 7.27 7.27 7.25 7.25 500 3,631 -
JG SUMMIT JGS 72.5 72.75 74.5 74.5 72.5 72.5 3,131,660 228,227,813.5 (167,644,665)
JOLLIVILLE HLDG JOH 5.21 5.97 5.31 5.31 5.21 5.21 26,000 136,324 -
KEPPEL HLDG A KPH 5.21 6.29 - - - - - - -
KEPPEL HLDG B KPHB 5.39 5.97 - - - - - - -
LODESTAR LIHC 0.66 0.68 0.66 0.68 0.66 0.68 631,000 421,920 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 23 , 2018

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

LOPEZ HLDG LPZ 5.2 5.21 5.22 5.25 5.2 5.21 752,500 3,921,208 1,172,834
LT GROUP LTG 23.2 23.25 22.85 23.25 22.6 23.25 1,072,600 24,802,330 (8,733,655)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.31 0.325 0.31 0.325 0.31 0.325 30,000 9,450 -
MJC INVESTMENTS MJIC 3.27 3.49 - - - - - - -
METRO PAC INV MPI 5.72 5.75 5.66 5.78 5.64 5.75 25,489,500 146,012,057 (33,213,344)
PACIFICA PA 0.039 0.04 0.039 0.04 0.039 0.039 14,300,000 560,000 -
PRIME ORION POPI 3.32 3.34 3.35 3.35 3.12 3.34 9,004,000 29,465,560 80,120
PRIME MEDIA PRIM 1.12 1.2 1.2 1.23 1.12 1.13 248,000 288,500 -
REPUBLIC GLASS REG 2.55 2.81 2.56 2.56 2.55 2.55 23,000 58,720 -
SOLID GROUP SGI 1.61 1.64 1.65 1.68 1.6 1.64 2,886,000 4,637,190 49,730
SYNERGY GRID SGP 175.1 200.8 - - - - - - -
SM INVESTMENTS SM 958 960 961.5 967.5 953 960 297,580 285,443,140 (46,536,770)
SAN MIGUEL CORP SMC 140.8 141 143 144 141 141 416,680 59,304,316 (4,207,428)
SOC RESOURCES SOC 0.76 0.85 - - - - - - -
SEAFRONT RES SPM 2.67 2.68 2.67 2.67 2.67 2.67 14,000 37,380 -
TOP FRONTIER TFHI 282 284.8 281.4 285.4 281.4 284.8 6,570 1,864,626 5,660
UNIOIL HLDG UNI 0.226 0.233 0.239 0.239 0.226 0.233 830,000 188,930 -
WELLEX INDUS WIN 0.177 0.187 0.178 0.178 0.172 0.172 720,000 125,840 87,500
ZEUS HLDG ZHI 0.188 0.191 0.187 0.191 0.187 0.188 50,000 9,400 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 113,028,750 VALUE : 1,741,939,630.5

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.87 0.88 0.85 0.88 0.85 0.88 2,945,000 2,562,390 85,000
ANCHOR LAND ALHI 15.12 15.48 15.6 15.6 15.1 15.12 45,600 691,146 -
AYALA LAND ALI 43.9 43.95 44.25 44.3 43.7 43.9 11,734,800 515,520,010 (249,504,830)
ARANETA PROP ARA 2.06 2.18 2.18 2.18 2.06 2.18 544,000 1,141,420 62,099.9999
BELLE CORP BEL 3.7 3.75 3.73 3.75 3.64 3.75 1,372,000 5,030,280 (195,810)
A BROWN BRN 0.98 0.99 0.95 1 0.94 0.98 6,129,000 5,921,550 (54,770)
CITYLAND DEVT CDC 1.04 1.05 1.06 1.06 1.04 1.04 173,000 181,430 -
CROWN EQUITIES CEI 0.29 0.295 0.255 0.29 0.249 0.29 332,950,000 91,581,040 2,634,700
CEBU HLDG CHI 6.1 6.11 6.14 6.14 5.95 6.1 67,900 409,670 3,908
CEB LANDMASTERS CLI 4.44 4.5 4.33 4.5 4.21 4.5 2,310,000 10,083,560 535,160
CENTURY PROP CPG 0.425 0.43 0.43 0.43 0.42 0.425 4,340,000 1,850,550 4,300
CEBU PROP A CPV 6 6.08 6.03 6.03 6 6 40,200 242,400 -
CEBU PROP B CPVB 5.88 6.09 - - - - - - -
CYBER BAY CYBR 0.455 0.46 0.46 0.46 0.45 0.455 1,100,000 501,050 -
DOUBLEDRAGON DD 32.9 32.95 34.2 34.2 32.75 32.95 1,098,900 36,339,925 (16,607,830)
EMPIRE EAST ELI 0.62 0.64 0.62 0.63 0.62 0.62 491,000 305,120 (133,920)
EVER GOTESCO EVER 0.134 0.143 0.135 0.135 0.134 0.134 160,000 21,510 -
FILINVEST LAND FLI 1.78 1.79 1.77 1.79 1.77 1.79 1,848,000 3,297,590 259,690
GLOBAL ESTATE GERI 1.32 1.33 1.33 1.35 1.31 1.32 3,542,000 4,667,910 (911,760)
8990 HLDG HOUSE 6.87 6.88 7 7 6.8 6.88 631,000 4,339,813 101,178
IRC PROP IRC 0.7 0.72 0.7 0.72 0.69 0.7 1,068,000 743,040 -
KEPPEL PROP KEP 4.29 4.88 - - - - - - -
CITY AND LAND LAND 1.08 1.11 1.08 1.08 1.08 1.08 68,000 73,440 -
MEGAWORLD MEG 4.74 4.75 4.75 4.76 4.71 4.75 26,554,000 125,808,620 (17,951,220)
MRC ALLIED MRC 0.58 - 0.39 0.58 0.39 0.58 1,459,560,000 728,979,950 615,950
PHIL ESTATES PHES 0.31 0.32 0.3 0.315 0.3 0.315 2,000,000 620,100 -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 4.49 4.52 4.6 4.6 4.31 4.52 1,525,000 6,725,650 (61,620)
ROBINSONS LAND RLC 19.88 19.9 19.94 20.1 19.9 19.9 1,780,600 35,504,045 (10,186,892)
PHIL REALTY RLT 0.51 0.52 0.5 0.52 0.495 0.51 6,220,000 3,145,205 -
ROCKWELL ROCK 2 2.01 1.91 2.06 1.9 2 1,419,000 2,818,280 202,600
SHANG PROP SHNG 3.18 3.2 3.17 3.21 3.16 3.2 495,000 1,576,630 -
STA LUCIA LAND SLI 1 1.01 1.03 1.03 1 1.01 305,000 308,090 -
SM PRIME HLDG SMPH 35.4 35.65 35.8 36.2 35.4 35.4 7,340,800 262,974,225 (8,958,865)
STARMALLS STR 25.1 25.5 25 29.5 23.1 25.1 2,519,100 68,488,725 544,635
SUNTRUST HOME SUN 0.81 0.83 0.81 0.83 0.81 0.81 33,000 26,790 -
PTFC REDEV CORP TFC 32.2 35 35.6 35.6 35.6 35.6 300 10,680 -
VISTA LAND VLL 6.43 6.5 6.5 6.5 6.36 6.5 3,648,800 23,544,365 (6,665,328)

PROPERTY SECTOR TOTAL VOLUME : 1,886,121,100 VALUE : 1,952,345,679

SERVICES
**** MEDIA ****
ABS CBN ABS 31.8 31.85 31.95 32 31.85 31.85 61,400 1,958,470 -
GMA NETWORK GMA7 6.2 6.21 6.2 6.24 6.18 6.21 79,500 493,426 -
MANILA BULLETIN MB 0.5 0.53 0.5 0.5 0.5 0.5 49,000 24,500 -
MLA BRDCASTING MBC 16.16 18 17.48 18 17.42 18 3,000 53,012 -

**** TELECOMMUNICATIONS ****

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 23 , 2018

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

GLOBE TELECOM GLO 1,743 1,745 1,761 1,762 1,740 1,743 47,715 83,289,530 (21,769,040)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,566 1,567 1,555 1,568 1,555 1,566 60,620 94,770,520 (10,384,460)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.059 0.06 0.056 0.061 0.055 0.059 450,570,000 26,375,600 (413,820)
DFNN INC DFNN 8 8.26 7.85 8.5 7.85 8.26 289,700 2,315,033 81,669
IMPERIAL IMP 2.82 2.95 2.93 2.98 2.82 2.95 172,000 496,690 -
ISLAND INFO IS 0.133 0.135 0.134 0.135 0.133 0.135 4,680,000 624,780 13,400
ISM COMM ISM 1.48 1.52 1.53 1.57 1.46 1.52 787,000 1,166,840 11,680
JACKSTONES JAS 3.18 3.3 3.18 3.3 3.18 3.3 25,000 79,620 -
NOW CORP NOW 15.7 15.78 17.02 17.3 15.3 15.7 53,149,200 861,309,300 (3,114,932)
TRANSPACIFIC BR TBGI 0.51 0.52 0.5 0.53 0.5 0.51 54,300,000 27,895,040 403,950
PHILWEB WEB 7.18 7.2 7.82 7.82 6.98 7.2 6,786,100 49,529,041 (3,579,046)

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 17.84 17.98 18.1 18.4 17.82 17.98 56,500 1,021,414 -
ASIAN TERMINALS ATI 11.02 11.54 11.58 11.58 11.54 11.54 22,900 264,278 (33,478.0001)
CEBU AIR CEB 99.5 99.9 99.8 99.9 99.5 99.5 146,830 14,636,616 (4,158,335.5)
CHELSEA CLC 7.6 7.61 7.61 7.61 7 7.6 3,538,800 26,323,506 (3,720,900)
INTL CONTAINER ICT 109.8 110 109.9 110.3 109.8 110 1,427,190 156,997,396 (22,339,214)
LBC EXPRESS LBC 14.38 14.9 14.98 14.98 14.3 14.38 7,800 113,666 -
LORENZO SHIPPNG LSC 1.04 1.05 1.05 1.05 1.03 1.04 312,000 323,060 -
MACROASIA MAC 28.7 28.75 28.1 28.7 27.7 28.7 1,782,800 50,594,275 5,736,210
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
PAL HLDG PAL 10.52 11 11.22 11.22 10.2 11 21,700 236,426 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 5.67 5.69 5.41 5.7 4.94 5.69 22,925,400 121,195,009 (6,718,656)

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.31 1.34 1.3 1.31 1.3 1.3 77,000 100,210 -
BOULEVARD HLDG BHI 0.065 0.066 0.065 0.067 0.065 0.067 10,740,000 703,290 -
DISCOVERY WORLD DWC 2.37 2.45 2.36 2.45 2.36 2.45 44,000 104,940 -
GRAND PLAZA GPH 10.5 11.68 - - - - - - -
WATERFRONT WPI 0.91 0.92 0.91 0.92 0.9 0.91 5,318,000 4,816,270 350,070

**** EDUCATION ****

CENTRO ESCOLAR CEU 8.8 8.89 8.9 8.9 8.9 8.9 1,300 11,570 -
FAR EASTERN U FEU 970 995 - - - - - - -
IPEOPLE IPO 13 13.48 13.5 13.5 12.88 13 2,400 31,680 2,600
STI HLDG STI 1.44 1.45 1.45 1.46 1.43 1.44 12,763,000 18,470,980 16,289,230

**** CASINOS & GAMING ****

BERJAYA BCOR 4.89 5.24 5.24 5.24 4.85 4.87 3,600 17,815 4,716
BLOOMBERRY BLOOM 13.9 14 14.1 14.28 13.9 14 13,702,300 192,363,902 79,313,108
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 10.2 10.3 10.16 10.5 10.16 10.2 8,100 83,186 -
LEISURE AND RES LR 3.92 3.99 3.91 4 3.9 3.99 1,021,000 4,004,450 (493,980)
MANILA JOCKEY MJC 5.11 5.12 5.5 5.83 5.02 5.12 3,451,700 18,717,020 (158,504)
MELCO RESORTS MRP 7.77 7.85 7.51 7.88 7.5 7.85 1,118,200 8,645,505 348,300
PREMIUM LEISURE PLC 1.19 1.2 1.19 1.19 1.18 1.19 1,188,000 1,410,270 (41,440)
PHIL RACING PRC 8.21 8.45 - - - - - - -
TRAVELLERS RWM 3.45 3.48 3.45 3.48 3.45 3.45 179,000 618,720 (207,210)

**** RETAIL ****

METRO RETAIL MRSGI 3.37 3.38 3.31 3.41 3.31 3.38 638,000 2,150,880 (111,540)
PUREGOLD PGOLD 48.85 49 50.4 50.5 49 49 2,253,430 111,718,835.5 (66,840,980.5)
ROBINSONS RTL RRHI 93.75 94 94.15 94.2 93 94 696,600 65,517,514 (30,316,863.5)
PHIL SEVEN CORP SEVN 113.6 114 109.4 113.6 108.3 113.6 23,040 2,553,687 1,472,532
SSI GROUP SSI 2.93 2.95 2.89 2.93 2.83 2.93 597,000 1,727,400 28,810
WILCON DEPOT WLCON 10.58 10.6 10.7 10.78 10.52 10.6 5,867,200 62,405,088 (3,907,892.0004)

**** OTHER SERVICES ****

APC GROUP APC 0.44 0.445 0.435 0.44 0.435 0.44 160,000 70,150 -
EASYCALL ECP 40 41 45 45 38.1 40 244,900 10,195,870 4,495
GOLDEN HAVEN HVN 299 300 270 358 225 300 434,660 135,776,374 (400,126)
IPM HLDG IPM 8.28 8.3 8.2 8.31 8.2 8.3 19,100 158,540 -
PAXYS PAX 2.83 2.9 3.05 3.1 2.9 2.9 74,000 221,230 -
PRMIERE HORIZON PHA 0.34 0.345 0.345 0.345 0.345 0.345 440,000 151,800 -
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 5.87 6 5.9 6.05 5.85 6.05 184,400 1,098,430 580,850

SERVICES SECTOR TOTAL VOLUME : 663,166,085 VALUE : 2,167,317,324.5

MINING & OIL

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 23 , 2018

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
**** MINING ****
ATOK AB 17.56 18.98 17.52 18.98 17.5 18.98 5,300 97,220 -
APEX MINING APX 1.77 1.78 1.7 1.83 1.69 1.77 23,746,000 41,843,140 (32,640)
ABRA MINING AR 0.0024 0.0025 0.0025 0.0025 0.0024 0.0025 176,000,000 424,500 -
ATLAS MINING AT 4.97 5.01 4.99 5.01 4.95 5.01 345,000 1,722,390 (14,930)
BENGUET A BC 1.67 1.7 - - - - - - -
BENGUET B BCB 1.61 1.62 1.67 1.67 1.61 1.62 209,000 339,080 (306,230)
COAL ASIA HLDG COAL 0.305 0.31 0.31 0.31 0.305 0.305 60,000 18,350 -
CENTURY PEAK CPM 1.69 1.7 1.85 1.86 1.67 1.7 10,245,000 17,820,360 (18,130)
DIZON MINES DIZ 7.2 7.3 7.45 7.45 7.18 7.3 71,400 515,934 -
FERRONICKEL FNI 2.34 2.35 2.4 2.4 2.32 2.35 4,599,000 10,777,350 275,020
GEOGRACE GEO 0.214 0.225 0.227 0.227 0.212 0.225 780,000 168,150 -
LEPANTO A LC 0.145 0.147 0.146 0.146 0.145 0.146 5,840,000 849,200 -
LEPANTO B LCB 0.152 0.154 0.152 0.153 0.152 0.153 2,110,000 320,820 -
MANILA MINING A MA 0.0091 0.0094 0.009 0.0093 0.009 0.0093 31,000,000 282,200 -
MANILA MINING B MAB 0.0094 0.0098 0.0096 0.0096 0.0096 0.0096 4,000,000 38,400 -
MARCVENTURES MARC 1.44 1.45 1.45 1.45 1.41 1.45 383,000 548,870 -
NIHAO NI 1.4 1.41 1.41 1.41 1.35 1.4 120,000 165,330 -
NICKEL ASIA NIKL 6.17 6.19 6.19 6.19 6.12 6.19 875,700 5,390,506 (171,759)
OMICO CORP OM 0.435 0.44 0.435 0.435 0.435 0.435 170,000 73,950 -
ORNTL PENINSULA ORE 0.91 0.92 0.93 0.93 0.87 0.92 63,000 57,410 -
PX MINING PX 6.21 6.22 6.38 6.38 6.22 6.22 879,400 5,484,692 -
SEMIRARA MINING SCC 37 37.3 36.5 37.3 36.5 37.3 2,177,900 80,508,815 (17,885,250)
UNITED PARAGON UPM 0.0069 0.007 0.0068 0.0069 0.0068 0.0069 15,000,000 103,100 -

**** OIL ****

ORNTL PETROL A OPM 0.012 0.013 0.011 0.013 0.011 0.012 85,300,000 1,022,100 -
ORNTL PETROL B OPMB 0.012 0.013 - - - - - - -
PHILODRILL OV 0.011 0.012 0.011 0.012 0.011 0.011 57,800,000 655,200 -
PHINMA PETRO PPG 2.18 2.22 2.27 2.27 2.15 2.18 167,000 371,700 -
PXP ENERGY PXP 17.12 17.2 15.82 17.64 15.5 17.12 25,941,400 431,221,784 7,518,712

MINING & OIL SECTOR TOTAL VOLUME : 447,888,100 VALUE : 600,820,551

PREFERRED
HOUSE PREF A 8990P 101.6 102 101.6 101.6 101.6 101.6 62,040 6,303,264 -
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 501 518 508 508 501 501 780 394,030 (388,970)
AC PREF B2 ACPB2 515.5 518 - - - - - - -
ALCO PREF B ALCPB 107 108.9 - - - - - - -
BC PREF A BCP - - - - - - - - -
DD PREF DDPR 103.6 104.3 103.6 103.6 103.6 103.6 60 6,216 -
DMC PREF DMCP 701 - - - - - - - -
FGEN PREF F FGENF 103.5 108 - - - - - - -
FGEN PREF G FGENG 110.9 112 - - - - - - -
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 505 - - - - - - - -
GLO PREF A GLOPA 2.51 - - - - - - - -
GLO PREF P GLOPP 505 520 - - - - - - -
GTCAP PREF A GTPPA 1,000 1,007 1,005 1,005 1,000 1,000 34,140 34,183,520 -
GTCAP PREF B GTPPB 1,005 1,009 1,009 1,009 1,005 1,005 595 598,955 -
LR PREF LRP 1.03 1.05 - - - - - - -
MWIDE PREF MWP 106.2 108.3 108.4 108.4 108.4 108.4 60 6,504 -
PF PREF PFP - - - - - - - - -
PF PREF 2 PFP2 1,000 1,008 1,000 1,000 1,000 1,000 810 810,000 -
PNX PREF 3A PNX3A 102 105 102 102 102 102 10 1,020 -
PNX PREF 3B PNX3B 109 114 - - - - - - -
PHOENIX PREF PNXP 50.05 - - - - - - - -
PCOR PREF 2A PRF2A 1,035 1,040 - - - - - - -
PCOR PREF 2B PRF2B 1,098 1,100 1,101 1,101 1,100 1,100 60 66,020 -
SFI PREF SFIP 1.95 2.27 2.27 2.27 2.27 2.27 34,000 77,180 -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 76.3 77.25 - - - - - - -
SMC PREF 2C SMC2C 79.5 80 80.5 80.5 79 80 62,930 5,035,605 (1,594,400)
SMC PREF 2D SMC2D 75.7 76.3 - - - - - - -
SMC PREF 2E SMC2E 77 78.95 77 77 77 77 19,900 1,532,300 -
SMC PREF 2F SMC2F 78.9 80.3 - - - - - - -
SMC PREF 2G SMC2G 77 78 - - - - - - -
SMC PREF 2H SMC2H 78.1 79.1 78 78 78 78 160 12,480 -
SMC PREF 2I SMC2I 78 78.7 - - - - - - -
SMC PREF 1 SMCP1 37.8 - - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 23 , 2018

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

PREFERRED TOTAL VOLUME : 215,545 VALUE : 49,027,094

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 31.4 31.45 31.5 31.65 31.3 31.45 81,800 2,572,725 (1,019,125)
GMA HLDG PDR GMAP 6.02 6.15 6.17 6.17 6.16 6.16 4,500 27,728 5,552

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 86,300 VALUE : 2,600,453

WARRANTS
LR WARRANT LRW 2.27 2.28 2.27 2.3 2.24 2.28 614,000 1,384,670 -

WARRANTS TOTAL VOLUME : 614,000 VALUE : 1,384,670

SMALL, MEDIUM & EMERGING

PHILAB HLDG DNA 3.84 3.98 4 4.1 3.82 3.98 297,000 1,155,990 -
ITALPINAS IDC 6.1 6.14 6.35 6.35 6.01 6.1 4,935,500 30,396,054 (665,197)
MAKATI FINANCE MFIN 2.82 2.99 - - - - - - -
XURPAS X 3.62 3.63 3.7 3.72 3.62 3.63 1,363,000 4,978,880 (2,222,770)

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 6,595,500 VALUE : 36,530,924

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 129.3 129.5 129.9 129.9 129.3 129.5 3,180 412,107 (5,196)

EXCHANGE TRADED FUNDS TOTAL VOLUME : 3,180 VALUE : 412,107

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 23 , 2018

Net Foreign
Bid Ask Open High Low Close Buying/(Selling),
Name Symbol USD USD USD USD USD USD Volume Value, USD USD

DOLLAR DENOMINATED SECURITIES

USD DMPL A1 DMPA1 10.2 10.5 10.5 10.5 10.5 10.5 2,500 26,250 -
USD DMPL A2 DMPA2 10.16 10.3 - - - - - - -
USD TECH B2 TECB2 1.02 1.05 - - - - - - -

DDS TOTAL VOLUME : 2,500 VALUE : 26,250

TOTAL MAIN BOARD VOLUME : 3,252,047,425 VALUE : Php 8,851,797,914.5

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 52.100)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 23 , 2018

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

NO. OF ADVANCES: 91
NO. OF DECLINES: 122
NO. OF UNCHANGED: 39

NO. OF TRADED ISSUES: 252

NO. OF TRADES: 124,257

ODDLOT VOLUME: 1,884,298

ODDLOT VALUE: Php 595,881.4

BLOCK SALE VOLUME: 7,134,970

BLOCK SALE VALUE: Php 383,987,776.71

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

SM 959.0051 71,070 68,156,492.46
BLOOM 14.0137 1,900,500 26,633,036.85
ALI 44.1473 759,600 33,534,289.08
CEB 100.0036 480,000 48,001,728.00
BDO 149.3714 838,800 125,292,730.32
MAC 26.7000 3,085,000 82,369,500.00

SECURITY PRICE, USD VOLUME VALUE, USD

Note: Oddlot and Block Sale include DDS transactions converted to Philippine peso based on previous day exchange rate.

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE, Php

Financials 2,200.58 2,209.17 2,177.06 2,177.06 (1.1) (24.39) 51,219,824 1,069,163,994.19

Industrials 11,272.47 11,272.47 11,129.73 11,151.25 (0.83) (93.84) 84,803,222 1,406,106,667.36
Holding Firms 8,649.45 8,665.9 8,564.56 8,621.77 (0.01) (1.28) 113,385,697 1,810,169,838.59
Property 3,854.78 3,854.78 3,825.42 3,825.42 (0.95) (36.77) 1,887,058,214 1,986,091,354.60
Services 1,737.04 1,763.82 1,722.48 1,744.07 (0.08) (1.53) 668,738,339 2,327,013,451.29
Mining & Oil 12,064.55 12,238.06 12,031.35 12,238.06 1.15 139.52 449,256,672 600,868,606.51
SME 6,601,540 36,554,952.02
ETF 3,185 412,708.00
PSEi 8,520.73 8,526.23 8,465.79 8,467.56 (0.56) (48.01)
All Shares 5,083.19 5,088.03 5,056.29 5,063.56 (0.46) (23.63)

GRAND TOTAL 3,261,066,693 9,236,381,572.55

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

FOREIGN BUYING: Php 3,182,467,594.19

FOREIGN SELLING: Php 4,223,576,968.85
NET FOREIGN BUYING/(SELLING): Php (1,041,109,374.66)
TOTAL FOREIGN: Php 7,406,044,563.04
Note: Includes DDS transactions converted to Philippine peso based on previous day exchange rate

Securities Under Suspension by the Exchange as of February 23 , 2018

ASIA AMLGMATED AAA

ABC PREF ABC
AC PREF A ACPA
IP EGAME EG
EXPORT BANK A EIBA
EXPORT BANK B EIBB
FPH PREF FPHP
FILSYN A FYN
FILSYN B FYNB
GREENERGY GREEN
METROALLIANCE A MAH
METROALLIANCE B MAHB
METRO GLOBAL MGH
NEXTGENESIS NXGEN
PICOP RES PCP
PF PREF PFP
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 23 , 2018

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