The Philippine Stock Exchange, Inc

Daily Quotations Report

November 15 , 2018

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

FINANCIALS
**** BANKS ****
ASIA UNITED AUB 59.1 59.5 58.5 59.5 57.4 59.5 45,500 2,652,837 597,860.5
BDO UNIBANK BDO 117.8 118 115 119 115 118 834,720 98,482,733 (3,414,508)
BANK PH ISLANDS BPI 84.5 84.8 82.6 85.8 82 84.5 5,194,350 436,818,008 67,089,511
CHINABANK CHIB 27.8 27.9 27.65 28 27.55 27.7 115,900 3,213,180 (251,870)
CITYSTATE BANK CSB 4.58 7.59 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 10.36 10.38 10.4 10.4 10.28 10.38 102,400 1,059,260 (341,312)
METROBANK MBT 69.75 69.8 67.45 69.9 67 69.8 7,845,480 540,475,564 100,519,449
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 10.64 11.1 11.1 11.1 11.1 11.1 2,200 24,420 -
PBCOM PBC 17.6 19.44 - - - - - - -
PHIL NATL BANK PNB 39 39.1 39.1 39.1 38.95 39 155,700 6,074,660 (1,966,430)
PSBANK PSB 72.6 77.4 72.1 72.1 72.1 72.1 60 4,326 -
PHILTRUST PTC 103.5 119.9 - - - - - - -
RCBC RCB 28 28.1 28 28.15 28 28 163,700 4,583,910 (4,469,055)
SECURITY BANK SECB 138.9 139 138.5 139.7 137 139 428,200 59,440,563 (21,512,883)
UNION BANK UBP 65.9 65.95 65.85 65.95 65.85 65.9 10,660 702,575.5 (166,055)

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.52 1.56 1.53 1.53 1.51 1.52 180,000 273,600 -
BDO LEASING BLFI 2.35 2.41 - - - - - - -
COL FINANCIAL COL 15.2 15.66 15.24 15.66 15.14 15.66 5,600 85,342 -
FIRST ABACUS FAF 0.54 0.66 - - - - - - -
FERRONOUX HLDG FERRO 3.86 3.97 3.88 3.97 3.86 3.97 8,000 31,200 -
FILIPINO FUND FFI 7.15 8.78 - - - - - - -
IREMIT I 1.42 1.5 1.55 1.55 1.42 1.45 116,000 170,880 -
MEDCO HLDG MED 0.475 0.48 0.47 0.485 0.47 0.475 2,550,000 1,216,750 4,800
MANULIFE MFC 825 830 - - - - - - -
NTL REINSURANCE NRCP 0.76 0.77 0.77 0.77 0.76 0.77 492,000 378,040 -
PHIL STOCK EXCH PSE 173 181.5 176.1 181.5 173 181.5 2,670 465,806 101,207
SUN LIFE SLF 1,811 1,888 1,888 1,888 1,888 1,888 5 9,440 -
VANTAGE V 1.14 1.22 - - - - - - -

FINANCIALS SECTOR TOTAL VOLUME : 18,253,145 VALUE : 1,156,163,094.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.23 1.25 1.24 1.24 1.23 1.23 159,000 196,160 -
ABOITIZ POWER AP 31.25 31.7 31.4 32 31.2 31.25 2,395,200 75,031,355 (46,451,240)
BASIC ENERGY BSC 0.209 0.223 0.21 0.223 0.208 0.223 5,720,000 1,231,090 700,820
ENERGY DEVT EDC - - - - - - - - -
FIRST GEN FGEN 16.88 16.9 16.54 16.96 16.5 16.9 1,255,100 21,190,822 6,881,092
FIRST PHIL HLDG FPH 63.75 64 64 64.1 63.6 64 73,770 4,709,182 (552,236.5)
PHIL H2O H2O 4.51 4.55 4.45 4.69 4.4 4.55 148,000 674,390 -
MERALCO MER 379.4 379.6 382 382 379.6 379.6 111,320 42,306,574 13,445,928
MANILA WATER MWC 25.1 25.5 25 25.5 25 25.5 513,600 12,923,605 11,989,260
PETRON PCOR 8.12 8.13 8.27 8.27 8.1 8.12 645,100 5,235,906 235,566.9997
PETROENERGY PERC 4.04 4.11 4 4.24 4 4.04 417,000 1,722,690 (12,090)
PHINMA ENERGY PHEN 0.9 0.95 1 1 0.85 0.95 3,580,000 3,268,760 15,220
PHX PETROLEUM PNX 10.6 10.84 10.58 10.88 10.56 10.58 48,600 521,266 (47,782)
PILIPINAS SHELL SHLPH 48.55 49.95 50.8 50.8 48.55 49.95 1,150,770 58,029,920.5 (21,044,920.5)
SPC POWER SPC 5.2 5.29 5.25 5.47 5.2 5.2 3,418,000 17,841,990 1,049,120
VIVANT VVT 17.02 19 18.5 18.5 18.5 18.5 2,000 37,000 -

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

AGRINURTURE ANI 17.4 17.5 17.3 17.5 17.22 17.5 1,071,000 18,669,632 1,016,802.0002
BOGO MEDELLIN BMM 91.15 110 - - - - - - -
CNTRL AZUCARERA CAT 15 16.2 16.2 16.3 16.2 16.2 1,800 29,260 -
CENTURY FOOD CNPF 13.32 13.4 13.2 13.46 13.2 13.4 2,019,000 26,652,656 26,542,640
DEL MONTE DELM 6.6 7 6.8 7.08 6.8 7.06 14,500 98,654 3,400
DNL INDUS DNL 10.74 10.8 10.74 10.86 10.7 10.8 202,000 2,181,036 981,784
EMPERADOR EMP 6.92 6.93 6.95 6.95 6.91 6.92 18,000 124,574 (18,680)
SMC FOODANDBEV FB 83.95 84 84.95 84.95 84 84 5,539,870 467,543,293.5 142,217,641.5
ALLIANCE SELECT FOOD 1.03 1.04 1.08 1.11 1.03 1.04 11,309,000 12,031,720 (18,430)
GINEBRA GSMI 23.2 23.3 23.5 23.5 23.2 23.3 9,700 227,250 -
JOLLIBEE JFC 279 280 278.8 282 276.6 280 371,040 103,925,662 60,790,386
LIBERTY FLOUR LFM 40.05 58 50 50 50 50 320 16,000 -
MACAY HLDG MACAY 8.66 10.18 9.48 10.18 9.48 10.18 1,200 11,516 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
November 15 , 2018

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

MAXS GROUP MAXS 10.46 10.48 10.56 10.6 10.4 10.48 104,900 1,099,210 (853,028)
MG HLDG MG 0.163 0.169 - - - - - - -
PEPSI COLA PIP 1.48 1.49 1.55 1.55 1.49 1.49 791,000 1,186,860 (1,183,880)
SHAKEYS PIZZA PIZZA 9.99 10 10.06 10.06 10 10 177,800 1,778,054 (1,103,004)
ROXAS AND CO RCI 2 2.01 1.97 2.01 1.92 2.01 301,000 581,550 -
RFM CORP RFM 4.6 4.66 4.61 4.61 4.6 4.6 24,000 110,440 (18,430)
ROXAS HLDG ROX 2.74 3 3.15 3.15 2.95 3 50,000 155,350 -
SWIFT FOODS SFI 0.121 0.126 - - - - - - -
UNIV ROBINA URC 126.4 126.5 122 128 122 126.5 452,070 57,013,276 3,085,258
VITARICH VITA 1.38 1.41 1.4 1.42 1.38 1.38 1,244,000 1,733,540 -
VICTORIAS VMC 2.32 2.39 - - - - - - -

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

CONCRETE A CA 60.7 66.7 - - - - - - -
CONCRETE B CAB 51.55 78.05 - - - - - - -
CEMEX HLDG CHP 1.96 1.97 2 2 1.96 1.97 9,068,000 17,957,680 (3,048,140)
DAVINCI CAPITAL DAVIN 5.01 5.35 - - - - - - -
EAGLE CEMENT EAGLE 15 15.4 15.28 15.4 14.82 15.4 493,400 7,547,270 (287,260)
EEI CORP EEI 8.85 8.88 8.85 8.9 8.8 8.88 1,019,600 9,062,323 -
HOLCIM HLCM 6.05 6.1 6.2 6.2 5.9 6.1 20,300 124,051 (117,426)
MEGAWIDE MWIDE 17.4 17.6 17.6 17.78 17.24 17.6 2,890,200 50,391,256 (16,319,136)
PHINMA PHN 7.88 8.95 - - - - - - -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC - - - - - - - - -
TKC METALS T 0.84 0.87 0.87 0.87 0.84 0.84 37,000 31,140 -
VULCAN INDL VUL 1.49 1.5 1.52 1.57 1.45 1.5 10,836,000 16,392,770 (262,860)

**** CHEMICALS ****

CHEMPHIL CIP 171.8 199.8 - - - - - - -
CROWN ASIA CROWN 1.4 1.46 1.43 1.43 1.38 1.43 686,000 962,480 -
EUROMED EURO 1.46 1.69 - - - - - - -
LMG CHEMICALS LMG 4.65 4.98 4.7 4.7 4.7 4.7 17,000 79,900 -
MABUHAY VINYL MVC 3.3 3.35 3.35 3.35 3.35 3.35 5,000 16,750 -
PRYCE CORP PPC 5.11 5.49 5.2 5.5 5.1 5.11 3,400 17,675 (4,125)

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

CONCEPCION CIC 34 35.8 35.8 35.8 35.8 35.8 200 7,160 -
GREENERGY GREEN 1.61 1.62 1.6 1.65 1.59 1.62 6,963,000 11,247,130 285,710
INTEGRATED MICR IMI 8.29 8.32 8.22 8.38 8 8.29 6,212,700 51,140,019 (2,760,557)
IONICS ION 1.49 1.51 1.56 1.56 1.48 1.5 215,000 323,230 -
PANASONIC PMPC 5.8 6.1 - - - - - - -
SFA SEMICON SSP 1.23 1.27 1.34 1.34 1.21 1.23 1,859,000 2,332,480 (273,360)
CIRTEK HLDG TECH 36.35 37 36.85 37 36.5 37 172,900 6,388,715 (44,330)

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 83,840,500 VALUE : 1,114,345,591

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.445 0.45 0.435 0.45 0.435 0.445 13,750,000 6,076,150 118,850
ASIABEST GROUP ABG 22.25 22.45 22.75 24 21.7 22.3 2,070,300 46,080,885 44,479,840
AYALA CORP AC 898 904 895 903.5 891.5 898 196,270 176,193,425 (27,527,450)
ABOITIZ EQUITY AEV 45.25 45.9 45.3 46.45 44.5 45.9 157,600 7,229,885 (1,137,205)
ALLIANCE GLOBAL AGI 10.28 10.3 10.54 10.74 10.18 10.28 9,166,800 95,004,716 (28,434,818)
ANSCOR ANS 6.22 6.26 6.22 6.29 6.2 6.22 86,300 539,159 1,240
ANGLO PHIL HLDG APO 0.77 0.87 - - - - - - -
ATN HLDG A ATN 1.46 1.47 1.43 1.51 1.43 1.47 38,096,000 56,245,790 -
ATN HLDG B ATNB 1.47 1.5 1.44 1.51 1.44 1.47 7,371,000 10,904,800 (116,800)
BHI HLDG BH 1,200 1,469 - - - - - - -
COSCO CAPITAL COSCO 6.96 7 7 7.07 6.75 7 2,180,100 15,223,130 8,644,339
DMCI HLDG DMC 12.42 12.6 12.74 12.74 12.42 12.42 3,378,800 42,538,608 28,808,786
FILINVEST DEV FDC 7.37 7.38 7.34 7.38 7.34 7.37 27,500 202,291 -
FJ PRINCE A FJP 2.89 5.12 - - - - - - -
FJ PRINCE B FJPB 4.01 5.18 - - - - - - -
FORUM PACIFIC FPI 0.198 0.23 - - - - - - -
GT CAPITAL GTCAP 720 723.5 715 725 710 720 98,120 70,163,025 (25,944,895)
HOUSE OF INV HI 5.76 6.01 5.95 5.95 5.95 5.95 2,500 14,875 -
JG SUMMIT JGS 44.5 44.6 43.8 44.95 43.8 44.5 914,300 40,645,310 (23,283,274.9996)
JOLLIVILLE HLDG JOH 4.33 4.97 - - - - - - -
KEPPEL HLDG A KPH 3.58 4.94 - - - - - - -
KEPPEL HLDG B KPHB 4.45 6.49 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
November 15 , 2018

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

LODESTAR LIHC 0.5 0.51 0.53 0.53 0.5 0.5 126,000 63,040 -
LOPEZ HLDG LPZ 3.72 3.85 3.79 3.85 3.71 3.85 1,476,000 5,551,570 (2,108,400)
LT GROUP LTG 15.84 15.88 15.92 15.98 15.6 15.84 2,587,900 41,055,064 15,675,608
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.52 0.53 0.51 0.53 0.51 0.52 464,000 240,250 -
MJC INVESTMENTS MJIC 2.78 3.59 - - - - - - -
METRO PAC INV MPI 4.48 4.49 4.4 4.53 4.37 4.49 21,773,000 97,477,890 (64,599,940)
PACIFICA PA 0.033 0.034 0.033 0.033 0.033 0.033 500,000 16,500 -
PRIME ORION POPI 2.43 2.44 2.47 2.47 2.38 2.44 461,000 1,120,790 92,720
PRIME MEDIA PRIM 1.16 1.2 1.16 1.16 1.16 1.16 85,000 98,600 -
REPUBLIC GLASS REG 2.56 2.69 2.68 2.69 2.68 2.69 5,000 13,440 -
SOLID GROUP SGI 1.27 1.35 1.26 1.38 1.25 1.26 42,000 53,120 12,500
SYNERGY GRID SGP 523 - 349.2 523 349 523 2,810 1,376,354 -
SM INVESTMENTS SM 879.5 880 884 888 878 880 207,660 182,885,615 (87,995,760)
SAN MIGUEL CORP SMC 168.9 169.2 169.2 171.9 168.9 169.2 240,540 40,700,919 (1,612,203)
SOC RESOURCES SOC 0.7 0.8 - - - - - - -
SEAFRONT RES SPM 2.29 2.8 - - - - - - -
TOP FRONTIER TFHI 262 279 265.2 279 260 279 11,500 3,133,944 (2,200,000)
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.211 0.219 0.22 0.22 0.21 0.211 790,000 167,160 -
ZEUS HLDG ZHI 0.194 0.214 - - - - - - -

HOLDING FIRMS SECTOR TOTAL VOLUME : 106,772,900 VALUE : 980,234,570

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.51 0.52 0.52 0.52 0.5 0.51 406,000 207,680 10,400
ANCHOR LAND ALHI 11 11.96 - - - - - - -
AYALA LAND ALI 38.45 38.5 38.8 39.25 38.3 38.5 9,783,500 377,386,025 (53,185,380)
ARANETA PROP ARA 1.79 1.8 1.85 1.85 1.79 1.8 122,000 219,790 -
BELLE CORP BEL 2.16 2.17 2.19 2.2 2.17 2.17 1,080,000 2,359,550 (1,695,760)
A BROWN BRN 0.75 0.76 0.69 0.75 0.69 0.75 2,777,000 2,023,580 -
CITYLAND DEVT CDC 0.85 0.87 0.86 0.88 0.85 0.87 358,000 305,010 10,440
CROWN EQUITIES CEI 0.206 0.21 0.207 0.214 0.206 0.21 4,290,000 889,840 408,180
CEBU HLDG CHI 5.6 6.02 - - - - - - -
CEB LANDMASTERS CLI 3.69 3.7 4.15 4.15 3.6 3.7 8,565,000 31,864,110 3,926,170
CENTURY PROP CPG 0.405 0.415 0.41 0.415 0.405 0.415 4,900,000 2,021,100 (108,150)
CEBU PROP A CPV - - - - - - - - -
CEBU PROP B CPVB - - - - - - - - -
CYBER BAY CYBR 0.35 0.38 0.38 0.38 0.38 0.38 20,000 7,600 -
DOUBLEDRAGON DD 17.18 17.2 17.3 17.3 17.14 17.2 439,100 7,544,424 2,086,384
DM WENCESLAO DMW 7.54 7.55 7.54 7.57 7.5 7.55 678,000 5,109,211 (112,500)
EMPIRE EAST ELI 0.5 0.52 - - - - - - -
EVER GOTESCO EVER 0.104 0.107 - - - - - - -
FILINVEST LAND FLI 1.42 1.43 1.42 1.42 1.41 1.42 1,554,000 2,204,130 195,780
GLOBAL ESTATE GERI 1 1.01 1 1 1 1 1,044,000 1,044,000 -
8990 HLDG HOUSE 7.1 7.15 7.12 7.19 7.02 7.18 47,700 336,349 -
IRC PROP IRC 2.34 2.35 2.29 2.39 2.27 2.34 10,080,000 23,528,640 (492,160)
KEPPEL PROP KEP 3.51 4.09 - - - - - - -
CITY AND LAND LAND 0.82 0.89 0.89 0.89 0.81 0.81 19,000 15,950 6,230
MEGAWORLD MEG 4.5 4.51 4.5 4.54 4.49 4.51 1,886,000 8,522,930 3,200,440
MRC ALLIED MRC 0.335 0.34 0.335 0.355 0.325 0.34 53,710,000 18,425,150 (1,878,800)
PHIL ESTATES PHES 0.445 0.455 0.44 0.45 0.44 0.45 1,520,000 682,350 -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 3.59 3.6 3.6 3.6 3.58 3.6 641,000 2,303,230 (272,900)
ROBINSONS LAND RLC 19.98 20 19.62 20.5 19.62 20 4,469,400 90,432,172 (36,604,855)
PHIL REALTY RLT 0.355 0.37 0.365 0.375 0.35 0.375 710,000 260,050 -
ROCKWELL ROCK 1.91 1.94 1.93 1.94 1.92 1.93 124,000 239,170 90,810
SHANG PROP SHNG 3.12 3.15 - - - - - - -
STA LUCIA LAND SLI 1.12 1.14 1.14 1.14 1.12 1.14 420,000 470,520 -
SM PRIME HLDG SMPH 31.85 31.95 31.75 31.95 31.55 31.95 9,159,500 291,115,790 (106,959,955)
STARMALLS STR 4.01 4.02 4.05 4.08 4.01 4.02 144,000 581,470 28,199.9999
SUNTRUST HOME SUN 0.68 0.72 - - - - - - -
PTFC REDEV CORP TFC 29.2 36.95 - - - - - - -
VISTA LAND VLL 5.19 5.2 5.19 5.2 5.15 5.2 775,400 4,024,966 630,007

PROPERTY SECTOR TOTAL VOLUME : 119,723,090 VALUE : 874,171,827

SERVICES
**** MEDIA ****
ABS CBN ABS 19.5 19.8 19.5 19.6 19.48 19.5 144,600 2,820,220 -
GMA NETWORK GMA7 5.22 5.26 5.22 5.27 5.22 5.22 113,100 590,892 -
MANILA BULLETIN MB 0.36 0.37 0.365 0.37 0.365 0.37 60,000 22,050 -
MLA BRDCASTING MBC 15 16.46 14.1 15 14.02 15 5,400 79,534 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
November 15 , 2018

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
**** TELECOMMUNICATIONS ****
GLOBE TELECOM GLO 1,860 1,865 1,869 1,899 1,851 1,865 63,745 119,431,590 68,671,045
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,164 1,165 1,177 1,200 1,165 1,165 49,095 57,974,085 (3,971,025)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.038 0.039 0.037 0.039 0.037 0.039 2,600,000 98,700 -
DFNN INC DFNN 7.54 7.98 - - - - - - -
IMPERIAL IMP 1.61 1.85 - - - - - - -
ISLAND INFO IS 0.093 0.098 0.09 0.099 0.09 0.099 770,000 73,700 -
ISM COMM ISM 7.82 7.83 7.8 8.48 7.8 7.83 89,606,400 726,054,566 27,395,699.0001
JACKSTONES JAS 3.26 3.45 3.26 3.53 3.25 3.45 29,000 95,650 -
NOW CORP NOW 2.97 2.98 2.89 3.04 2.84 2.98 3,728,000 11,001,340 1,033,280
TRANSPACIFIC BR TBGI 0.335 0.34 0.34 0.35 0.33 0.335 27,040,000 9,141,000 (456,649.9997)
PHILWEB WEB 3.05 3.07 3.05 3.14 3.04 3.08 306,000 937,400 3,140

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 10 10.28 9.7 10.48 9.7 10.28 5,400 54,180 (2,060)
ASIAN TERMINALS ATI 13.3 13.46 - - - - - - -
CEBU AIR CEB 63 63.05 62.55 63.9 62.55 63 333,370 21,015,710 3,934,327.5
CHELSEA CLC 7.75 7.79 7.87 8.04 7.7 7.79 4,845,800 37,968,564 (85,604)
INTL CONTAINER ICT 92.2 92.3 92.5 92.6 92.05 92.3 557,810 51,467,836.5 860,294
LBC EXPRESS LBC 13.84 14.38 13.82 13.82 13.82 13.82 800 11,056 -
LORENZO SHIPPNG LSC 0.69 0.7 0.7 0.7 0.69 0.69 89,000 62,000 -
MACROASIA MAC 14.46 14.48 14.9 14.9 14.4 14.48 1,345,000 19,492,866 (9,113,594)
METROALLIANCE A MAH 1.13 1.23 1 1.32 1 1.23 115,000 127,020 -
METROALLIANCE B MAHB 1.03 1.42 1.46 1.46 1.45 1.45 3,000 4,360 (1,460)
PAL HLDG PAL 7.63 7.99 7.63 7.99 7.63 7.99 27,100 206,953 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 3.44 3.45 3.54 3.63 3.39 3.45 3,130,000 11,049,660 149,310

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.26 1.47 - - - - - - -
BOULEVARD HLDG BHI - - - - - - - - -
DISCOVERY WORLD DWC 2.14 2.3 - - - - - - -
GRAND PLAZA GPH 9.54 11.88 11 11 11 11 100 1,100 -
WATERFRONT WPI 0.46 0.465 0.46 0.46 0.45 0.46 2,160,000 982,000 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 7.8 7.99 - - - - - - -
FAR EASTERN U FEU 892 945 950 950 950 950 50 47,500 -
IPEOPLE IPO 10.5 10.98 10.02 10.5 10.02 10.5 18,600 192,852 -
STI HLDG STI 0.59 0.6 0.6 0.6 0.58 0.6 2,692,000 1,592,740 (460,750)

**** CASINOS & GAMING ****

BERJAYA BCOR 1.56 1.6 1.59 1.62 1.55 1.6 1,340,000 2,129,710 -
BLOOMBERRY BLOOM 7.64 7.65 7.8 7.84 7.58 7.65 5,412,800 41,801,134 (34,275,171)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 10.26 10.86 10.5 10.5 10.5 10.5 2,000 21,000 -
LEISURE AND RES LR 2.61 2.63 2.79 2.79 2.56 2.61 776,000 2,062,090 (1,110,160)
MANILA JOCKEY MJC 5.4 5.5 5.5 5.5 5.5 5.5 100 550 -
MELCO RESORTS MRP 7.13 7.14 7.14 7.14 7.13 7.13 1,257,300 8,965,593 (5,854,447)
PREMIUM LEISURE PLC 0.63 0.64 0.63 0.65 0.62 0.63 2,394,000 1,508,110 (801,010)
PHIL RACING PRC 5.01 8 - - - - - - -
TRAVELLERS RWM 5.14 5.15 5.18 5.18 5.13 5.14 5,019,500 25,753,085 (23,917,642)

**** RETAIL ****

METRO RETAIL MRSGI 1.92 1.95 1.93 1.94 1.91 1.92 1,516,000 2,908,680 (153,580)
PUREGOLD PGOLD 41.85 41.9 42 42 41.5 41.9 63,300 2,649,530 (1,155,195)
ROBINSONS RTL RRHI 76.5 76.7 76.5 77 75.3 76.7 112,390 8,623,745.5 (699,791.5)
PHIL SEVEN CORP SEVN 106.8 110 106.7 110.9 106.7 110.9 53,500 5,721,785 212,764
SSI GROUP SSI 2.68 2.69 2.75 2.77 2.63 2.68 9,349,000 25,035,850 3,371,630
WILCON DEPOT WLCON 12.38 12.4 12.48 12.5 12.32 12.4 3,152,500 39,042,712 22,941,780

**** OTHER SERVICES ****

APC GROUP APC 0.355 0.36 0.35 0.375 0.35 0.36 700,000 253,600 -
EASYCALL ECP 5.38 5.4 5.62 5.7 5.4 5.4 184,700 1,019,790 (28,100)
GOLDEN BRIA HVN 310.8 319 316.8 319 311.8 319 750 237,640 -
IPM HLDG IPM 7.05 7.1 7.15 7.15 7.1 7.1 5,500 39,175 -
PAXYS PAX 3.11 3.4 3.4 3.4 3.1 3.4 9,000 29,700 -
PRMIERE HORIZON PHA 0.315 0.32 0.32 0.32 0.315 0.315 540,000 172,250 -
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 6.78 6.97 6.8 6.84 6.78 6.78 26,500 180,492 96,852
 The Philippine Stock Exchange, Inc
Daily Quotations Report
November 15 , 2018

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

SERVICES SECTOR TOTAL VOLUME : 172,094,830 VALUE : 1,251,859,016

MINING & OIL

**** MINING ****
ATOK AB 12.64 13.64 13 13.68 12.62 13.66 3,900 50,530 -
APEX MINING APX 1.73 1.74 1.77 1.77 1.72 1.74 1,916,000 3,342,630 -
ABRA MINING AR 0.002 0.0022 0.0021 0.0021 0.002 0.0021 216,000,000 442,700 -
ATLAS MINING AT 2.31 2.38 2.39 2.39 2.31 2.31 165,000 392,120 (6,930)
BENGUET A BC 1.03 1.25 - - - - - - -
BENGUET B BCB 1.09 1.26 - - - - - - -
COAL ASIA HLDG COAL 0.285 0.3 - - - - - - -
CENTURY PEAK CPM 1.92 1.95 1.94 1.95 1.94 1.95 127,000 247,150 -
DIZON MINES DIZ 6.92 7.02 6.91 7.05 6.91 7.03 1,400 9,720 -
FERRONICKEL FNI 1.73 1.74 1.7 1.74 1.7 1.74 1,019,000 1,769,200 (55,220)
GEOGRACE GEO 0.195 0.201 0.2 0.201 0.195 0.201 310,000 60,980 -
LEPANTO A LC 0.096 0.1 0.098 0.098 0.096 0.097 1,150,000 110,470 -
LEPANTO B LCB 0.097 0.108 0.096 0.096 0.095 0.095 300,000 28,610 -
MANILA MINING A MA 0.0068 0.007 0.0068 0.0068 0.0068 0.0068 7,000,000 47,600 -
MANILA MINING B MAB 0.0062 0.0079 - - - - - - -
MARCVENTURES MARC 1.09 1.16 1.16 1.16 1.16 1.16 1,000 1,160 -
NIHAO NI 0.98 1.02 1.02 1.02 0.99 1.01 14,000 13,950 -
NICKEL ASIA NIKL 2.34 2.36 2.37 2.37 2.33 2.34 1,283,000 3,012,540 (357,270)
OMICO CORP OM 0.51 0.6 - - - - - - -
ORNTL PENINSULA ORE 0.9 0.91 0.88 0.92 0.88 0.9 413,000 371,700 102,070
PX MINING PX 2.85 2.87 2.93 2.93 2.85 2.85 1,959,000 5,612,950 (2,587,830)
SEMIRARA MINING SCC 26.2 26.25 26.1 26.7 26.05 26.25 802,400 21,094,145 (4,342,565)
UNITED PARAGON UPM 0.0058 0.0064 - - - - - - -

**** OIL ****

ORNTL PETROL A OPM 0.012 0.013 0.013 0.013 0.012 0.012 2,200,000 27,500 -
ORNTL PETROL B OPMB 0.012 0.013 0.013 0.013 0.013 0.013 10,500,000 136,500 (117,000)
PHILODRILL OV 0.011 0.012 0.012 0.012 0.011 0.011 900,000 10,500 -
PHINMA PETRO PPG 4.1 4.11 4 4.1 4 4.1 576,000 2,356,900 -
PXP ENERGY PXP 17.72 17.8 17.9 18.16 17.48 17.72 3,719,300 66,287,992 (12,713,530)

MINING & OIL SECTOR TOTAL VOLUME : 250,360,000 VALUE : 105,427,547

PREFERRED
HOUSE PREF A 8990P 91.2 98.9 - - - - - - -
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 450 465 460 460 460 460 3,480 1,600,800 -
AC PREF B2 ACPB2 485 488 488 488 487 487 150 73,150 -
ALCO PREF B ALCPB 95.45 99 - - - - - - -
BC PREF A BCP - - - - - - - - -
DD PREF DDPR 96 97 96 96 96 96 490 47,040 -
DMC PREF DMCP - - - - - - - - -
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 971.5 994 - - - - - - -
FGEN PREF G FGENG 100.5 102.5 100.5 100.5 100.5 100.5 40 4,020 -
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 451 480 480 480 480 480 10 4,800 -
GLO PREF A GLOPA - - - - - - - - -
GLO PREF P GLOPP 446.2 484.4 450 460 450 450 23,620 10,629,100 -
GTCAP PREF A GTPPA 915 925 - - - - - - -
GTCAP PREF B GTPPB 895 925 - - - - - - -
LR PREF LRP 1.02 1.03 1.02 1.02 1.02 1.02 90,000 91,800 -
MWIDE PREF MWP 99.3 101 - - - - - - -
PNX PREF 3A PNX3A 100 102.1 - - - - - - -
PNX PREF 3B PNX3B 103.1 108.5 103.1 103.1 103.1 103.1 2,080 214,448 -
PHOENIX PREF PNXP 50.05 - - - - - - - -
PCOR PREF 2A PRF2A 1,000 1,007 - - - - - - -
PCOR PREF 2B PRF2B 1,000 1,005 1,005 1,005 1,005 1,005 10 10,050 -
SFI PREF SFIP 1.1 2 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 75.1 75.5 76 76 75.5 75.5 2,260 170,780 -
SMC PREF 2C SMC2C 76.1 76.6 76 76 76 76 20,300 1,542,800 -
SMC PREF 2D SMC2D 71.35 73 - - - - - - -
SMC PREF 2E SMC2E 72.55 75 74.95 74.95 74.95 74.95 400,000 29,980,000 -
SMC PREF 2F SMC2F 74.9 75 75.1 75.1 75 75 42,610 3,196,750 -
SMC PREF 2G SMC2G 74.8 75 74.8 74.8 74.8 74.8 7,700 575,960 -
SMC PREF 2H SMC2H 72.4 73.6 73 73.6 73 73.6 7,740 567,420 -
SMC PREF 2I SMC2I 73.1 73.5 73.5 73.5 73.1 73.5 20,660 1,510,605 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
November 15 , 2018

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
PREFERRED TOTAL VOLUME : 621,150 VALUE : 50,219,523

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 19 20 19.1 19.1 18.84 19.1 49,500 941,670 (941,670)
GMA HLDG PDR GMAP 5.06 5.25 5.2 5.2 5.2 5.2 4,500 23,400 -

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 54,000 VALUE : 965,070

WARRANTS
LR WARRANT LRW 1.66 1.7 1.7 1.76 1.6 1.65 228,000 384,770 33,500

WARRANTS TOTAL VOLUME : 228,000 VALUE : 384,770

SMALL, MEDIUM & EMERGING

PHILAB HLDG DNA - - - - - - - - -
ITALPINAS IDC 4.06 4.07 3.84 4.1 3.84 4.06 782,000 3,142,940 24,420
MAKATI FINANCE MFIN 2.64 2.85 2.66 2.99 2.65 2.86 116,000 310,260 -
XURPAS X 1.19 1.2 1.13 1.2 1.11 1.19 3,020,000 3,529,580 (276,300)

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 3,918,000 VALUE : 6,982,780

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 104.1 105 104.5 105 104.1 104.1 9,560 999,795 -

EXCHANGE TRADED FUNDS TOTAL VOLUME : 9,560 VALUE : 999,795

 The Philippine Stock Exchange, Inc
Daily Quotations Report
November 15 , 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 10.7 10.04 10.04 10 10 10,000 100,163.6 -
USD DMPL A2 DMPA2 10.1 10.24 10.1 10.1 10.1 10.1 1,000 10,100 -
USD TECH B2 TECB2 1.01 1.03 1.01 1.01 0.98 1.01 50,000 50,078.2 -

DDS TOTAL VOLUME : 61,000 VALUE : 160,341.8

TOTAL MAIN BOARD VOLUME : 755,087,025 VALUE : Php 5,499,661,836.66

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 53.090)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
November 15 , 2018

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

NO. OF ADVANCES: 90
NO. OF DECLINES: 89
NO. OF UNCHANGED: 48

NO. OF TRADED ISSUES: 227

NO. OF TRADES: 82,118

ODDLOT VOLUME: 481,081

ODDLOT VALUE: Php 427,287.75

BLOCK SALE VOLUME: 23,547,910

BLOCK SALE VALUE: Php 1,009,561,483.43

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

MBT 67.4138 515,000 34,718,107.00
SM 888.9498 155,270 138,027,235.45
MBT 67.5486 2,360,340 159,437,662.52
MBT 67.5502 317,300 21,433,678.46
SMPH 31.6500 20,000,000 633,000,000.00
BDO 114.7240 200,000 22,944,800.00

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 1,575.41 1,617 1,573.12 1,609.19 2.52 39.56 21,655,007 1,394,708,750.28

Industrials 10,487.35 10,596.06 10,470.7 10,569.72 0.63 66.17 83,911,324 1,122,896,282.11
Holding Firms 6,801.38 6,828.22 6,771.21 6,809.6 (0.37) (25.88) 107,062,010 1,118,375,958.13
Property 3,365.35 3,378.56 3,344.84 3,365.98 (0.06) (2.29) 139,889,028 1,507,267,559.09
Services 1,377.3 1,384.21 1,369.93 1,372.88 (0.27) (3.79) 172,291,568 1,252,973,179.76
Mining & Oil 9,015.27 9,080.4 8,972.86 8,985.55 (0.31) (28.76) 250,376,177 105,438,154.38
SME 3,921,339 6,990,617.70
ETF 9,563 1,000,106.40
PSEi 6,912.19 6,971.63 6,898.55 6,952.59 0.42 29.51
All Shares 4,238.67 4,258.78 4,231.13 4,254.87 0.29 12.63

GRAND TOTAL 779,116,016 6,509,650,607.85

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

FOREIGN BUYING: Php 3,860,786,846.17

FOREIGN SELLING: Php 3,882,285,579.16
NET FOREIGN BUYING/(SELLING): Php (21,498,732.99)
TOTAL FOREIGN: Php 7,743,072,425.33
Note: Includes DDS transactions converted to Philippine peso based on previous day exchange rate

Securities Under Suspension by the Exchange as of November 15 , 2018

ASIA AMLGMATED AAA

ABC PREF ABC
AC PREF A ACPA
BOULEVARD HLDG BHI
CEBU PROP A CPV
CEBU PROP B CPVB
PHILAB HLDG DNA
ENERGY DEVT EDC
IP EGAME EG
EXPORT BANK A EIBA
EXPORT BANK B EIBB
SMC FB PREF FBP
FPH PREF FPHP
FILSYN A FYN
FILSYN B FYNB
METRO GLOBAL MGH
 The Philippine Stock Exchange, Inc
Daily Quotations Report
November 15 , 2018

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

NEXTGENESIS NXGEN
PICOP RES PCP
PHILCOMSAT PHC
PRIMETOWN PROP PMT
PNCC PNC
GLOBALPORT PORT
PTT CORP PTT
SMC PREF 2A SMC2A
STENIEL STN
TEL PREF II TLII
UNIOIL HLDG UNI