The Philippine Stock Exchange, Inc

Daily Quotations Report

April 11 , 2019

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

FINANCIALS
**** BANKS ****
ASIA UNITED AUB 58.5 58.6 58.5 58.6 58.5 58.6 16,530 967,255 954,970
BDO UNIBANK BDO 131.6 131.8 131.5 132 131.2 131.6 1,284,560 169,173,904 41,183,368
BANK PH ISLANDS BPI 83 83.25 82.4 83.7 82.35 83 2,655,430 221,203,662.5 6,334,666.9998
CHINABANK CHIB 26.8 26.85 27.25 27.45 26.85 26.85 200,300 5,399,620 (3,860,670)
CITYSTATE BANK CSB 6.59 7.57 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 12.1 12.18 12.3 12.3 12.08 12.1 115,000 1,400,920 (592,406)
METROBANK MBT 78.2 78.45 78.5 78.8 77.75 78.2 5,263,640 410,939,138 (295,592,955.5)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 13.7 13.72 13.72 13.74 13.72 13.72 206,200 2,829,094 (2,804,398)
PBCOM PBC 21.4 21.9 - - - - - - -
PHIL NATL BANK PNB 56.55 56.6 56.9 56.9 56.45 56.6 768,020 43,588,350.5 (121,773)
PSBANK PSB 57.5 58 57.2 57.2 57.2 57.2 80 4,576 -
PHILTRUST PTC 110.1 121.8 110.1 110.1 110.1 110.1 80 8,808 -
RCBC RCB 25.9 26 26 26.05 25.9 25.9 14,700 381,830 (200,205)
SECURITY BANK SECB 179.8 180 180.5 180.7 179.5 180 114,580 20,617,771 4,194,597
UNION BANK UBP 61 62 61.7 62 61 62 980 60,339 1

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.3 1.38 1.3 1.3 1.3 1.3 10,000 13,000 -
BDO LEASING BLFI 2.2 2.24 - - - - - - -
COL FINANCIAL COL 18.56 18.9 19.1 19.1 18.5 18.56 2,300 42,928 -
FIRST ABACUS FAF 0.61 0.67 - - - - - - -
FERRONOUX HLDG FERRO 4.42 4.54 4.54 4.55 4.49 4.5 30,000 135,560 -
FILIPINO FUND FFI 7.87 8.5 - - - - - - -
IREMIT I 1.39 1.43 - - - - - - -
MEDCO HLDG MED 0.45 0.455 0.45 0.45 0.45 0.45 30,000 13,500 -
MANULIFE MFC 800 824.5 - - - - - - -
NTL REINSURANCE NRCP 0.91 0.92 0.9 0.92 0.9 0.92 171,000 154,510 (27,600)
PHIL STOCK EXCH PSE 185.8 188.8 189 189 184 184 4,190 789,320 190,925
SUN LIFE SLF 1,800 1,820 - - - - - - -
VANTAGE V 1.13 1.15 1.13 1.13 1.13 1.13 8,000 9,040 -

FINANCIALS SECTOR TOTAL VOLUME : 10,895,590 VALUE : 877,733,126

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.41 1.43 1.39 1.43 1.39 1.43 856,000 1,192,760 -
ABOITIZ POWER AP 36.3 36.4 36.6 36.75 36.1 36.3 2,462,500 89,575,500 (24,702,675)
BASIC ENERGY BSC 0.241 0.247 0.241 0.247 0.241 0.247 2,480,000 602,030 172,690
FIRST GEN FGEN 21.85 22 21.7 22 21.5 22 665,500 14,540,310 5,273,765
FIRST PHIL HLDG FPH 79.75 79.8 79.8 79.8 79.5 79.75 22,970 1,828,923.5 (647,355)
MERALCO MER 381.4 383.6 385 385 380 381.4 114,010 43,538,610 71,062
MANILA WATER MWC 23.2 23.25 23.9 24 23.25 23.25 3,294,000 77,489,455 (16,461,485)
PETRON PCOR 6.41 6.45 6.44 6.5 6.41 6.41 1,183,800 7,609,707 (1,818,254)
PETROENERGY PERC 4.33 4.35 4.26 4.33 4.26 4.33 17,000 72,920 -
PHINMA ENERGY PHEN 1.6 1.61 1.61 1.65 1.59 1.6 22,097,000 35,771,560 703,320
PHX PETROLEUM PNX 11.6 11.98 11.76 11.98 11.6 11.98 44,200 522,908 (29,640)
PILIPINAS SHELL SHLPH 46.1 46.15 46.05 46.15 46 46.15 662,000 30,524,490 25,564,655
SPC POWER SPC 7.49 7.54 7.65 7.65 7.43 7.5 351,000 2,639,767 47,042
VIVANT VVT 15.02 17 - - - - - - -

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

AGRINURTURE ANI 16.04 16.2 16.32 16.32 16.02 16.2 505,200 8,173,326 (310,090)
BOGO MEDELLIN BMM 89.25 97.4 - - - - - - -
CNTRL AZUCARERA CAT 14.74 15.7 15.96 16 14.66 15.7 5,400 85,888 (1,570)
CENTURY FOOD CNPF 15.82 15.92 16.2 16.2 15.78 15.82 747,100 11,847,412 (3,803,038)
DEL MONTE DELM 5.9 5.99 6 6.01 5.85 5.99 19,000 113,299 (95,383)
DNL INDUS DNL 11.54 11.6 11.52 11.62 11.5 11.54 409,600 4,736,524 (63,770)
EMPERADOR EMP 7.27 7.28 7.26 7.32 7.26 7.27 99,100 720,464 (79,243)
SMC FOODANDBEV FB 107.4 108.8 105.9 109 105 108.8 261,240 28,225,764 12,129,763
ALLIANCE SELECT FOOD 0.95 0.96 0.95 0.96 0.95 0.96 455,000 433,580 -
GINEBRA GSMI 30.05 30.4 29.75 30.5 29.7 30.4 197,500 5,918,215 -
JOLLIBEE JFC 317.2 320 322 322.6 317.2 317.2 335,080 107,146,204 (23,303,726)
LIBERTY FLOUR LFM 50 51 51 51 50 51 4,070 207,520 -
MACAY HLDG MACAY 10.32 10.56 10.74 10.74 10.32 10.32 3,600 37,348 -
MAXS GROUP MAXS 15.22 15.3 15.26 15.4 15.22 15.3 2,319,000 35,478,146 11,526,456
MG HLDG MG 0.19 0.2 0.19 0.2 0.189 0.19 750,000 144,380 11,400
PEPSI COLA PIP 1.39 1.4 1.41 1.42 1.38 1.39 1,493,000 2,072,430 98,150.0002
 The Philippine Stock Exchange, Inc
Daily Quotations Report
April 11 , 2019

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

SHAKEYS PIZZA PIZZA 13.1 13.2 13.16 13.2 12.82 13.2 623,500 8,171,520 (3,519,386)
ROXAS AND CO RCI 1.66 1.7 1.7 1.7 1.7 1.7 3,000 5,100 -
RFM CORP RFM 4.52 4.69 4.7 4.7 4.7 4.7 20,000 94,000 -
ROXAS HLDG ROX 2.29 2.37 2.38 2.38 2.26 2.26 177,000 410,470 -
SWIFT FOODS SFI 0.128 0.13 - - - - - - -
UNIV ROBINA URC 157.3 157.5 159.6 159.6 157 157.3 1,779,430 280,603,309 202,593,625
VITARICH VITA 1.73 1.74 1.75 1.75 1.73 1.74 2,377,000 4,130,920 (893,100)
VICTORIAS VMC 2.51 2.65 2.5 2.68 2.5 2.51 16,000 41,510 2,500

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

CONCRETE A CA 68.25 74 - - - - - - -
CONCRETE B CAB 60.2 86.95 - - - - - - -
CEMEX HLDG CHP 1.98 1.99 2.07 2.07 1.97 1.99 25,675,000 51,498,970 (1,814,710)
DAVINCI CAPITAL DAVIN 5.25 5.35 5.25 5.25 5.25 5.25 5,900 30,975 -
EAGLE CEMENT EAGLE 15.9 15.96 15.96 15.96 15.8 15.94 680,700 10,858,416 (109,640)
EEI CORP EEI 9.62 9.64 9.6 9.66 9.45 9.64 421,100 4,003,839 2,174,608.9998
HOLCIM HLCM 10.9 10.92 10.94 10.96 10.8 10.92 2,346,700 25,506,698 1,336,984
MEGAWIDE MWIDE 21 21.1 21.05 21.5 20.8 21.05 11,122,200 234,279,275 (83,286,690)
PHINMA PHN 9.02 9.4 - - - - - - -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 0.85 - - - - - - - -
TKC METALS T 1.02 1.03 1.07 1.07 1.01 1.03 384,000 391,710 -
VULCAN INDL VUL 1.22 1.23 1.25 1.29 1.23 1.23 3,050,000 3,812,770 1,250

**** CHEMICALS ****

CHEMPHIL CIP 108.3 110 - - - - - - -
CROWN ASIA CROWN 1.96 1.99 2 2 1.96 1.96 213,000 419,290 20,000
EUROMED EURO 1.59 1.75 1.62 1.62 1.59 1.59 55,000 88,030 -
LMG CHEMICALS LMG 3.85 3.9 3.85 4 3.85 3.85 172,000 665,170 -
MABUHAY VINYL MVC 3.54 3.7 3.63 3.7 3.63 3.7 52,000 189,930 -
PRYCE CORP PPC 5.21 5.48 5.3 5.3 5.2 5.21 97,000 509,409 (509,409)

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

CONCEPCION CIC 45.7 48.85 45 49.5 45 48.9 224,600 10,119,030 112,945
GREENERGY GREEN 2.77 2.78 2.7 2.8 2.66 2.78 9,556,000 26,420,440 3,837,520
INTEGRATED MICR IMI 13.02 13.1 12.96 13.1 12.9 13.1 214,200 2,783,268 (688,576)
IONICS ION 1.79 1.8 1.76 1.8 1.73 1.8 384,000 676,770 -
PANASONIC PMPC 6.3 6.5 6.94 7.8 6.3 6.3 1,730,400 12,415,667 -
SFA SEMICON SSP 1.28 1.3 1.3 1.3 1.27 1.3 102,000 130,720 -
CIRTEK HLDG TECH 28.95 29.35 29.4 29.4 29 29.35 46,300 1,354,620 (387,555)

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 103,384,920 VALUE : 1,191,619,771.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.55 0.56 0.57 0.58 0.55 0.56 4,252,000 2,383,820 (54,550.0001)
ASIABEST GROUP ABG 19.96 20.15 20.25 20.25 19.96 20.15 22,600 452,710 -
AYALA CORP AC 912 915 915.5 920 912 912 325,030 297,524,180 (39,736,905)
ABOITIZ EQUITY AEV 59.2 59.45 59.75 60.95 59.2 59.2 428,100 25,497,766.5 93,832
ALLIANCE GLOBAL AGI 15.6 15.66 16.02 16.26 15.6 15.6 11,593,000 182,415,540 (75,312,676)
ANSCOR ANS 6.45 6.5 6.5 6.5 6.45 6.5 130,000 844,930 454,930
ANGLO PHIL HLDG APO 0.77 0.79 0.8 0.8 0.77 0.77 571,000 441,630 -
ATN HLDG A ATN 1.45 1.46 1.42 1.45 1.41 1.45 9,056,000 13,016,710 -
ATN HLDG B ATNB 1.43 1.44 1.42 1.44 1.42 1.43 707,000 1,007,440 505,940
BHI HLDG BH 1,254 1,699 - - - - - - -
COSCO CAPITAL COSCO 7.7 7.75 7.7 7.7 7.63 7.7 1,268,200 9,763,941 (178,600)
DMCI HLDG DMC 12.16 12.2 12.16 12.28 12.1 12.16 7,071,700 86,024,646 (33,267,210)
FILINVEST DEV FDC 15.08 15.12 15.28 15.28 15.08 15.08 295,000 4,472,654 (1,904,114)
FJ PRINCE A FJP 4.31 4.5 - - - - - - -
FJ PRINCE B FJPB 3.78 5.18 - - - - - - -
FORUM PACIFIC FPI 0.232 0.245 0.232 0.245 0.231 0.245 720,000 167,150 -
GT CAPITAL GTCAP 866 874 900 900.5 866 866 168,180 147,359,090 (77,641,415)
HOUSE OF INV HI 6.9 6.93 6.95 6.97 6.9 6.9 53,500 371,376 -
JG SUMMIT JGS 63.6 65.25 66.45 66.45 63.6 63.6 1,189,360 77,016,106 1,149,929.5
JOLLIVILLE HLDG JOH 5.07 5.82 - - - - - - -
KEPPEL HLDG A KPH 4.21 6.98 - - - - - - -
KEPPEL HLDG B KPHB 4.66 6.44 - - - - - - -
LODESTAR LIHC 0.5 0.52 0.52 0.52 0.5 0.52 963,000 481,710 -
LOPEZ HLDG LPZ 5.19 5.2 5.16 5.24 5.16 5.2 416,400 2,170,985 (563,393)
LT GROUP LTG 16.6 16.72 16.86 16.88 16.6 16.6 1,453,900 24,298,820 2,599,292
 The Philippine Stock Exchange, Inc
Daily Quotations Report
April 11 , 2019

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

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

MABUHAY HLDG MHC 0.56 0.58 0.55 0.58 0.55 0.56 725,000 418,140 22,090
MJC INVESTMENTS MJIC 2.7 2.9 - - - - - - -
METRO PAC INV MPI 4.68 4.69 4.7 4.71 4.66 4.69 15,424,000 72,390,900 (11,511,690)
PACIFICA PA 0.038 0.039 0.039 0.039 0.039 0.039 9,100,000 354,900 -
PRIME ORION POPI 3.06 3.07 3.01 3.07 2.99 3.07 1,294,000 3,947,010 57,870
PRIME MEDIA PRIM 1.12 1.15 - - - - - - -
REPUBLIC GLASS REG 2.55 2.63 - - - - - - -
SOLID GROUP SGI 1.33 1.35 1.32 1.35 1.32 1.35 109,000 144,200 -
SYNERGY GRID SGP 497 498 486.8 498 470 497 1,120 551,736 429,700
SM INVESTMENTS SM 958 959.5 967 967 950 958 95,060 91,083,060 43,216,250
SAN MIGUEL CORP SMC 178.8 178.9 179 179.4 177 178.9 1,019,290 182,149,930 33,828,227
SOC RESOURCES SOC 0.94 0.95 0.99 1.01 0.95 0.95 3,934,000 3,794,040 -
SEAFRONT RES SPM 2.41 2.45 - - - - - - -
TOP FRONTIER TFHI 266.2 269 270 270 266.2 266.2 3,190 856,244 (58,564)
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.237 0.244 0.234 0.247 0.234 0.247 1,860,000 442,310 -
ZEUS HLDG ZHI 0.37 0.375 0.37 0.38 0.365 0.375 10,520,000 3,911,300 (22,250)

HOLDING FIRMS SECTOR TOTAL VOLUME : 84,857,070 VALUE : 1,244,809,192

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.77 0.78 0.76 0.77 0.75 0.77 840,000 634,490 -
ANCHOR LAND ALHI 11.3 11.72 11.32 11.32 11.3 11.3 7,700 87,066 -
AYALA LAND ALI 46.65 46.7 45.5 46.95 45.5 46.7 22,570,300 1,045,171,490 385,686,780
ARANETA PROP ARA 1.92 1.98 1.95 1.95 1.95 1.95 28,000 54,600 -
BELLE CORP BEL 2.41 2.42 2.42 2.43 2.41 2.41 1,089,000 2,627,690 2,430
A BROWN BRN 0.77 0.78 0.78 0.78 0.77 0.77 518,000 399,870 -
CITYLAND DEVT CDC 0.89 0.9 0.9 0.9 0.9 0.9 2,000 1,800 -
CROWN EQUITIES CEI 0.242 0.244 0.241 0.242 0.241 0.242 850,000 205,040 -
CEBU HLDG CHI 6.32 6.49 6.49 6.49 6.49 6.49 82,700 536,723 (0)
CEB LANDMASTERS CLI 4.16 4.18 4.19 4.22 4.14 4.18 759,000 3,170,690 (1,407,770)
CENTURY PROP CPG 0.53 0.54 0.54 0.54 0.53 0.54 2,095,000 1,117,120 (89,980)
CEBU PROP A CPV - - - - - - - - -
CEBU PROP B CPVB - - - - - - - - -
CYBER BAY CYBR 0.395 0.4 0.4 0.4 0.4 0.4 140,000 56,000 -
DOUBLEDRAGON DD 23.4 23.5 23.25 23.65 23.1 23.5 453,800 10,609,710 1,561,675
DM WENCESLAO DMW 11.42 11.48 11.6 11.6 11.32 11.48 330,000 3,765,140 9,136
EMPIRE EAST ELI 0.5 0.52 0.51 0.51 0.5 0.5 2,712,000 1,363,880 (580,200)
EVER GOTESCO EVER 0.124 0.134 0.125 0.125 0.124 0.124 250,000 31,220 -
FILINVEST LAND FLI 1.52 1.53 1.52 1.53 1.51 1.52 7,883,000 11,978,160 (4,541,200)
GLOBAL ESTATE GERI 1.38 1.39 1.4 1.41 1.39 1.39 1,236,000 1,722,860 (395,040)
8990 HLDG HOUSE 12.88 12.96 13 13.1 12.84 12.96 1,084,800 14,040,884 (983,130)
PHIL INFRADEV IRC 1.83 1.84 1.76 1.86 1.76 1.84 3,746,000 6,842,240 (17,200)
KEPPEL PROP KEP 3.83 4.81 - - - - - - -
CITY AND LAND LAND 0.83 0.86 - - - - - - -
MEGAWORLD MEG 5.79 5.8 5.8 5.8 5.71 5.8 13,282,100 76,756,621 12,004,573
MRC ALLIED MRC 0.36 0.365 0.365 0.365 0.355 0.365 4,460,000 1,607,100 (36,500)
PHIL ESTATES PHES 0.51 0.52 0.49 0.52 0.47 0.52 4,230,000 2,126,000 -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 2.51 2.55 2.6 2.6 2.51 2.51 666,000 1,691,900 -
ROBINSONS LAND RLC 24.05 24.1 24.5 24.5 24.1 24.1 1,666,000 40,267,330 (17,673,455)
PHIL REALTY RLT 0.42 0.43 0.42 0.42 0.42 0.42 10,000 4,200 -
ROCKWELL ROCK 1.98 2 1.98 1.98 1.96 1.98 16,000 31,660 -
SHANG PROP SHNG 3 3.05 3 3.05 3 3 137,000 411,850 -
STA LUCIA LAND SLI 1.61 1.66 1.66 1.66 1.6 1.66 1,092,000 1,809,890 164,920
SM PRIME HLDG SMPH 39.65 39.7 39.55 39.95 39.55 39.65 3,280,700 130,135,600 25,753,935
STARMALLS STR 6.91 7 7.05 7.05 6.91 7 74,600 519,213 -
SUNTRUST HOME SUN 0.73 0.74 0.74 0.74 0.74 0.74 29,000 21,460 (7,400)
PTFC REDEV CORP TFC 45.25 48 45.35 48 45 48 4,930 223,742 -
VISTA LAND VLL 7.2 7.21 7.25 7.28 7.12 7.2 7,396,700 53,216,122 (22,832,504)

PROPERTY SECTOR TOTAL VOLUME : 83,028,260 VALUE : 1,413,813,666

SERVICES
**** MEDIA ****
ABS CBN ABS 19.82 19.98 20.2 20.3 19.8 19.98 61,700 1,234,572 -
GMA NETWORK GMA7 5.8 5.81 5.8 5.82 5.79 5.81 5,138,000 29,848,912 -
MANILA BULLETIN MB 0.64 0.65 0.71 0.72 0.62 0.64 5,695,000 3,804,830 -
MLA BRDCASTING MBC 15.34 17.18 - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,894 1,911 1,910 1,920 1,894 1,894 19,650 37,401,455 (4,297,160)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
April 11 , 2019

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

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

PLDT TEL 1,165 1,168 1,163 1,168 1,152 1,165 130,625 152,167,570 (38,311,085)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.041 0.042 0.041 0.042 0.041 0.042 15,200,000 628,200 -
DFNN INC DFNN 6.52 6.9 6.8 6.9 6.5 6.9 91,400 595,800 6,800
IMPERIAL IMP 1.8 1.95 1.82 1.9 1.82 1.9 12,000 22,000 -
ISLAND INFO IS 0.128 0.13 0.129 0.13 0.127 0.13 3,250,000 415,220 -
ISM COMM ISM 5.12 5.16 5.21 5.22 5.1 5.16 1,244,100 6,416,133 (363,052)
JACKSTONES JAS 3 3.07 3.02 3.09 2.95 3.09 77,000 232,760 -
NOW CORP NOW 2.44 2.45 2.48 2.48 2.45 2.45 1,017,000 2,496,320 113,180
TRANSPACIFIC BR TBGI 0.395 0.4 0.4 0.405 0.395 0.395 8,760,000 3,490,550 173,800
PHILWEB WEB 2.93 2.95 2.86 2.99 2.85 2.93 2,117,000 6,222,860 (1,555,480)

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 12.24 12.8 12.28 12.8 12.12 12.8 36,800 453,278 (4,736)
ASIAN TERMINALS ATI 15.9 16.68 - - - - - - -
CHELSEA C 5.4 5.41 5.45 5.5 5.41 5.41 222,100 1,210,150 (10,920)
CEBU AIR CEB 86.05 87 85 88.8 85 87 1,746,690 153,079,362 21,501,151
INTL CONTAINER ICT 131.1 131.2 132 133.5 131.1 131.2 2,272,540 299,620,400 10,200,688
LBC EXPRESS LBC 15.38 15.78 15.78 15.78 15.4 15.4 41,400 637,940 (622,160)
LORENZO SHIPPNG LSC 0.93 0.94 0.94 0.94 0.91 0.94 534,000 490,920 (46,010)
MACROASIA MAC 22.6 22.65 22.3 22.7 22.3 22.65 368,400 8,320,895 1,660,995
METROALLIANCE A MAH 1.68 1.75 1.68 1.75 1.68 1.75 5,000 8,470 -
METROALLIANCE B MAHB 1.7 1.97 - - - - - - -
PAL HLDG PAL 10.12 10.18 10.2 10.38 10.16 10.16 14,000 143,268 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 2.93 2.94 3 3.01 2.93 2.94 816,000 2,416,060 50,850

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.29 1.3 - - - - - - -
BOULEVARD HLDG BHI 0.071 0.072 0.07 0.072 0.07 0.071 34,610,000 2,454,330 -
DISCOVERY WORLD DWC 2.05 2.13 2.13 2.13 2.13 2.13 1,000 2,130 -
GRAND PLAZA GPH 10 11.38 - - - - - - -
WATERFRONT WPI 0.71 0.72 0.7 0.72 0.7 0.72 1,499,000 1,060,160 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 7.5 8.12 - - - - - - -
FAR EASTERN U FEU 890.5 895 895 895 895 895 80 71,600 -
IPEOPLE IPO 11 11.8 11 11 11 11 4,000 44,000 -
STI HLDG STI 0.68 0.69 0.69 0.69 0.68 0.69 509,000 349,550 (4,130)

**** CASINOS & GAMING ****

BERJAYA BCOR 2.43 2.46 2.48 2.48 2.41 2.43 215,000 521,580 (24,290)
BLOOMBERRY BLOOM 12.84 12.86 12.88 12.94 12.7 12.84 7,088,000 90,780,696 (4,828,016)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 4.38 4.47 4.4 4.5 4.38 4.47 111,000 489,310 -
LEISURE AND RES LR 3.68 3.69 3.71 3.72 3.66 3.68 1,305,000 4,810,330 (1,799,030)
MANILA JOCKEY MJC 4.41 4.78 4.52 4.78 4.46 4.78 122,000 547,940 -
MELCO RESORTS MRP - - - - - - - - -
PH RESORTS GRP PHR 4.5 4.7 4.51 4.53 4.5 4.5 23,000 103,790 (0)
PREMIUM LEISURE PLC 0.85 0.86 0.86 0.87 0.85 0.86 6,597,000 5,672,900 (33,540)
PHIL RACING PRC 7.75 8.46 7.61 7.75 7.6 7.75 17,000 129,961 -
TRAVELLERS RWM 5.66 5.69 5.7 5.71 5.64 5.66 191,300 1,087,084 199,108

**** RETAIL ****

METRO RETAIL MRSGI 3.51 3.52 3.49 3.53 3.47 3.52 3,950,000 13,834,240 2,603,890
PUREGOLD PGOLD 49 49.5 49.75 49.75 49 49 393,800 19,397,960 1,625,575
ROBINSONS RTL RRHI 80 80.05 80.3 80.6 79.9 80.05 637,210 51,041,930.5 (45,395,051.4999)
PHIL SEVEN CORP SEVN 119 120 120 120 120 120 26,870 3,224,400 (0)
SSI GROUP SSI 2.49 2.5 2.47 2.51 2.45 2.49 8,327,000 20,677,330 (187,440)
WILCON DEPOT WLCON 15.84 15.86 15.4 15.9 15.4 15.84 1,705,800 26,675,274 11,330,378

**** OTHER SERVICES ****

APC GROUP APC 0.425 0.43 - - - - - - -
EASYCALL ECP 10.88 11.08 10.08 11.7 10.06 10.88 226,500 2,474,814 1,122
GOLDEN BRIA HVN 388.8 399.8 389 400 388 399.8 1,990 791,886 51,870
IPM HLDG IPM 7.08 7.09 7.09 7.09 7.09 7.09 12,000 85,080 -
PAXYS PAX 3.03 3.19 3.19 3.19 3.19 3.19 4,000 12,760 12,760
PRMIERE HORIZON PHA 1.04 1.05 1.03 1.07 1.03 1.05 40,800,000 42,829,190 (3,300,740)
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 8.63 9.02 8.61 9.05 8.61 9.02 272,700 2,438,728 (126,000)

SERVICES SECTOR TOTAL VOLUME : 157,616,675 VALUE : 1,003,157,978.5

 The Philippine Stock Exchange, Inc
Daily Quotations Report
April 11 , 2019

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
**** MINING ****
ATOK AB 12.02 12.8 12.9 12.9 12.02 12.86 10,900 139,790 -
APEX MINING APX 1.31 1.33 1.27 1.33 1.27 1.31 1,979,000 2,581,900 (695,800)
ABRA MINING AR 0.0019 0.002 0.002 0.0021 0.0019 0.002 286,000,000 569,300 -
ATLAS MINING AT 2.88 2.91 2.92 2.92 2.86 2.88 353,000 1,026,780 (969,160)
BENGUET A BC 1.3 1.43 1.29 1.44 1.29 1.44 11,000 14,340 -
BENGUET B BCB 1.32 1.59 1.32 1.32 1.32 1.32 24,000 31,680 -
COAL ASIA HLDG COAL 0.29 0.295 0.295 0.295 0.29 0.29 460,000 135,600 5,800
CENTURY PEAK CPM 2.69 2.7 2.7 2.71 2.69 2.69 449,000 1,211,410 129,700
DIZON MINES DIZ 8.1 8.15 8.17 8.2 7.99 8.15 8,600 69,611 -
FERRONICKEL FNI 1.55 1.56 1.66 1.66 1.56 1.56 6,559,000 10,425,950 701,980
GEOGRACE GEO 0.265 0.27 0.255 0.275 0.255 0.27 6,130,000 1,630,450 (13,250)
LEPANTO A LC 0.116 0.118 0.117 0.117 0.117 0.117 840,000 98,280 -
LEPANTO B LCB 0.114 0.123 0.112 0.124 0.112 0.124 500,000 56,130 -
MANILA MINING A MA 0.0082 0.0083 0.0082 0.0082 0.0082 0.0082 8,000,000 65,600 -
MANILA MINING B MAB 0.0082 0.0089 0.0083 0.0083 0.0083 0.0083 12,000,000 99,600 -
MARCVENTURES MARC 1.07 1.1 1.08 1.11 1.07 1.07 265,000 291,020 -
NIHAO NI 1 1.03 1.04 1.04 1 1.03 369,000 369,610 50,000
NICKEL ASIA NIKL 2.56 2.59 2.59 2.63 2.55 2.56 2,439,000 6,282,770 (1,489,390)
OMICO CORP OM 0.59 0.61 - - - - - - -
ORNTL PENINSULA ORE 0.9 0.92 0.92 0.92 0.9 0.9 325,000 295,380 -
PX MINING PX 3.44 3.45 3.43 3.48 3.43 3.44 498,000 1,718,240 10,320
SEMIRARA MINING SCC 23.3 23.35 22.7 23.35 22.4 23.3 2,868,700 66,261,975 27,663,750
UNITED PARAGON UPM 0.007 0.0073 - - - - - - -

**** OIL ****

ORNTL PETROL A OPM 0.012 0.013 - - - - - - -
ORNTL PETROL B OPMB 0.012 0.013 - - - - - - -
PHILODRILL OV 0.011 0.012 0.011 0.011 0.011 0.011 4,700,000 51,700 -
PHINMA PETRO PPG 3.03 3.1 3.03 3.1 3.03 3.1 12,000 36,430 -
PXP ENERGY PXP 7.92 7.94 7.68 8.1 7.42 7.92 6,911,100 54,289,617 (537,061)

MINING & OIL SECTOR TOTAL VOLUME : 341,712,300 VALUE : 147,753,163

PREFERRED
HOUSE PREF A 8990P 94.75 95 94.75 95 94.75 95 250 23,695 -
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 466 478.8 - - - - - - -
AC PREF B2 ACPB2 481 490 - - - - - - -
ALCO PREF B ALCPB 98.1 99.5 - - - - - - -
BC PREF A BCP - - - - - - - - -
DD PREF DDPR 96.45 97 97 97 96.3 97 5,680 550,610 -
DMC PREF DMCP 701 - - - - - - - -
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 972 981 980 980.5 980 980 180 176,450 -
FGEN PREF G FGENG 101 103 - - - - - - -
FPH PREF C FPHPC 450.8 474.8 450.6 450.8 450.6 450.8 800 360,560 -
GLO PREF A GLOPA 2.51 - - - - - - - -
GLO PREF P GLOPP 480 494 494 494 494 494 20 9,880 -
GTCAP PREF A GTPPA 888 900 900 900 900 900 1,790 1,611,000 -
GTCAP PREF B GTPPB 925 940 925 930 925 925 1,130 1,045,750 -
LR PREF LRP 0.99 1.01 1.01 1.01 1.01 1.01 2,000 2,020 -
MWIDE PREF MWP 100 102.7 102.7 102.7 100 100 2,020 202,055 -
PNX PREF 3A PNX3A 100 100.9 - - - - - - -
PNX PREF 3B PNX3B 104 106 - - - - - - -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A 972 1,000 972 972 972 972 20 19,440 -
PCOR PREF 2B PRF2B 981 1,040 - - - - - - -
SFI PREF SFIP 1.45 1.75 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 75 75.9 75 75.9 75 75.9 6,370 478,956 -
SMC PREF 2C SMC2C 75.75 76 76 76 75.75 75.75 37,730 2,864,214 -
SMC PREF 2D SMC2D 72 73 72.95 73 72.95 73 1,520 110,950 -
SMC PREF 2E SMC2E 72.6 73.95 72.6 72.6 72.5 72.6 6,400 464,440 -
SMC PREF 2F SMC2F 74.1 74.75 74.5 74.5 74.5 74.5 14,000 1,043,000 -
SMC PREF 2G SMC2G 73.5 74.35 73.5 73.5 73.5 73.5 9,300 683,550 -
SMC PREF 2H SMC2H 72.3 73.75 73.7 73.8 73.7 73.8 9,600 708,017.5 -
SMC PREF 2I SMC2I 73 73.5 73.9 73.9 73.9 73.9 600 44,340 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL VOLUME : 99,410 VALUE : 10,398,927.5

 The Philippine Stock Exchange, Inc
Daily Quotations Report
April 11 , 2019

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

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 19.12 19.72 19.4 19.4 19.12 19.12 43,600 836,084 (350,376)
GMA HLDG PDR GMAP 5.61 5.78 5.64 5.64 5.61 5.61 570,000 3,200,204 -

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 613,600 VALUE : 4,036,288

WARRANTS
LR WARRANT LRW 1.89 1.92 1.92 1.93 1.88 1.92 94,000 179,200 -

WARRANTS TOTAL VOLUME : 94,000 VALUE : 179,200

SMALL, MEDIUM & EMERGING

PHILAB HLDG DNA - - - - - - - - -
ITALPINAS IDC 4.77 4.78 4.82 4.83 4.74 4.78 137,000 656,170 14,490
MAKATI FINANCE MFIN 2.6 2.89 - - - - - - -
XURPAS X 1.24 1.25 1.27 1.29 1.23 1.24 5,018,000 6,244,520 (1,514,510)

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 5,155,000 VALUE : 6,900,690

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 118.5 119 119.6 119.6 119 119 6,230 743,213 192,016

EXCHANGE TRADED FUNDS TOTAL VOLUME : 6,230 VALUE : 743,213

 The Philippine Stock Exchange, Inc
Daily Quotations Report
April 11 , 2019

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 10.04 10.1 10.04 10.04 10.04 10.04 2,500 25,100 -
USD DMPL A2 DMPA2 9.7 10 10 10 9.7 9.7 15,020 147,609.6 -
USD TECH B2 TECB2 0.97 1 - - - - - - -

DDS TOTAL VOLUME : 17,520 VALUE : 172,709.6

TOTAL MAIN BOARD VOLUME : 787,287,165 VALUE : Php 5,899,530,716.24

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 51.900)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
April 11 , 2019

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

NO. OF ADVANCES: 80
NO. OF DECLINES: 116
NO. OF UNCHANGED: 45

NO. OF TRADED ISSUES: 241

NO. OF TRADES: 65,943

ODDLOT VOLUME: 2,099,278

ODDLOT VALUE: Php 377,863.7

BLOCK SALE VOLUME: 36,040,544

BLOCK SALE VALUE: Php 1,390,940,327.6

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

ALI 45.0750 550,000 24,791,250.00
MEG 5.8103 4,000,000 23,241,200.00
SMPH 39.8141 1,000,000 39,814,100.00
MEG 5.7682 7,011,600 40,444,311.12
BPI 82.2654 659,320 54,239,223.53
BPI 82.2654 1,100,760 90,554,461.70
URC 158.4000 481,285 76,235,544.00
ALI 45.2363 1,050,000 47,498,115.00
SM 965.9581 26,990 26,071,209.12
ALI 45.2400 1,001,341 45,300,666.84
ALI 45.2400 3,363,678 152,172,792.72
ALI 44.9700 3,881,167 174,536,079.99
ALI 45.2400 5,425,872 245,466,449.28
ALI 44.9700 1,293,722 58,178,678.34
ALI 45.2400 4,528,029 204,848,031.96
BDO 131.3000 666,780 87,548,214.00

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 1,746.02 1,752.62 1,743.09 1,745.83 0.19 3.35 13,324,085 1,110,097,817.26

Industrials 11,955.08 11,960.32 11,837.2 11,837.2 (0.97) (116.44) 103,895,702 1,276,874,748.33
Holding Firms 7,842.61 7,849.43 7,735.68 7,735.68 (1.75) (138.22) 84,970,446 1,270,985,846.82
Property 4,126.84 4,181.19 4,124.17 4,168.18 0.7 29.09 116,196,217 2,470,189,926.70
Services 1,626.33 1,630.98 1,623.63 1,624.09 (0.42) (6.89) 158,251,553 1,007,262,535.25
Mining & Oil 7,686.63 7,850.99 7,680.31 7,818.7 1.81 139.31 343,623,153 147,779,681.91
SME 5,159,601 6,915,138.27
ETF 6,230 743,213.00
PSEi 7,990.71 7,999.52 7,955.8 7,955.8 (0.65) (52.73)
All Shares 4,902.43 4,906.3 4,888.92 4,888.92 (0.42) (20.96)

GRAND TOTAL 825,426,987 7,290,848,907.53

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

FOREIGN BUYING: Php 4,553,664,554.07

FOREIGN SELLING: Php 3,433,595,482.93
NET FOREIGN BUYING/(SELLING): Php 1,120,069,071.14
TOTAL FOREIGN: Php 7,987,260,037.00
Note: Includes DDS transactions converted to Philippine peso based on previous day exchange rate

Securities Under Suspension by the Exchange as of April 11 , 2019

ASIA AMLGMATED AAA

ABC PREF ABC
AC PREF A ACPA
CEBU PROP A CPV
CEBU PROP B CPVB
PHILAB HLDG DNA
 The Philippine Stock Exchange, Inc
Daily Quotations Report
April 11 , 2019

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

IP EGAME EG
EXPORT BANK A EIBA
EXPORT BANK B EIBB
SMC FB PREF FBP
FILSYN A FYN
FILSYN B FYNB
METRO GLOBAL MGH
MELCO RESORTS MRP
NEXTGENESIS NXGEN
PICOP RES PCP
PHILCOMSAT PHC
PRIMETOWN PROP PMT
PNCC PNC
PHOENIX PREF PNXP
GLOBALPORT PORT
PTT CORP PTT
SMC PREF 2A SMC2A
STENIEL STN
TEL PREF II TLII
UNIOIL HLDG UNI