The Philippine Stock Exchange, Inc.

Daily Quotation Report

February 10, 2022

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

FINANCIALS
**** BANKS ****

ASIA UNITED AUB 44.3 44.5 44.2 44.5 44 44.5 4,100 180,560 30,800
BDO UNIBANK BDO 137.8 138 137.2 139 137.2 138 3,710,490 511,943,934 10,559,819
BANK PH ISLANDS BPI 101 101.3 101 102 100 101 5,904,940 595,748,106 182,598,811
CHINABANK CHIB 26.15 26.2 26.2 26.35 26.2 26.2 212,500 5,575,570 (994,140)
CITYSTATE BANK CSB 6.84 8.3 - - - - - - -
EAST WEST BANK EW 9.45 9.54 9.64 9.65 9.45 9.54 270,900 2,589,042 (354,949)
METROBANK MBT 59.75 59.8 59.7 60.9 59.7 59.8 2,970,560 177,865,629 3,676,318
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 9 9.29 8.65 9 8.65 9 2,200 19,485 -
PBCOM PBC 17.74 18.38 17.74 18.38 17.74 18.38 1,500 26,966 -
PHIL NATL BANK PNB 20.95 21.05 21 21.15 20.8 21 347,600 7,296,590 (658,665)
PSBANK PSB 56 57.5 57.6 57.6 56 56 7,680 431,094.5 -
PHILTRUST PTC 103 110 103 103 103 103 40 4,120 -
RCBC RCB 21.1 21.3 21 21.3 21 21.1 46,000 975,240 217,200
SECURITY BANK SECB 117 117.4 118 118.7 116 117 1,078,230 126,511,864 (26,729,528)
UNION BANK UBP 103.8 107 106 108.5 103 107 107,480 11,508,541 561,515

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.86 1.91 1.92 1.93 1.86 1.92 350,000 664,270 -
BDO LEASING BLFI - - - - - - - - -
COL FINANCIAL COL 4.01 4.08 4 4.08 4 4.08 45,000 183,200 -
FIRST ABACUS FAF 0.61 0.7 - - - - - - -
FERRONOUX HLDG FERRO 2.7 2.99 - - - - - - -
FILIPINO FUND FFI 6.54 7.67 6.54 6.54 6.54 6.54 1,000 6,540 -
IREMIT I 0.79 0.81 0.79 0.79 0.79 0.79 1,000 790 -
MEDCO HLDG MED 0.295 0.335 0.29 0.335 0.29 0.335 20,000 6,250 -
MANULIFE MFC 1,001 1,020 1,020 1,020 1,020 1,020 20 20,400 -
NTL REINSURANCE NRCP 0.66 0.71 0.7 0.71 0.7 0.71 298,000 211,520 -
PHIL STOCK EXCH PSE 210.2 215 215 215 210 215 110 23,390 -
SUN LIFE SLF 2,810 2,840 2,840 2,840 2,840 2,840 5 14,200 -
VANTAGE V 0.78 0.88 - - - - - - -

FINANCIALS SECTOR TOTAL 15,379,355 1,441,807,301.50

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

AC ENERGY ACEN 8.83 8.84 9.14 9.2 8.83 8.84 42,825,800 383,274,247 (37,781,740)
ALSONS CONS ACR 1.01 1.02 1.02 1.03 1.01 1.02 141,000 143,040 -
ABOITIZ POWER AP 35.05 35.25 36.1 36.2 34.8 35.25 2,491,100 87,791,440 1,566,540
BASIC ENERGY BSC 0.54 0.55 0.55 0.56 0.53 0.54 7,733,000 4,192,900 (22,820)
FIRST GEN FGEN 27.15 27.2 27.45 27.65 27.2 27.2 249,600 6,816,680 (2,565,790)
FIRST PHIL HLDG FPH 70.7 70.95 70.9 70.95 70.65 70.95 21,500 1,522,300 (121,823)
JOLLIVILLE HLDG JOH 5 5.48 - - - - - - -
MERALCO MER 350 350.8 355 358 345 350 400,950 140,094,324 56,651,296
MANILA WATER MWC 22.45 22.5 24 24 22.5 22.5 4,618,200 106,101,385 (12,742,910)
PETRON PCOR 3.49 3.52 3.51 3.57 3.44 3.52 2,066,000 7,208,890 2,026,400
PETROENERGY PERC 4.21 4.27 4.21 4.27 4.21 4.21 24,000 101,370 -
PHX PETROLEUM PNX 10.12 10.7 10 10.78 9.8 10.7 42,400 431,046 -
SYNERGY GRID SGP 12.8 12.82 12.72 12.84 12.68 12.82 4,472,600 57,005,380 774,496
PILIPINAS SHELL SHLPH 19.96 19.98 19.92 20 19.6 19.98 173,000 3,455,718 (850,686)

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 10, 2022

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

SPC POWER SPC 14.74 14.76 14.82 14.84 14.74 14.76 138,600 2,045,970 349,668
SOLAR PH SPNEC 2.01 2.02 2.08 2.1 1.98 2.02 185,739,000 375,648,250 (1,471,250)
VIVANT VVT 14.32 15.9 - - - - - - -

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

AGRINURTURE ANI 4.8 4.88 4.84 4.94 4.84 4.89 296,000 1,450,350 (4,890)
AXELUM AXLM 2.84 2.88 2.82 2.88 2.82 2.88 55,000 156,120 -
BOGO MEDELLIN BMM 50.35 69 - - - - - - -
CNTRL AZUCARERA CAT 13 13.38 13.48 13.48 13 13.38 1,800 23,648 -
CENTURY FOOD CNPF 24.75 24.85 24.95 25 24.8 24.85 3,359,400 83,484,900 23,608,675
DEL MONTE DELM 15.14 15.26 15.14 15.28 15.12 15.26 23,700 359,886 -
DNL INDUS DNL 8.45 8.47 8.4 8.52 8.4 8.47 270,400 2,286,475 (543,810)
EMPERADOR EMP 23.95 24 23.6 24.3 23.55 24 17,968,400 430,933,715 251,974,750
SMC FOODANDBEV FB 68.95 69 69.1 69.4 68.95 68.95 41,470 2,860,921.5 (1,274,060.5)
FIGARO COFFEE FCG 0.85 0.86 0.89 0.91 0.85 0.86 79,520,000 69,518,880 (467,810)
ALLIANCE SELECT FOOD 0.6 0.63 0.6 0.63 0.6 0.63 66,000 40,620 -
FRUITAS HLDG FRUIT 1.24 1.25 1.23 1.28 1.23 1.26 11,586,000 14,482,320 (2,520)
GINEBRA GSMI 113.7 114 114.5 117 113 114 17,210 1,967,157 89,169
JOLLIBEE JFC 244 244.2 242.8 244 239.2 244 959,820 233,144,746 58,498,906
KEEPERS HLDG KEEPR 1.42 1.43 1.45 1.45 1.41 1.42 2,692,000 3,829,110 691,600
LIBERTY FLOUR LFM 26.25 27.75 - - - - - - -
MACAY HLDG MACAY 5.73 6.49 5.71 6.49 5.71 6.49 600 3,504 -
MAXS GROUP MAXS 6.79 6.8 6.79 6.83 6.79 6.8 121,800 830,045 6,820
MG HLDG MG 0.146 0.152 0.142 0.155 0.142 0.152 2,110,000 310,810 59,770
MONDE NISSIN MONDE 16.16 16.2 16.24 16.26 15.72 16.2 41,869,100 672,448,014 31,048,357.9999
SHAKEYS PIZZA PIZZA 8.9 8.92 8.97 8.97 8.92 8.92 82,800 741,219 (191,393.9997)
ROXAS AND CO RCI 0.65 0.66 0.66 0.66 0.64 0.66 1,750,000 1,134,260 (49,400)
RFM CORP RFM 4.46 4.59 4.59 4.59 4.59 4.59 1,000 4,590 -
ROXAS HLDG ROX 1.05 1.09 - - - - - - -
SWIFT FOODS SFI 0.104 0.105 0.104 0.105 0.104 0.104 560,000 58,290 -
UNIV ROBINA URC 126.3 126.5 126 126.9 125.7 126.3 1,301,240 164,599,158 9,724,396
VITARICH VITA 0.67 0.68 0.66 0.68 0.66 0.67 608,000 412,580 -
VICTORIAS VMC 2.45 2.51 2.49 2.53 2.44 2.45 349,000 872,120 -

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

CONCRETE A CA 46.2 48.9 46.05 46.05 46 46 200 9,205 -

CONCRETE B CAB 46.9 55.9 46.75 46.8 46.75 46.8 100,010 4,680,467.5 -
CEMEX HLDG CHP 1.07 1.09 1.08 1.09 1.06 1.09 1,627,000 1,745,760 (575,830)
EAGLE CEMENT EAGLE 13.9 14 14.06 14.06 13.88 13.9 26,800 372,896 -
EEI CORP EEI 6.18 6.2 6.23 6.23 6.15 6.22 143,100 886,216 -
HOLCIM HLCM 5.75 5.76 5.82 5.87 5.75 5.76 252,700 1,462,637 (11,620)
MEGAWIDE MWIDE 5.53 5.58 5.47 5.7 5.47 5.58 2,031,000 11,325,974 4,043,272
PHINMA PHN 20.85 20.95 20.95 20.95 20.95 20.95 14,700 307,965 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T 0.76 0.79 0.76 0.76 0.76 0.76 45,000 34,200 -
VULCAN INDL VUL 0.87 0.88 0.85 0.87 0.84 0.87 1,839,000 1,581,760 -

**** C H E M I C A L S ****

CHEMPHIL CIP 130.3 188.8 - - - - - - -

CROWN ASIA CROWN 1.7 1.71 1.7 1.7 1.7 1.7 63,000 107,100 (3,400)
EUROMED EURO 1.43 1.45 1.45 1.45 1.43 1.43 13,000 18,680 -
LMG CORP LMG 3.8 4.08 - - - - - - -

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 10, 2022

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

MABUHAY VINYL MVC 4.3 4.46 4.3 4.46 4.3 4.46 10,000 43,480 -
PRYCE CORP PPC 5.77 6 6.1 6.18 6 6 317,700 1,943,326 (1,045,656)

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

CONCEPCION CIC 20.7 21.5 21.85 21.9 21.5 21.5 1,700 37,095 (4,300)
GREENERGY GREEN 1.82 1.85 1.84 1.88 1.79 1.85 7,173,000 13,208,630 (1,261,520)
INTEGRATED MICR IMI 9.73 9.74 10 10 9.71 9.74 1,859,300 18,179,541 60,966
IONICS ION 0.7 0.71 0.7 0.71 0.7 0.7 73,000 51,500 -
PANASONIC PMPC 6 6.1 6.1 6.1 6.08 6.09 7,000 42,630 -
SFA SEMICON SSP 1.07 1.11 1.1 1.11 1.07 1.07 193,000 210,130 -
CIRTEK HLDG TECH 4.05 4.08 4.08 4.16 4.05 4.08 1,427,000 5,854,480 (570,120)

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL 435,755,735 2,929,843,013.50

HOLDING FIRMS
**** HOLDING FIRMS ****

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

ABACORE CAPITAL ABA 0.9 0.93 0.92 0.93 0.89 0.93 8,422,000 7,693,240 789,600
ASIABEST GROUP ABG 5.25 5.6 - - - - - - -
AYALA CORP AC 866.5 867 890 905.5 866 867 389,630 341,834,155 (51,887,550)
ABOITIZ EQUITY AEV 59.5 60 60.45 61 59.05 59.5 798,320 47,674,307.5 (19,097,466.5)
ALLIANCE GLOBAL AGI 12.68 12.7 13.1 13.1 12.66 12.7 3,394,700 43,262,700 (7,130,466)
ANSCOR ANS 8 8.2 8.2 8.2 8.2 8.2 3,100 25,420 -
ANGLO PHIL HLDG APO 0.91 0.92 0.9 0.92 0.9 0.91 20,000 18,160 -
ATN HLDG A ATN 0.7 0.71 0.77 0.77 0.69 0.7 21,777,000 15,670,450 -
ATN HLDG B ATNB 0.69 0.7 0.76 0.76 0.7 0.7 5,411,000 3,850,250 961,070
BHI HLDG BH 662 - - - - - - - -
COSCO CAPITAL COSCO 5.1 5.15 5.1 5.2 5.09 5.1 2,112,800 10,777,823 1,678,304.9997
DMCI HLDG DMC 8.45 8.47 8.58 8.61 8.44 8.47 6,293,400 53,441,736 (12,948,315)
FILINVEST DEV FDC 7.2 7.28 7.3 7.3 7.28 7.28 2,200 16,042 -
FJ PRINCE A FJP 2.4 2.65 - - - - - - -
FJ PRINCE B FJPB 2.6 3.89 - - - - - - -
FORUM PACIFIC FPI 0.25 0.26 0.26 0.26 0.25 0.25 100,000 25,600 -
GT CAPITAL GTCAP 595 595.5 599 603 593.5 595.5 155,740 92,870,585 50,637,405
HOUSE OF INV HI 3.76 3.89 3.89 3.89 3.89 3.89 50,000 194,500 -
JG SUMMIT JGS 58.2 58.85 59.3 60.4 58.2 58.2 1,250,130 73,656,162 (10,256,779)
KEPPEL HLDG A KPH 6.4 6.78 - - - - - - -
KEPPEL HLDG B KPHB 6.3 7.66 - - - - - - -
LODESTAR LODE 0.61 0.65 0.61 0.65 0.6 0.65 1,520,000 944,660 -
LOPEZ HLDG LPZ 3.02 3.09 3.09 3.09 3.09 3.09 3,000 9,270 -
LT GROUP LTG 9.86 9.87 9.92 9.92 9.8 9.86 1,860,400 18,360,687 1,998,373
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.365 0.375 - - - - - - -
METRO PAC INV MPI 3.8 3.81 3.8 3.85 3.8 3.81 20,824,000 79,530,160 (42,743,310)
PACIFICA HLDG PA 2.79 2.99 2.79 2.99 2.79 2.99 4,000 11,360 -
PRIME MEDIA PRIM 1.1 1.12 1.11 1.11 1.1 1.1 593,000 657,770 (550,560)
REPUBLIC GLASS REG 2.41 3.17 - - - - - - -
SOLID GROUP SGI 1.06 1.07 1.06 1.07 1.06 1.06 846,000 896,820 -

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 10, 2022

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

SM INVESTMENTS SM 940 945 970 975 940 940 396,330 375,060,105 (99,979,695)
SAN MIGUEL CORP SMC 109.7 109.9 109.2 110.8 109.2 109.9 66,330 7,293,401 554,608
SEAFRONT RES SPM 2.4 2.76 2.4 2.4 2.4 2.4 10,000 24,000 -
TOP FRONTIER TFHI 121 124 - - - - - - -
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.246 0.29 0.285 0.29 0.285 0.29 1,290,000 373,150 (142,100)
ZEUS HLDG ZHI 0.17 0.174 0.17 0.17 0.17 0.17 600,000 102,000 -

HOLDING FIRMS SECTOR TOTAL 78,609,390 1,211,547,323.00

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.6 0.61 0.62 0.62 0.6 0.6 172,000 103,290 8,400
ANCHOR LAND ALHI 5.76 6.18 - - - - - - -
AYALA LAND ALI 37.85 38 37.85 38.2 37.5 38 13,653,900 517,726,455 315,855,590
AYALA LAND LOG ALLHC 5.17 5.19 5.45 5.48 5.15 5.17 5,041,800 26,473,946 (1,975,635)
ARANETA PROP ARA 0.96 0.98 0.98 1 0.98 0.98 100,000 98,520 -
AREIT RT AREIT 50.85 51 51 51.2 50.8 51 745,170 38,000,774 8,856,475
A BROWN BRN 0.82 0.83 0.8 0.83 0.8 0.83 1,237,000 1,003,390 -
CITYLAND DEVT CDC 0.72 0.74 0.73 0.73 0.72 0.72 249,000 179,740 33,120
CROWN EQUITIES CEI 0.1 0.103 0.1 0.105 0.1 0.104 850,000 87,710 -
CEBU HLDG CHI - - - - - - - - -
CEB LANDMASTERS CLI 2.96 2.97 2.98 3 2.95 2.97 969,000 2,883,650 69,630
CENTURY PROP CPG 0.42 0.425 0.42 0.425 0.42 0.425 3,070,000 1,289,900 -
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 10.4 10.42 9.99 10.58 9.99 10.42 4,654,100 48,524,031 226,814
DDMP RT DDMPR 1.79 1.8 1.8 1.82 1.8 1.8 3,302,000 5,959,410 228,430
DM WENCESLAO DMW 6.8 6.82 6.8 6.82 6.8 6.8 157,000 1,067,800 -
EMPIRE EAST ELI 0.25 0.26 0.25 0.25 0.25 0.25 450,000 112,500 10,000
EVER GOTESCO EVER 0.315 0.32 0.32 0.32 0.31 0.32 7,850,000 2,475,600 (315,000)
FILINVEST RT FILRT 7.52 7.53 7.5 7.55 7.5 7.53 2,073,500 15,603,613 52,734
FILINVEST LAND FLI 1.08 1.09 1.1 1.11 1.08 1.09 10,697,000 11,686,130 (2,832,820)
GLOBAL ESTATE GERI 0.95 0.97 0.95 0.97 0.95 0.96 236,000 225,200 -
8990 HLDG HOUSE 12.74 12.86 12.8 12.92 12.8 12.9 92,500 1,188,984 264,468
GOLDEN MV HVN 561 580 550.5 580 550.5 580 450 255,685 -
PHIL INFRADEV IRC 1.07 1.08 1.06 1.08 1.05 1.08 382,000 402,290 1,080
KEPPEL PROP KEP 2.96 3.29 - - - - - - -
CITY AND LAND LAND 0.84 0.85 0.83 0.85 0.82 0.85 661,000 550,400 -
MEGAWORLD MEG 3.3 3.32 3.33 3.34 3.26 3.32 20,043,000 66,256,880 (1,469,150)
MRC ALLIED MRC 0.27 0.275 0.28 0.285 0.27 0.275 10,960,000 3,026,550 55,500
MREIT RT MREIT 19.9 19.92 20.8 20.8 19.92 19.92 6,456,700 129,487,856 (52,473,318)
OMICO CORP OM 0.36 0.38 0.36 0.36 0.36 0.36 30,000 10,800 -
PHIL ESTATES PHES 0.48 0.485 0.475 0.485 0.475 0.48 5,010,000 2,397,350 -
PRIMEX CORP PRMX 2.22 2.23 2.19 2.25 2.18 2.22 1,712,000 3,795,480 (1,269,170)
RL COMM RT RCR 7.72 7.85 8.13 8.22 7.72 7.72 9,848,200 78,214,699 (10,388,698)
ROBINSONS LAND RLC 18.88 19 18.88 19.2 18.88 19 1,322,300 25,178,446 (2,094,146)
PHIL REALTY RLT 0.196 0.199 0.193 0.205 0.193 0.196 760,000 150,340 (1,930)
ROCKWELL ROCK 1.46 1.5 1.46 1.46 1.46 1.46 12,000 17,520 -
SHANG PROP SHNG 2.58 2.61 2.61 2.61 2.57 2.61 46,000 119,180 -
STA LUCIA LAND SLI 2.75 2.88 2.75 2.88 2.75 2.88 1,002,000 2,755,760 -
SM PRIME HLDG SMPH 36.25 36.7 36.25 36.95 36.1 36.7 9,943,500 363,509,000 120,148,560
SOC RESOURCES SOC 0.59 0.62 - - - - - - -
VISTAMALLS STR 3.69 3.77 3.78 3.78 3.72 3.77 19,000 71,480 -
SUNTRUST HOME SUN 1.07 1.11 1.11 1.11 1.07 1.11 23,000 24,850 -
PTFC REDEV CORP TFC 33.1 49.4 - - - - - - -
VISTA LAND VLL 3.39 3.4 3.44 3.48 3.39 3.4 6,505,000 22,150,920 (5,870,680)

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 10, 2022

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

PROPERTY SECTOR TOTAL 130,367,550 1,376,299,394.00

SERVICES
**** MEDIA ****

ABS CBN ABS 13.8 13.82 13.8 13.9 13.8 13.8 144,800 1,999,078 -
GMA NETWORK GMA7 14.88 14.9 14.98 14.98 14.78 14.9 602,800 8,942,872 -
MANILA BULLETIN MB 0.41 0.43 0.415 0.43 0.415 0.43 110,000 45,950 -
MLA BRDCASTING MBC 9.03 9.98 9.03 9.99 9 9.98 2,600 24,037 -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 2,818 2,820 3,000 3,002 2,808 2,818 290,250 833,072,280 (420,953,160)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,910 1,919 1,940 1,950 1,902 1,919 134,050 257,758,985 67,333,885

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.066 0.067 0.068 0.068 0.066 0.066 154,300,000 10,293,340 303,520
CONVERGE CNVRG 28.25 28.6 29 29.4 28.1 28.25 5,914,500 169,661,810 (16,505,080)
DFNN INC DFNN 2.3 2.31 2.38 2.38 2.3 2.31 185,000 428,010 2,380
DITO CME HLDG DITO 5.86 5.87 6.22 6.49 5.82 5.86 34,427,300 212,280,200 (10,021,073)
IMPERIAL IMP 1.4 1.48 - - - - - - -
ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 1.64 1.65 1.64 1.64 1.64 1.64 5,000 8,200 -
NOW CORP NOW 1.36 1.38 1.4 1.4 1.36 1.36 850,000 1,173,620 51,999.9999
TRANSPACIFIC BR TBGI 0.38 0.385 0.41 0.41 0.38 0.38 20,330,000 7,942,800 727,500

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 7.47 7.48 7.49 7.5 7.48 7.48 16,000 119,768 (7,490)
ASIAN TERMINALS ATI 13.82 14 13.9 14 13.8 13.8 10,300 143,020 -
CHELSEA C 1.83 1.84 1.59 1.85 1.59 1.83 6,903,000 12,023,110 (17,700)
CEBU AIR CEB 44.95 45 45 45.95 44.95 45 168,600 7,644,605 808,875
INTL CONTAINER ICT 219 219.8 220 220 216.2 219 1,304,170 285,539,004 26,571,842
LBC EXPRESS LBC 21.75 23 22.05 22.05 21.75 21.75 2,500 54,950 -
LORENZO SHIPPNG LSC 0.9 0.93 - - - - - - -
MACROASIA MAC 5.81 5.82 5.91 5.93 5.81 5.82 961,200 5,622,245 (508,042)
METROALLIANCE A MAH 1.02 1.07 1.03 1.03 1.02 1.02 55,000 56,470 -
METROALLIANCE B MAHB 1.05 1.08 - - - - - - -
PAL HLDG PAL - - - - - - - - -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.82 0.85 - - - - - - -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.46 1.64 - - - - - - -

BOULEVARD HLDG BHI - - - - - - - - -
DISCOVERY WORLD DWC 1.73 1.78 1.73 1.73 1.73 1.73 40,000 69,200 -
GRAND PLAZA GPH 12.66 14.86 15.28 15.28 14 14.86 2,000 29,582 10,150
WATERFRONT WPI 0.48 0.49 0.48 0.48 0.48 0.48 60,000 28,800 -

**** EDUCATION ****

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 10, 2022

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

CENTRO ESCOLAR CEU 6.51 6.88 - - - - - - -

FAR EASTERN U FEU 530 549.5 530 530 530 530 200 106,000 -
IPEOPLE IPO 6.81 7.1 - - - - - - -
STI HLDG STI 0.335 0.345 - - - - - - -

**** CASINOS & GAMING ****

BELLE CORP BEL 1.35 1.37 1.34 1.37 1.34 1.37 117,000 157,290 -
BLOOMBERRY BLOOM 6.04 6.1 6.24 6.3 6.01 6.04 24,736,100 149,999,521 27,342,032
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.77 1.84 1.83 1.84 1.83 1.84 30,000 55,140 -
LEISURE AND RES LR 1.58 1.62 1.59 1.62 1.58 1.58 191,000 305,630 -
MANILA JOCKEY MJC 1.84 2.3 - - - - - - -
MJC INVESTMENTS MJIC 1.15 1.19 - - - - - - -
PH RESORTS GRP PHR 0.8 0.81 0.76 0.82 0.76 0.8 6,084,000 4,866,930 (1,197,340)
PREMIUM LEISURE PLC 0.45 0.455 0.46 0.46 0.45 0.455 6,800,000 3,080,850 (2,603,800)
PHIL RACING PRC 5.22 5.44 5.31 5.31 5.25 5.25 54,200 284,780 -
PHILWEB WEB 1.95 1.99 1.98 1.99 1.95 1.95 75,000 148,180 (39,600)

**** RETAIL ****

ALLDAY ALLDY 0.57 0.58 0.57 0.59 0.57 0.57 43,744,000 25,180,290 (72,120)
BERJAYA BCOR 5.63 5.7 - - - - - - -
ALLHOME HOME 8.56 8.6 8.8 8.8 8.6 8.6 746,900 6,429,735 6,060,503
METRO RETAIL MRSGI 1.4 1.41 1.4 1.41 1.4 1.41 72,000 101,510 -
PUREGOLD PGOLD 36.25 36.3 36.9 37.1 36.1 36.3 1,757,900 64,078,990 (6,708,930)
ROBINSONS RTL RRHI 55.05 55.1 57.8 57.8 55 55.05 2,245,190 125,044,919.5 8,152,658.5
PHIL SEVEN CORP SEVN 86 88 - - - - - - -
SSI GROUP SSI 1.14 1.15 1.15 1.15 1.13 1.14 742,000 847,090 (203,909.9995)
WILCON DEPOT WLCON 27 27.1 27.05 27.2 27 27 1,687,700 45,680,120 (8,196,360)

**** OTHER SERVICES ****

APC GROUP APC 0.241 0.243 0.246 0.246 0.241 0.241 90,000 21,990 -
EASYCALL ECP 4 4.19 4 4 4 4 50,000 200,000 -
IPM HLDG IPM 6.75 7 6.8 7 6.8 7 4,022,600 28,157,700 -
MEDILINES MEDIC 1.07 1.08 1.09 1.09 1.07 1.08 1,763,000 1,897,580 (1,000)
PAXYS PAX 1.89 1.98 - - - - - - -
PRMIERE HORIZON PHA 0.67 0.68 0.6 0.68 0.59 0.67 72,957,000 46,848,400 (180,770)
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 4.25 4.28 4.3 4.3 4.28 4.28 3,000 12,880 -

SERVICES SECTOR TOTAL 394,811,160 2,319,536,046.50

MINING & OIL

**** MINING ****

ATOK AB 5.82 6.19 6 6.2 5.66 5.82 26,400 157,843 -

APEX MINING APX 1.68 1.7 1.69 1.71 1.68 1.7 1,765,000 2,994,570 107,220
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 6.21 6.24 6.23 6.26 6.17 6.22 369,000 2,302,875 655,934
BENGUET A BC 5.2 5.3 5.08 5.2 4.95 5.2 38,700 200,917 -
BENGUET B BCB 4.9 5.44 4.92 4.92 4.92 4.92 2,000 9,840 -
COAL ASIA HLDG COAL 0.26 0.275 0.265 0.265 0.26 0.26 210,000 54,950 -
CENTURY PEAK CPM 2.7 2.78 2.7 2.78 2.7 2.78 15,000 41,250 27,750
DIZON MINES DIZ 5.01 5.27 5.37 5.37 5.37 5.37 100 537 -

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 10, 2022

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

FERRONICKEL FNI 2.41 2.45 2.45 2.47 2.36 2.45 6,670,000 15,979,540 (4,273,240)
GEOGRACE GEO 0.197 0.2 0.2 0.2 0.2 0.2 80,000 16,000 -
LEPANTO A LC 0.145 0.146 0.141 0.145 0.141 0.145 12,700,000 1,822,120 -
LEPANTO B LCB 0.144 0.145 0.141 0.145 0.14 0.144 4,990,000 705,980 -
MANILA MINING A MA 0.0096 0.0097 - - - - - - -
MANILA MINING B MAB 0.0096 0.0099 - - - - - - -
MARCVENTURES MARC 1.52 1.53 1.42 1.52 1.38 1.52 3,353,000 4,930,050 -
NIHAO NI 0.95 1.03 0.95 1.04 0.95 1.04 104,000 104,650 -
NICKEL ASIA NIKL 6.73 6.74 6.35 6.74 6.35 6.74 28,413,300 186,618,954 55,771,055
ORNTL PENINSULA ORE 0.82 0.84 0.84 0.84 0.83 0.83 172,000 142,770 -
PX MINING PX 5.42 5.47 5.45 5.47 5.41 5.47 1,042,900 5,682,154 (54,600)
SEMIRARA MINING SCC 25.8 26 26.25 26.5 25.55 26 870,300 22,613,430 1,179,845
UNITED PARAGON UPM 0.007 0.0071 0.007 0.007 0.007 0.007 16,000,000 112,000 -

**** OIL ****

ACE ENEXOR ACEX 32.35 32.4 34.45 36.2 32.4 32.4 1,338,100 45,600,985 (2,085,909.9999)
ORNTL PETROL A OPM 0.012 0.013 0.012 0.013 0.012 0.012 117,400,000 1,420,000 -
ORNTL PETROL B OPMB 0.012 0.013 0.012 0.012 0.012 0.012 700,000 8,400 -
PHILODRILL OV 0.0091 0.0092 0.0092 0.0092 0.0092 0.0092 2,000,000 18,400 -
PXP ENERGY PXP 5.75 5.79 5.8 5.8 5.71 5.75 159,900 920,306 (8,580)

MINING & OIL SECTOR TOTAL 198,419,700 292,458,521.00

PREFERRED

HOUSE PREF B 8990B 99.25 99.5 - - - - - - -

HOUSE PREF A 8990P 100.7 101.3 100.7 100.7 100.7 100.7 14,000 1,409,800 9,063
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 504 519.5 502 503 502 503 4,430 2,225,840 -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 102.3 109.8 - - - - - - -
ALCO PREF D ALCPD 512 524 - - - - - - -
AC PREF B2R APB2R 499 520 520 520 520 520 10 5,200 -
BC PREF A BCP 31.55 47.2 - - - - - - -
BRN PREF A BRNP 105 106 106 106 106 106 13,180 1,397,080 -
CEB PREF CEBCP 45.1 45.9 45.5 45.95 45.5 45.9 23,300 1,068,585 747,575
CPG PREF A CPGP 102 102.5 - - - - - - -
DD PREF DDPR 100.3 100.7 100.7 100.7 100.3 100.3 4,250 426,385 -
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 105.6 - - - - - - - -
EEI PREF B EEIPB 109 110.5 - - - - - - -
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 - - - - - - - - -
FGEN PREF G FGENG 103.9 105 103 103 103 103 6,000 618,000 -
GLO PREF A GLOPA 3.51 - - - - - - - -
GLO PREF P GLOPP - - - - - - - - -
GTCAP PREF A GTPPA 995 1,010 1,000 1,000 995 995 3,770 3,761,380 -
GTCAP PREF B GTPPB 1,015 1,043 - - - - - - -
JFC PREF A JFCPA 1,000 1,004 1,000 1,004 1,000 1,004 105 105,020 -
JFC PREF B JFCPB 1,006 1,009 1,009 1,009 1,009 1,009 5 5,045 -
LR PREF LRP - - - - - - - - -
MWIDE PREF MWP - - - - - - - - -
MWIDE PREF 2A MWP2A 96.05 100 - - - - - - -
MWIDE PREF 2B MWP2B 100 102.3 - - - - - - -
MWIDE PREF 4 MWP4 99.5 100.5 100 100.5 99.5 100.5 3,100 309,980 -
PNX PREF 3A PNX3A - - - - - - - - -

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 10, 2022

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

PNX PREF 3B PNX3B 102.1 103.1 103.1 103.1 103.1 103.1 1,050 108,255 -
PNX PREF 4 PNX4 998 999 999 999 999 999 1,860 1,858,140 -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B - - - - - - - - -
PCOR PREF 3A PRF3A 1,046 1,069 1,069 1,069 1,046 1,046 115 120,635 -
PCOR PREF 3B PRF3B 1,080 1,130 1,080 1,100 1,080 1,100 600 650,000 -
SFI PREF SFIP 1.5 1.97 1.43 1.43 1.43 1.43 8,000 11,440 -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B - - - - - - - - -
SMC PREF 2C SMC2C - - - - - - - - -
SMC PREF 2D SMC2D - - - - - - - - -
SMC PREF 2E SMC2E - - - - - - - - -
SMC PREF 2F SMC2F 79.2 79.75 79.3 79.3 79.2 79.2 130 10,306 -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H 75.8 76.5 76.5 76.5 76.5 76.5 110 8,415 -
SMC PREF 2I SMC2I 78.3 79.55 76 78.3 76 78.3 185,500 14,139,874 -
SMC PREF 2J SMC2J 76.45 77.1 77 78 76.45 76.45 11,240 866,110.5 -
SMC PREF 2K SMC2K 76.95 77 77 77 76.95 77 211,120 16,255,684 -
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C 50.5 51.95 51 51 51 51 1,000 51,000 -
TECH PREF B2D TCB2D 53.6 53.8 53.65 53.65 53.5 53.5 7,200 385,207.5 -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 500,075 45,797,382.00

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

ABS HLDG PDR ABSP 12.9 12.96 12.96 12.96 12.9 12.9 4,300 55,608.00 -
GMA HLDG PDR GMAP 14.2 14.48 14.2 14.48 14.06 14.48 147,100 2,113,702.00 1,087,716

PHIL. DEPOSIT RECEIPTS TOTAL 151,400 2,169,310.00

WARRANTS

TECH WARRANT TECHW 0.97 0.98 0.95 1 0.95 0.97 1,762,000 1,730,240 (46,280)

WARRANTS TOTAL 1,762,000 1,730,240.00

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

ALTUS PROP APVI 17.98 18.5 17.9 18.7 17.9 18.6 600 11,076 -
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 1.2 1.21 1.21 1.23 1.2 1.21 2,885,000 3,507,310 (0)
ITALPINAS IDC 1.05 1.06 1.08 1.08 1.02 1.06 581,000 612,240 2,060
KEPWEALTH KPPI 2.82 3.97 2.79 3.97 2.79 3.97 75,000 234,840 -
MAKATI FINANCE MFIN 2.2 2.4 - - - - - - -
MERRYMART MM 2.33 2.34 2.18 2.35 2.16 2.34 13,806,000 31,617,680 943,480
XURPAS X 0.43 0.435 0.43 0.435 0.42 0.43 810,000 347,750 30,200

SMALL, MEDIUM & EMERGING TOTAL 18,157,600 36,330,896.00

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 112.6 112.8 114.1 114.4 112.8 112.8 21,690 2,463,349 254,606

EXCHANGE TRADED FUNDS TOTAL 21,690 2,463,349.00

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 10, 2022

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

DOLLAR DENOMINATED SECURITIES

USD DMPL A1 DMPA1 9.94 10.12 9.96 9.96 9.96 9.96 24,890 247,904.4 -
USD DMPL A2 DMPA2 10.16 10.76 - - - - - - -
USD TECH B2A TCB2A 0.99 1 - - - - - - -
USD TECH B2B TCB2B - - - - - - - - -

DDS TOTAL 24,890 247,904.40

TOTAL MAIN BOARD 1,271,698,470 9,625,182,566.40

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 51.340)

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 10, 2022

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

NO. OF ADVANCES: 97
NO. OF DECLINES: 101
NO. OF UNCHANGED: 55

NO. OF TRADED ISSUES: 253

NO. OF TRADES: 121,378

ODDLOT VOLUME: 1,904,702

ODDLOT VALUE: Php 422,959.00

BLOCK SALE VOLUME: 32,219,545

BLOCK SALE VALUE: Php 852,446,065.99

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

TEL 1,917.263 21,985.00 42,151,027.055
BDO 138.3571 200,000.00 27,671,420.00
TEL 1,918.6501 34,355.00 65,915,224.1855
URC 126.3696 473,350.00 59,817,050.16
ATI 13.50 10,684,100.00 144,235,350.00
AC 890.6561 34,300.00 30,549,504.23
GLO 3,064.3446 8,435.00 25,847,746.701
ICT 220.9563 100,000.00 22,095,630.00
SM 975.5246 50,000.00 48,776,230.00
SMPH 36.3293 930,000.00 33,786,249.00
URC 126.3696 188,520.00 23,823,196.992
CNVRG 28.4647 1,264,100.00 35,982,227.27
CNVRG 28.951 7,230,400.00 209,327,310.40
DITO 5.89 5,000,000.00 29,450,000.00
EMP 23.5679 1,000,000.00 23,567,900.00
DITO 5.89 5,000,000.00 29,450,000.00

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 1,750.84 1,761.72 1,750.65 1,754.4 (0.02) (0.44) 15,579,694 1,469,491,028.55
Industrials 10,841.03 10,906.43 10,749.73 10,782.75 (0.60) (66.09) 437,454,086 3,049,843,344.06
Holding Firms 7,200.45 7,235.5 7,039.19 7,039.19 (1.82) (130.83) 78,697,320 1,290,925,097.60
Property 3,365.59 3,400.39 3,358.7 3,389.85 0.75 25.33 131,380,040 1,410,168,869.52
Services 2,012.31 2,012.31 1,975.97 1,978.01 (1.69) (34.12) 424,337,993 2,926,311,960.35
Mining & Oil 10,817.79 11,058.08 10,811.02 11,058.08 2.37 256.72 200,162,647 292,481,839.33
SME 18,189,247 36,366,102.98
ETF 21,690 2,463,349.00
PSEI 7,508.73 7,538.78 7,427.44 7,432.62 (0.93) (69.86)
All Shares 3,954.31 3,966.8 3,919.95 3,924.74 (0.67) (26.84)

10
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 10, 2022

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

GRAND TOTAL 1,305,822,717 10,478,051,591.39

Note: Sectoral and Grand Total include Normal Market, Odd Lot and Block Sale transactions.

FOREIGN BUYING: Php 4,327,035,476.58

FOREIGN SELLING: Php 3,919,213,173.30
NET FOREIGN BUYING/(SELLING): Php 407,822,303.28
TOTAL FOREIGN: Php 8,246,248,649.87

Note: Includes DDS transactions converted to Philippine peso based on previous day exchange rate

Securities Under Suspension by the Exchange as of February 10 , 2022

ASIA AMLGMATED AAA

AC PREF A ACPA
ALCO PREF B ALCPB
ABRA MINING AR
BOULEVARD HLDG BHI
BDO LEASING BLFI
CEBU HLDG CHI
CYBER BAY CYBR
PHILAB HLDG DNA
IP EGAME EG
SMC FB PREF FBP
SMC FB PREF 2 FBP2
FILSYN A FYN
FILSYN B FYNB
GLO PREF P GLOPP
ISLAND INFO IS
LR PREF LRP
METRO GLOBAL MGH
MWIDE PREF MWP
NEXTGENESIS NXGEN
PAL HLDG PAL
PICOP RES PCP
PHILCOMSAT PHC
PNCC PNC
PNX PREF 3A PNX3A
PHOENIX PREF PNXP
GLOBALPORT PORT
PCOR PREF 2A PRF2A
PCOR PREF 2B PRF2B
PTT CORP PTT
SMC PREF 2A SMC2A
SMC PREF 2B SMC2B
SMC PREF 2C SMC2C
SMC PREF 2D SMC2D
SMC PREF 2E SMC2E
SMC PREF 2G SMC2G
SMC PREF 1 SMCP1
STENIEL STN
TEL PREF II TLII
TEL PREF JJ TLJJ

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 10, 2022

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

UNIOIL HLDG UNI

Grand total includes main,oddlot and block sale transactions

12