The Philippine Stock Exchange, Inc

Daily Quotations Report

January 08 , 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 59.95 60 60 59.95 59.95 5,620 336,920 299,750
BDO UNIBANK BDO 156 156.3 160.1 160.1 155.2 156.3 3,388,350 532,052,528 (32,141,354)
BANK PH ISLANDS BPI 113.6 113.8 113.9 114 113.5 113.8 1,524,890 173,476,535 13,776,276
CHINABANK CHIB 33.25 33.3 33.4 33.4 33.3 33.3 229,000 7,635,785 610,050
CITYSTATE BANK CSB 9.08 9.99 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 31.8 31.85 32.4 32.5 31.85 31.85 1,059,700 33,845,700 (2,196,135)
METROBANK MBT 107.8 107.9 106.9 108.3 106.6 107.8 2,691,740 290,154,660 151,072,300
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 12 12.5 11.8 12.7 11.8 12.48 4,700 55,960 -
PBCOM PBC 24.25 24.5 - - - - - - -
PHIL NATL BANK PNB 56.6 57 57 57 56.55 57 54,510 3,104,336.5 (2,671,571.5)
PSBANK PSB 86.5 88.9 87.15 87.15 87.15 87.15 110 9,586.5 -
PHILTRUST PTC 104.1 112 112 112 112 112 20 2,240 -
RCBC RCB 55.2 55.4 56 56.45 55.2 55.4 155,040 8,625,865 (2,638,074.5)
SECURITY BANK SECB 248 249.6 248 251 247.4 249 1,003,270 249,884,110 115,248,670
UNION BANK UBP 87.5 87.6 86.9 87.6 86.75 87.5 149,270 13,029,371 7,296,108.5

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 3.2 3.3 3.42 3.42 3.2 3.3 139,000 453,680 -
BRIGHT KINDLE BKR 1.96 1.97 2 2.06 1.95 1.97 232,000 456,760 (42,000)
BDO LEASING BLFI 3.85 3.91 3.89 3.91 3.89 3.91 91,000 355,480 -
COL FINANCIAL COL 15.3 15.7 15.7 15.7 15.3 15.7 2,500 39,202 -
FIRST ABACUS FAF 0.66 0.71 0.7 0.7 0.66 0.66 20,000 13,280 -
FILIPINO FUND FFI 7.7 9.85 - - - - - - -
IREMIT I 1.7 1.74 1.7 1.7 1.7 1.7 2,000 3,400 -
MEDCO HLDG MED 0.57 0.58 0.58 0.58 0.57 0.57 494,000 282,680 -
MANULIFE MFC 950 999 1,018 1,018 945 950 1,180 1,123,045 -
NTL REINSURANCE NRCP 1.19 1.2 1 1.2 1 1.19 16,904,000 18,821,720 325,000
PHIL STOCK EXCH PSE 236 237 237 239.8 237 237 660 156,476 -
SUN LIFE SLF 1,900 1,948 1,900 1,901 1,900 1,900 370 703,100 190,000
VANTAGE V 1.25 1.26 1.28 1.28 1.26 1.26 226,000 285,530 -

FINANCIALS SECTOR TOTAL VOLUME : 28,378,930 VALUE : 1,334,907,950

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.33 1.34 1.34 1.37 1.34 1.34 100,000 135,140 40,200
ABOITIZ POWER AP 41.4 41.55 41.45 41.6 41.2 41.55 742,700 30,778,470 11,377,280
BASIC ENERGY BSC 0.217 0.222 0.217 0.217 0.217 0.217 10,000 2,170 -
ENERGY DEVT EDC 5.58 5.59 5.6 5.6 5.57 5.59 13,786,600 77,014,530 (29,485,075)
FIRST GEN FGEN 15.88 15.9 16.2 16.42 15.86 15.9 3,155,900 50,636,364 (9,484,928)
FIRST PHIL HLDG FPH 62.15 62.5 63 63 62.15 62.5 44,180 2,765,486.5 1,023,219.5
PHIL H2O H2O 5.52 5.57 5.61 5.77 5.52 5.52 522,100 2,920,184 -
MERALCO MER 327.8 328 329 329.6 327 328 205,820 67,554,342 26,598,782
MANILA WATER MWC 28.5 28.55 29.1 29.1 28.45 28.5 933,300 26,859,175 14,194,015
PETRON PCOR 9.34 9.35 9.34 9.4 9.34 9.35 1,957,100 18,322,130 7,243,586.9997
PETROENERGY PERC 6 6.08 5.9 6.08 5.89 6.08 216,300 1,294,840 45,600
PHINMA ENERGY PHEN 1.74 1.75 1.76 1.77 1.75 1.75 3,111,000 5,461,370 3,514,000
PHX PETROLEUM PNX 13.76 13.8 13.68 13.82 13.34 13.8 1,107,100 15,167,156 9,596
PILIPINAS SHELL SHLPH 63.6 63.75 62.5 63.8 62.4 63.6 157,360 10,006,180 6,822,810.5
SPC POWER SPC 5.45 5.49 5.5 5.51 5.4 5.49 241,100 1,311,643 -
VIVANT VVT 23.45 24 - - - - - - -

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

AGRINURTURE ANI 10.42 10.46 11.44 11.44 9.44 10.46 5,815,800 61,736,042 (1,344,332)
BOGO MEDELLIN BMM 127 135 137.7 137.7 126.1 126.1 70 8,948 -
CNTRL AZUCARERA CAT 19.1 19.5 19.5 19.5 19.1 19.1 1,800 34,780 -
CENTURY FOOD CNPF 15.6 15.68 15.54 15.9 15.54 15.68 25,200 396,208 (132,540)
DEL MONTE DMPL 10.82 10.84 10.84 10.98 10.8 10.84 22,300 241,518 -
DNL INDUS DNL 11.4 11.42 11.26 11.5 11.26 11.4 3,374,500 38,510,440 10,914,496
EMPERADOR EMP 7.82 7.83 7.75 7.99 7.75 7.82 2,488,000 19,634,277 10,538,890
ALLIANCE SELECT FOOD 0.62 0.63 0.62 0.63 0.62 0.62 520,000 323,140 2,480
GINEBRA GSMI 27.5 27.6 29.55 31 27.25 27.5 3,112,100 91,677,275 (900,435)
JOLLIBEE JFC 256 256.4 257.4 259 253.4 256 840,630 216,069,242 3,059,720.0004
LIBERTY FLOUR LFM 58.55 65 - - - - - - -
MACAY HLDG MACAY 18.4 19.9 18.4 19.9 18.4 19.9 500 9,650 -
MAXS GROUP MAXS 18.2 18.28 18.3 18.3 18.2 18.2 69,900 1,274,262 -
MG HLDG MG 0.2 0.204 0.2 0.204 0.2 0.204 130,000 26,120 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 08 , 2018

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

PUREFOODS PF 516 519 530 535 517 519 65,160 34,218,590 5,681,555
PEPSI COLA PIP 2.19 2.2 2.18 2.2 2.18 2.19 847,000 1,861,260 (1,139,570)
SHAKEYS PIZZA PIZZA 13.3 13.38 13.16 13.38 13.16 13.38 128,800 1,714,938 372,954
ROXAS AND CO RCI 2.12 2.2 2.2 2.2 2.12 2.2 42,000 90,600 8,800
RFM CORP RFM 4.86 4.95 4.9 4.95 4.86 4.95 31,000 151,840 -
ROXAS HLDG ROX 3.94 4.37 3.95 4 3.88 4 13,000 51,260 -
SWIFT FOODS SFI 0.132 0.134 0.132 0.135 0.132 0.132 950,000 126,080 2,700
UNIV ROBINA URC 165 165.5 163.9 167 162 165 2,228,720 367,746,173 209,356,572
VITARICH VITA 2.01 2.02 1.97 2.03 1.95 2.02 8,421,000 16,816,860 7,226,640.0001
VICTORIAS VMC 2.84 2.85 2.88 2.9 2.85 2.85 86,000 246,470 -

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

ASIABEST GROUP ABG 17.04 17.8 17.9 17.96 16.96 17.82 17,900 311,844 -
CONCRETE A CA 60 61.9 60 61.95 60 61.9 500 30,202 -
CONCRETE B CAB 83 100 - - - - - - -
CEMEX HLDG CHP 5.3 5.33 5.24 5.41 5.21 5.3 9,325,600 49,886,501 (3,745,258)
DAVINCI CAPITAL DAVIN 5.28 5.35 - - - - - - -
EAGLE CEMENT EAGLE 15.14 15.16 14.9 15.32 14.82 15.14 5,179,100 78,458,150 19,503,144
EEI CORP EEI 12.46 12.5 12.6 12.7 12.4 12.5 940,800 11,847,330 7,506,904
HOLCIM HLCM 10.02 10.08 10.28 10.28 10 10.08 213,500 2,168,320 (1,046,138)
MEGAWIDE MWIDE 17.66 17.7 17.88 17.88 17.66 17.7 1,385,600 24,594,506 (5,478,684)
PHINMA PHN 8.22 8.3 8.41 8.41 8.22 8.3 88,900 740,931 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC - - - - - - - - -
TKC METALS T 1.17 1.19 1.18 1.18 1.16 1.17 138,000 160,860 -
VULCAN INDL VUL 0.85 0.86 0.78 0.86 0.78 0.85 3,990,000 3,319,950 -

**** CHEMICALS ****

CHEMPHIL CIP 160.1 182 189.9 189.9 182 182 160 29,436 -
CROWN ASIA CROWN 1.9 1.93 1.93 1.93 1.9 1.93 170,000 326,540 (57,900)
EUROMED EURO 1.7 1.75 1.73 1.78 1.7 1.7 31,000 54,390 -
LMG CHEMICALS LMG 4.13 4.24 4.29 4.36 4.12 4.24 57,000 243,300 -
MABUHAY VINYL MVC 3 3.15 3.2 3.2 3.01 3.01 11,000 33,960 -
PRYCE CORP PPC 6.75 6.8 6.76 6.8 6.75 6.75 23,000 155,582 -

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

CONCEPCION CIC 62.5 63.9 64 64 62.5 62.5 501,110 31,321,010 (15,625,000)
GREENERGY GREEN - - - - - - - - -
INTEGRATED MICR IMI 17.94 17.96 18.2 18.2 17.8 17.96 723,900 13,000,546 (5,022,082)
IONICS ION 2.03 2.04 2.13 2.13 2.04 2.04 3,612,000 7,452,730 250,200
PANASONIC PMPC 9.04 9.6 8.99 10 8.31 9.6 426,700 3,983,442 -
SFA SEMICON SSP 1.86 1.9 1.9 1.91 1.85 1.89 556,000 1,044,130 (224,840)
CIRTEK HLDG TECH 54.5 54.75 53.05 56 53.05 54.6 601,760 32,752,744.5 (618,922)

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 83,508,670 VALUE : 1,437,286,038

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.305 0.31 0.315 0.315 0.315 0.315 30,000 9,450 -
AYALA CORP AC 1,052 1,057 1,065 1,066 1,048 1,057 226,530 240,311,900 67,415,755
ABOITIZ EQUITY AEV 75.85 75.95 76.05 76.1 74.55 75.95 497,880 37,676,520.5 9,376,987
ALLIANCE GLOBAL AGI 16.22 16.24 16.4 16.5 16.1 16.24 5,038,200 82,296,920 5,894,640.0001
ANSCOR ANS 6.91 6.98 6.98 6.98 6.98 6.98 21,600 150,768 -
ANGLO PHIL HLDG APO 0.97 1.03 1.03 1.03 1.03 1.03 4,000 4,120 -
ATN HLDG A ATN 0.42 0.425 0.415 0.43 0.415 0.425 5,220,000 2,225,350 -
ATN HLDG B ATNB 0.475 0.48 0.455 0.48 0.45 0.48 3,150,000 1,477,700 (101,500)
BHI HLDG BH 1,014 1,474 - - - - - - -
COSCO CAPITAL COSCO 7.5 7.66 7.67 7.7 7.48 7.66 2,827,300 21,663,242 (106,028)
DMCI HLDG DMC 14.5 14.6 14.88 14.94 14.5 14.5 5,851,500 85,917,244 2,771,280
FILINVEST DEV FDC 7.6 7.62 7.64 7.64 7.61 7.61 38,800 295,372 -
FJ PRINCE A FJP 4.55 5.2 - - - - - - -
FJ PRINCE B FJPB 4.45 5.3 - - - - - - -
FORUM PACIFIC FPI 0.183 0.199 - - - - - - -
GT CAPITAL GTCAP 1,360 1,361 1,370 1,375 1,349 1,361 139,460 190,378,030 (69,407,905)
HOUSE OF INV HI 7.42 7.69 7.69 7.69 7.6 7.69 28,000 214,416 -
JG SUMMIT JGS 78.2 78.5 78.05 78.5 77.5 78.5 921,130 72,108,381.5 34,806,123
JOLLIVILLE HLDG JOH 5.51 5.72 5.75 5.75 5.74 5.74 2,100 12,069 -
KEPPEL HLDG A KPH 5.32 5.58 - - - - - - -
KEPPEL HLDG B KPHB 5.38 5.69 - - - - - - -
LODESTAR LIHC 0.7 0.71 0.71 0.71 0.69 0.71 179,000 124,930 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 08 , 2018

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

LOPEZ HLDG LPZ 5.74 5.75 5.86 5.86 5.74 5.75 1,023,500 5,916,303 3,076,079
LT GROUP LTG 20.35 20.9 18.98 20.9 18.98 20.9 4,991,300 100,481,135 (5,170,338)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.305 0.315 0.33 0.33 0.305 0.305 140,000 42,950 -
MJC INVESTMENTS MJIC 3.3 3.63 - - - - - - -
METRO PAC INV MPI 6.7 6.71 6.71 6.72 6.66 6.7 12,646,400 84,698,707 25,000,758
PACIFICA PA 0.045 0.046 0.045 0.046 0.045 0.046 3,400,000 153,800 -
PRIME ORION POPI 2.07 2.08 2.08 2.08 2.08 2.08 36,000 74,880 -
PRIME MEDIA PRIM 1.16 1.19 1.14 1.16 1.14 1.16 33,000 37,760 -
REPUBLIC GLASS REG 2.51 2.63 2.51 2.51 2.51 2.51 4,000 10,040 -
SOLID GROUP SGI 1.81 1.82 1.81 1.81 1.74 1.81 2,045,000 3,665,030 -
SYNERGY GRID SGP 180.1 219 - - - - - - -
SM INVESTMENTS SM 1,023 1,025 1,043 1,050 1,020 1,025 444,825 458,243,170 33,930,925
SAN MIGUEL CORP SMC 121.2 121.5 118 122.5 118 121.5 608,440 73,741,480 14,064,445
SOC RESOURCES SOC 0.78 0.86 - - - - - - -
SEAFRONT RES SPM 2.55 2.6 2.55 2.57 2.55 2.57 13,000 33,290 -
TOP FRONTIER TFHI 284 287.8 287 287.8 281 287.8 3,830 1,096,226 28,454
UNIOIL HLDG UNI 0.22 0.225 - - - - - - -
WELLEX INDUS WIN 0.182 0.185 0.183 0.183 0.182 0.182 30,000 5,480 -
ZEUS HLDG ZHI 0.192 0.205 0.192 0.192 0.192 0.192 250,000 48,000 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 49,987,585 VALUE : 1,479,508,610

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.88 0.89 0.88 0.89 0.87 0.89 502,000 438,640 -
ANCHOR LAND ALHI 12.14 12.44 12.42 12.44 12.1 12.44 7,700 94,332 37,204
AYALA LAND ALI 45.15 45.2 45.55 45.7 45.2 45.2 8,511,000 386,499,935 197,502,670
ARANETA PROP ARA 2.36 2.4 2.31 2.4 2.31 2.4 54,000 128,290 -
BELLE CORP BEL 3.85 3.86 3.87 3.87 3.86 3.86 320,000 1,236,880 286,140
A BROWN BRN 1.02 1.04 1.05 1.06 1.02 1.02 3,672,000 3,824,850 -
CITYLAND DEVT CDC 1.14 1.17 1.15 1.17 1.14 1.16 784,000 907,360 -
CROWN EQUITIES CEI 0.221 0.224 0.224 0.224 0.221 0.221 4,260,000 947,600 111,500
CEBU HLDG CHI 5.6 5.75 5.53 5.75 5.53 5.75 90,900 517,584 254,787
CEB LANDMASTERS CLI 4.72 4.73 4.72 4.76 4.72 4.73 729,000 3,451,020 1,207,180
CENTURY PROP CPG 0.48 0.485 0.485 0.485 0.48 0.48 2,190,000 1,052,250 (76,650)
CEBU PROP A CPV 5.65 6.1 - - - - - - -
CEBU PROP B CPVB 5.76 6 - - - - - - -
CYBER BAY CYBR 0.435 0.445 0.44 0.44 0.43 0.435 1,690,000 731,500 -
DOUBLEDRAGON DD 41.65 41.7 41 42 41 41.7 907,600 37,935,060 3,729,195
EMPIRE EAST ELI 0.64 0.65 0.65 0.65 0.64 0.65 391,000 252,150 (32,500)
EVER GOTESCO EVER 0.139 0.146 - - - - - - -
FILINVEST LAND FLI 1.88 1.89 1.9 1.9 1.87 1.89 11,110,000 20,984,330 1,425,560
GLOBAL ESTATE GERI 1.41 1.42 1.42 1.44 1.41 1.41 2,469,000 3,495,360 (435,940)
8990 HLDG HOUSE 6.2 6.23 6.35 6.49 6.06 6.23 3,529,600 22,218,410 (9,382,086)
IRC PROP IRC 0.77 0.78 0.76 0.79 0.75 0.78 1,269,000 974,960 -
KEPPEL PROP KEP 4.1 4.8 4.8 4.8 4.8 4.8 3,000 14,400 -
CITY AND LAND LAND 1.1 1.15 1.1 1.1 1.1 1.1 10,000 11,000 -
MEGAWORLD MEG 5.21 5.22 5.3 5.3 5.17 5.22 19,697,700 102,718,239 (8,945,445)
MRC ALLIED MRC 0.355 0.36 0.37 0.375 0.36 0.36 48,900,000 17,858,500 (83,000)
PHIL ESTATES PHES 0.35 0.36 0.36 0.36 0.35 0.35 100,000 35,250 -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 5.5 5.54 5.6 5.6 5.38 5.54 499,500 2,729,671 53,611
ROBINSONS LAND RLC 21.3 21.35 21.4 21.6 21 21.3 4,956,600 105,520,515 (62,164,175)
PHIL REALTY RLT 0.57 0.58 0.61 0.61 0.57 0.57 22,549,000 13,169,290 (50,210)
ROCKWELL ROCK 2.12 2.14 2.13 2.14 2.06 2.14 1,181,000 2,494,450 -
SHANG PROP SHNG 3.17 3.21 3.22 3.22 3.16 3.17 40,000 127,950 -
STA LUCIA LAND SLI 1.02 1.03 1.02 1.04 1.01 1.03 1,219,000 1,250,390 (51,500)
SM PRIME HLDG SMPH 38.15 38.4 39.5 39.65 37.8 38.4 11,202,800 430,303,535 54,615,985
STARMALLS STR 8.72 8.95 8.81 9.1 8.7 8.95 2,400 21,350 -
SUNTRUST HOME SUN 0.83 0.86 0.83 0.88 0.83 0.88 2,000 1,710 -
PTFC REDEV CORP TFC 30.3 35.95 32 32 32 32 1,000 32,000 -
VISTA LAND VLL 5.98 5.99 6 6.04 5.98 5.99 2,968,100 17,805,706 (3,808,605)

PROPERTY SECTOR TOTAL VOLUME : 155,836,860 VALUE : 1,181,704,077

SERVICES
**** MEDIA ****
ABS CBN ABS 34.9 34.95 35 35.7 34.9 34.9 93,800 3,290,570 -
GMA NETWORK GMA7 5.94 5.95 5.95 6.05 5.93 5.94 727,500 4,353,991 -
MANILA BULLETIN MB 0.55 0.57 0.57 0.57 0.57 0.57 2,000 1,140 -
MLA BRDCASTING MBC 18.2 18.78 18.4 19.5 18 18.78 17,600 324,286 -

**** TELECOMMUNICATIONS ****

 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 08 , 2018

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

GLOBE TELECOM GLO 1,717 1,720 1,819 1,819 1,699 1,720 63,180 109,545,615 (7,367,280)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,400 1,412 1,470 1,475 1,388 1,412 269,010 379,922,710 42,948,025

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.041 0.043 0.042 0.043 0.041 0.042 3,800,000 157,900 -
DFNN INC DFNN 6.7 6.99 6.7 6.7 6.68 6.7 31,500 210,820 (133,900)
IMPERIAL IMP 2.62 2.79 2.81 2.81 2.62 2.62 25,000 66,390 -
ISLAND INFO IS 0.139 0.14 0.141 0.141 0.14 0.14 1,230,000 172,210 -
ISM COMM ISM 1.36 1.38 1.36 1.38 1.36 1.38 772,000 1,050,810 (10,880)
JACKSTONES JAS 3.08 3.16 - - - - - - -
NOW CORP NOW 2.96 2.97 2.92 2.96 2.83 2.96 7,446,000 21,522,160 565,000
TRANSPACIFIC BR TBGI 2.61 2.65 2.63 2.72 2.6 2.65 777,000 2,064,580 -
PHILWEB WEB 7.3 7.4 7.5 7.53 7.28 7.4 2,427,300 17,779,240 (196,227)

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 19.8 20 20.3 20.6 19.3 20 199,500 4,041,425 -
ASIAN TERMINALS ATI 11.56 12 11.52 11.54 11.52 11.54 10,100 116,552 -
CEBU AIR CEB 99.7 99.9 100.1 100.5 99.7 99.7 190,340 19,035,314 2,171,974.5
CHELSEA CLC 8.6 8.61 8.7 8.78 8.56 8.61 422,000 3,640,943 258,100
INTL CONTAINER ICT 107.6 107.8 108 109.2 107.6 107.8 675,840 72,949,817 13,796,589
LBC EXPRESS LBC 15.4 15.5 15.8 15.8 15.5 15.5 2,900 45,120 -
LORENZO SHIPPNG LSC 1.14 1.16 1.18 1.18 1.15 1.16 164,000 190,090 3,410
MACROASIA MAC 22.45 22.5 22.7 23 22.15 22.5 2,097,900 47,197,775 19,375,360
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
PAL HLDG PAL - - - - - - - - -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 4.46 4.48 4.68 4.68 4.45 4.46 2,754,000 12,457,580 (2,809,230)

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.38 1.43 1.39 1.43 1.39 1.43 88,000 124,320 -
BOULEVARD HLDG BHI 0.07 0.071 0.071 0.071 0.07 0.07 2,960,000 207,900 -
DISCOVERY WORLD DWC 2.31 2.36 2.37 2.37 2.3 2.31 89,000 207,230 -
GRAND PLAZA GPH 11.26 11.5 11.5 11.5 11.26 11.5 2,200 25,144 -
WATERFRONT WPI 0.98 0.99 1 1 0.98 0.98 2,357,000 2,322,340 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 8.81 9.1 - - - - - - -
FAR EASTERN U FEU 970 999.5 - - - - - - -
IPEOPLE IPO 14.18 14.88 14.06 16.5 14.06 14.88 263,400 3,852,852 -
STI HLDG STI 1.51 1.52 1.54 1.54 1.5 1.51 4,554,000 6,877,610 1,587,200

**** CASINOS & GAMING ****

BERJAYA BCOR 4.85 5.4 - - - - - - -
BLOOMBERRY BLOOM 11.54 11.58 11.4 11.66 11.28 11.58 11,332,900 130,784,372 61,402,818
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 10.88 10.9 10.94 10.94 10.9 10.9 61,200 668,180 -
LEISURE AND RES LR 3.89 3.9 3.95 4.01 3.89 3.89 663,000 2,617,250 -
MANILA JOCKEY MJC 4.44 4.48 4.59 4.59 4.37 4.48 767,000 3,416,610 -
MELCO RESORTS MRP 8.54 8.55 8.02 8.56 8.02 8.55 20,304,500 171,286,412 123,242,959
PREMIUM LEISURE PLC 1.27 1.28 1.28 1.3 1.28 1.28 2,859,000 3,675,960 (1,887,830)
PHIL RACING PRC 8 8.8 - - - - - - -
TRAVELLERS RWM 4.03 4.07 4.11 4.12 4 4.07 391,000 1,584,060 32,050

**** RETAIL ****

METRO RETAIL MRSGI 3.7 3.74 3.75 3.75 3.62 3.7 5,950,000 22,011,760 (2,670,930)
PUREGOLD PGOLD 50.15 50.35 49.6 50.35 49.6 50.35 2,112,900 105,784,100 64,006,640
ROBINSONS RTL RRHI 94 96 94.1 96 93.6 96 234,030 22,060,179 (11,849,607)
PHIL SEVEN CORP SEVN 109 110 112.5 112.5 108.9 110 13,400 1,487,839 (839,824)
SSI GROUP SSI 3.18 3.2 3.13 3.3 3.11 3.2 579,000 1,856,980 201,680
WILCON DEPOT WLCON 8.47 8.48 8.22 8.48 8.16 8.48 7,575,300 63,415,115 40,981,279

**** OTHER SERVICES ****

APC GROUP APC 0.465 0.47 0.46 0.465 0.46 0.465 280,000 129,000 -
EASYCALL ECP 15.7 15.96 16.3 16.4 15 15.7 36,100 572,682 (8,000)
GOLDEN HAVEN HVN 20.8 21.9 21.8 22 21 21.9 147,200 3,218,295 417,500
IPM HLDG IPM 8.31 8.34 8.31 8.33 8.3 8.33 147,100 1,223,361 (14,125)
PAXYS PAX 2.76 2.8 2.76 2.8 2.76 2.8 123,000 341,150 8,400
PRMIERE HORIZON PHA 0.355 0.36 0.355 0.36 0.355 0.36 3,130,000 1,111,200 -
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 5.46 5.5 5.53 5.53 5.45 5.46 24,200 132,978 -

SERVICES SECTOR TOTAL VOLUME : 93,843,900 VALUE : 1,254,282,077

MINING & OIL

 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 08 , 2018

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
ATOK AB 13.82 14.78 13.8 14.9 13.8 14.88 5,700 83,628 -
APEX MINING APX 1.55 1.56 1.56 1.57 1.55 1.55 1,705,000 2,653,800 -
ABRA MINING AR 0.0022 0.0023 0.0022 0.0023 0.0022 0.0022 479,000,000 1,055,800 -
ATLAS MINING AT 4.9 5 5 5 4.9 5 442,200 2,207,058 (400,000)
BENGUET A BC 1.73 1.96 - - - - - - -
BENGUET B BCB 1.74 1.75 - - - - - - -
COAL ASIA HLDG COAL 0.325 0.34 0.35 0.355 0.32 0.32 1,660,000 551,800 -
CENTURY PEAK CPM 1.59 1.61 1.6 1.61 1.59 1.61 277,000 444,180 14,400
DIZON MINES DIZ 7.08 7.26 7.08 7.26 7.08 7.09 300 2,143 -
FERRONICKEL FNI 2.63 2.65 2.69 2.72 2.61 2.65 1,147,000 3,045,480 42,330
GEOGRACE GEO 0.204 0.205 0.2 0.208 0.2 0.205 370,000 75,260 -
LEPANTO A LC 0.152 0.153 0.154 0.154 0.152 0.152 3,220,000 492,280 -
LEPANTO B LCB 0.155 0.158 0.155 0.155 0.155 0.155 190,000 29,450 -
MANILA MINING A MA 0.0093 0.0094 0.0093 0.0096 0.009 0.0093 20,000,000 181,900 -
MANILA MINING B MAB 0.0095 0.01 - - - - - - -
MARCVENTURES MARC 1.7 1.74 1.71 1.77 1.7 1.7 211,000 364,600 -
NIHAO NI 1.41 1.46 1.47 1.47 1.4 1.41 43,000 60,880 -
NICKEL ASIA NIKL 6.47 6.5 6.58 6.65 6.45 6.5 1,425,700 9,284,172 2,850,617
OMICO CORP OM 0.435 0.47 0.445 0.475 0.445 0.445 120,000 53,700 -
ORNTL PENINSULA ORE 0.92 0.94 0.93 0.93 0.92 0.92 908,000 835,370 -
PX MINING PX 6.38 6.4 6.38 6.48 6.3 6.38 671,200 4,309,939 846,728
SEMIRARA MINING SCC 36 36.15 36.8 36.95 36 36 2,775,100 101,082,470 (1,987,480.0003)
UNITED PARAGON UPM 0.007 0.0076 - - - - - - -

**** OIL ****

ORNTL PETROL A OPM 0.012 0.013 0.012 0.012 0.012 0.012 1,100,000 13,200 -
ORNTL PETROL B OPMB 0.012 0.013 0.013 0.013 0.013 0.013 149,000,000 1,937,000 -
PHILODRILL OV 0.011 0.012 0.012 0.012 0.012 0.012 600,000 7,200 (7,200)
PHINMA PETRO PPG 2.07 2.19 2.19 2.19 2.19 2.19 3,000 6,570 -
PXP ENERGY PXP 7.96 8 8.12 8.2 7.93 8 1,228,000 9,882,266 (399,047.9997)

MINING & OIL SECTOR TOTAL VOLUME : 666,102,200 VALUE : 138,660,146

PREFERRED
HOUSE PREF A 8990P 101.4 102 - - - - - - -
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 517 535.5 517 517 517 517 100 51,700 -
AC PREF B2 ACPB2 511.5 530 511 511 511 511 960 490,560 -
ALCO PREF B ALCPB 107 108.2 107.1 107.1 107.1 107.1 16,400 1,756,440 -
BC PREF A BCP - - - - - - - - -
DD PREF DDPR 104.3 105 104.5 105 104.5 105 1,560 163,170 -
DMC PREF DMCP 701 - - - - - - - -
FGEN PREF F FGENF 105.2 109 - - - - - - -
FGEN PREF G FGENG 110.5 116.9 - - - - - - -
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 507 517 - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GLO PREF P GLOPP 523 530 - - - - - - -
GTCAP PREF A GTPPA 1,010 1,099 1,007 1,007 1,007 1,007 5,000 5,035,000 -
GTCAP PREF B GTPPB 1,009 1,030 - - - - - - -
LR PREF LRP 1.04 1.06 1.05 1.05 1.05 1.05 2,296,000 2,410,800 -
MWIDE PREF MWP 106 108.8 - - - - - - -
PF PREF PFP - - - - - - - - -
PF PREF 2 PFP2 1,003 1,008 1,003 1,003 1,003 1,003 150 150,450 -
PNX PREF 3A PNX3A 103 103.1 - - - - - - -
PNX PREF 3B PNX3B 108.7 112 - - - - - - -
PHOENIX PREF PNXP 100 - - - - - - - -
PCOR PREF 2A PRF2A 1,060 1,070 - - - - - - -
PCOR PREF 2B PRF2B 1,098 1,139 1,099 1,139 1,098 1,098 10,950 12,024,030 -
SFI PREF SFIP 2.01 2.2 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 76.5 76.6 76.75 76.75 76.6 76.6 3,430 262,799.5 -
SMC PREF 2C SMC2C 80.1 80.9 80.1 80.1 80.1 80.1 40,000 3,204,000 (3,204,000)
SMC PREF 2D SMC2D 76 76.5 - - - - - - -
SMC PREF 2E SMC2E 76.6 79.9 - - - - - - -
SMC PREF 2F SMC2F 78.85 80.95 78.7 79 78.65 78.7 24,000 1,888,749 -
SMC PREF 2G SMC2G 77.5 78 78 78 78 78 1,000 78,000 -
SMC PREF 2H SMC2H 78.55 79 78.55 79.35 78.55 79.35 27,550 2,186,052.5 -
SMC PREF 2I SMC2I 77.9 79.75 79.5 79.8 77.9 77.9 40,750 3,197,085 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL VOLUME : 2,467,850 VALUE : 32,898,836

 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 08 , 2018

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

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 34.8 35 35.2 35.4 35.2 35.4 2,200 77,500 (14,140)
GMA HLDG PDR GMAP 5.68 5.75 5.78 5.78 5.59 5.75 610,900 3,484,571 (3,236,806)

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 613,100 VALUE : 3,562,071

WARRANTS
LR WARRANT LRW 2.4 2.42 2.49 2.49 2.4 2.42 305,000 739,360 -

WARRANTS TOTAL VOLUME : 305,000 VALUE : 739,360

SMALL, MEDIUM & EMERGING

PHILAB HLDG DNA 3.47 3.5 3.55 3.64 3.49 3.49 103,000 363,560 -
ITALPINAS IDC 11.08 11.1 11.3 11.72 11.02 11.1 1,636,400 18,442,254 15,402
MAKATI FINANCE MFIN 2.81 2.92 - - - - - - -
XURPAS X 4.94 4.95 5.1 5.3 4.93 4.94 2,221,100 11,324,479 1,356,272

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 3,960,500 VALUE : 30,130,293

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 132.3 132.4 133.4 133.4 132.3 132.3 44,580 5,918,080 (35,937)

EXCHANGE TRADED FUNDS TOTAL VOLUME : 44,580 VALUE : 5,918,080

 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 08 , 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 10.1 10.2 - - - - - - -
USD DMPL A2 DMPA2 10.1 10.16 10.1 10.1 10.1 10.1 24,200 244,420 -
USD TECH B2 TECB2 1 1.05 - - - - - - -

DDS TOTAL VOLUME : 24,200 VALUE : 244,420

TOTAL MAIN BOARD VOLUME : 1,082,300,525 VALUE : Php 6,878,147,345.3

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 49.865)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 08 , 2018

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

NO. OF ADVANCES: 75
NO. OF DECLINES: 128
NO. OF UNCHANGED: 43

NO. OF TRADED ISSUES: 246

NO. OF TRADES: 99,857

ODDLOT VOLUME: 1,826,313

ODDLOT VALUE: Php 303,128.2

BLOCK SALE VOLUME: 10,576,240

BLOCK SALE VALUE: Php 194,298,120.57

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

ALI 45.4584 778,700 35,398,456.08
BPI 113.8095 265,000 30,159,517.50
COSCO 7.6702 3,000,000 23,010,600.00
FGEN 16.4000 3,000,000 49,200,000.00
MRP 8.0259 3,516,100 28,219,866.99
GLO 1,722.0000 16,440 28,309,680.00

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 2,257.25 2,260.01 2,235.86 2,242.2 (0.5) (11.28) 28,645,829 1,365,130,867.13

Industrials 11,530.21 11,604.55 11,504.2 11,529 0.25 28.87 86,537,093 1,498,703,458.73
Holding Firms 9,012.29 9,029.22 8,932.69 8,975.44 0.38 34.76 53,016,958 1,502,540,873.32
Property 4,103.74 4,113.54 4,025.64 4,040.97 (1.34) (55.25) 156,651,846 1,217,163,291.24
Services 1,620.39 1,625.16 1,588.77 1,600.73 (0.36) (5.92) 98,139,747 1,314,457,962.84
Mining & Oil 11,677.34 11,701.02 11,493.44 11,493.44 (0.91) (106.05) 667,705,401 138,699,200.40
SME 3,961,620 30,134,328.40
ETF 44,584 5,918,612.00
PSEi 8,818.9 8,820.53 8,713.86 8,745.12 (0.28) (24.88)
All Shares 5,096.75 5,098.49 5,050.32 5,065.77 (0.2) (10.55)

GRAND TOTAL 1,094,703,078 7,072,748,594.06

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

FOREIGN BUYING: Php 3,413,849,315.74

FOREIGN SELLING: Php 2,211,653,840.35
NET FOREIGN BUYING/(SELLING): Php 1,202,195,475.39
TOTAL FOREIGN: Php 5,625,503,156.09
Note: Includes DDS transactions converted to Philippine peso based on previous day exchange rate

Securities Under Suspension by the Exchange as of January 08 , 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
PAL HLDG PAL
PICOP RES PCP
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 08 , 2018

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

PF PREF PFP
PHILCOMSAT PHC
PRIMETOWN PROP PMT
PNCC PNC
GLOBALPORT PORT
PTT CORP PTT
SMC PREF 2A SMC2A
STENIEL STN
TEL PREF II TLII