The Philippine Stock Exchange, Inc.

Daily Quotation Report

June 17, 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 43.6 43.7 44.8 44.8 43.7 43.7 41,300 1,804,920 1,800,440
BDO UNIBANK BDO 121 122 121.8 122.8 121 121 2,361,550 286,400,110 (76,097,088)
BANK COMMERCE BNCOM 8.5 8.51 9 9 8.5 8.51 75,900 657,204 (83,359)
BANK PH ISLANDS BPI 93.95 94.8 93.5 94.95 92 94.8 5,038,190 476,309,638.5 513,533
CHINABANK CHIB 26.8 26.85 26.7 26.9 26.7 26.85 178,700 4,785,815 3,243,340
CITYSTATE BANK CSB 6.73 8.39 - - - - - - -
EAST WEST BANK EW 7.02 7.05 7.1 7.1 7 7.02 483,200 3,394,795 (1,140,001)
METROBANK MBT 50.55 50.6 49.8 50.6 49.5 50.55 3,781,210 190,844,542.5 (11,624,600.5)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 7 7.77 7 7 7 7 5,600 39,200 -
PBCOM PBC 16.04 17.9 - - - - - - -
PHIL NATL BANK PNB 18.04 18.08 18.04 18.1 18.04 18.04 138,100 2,494,242 571,667.9999
PSBANK PSB 55.55 56.9 56.9 56.9 56.9 56.9 100 5,690 -
PHILTRUST PTC 90.25 115.9 - - - - - - -
RCBC RCB 19.96 20.45 19.82 20.5 19.82 20.45 302,100 6,146,113 4,995,603
SECURITY BANK SECB 90.75 92.1 91.3 92.1 89.1 92.1 739,490 67,478,394.5 27,915,825.5
UNION BANK UBP 75 75.9 77 77 72.9 75.9 69,720 5,239,663.5 667,327.4997

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 2.14 2.18 2.3 2.38 2.13 2.14 1,132,000 2,451,070 -
BDO LEASING BLFI - - - - - - - - -
COL FINANCIAL COL 3.43 3.5 3.54 3.54 3.43 3.43 106,000 366,720 -
FIRST ABACUS FAF 0.6 0.67 - - - - - - -
FERRONOUX HLDG FERRO 2.13 2.18 - - - - - - -
FILIPINO FUND FFI - 6.98 - - - - - - -
IREMIT I 0.68 0.69 0.69 0.69 0.69 0.69 4,000 2,760 -
MEDCO HLDG MED 0.28 0.31 - - - - - - -
MANULIFE MFC 865 1,000 865 865 865 865 10 8,650 -
NTL REINSURANCE NRCP 0.6 0.64 - - - - - - -
PHIL STOCK EXCH PSE 192.1 192.2 192.1 192.2 192.1 192.2 260 49,968 -
SUN LIFE SLF 2,250 2,370 - - - - - - -
VANTAGE V 0.72 0.77 - - - - - - -

FINANCIALS SECTOR TOTAL 14,457,430 1,048,479,496.00

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

AC ENERGY ACEN 7.3 7.35 7.35 7.45 7.25 7.3 18,347,800 134,112,329 23,043,292
ALSONS CONS ACR 0.91 0.98 0.99 0.99 0.97 0.97 133,000 130,190 -
ABOITIZ POWER AP 28.9 29 28.6 29.15 28.55 29 1,360,100 39,410,855 (10,744,850)
RASLAG ASLAG 1.61 1.62 1.74 1.74 1.62 1.62 11,039,000 18,302,670 -
BASIC ENERGY BSC 0.365 0.37 0.37 0.38 0.365 0.37 2,510,000 925,050 -
FIRST GEN FGEN 16.52 16.8 17 17 16.52 16.52 416,200 6,968,740 (3,043,484)
FIRST PHIL HLDG FPH 63 63.05 65 65 63 63 33,810 2,138,220 (1,996,999.5)
JOLLIVILLE HLDG JOH 4.01 5.1 - - - - - - -
MERALCO MER 365 365.4 363.8 366.8 358 365 319,780 116,719,296 (17,726,942)
MANILA WATER MWC 16.46 16.48 16.8 16.8 16.2 16.46 374,800 6,126,832 (89,870)
PETRON PCOR 3.2 3.25 3.25 3.28 3.18 3.2 2,087,000 6,689,200 1,405,240
PETROENERGY PERC 4.72 4.8 4.88 4.88 4.6 4.8 428,000 2,054,180 -
PHX PETROLEUM PNX 9.34 10 9.35 10 9.33 10 31,400 311,604 -

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 17, 2022

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

SYNERGY GRID SGP 12.22 12.42 12 12.42 11.96 12.42 1,595,700 19,539,816 8,884,458
PILIPINAS SHELL SHLPH 18.42 18.5 18.42 18.52 18.42 18.44 133,500 2,460,048 (31,450)
SPC POWER SPC 8.9 8.93 8.88 8.9 8.64 8.9 277,200 2,444,734 285,792
SOLAR PH SPNEC 1.55 1.56 1.55 1.56 1.52 1.56 41,641,000 64,153,820 2,402,750
VIVANT VVT 13.02 15.98 - - - - - - -

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

AGRINURTURE ANI 4.52 4.6 4.57 4.64 4.53 4.6 650,000 2,988,170 22,650
AXELUM AXLM 2.22 2.3 2.3 2.3 2.3 2.3 50,000 115,000 -
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 10.1 11.08 - - - - - - -
CENTURY FOOD CNPF 21.85 21.9 22 22 21.65 21.85 1,027,600 22,467,790 2,488,880
DEL MONTE DELM 13.02 13.1 13.28 13.28 13.1 13.1 12,300 161,968 -
DNL INDUS DNL 6.72 6.77 6.83 6.83 6.58 6.72 1,038,200 6,938,138 (4,233,744)
EMPERADOR EMP 17.48 17.9 17.8 17.9 17.26 17.9 211,100 3,734,392 578,206
SMC FOODANDBEV FB 49.2 53.05 56.15 56.15 49.2 49.2 765,270 38,634,530.5 (19,927,707)
FIGARO COFFEE FCG 0.57 0.58 0.58 0.6 0.55 0.58 18,862,000 10,890,260 459,400
ALLIANCE SELECT FOOD 0.56 0.57 0.56 0.58 0.56 0.56 117,000 65,760 -
FRUITAS HLDG FRUIT 1.08 1.11 1.12 1.12 1.07 1.12 971,000 1,068,540 (13,200)
GINEBRA GSMI 101.2 101.3 104.7 104.7 101.2 101.3 44,910 4,593,198 -
JOLLIBEE JFC 192 195.7 198.2 198.2 192 192 852,320 165,511,519 (61,522,447)
KEEPERS HLDG KEEPR 1.13 1.14 1.16 1.16 1.12 1.14 1,465,000 1,661,830 56,499.9997
LIBERTY FLOUR LFM 17.02 18.8 18.8 18.8 18.8 18.8 600 11,280 -
MACAY HLDG MACAY 3.09 4.56 - - - - - - -
MAXS GROUP MAXS 4.52 4.82 4.7 4.8 4.53 4.53 739,000 3,368,790 (3,266,020)
MG HLDG MG 0.116 0.117 0.117 0.117 0.117 0.117 280,000 32,760 -
MONDE NISSIN MONDE 13.32 13.36 13.7 13.8 13.36 13.36 10,722,800 143,785,622 (60,073,388)
SHAKEYS PIZZA PIZZA 7 7.04 6.9 7.05 6.9 7.04 83,900 587,409 268,950
ROXAS AND CO RCI 0.52 0.54 0.53 0.56 0.53 0.55 1,082,000 588,750 17,850
RFM CORP RFM 3.96 4 3.97 3.97 3.96 3.96 187,000 740,570 (71,280)
ROXAS HLDG ROX 1.4 1.41 1.34 1.4 1.34 1.4 392,000 546,040 -
SWIFT FOODS SFI 0.095 0.099 0.099 0.099 0.095 0.095 70,000 6,730 -
UNIV ROBINA URC 96.9 97.6 96 97.6 93.25 97.6 2,905,920 277,915,554.5 (80,142,949)
VITARICH VITA 0.61 0.62 0.6 0.63 0.6 0.62 198,000 123,340 -
VICTORIAS VMC 2.5 2.76 2.53 2.53 2.53 2.53 10,000 25,300 -

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

CONCRETE A CA 40.2 44.5 - - - - - - -

CONCRETE B CAB 39.6 46 - - - - - - -
CEMEX HLDG CHP 0.65 0.66 0.67 0.67 0.65 0.66 878,000 575,570 (162,800)
EAGLE CEMENT EAGLE 12.1 12.38 12.4 12.4 12.4 12.4 200 2,480 2,480
EEI CORP EEI 3.21 3.25 3.3 3.3 3.21 3.25 222,000 724,860 -
HOLCIM HLCM 5.15 5.29 5.29 5.3 5.29 5.3 65,000 344,164 -
MEGAWIDE MWIDE 3.39 3.43 3.6 3.68 3.4 3.43 300,000 1,055,790 (34,100)
PHINMA PHN 19.12 19.68 19.74 19.74 19.74 19.74 200 3,948 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T - - - - - - - - -
VULCAN INDL VUL 0.8 0.81 0.8 0.81 0.79 0.8 925,000 737,490 -

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

CHEMPHIL CIP 130.2 150 - - - - - - -

CROWN ASIA CROWN 1.74 1.79 1.75 1.75 1.75 1.75 255,000 446,250 350,000

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 17, 2022

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

EUROMED EURO 1 1.07 1 1.08 1 1 27,000 27,760 540

LMG CORP LMG 2.61 3.9 - - - - - - -
MABUHAY VINYL MVC 4.1 4.99 4.79 4.99 4.67 4.99 5,000 23,810 -
PRYCE CORP PPC 5.25 5.26 5.26 5.26 5.26 5.26 18,000 94,680 -

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

CONCEPCION CIC 18.4 19.5 18.02 19.66 18.02 19.5 18,800 363,828 -
GREENERGY GREEN 1.67 1.68 1.66 1.71 1.65 1.68 9,671,000 16,343,130 (7,577,460)
INTEGRATED MICR IMI 6.25 6.3 6.4 6.46 6.3 6.3 42,400 268,168 (90,274)
IONICS ION 0.53 0.57 0.57 0.57 0.57 0.57 37,000 21,090 -
PANASONIC PMPC 5.72 6.02 6.02 6.02 6.02 6.02 100 602 -
SFA SEMICON SSP 0.96 1.02 0.99 1.04 0.93 1.02 274,000 267,920 -
CIRTEK HLDG TECH 2.7 2.72 2.7 2.75 2.69 2.7 2,109,000 5,695,080 20,300

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL 139,314,525 1,178,293,340.00

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

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

ABACORE CAPITAL ABA 1.25 1.26 1.25 1.28 1.22 1.26 6,247,000 7,721,110 983,190
ASIABEST GROUP ABG 3.62 4.09 - - - - - - -
AYALA CORP AC 638.5 640 630 647.5 625 640 427,270 272,883,890 (49,235,995)
ABOITIZ EQUITY AEV 48.65 49.3 49 50.1 48.1 48.65 996,430 48,491,054.5 (7,347,339)
ALLIANCE GLOBAL AGI 9.31 9.35 9.43 9.43 9.17 9.31 2,177,800 20,219,488 (393,449)
ANSCOR ANS 8.75 8.77 8.77 8.77 8.75 8.75 6,700 58,747 5,250
ANGLO PHIL HLDG APO 0.81 0.88 0.81 0.88 0.81 0.88 54,000 45,810 -
ATN HLDG A ATN 0.425 0.44 0.435 0.445 0.425 0.425 1,440,000 621,900 -
ATN HLDG B ATNB 0.43 0.47 0.43 0.43 0.43 0.43 100,000 43,000 -
BHI HLDG BH 662 - - - - - - - -
COSCO CAPITAL COSCO 4.2 4.24 4.43 4.43 4.16 4.24 475,000 2,039,070 (971,470)
DMCI HLDG DMC 8.61 8.7 8.69 8.7 8.5 8.7 2,587,700 22,387,222 6,294,987
FILINVEST DEV FDC 7.05 7.08 7.01 7.08 7.01 7.08 6,000 42,416 33,956
FJ PRINCE A FJP 2.22 2.6 - - - - - - -
FJ PRINCE B FJPB 2.63 3.74 - - - - - - -
FORUM PACIFIC FPI 0.208 0.27 - - - - - - -
GT CAPITAL GTCAP 480 494 495 495.2 480 480 158,910 76,665,548 (40,229,556)
HOUSE OF INV HI 3.41 3.49 - - - - - - -
JG SUMMIT JGS 48.15 48.25 48.05 49.5 47.5 48.25 2,025,500 97,802,685 (18,582,625)
KEPPEL HLDG A KPH 6 8 - - - - - - -
KEPPEL HLDG B KPHB 6 8.5 - - - - - - -
LODESTAR LODE 0.52 0.57 0.58 0.59 0.58 0.59 2,000 1,170 -
LOPEZ HLDG LPZ 2.95 3.02 2.94 2.97 2.94 2.97 5,000 14,820 (8,940)
LT GROUP LTG 8.1 8.15 8.23 8.27 8.09 8.1 2,714,100 22,043,065 (8,532,661)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.236 0.345 - - - - - - -
METRO PAC INV MPI 3.63 3.64 3.62 3.65 3.6 3.63 24,809,000 90,060,450 (44,834,410)
PACIFICA HLDG PA 2.55 2.79 - - - - - - -
PRIME MEDIA PRIM 2.55 2.57 2.65 2.65 2.23 2.55 2,193,000 5,526,120 -

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 17, 2022

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

REPUBLIC GLASS REG 2.9 3.19 - - - - - - -

SOLID GROUP SGI 0.83 0.85 0.85 0.85 0.85 0.85 4,000 3,400 -
SM INVESTMENTS SM 785 789.5 807.5 807.5 785 785 571,890 450,525,835 (68,318,695)
SAN MIGUEL CORP SMC 101.5 101.9 104.4 104.4 101.2 101.9 209,750 21,360,207 (9,237,223)
SEAFRONT RES SPM 2.17 2.69 - - - - - - -
TOP FRONTIER TFHI 99.3 111 111 111 100 111 1,210 133,210 -
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.25 0.29 0.25 0.25 0.25 0.25 10,000 2,500 -
ZEUS HLDG ZHI 0.166 0.17 0.17 0.17 0.17 0.17 100,000 17,000 -

HOLDING FIRMS SECTOR TOTAL 47,409,080 1,149,791,778.00

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.52 0.56 0.53 0.53 0.52 0.52 16,000 8,440 -
ANCHOR LAND ALHI 5.61 7 8.98 8.98 6.69 7 5,100 38,269 -
AYALA LAND ALI 27.8 28.05 28.1 28.25 27.8 27.8 10,137,100 282,565,990 (98,318,295)
AYALA LAND LOG ALLHC 3.32 3.36 3.5 3.5 3.28 3.35 2,121,000 7,067,470 605,880
ALTUS PROP APVI 12.72 13.98 12.72 12.72 12.72 12.72 300 3,816 -
ARANETA PROP ARA 1.95 1.96 1.89 2 1.87 1.96 5,082,000 9,911,530 (3,840)
AREIT RT AREIT 36.15 36.2 37 37 36 36.15 640,600 23,221,905 (896,955)
A BROWN BRN 0.75 0.79 0.75 0.75 0.75 0.75 5,000 3,750 -
CITYLAND DEVT CDC 0.69 0.7 0.69 0.69 0.69 0.69 28,000 19,320 -
CROWN EQUITIES CEI 0.082 0.084 0.084 0.087 0.082 0.082 1,900,000 158,140 -
CEBU HLDG CHI - - - - - - - - -
CEB LANDMASTERS CLI 2.58 2.6 2.65 2.67 2.57 2.6 515,000 1,337,290 (5,300)
CENTURY PROP CPG 0.375 0.39 0.385 0.39 0.375 0.39 510,000 193,400 -
CITICORE RT CREIT 2.39 2.4 2.38 2.45 2.38 2.4 6,713,000 16,151,690 (195,860)
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 8.5 8.6 8.08 8.78 8 8.6 1,499,000 12,437,781 197,062.0003
DDMP RT DDMPR 1.48 1.49 1.5 1.5 1.48 1.49 2,287,000 3,395,290 422,670
DM WENCESLAO DMW 6.76 6.78 6.78 6.78 6.73 6.78 32,000 216,800 -
EMPIRE EAST ELI 0.202 0.214 0.204 0.204 0.202 0.202 600,000 121,440 -
EVER GOTESCO EVER 0.27 0.275 0.275 0.28 0.27 0.275 5,390,000 1,463,350 -
FILINVEST RT FILRT 6.94 6.95 7.13 7.13 6.9 6.95 2,597,400 18,099,863 892,369
FILINVEST LAND FLI 0.87 0.88 0.89 0.89 0.87 0.88 18,055,000 15,864,050 (2,867,310)
GLOBAL ESTATE GERI 0.84 0.87 0.84 0.84 0.84 0.84 18,000 15,120 -
8990 HLDG HOUSE 10.3 10.4 10.48 10.48 10.4 10.4 14,200 148,396 117,002
GOLDEN MV HVN 637 675 - - - - - - -
PHIL INFRADEV IRC 1 1.03 1 1.02 0.99 1 465,000 470,740 -
KEPPEL PROP KEP 2.85 3.69 - - - - - - -
CITY AND LAND LAND 0.75 0.76 0.78 0.78 0.73 0.76 78,000 59,000 -
MEGAWORLD MEG 2.26 2.32 2.37 2.37 2.26 2.26 16,783,000 38,323,730 (12,774,730)
MRC ALLIED MRC 0.2 0.201 0.206 0.208 0.201 0.201 1,870,000 377,520 -
MREIT RT MREIT 15.58 15.6 16.02 16.02 15.5 15.6 3,967,500 62,142,662 3,249,732
OMICO CORP OM 0.34 0.36 - - - - - - -
PHIL ESTATES PHES 0.38 0.39 0.38 0.38 0.38 0.38 380,000 144,400 -
PRIMEX CORP PRMX 1.95 1.96 1.97 1.97 1.95 1.96 364,000 714,390 -
RL COMM RT RCR 6.5 6.52 6.58 6.58 6.4 6.52 6,889,500 44,914,370 26,273,684
ROBINSONS LAND RLC 17.1 17.38 17.5 17.5 17.1 17.1 885,300 15,149,460 (451,976)
PHIL REALTY RLT 0.201 0.241 0.211 0.211 0.2 0.2 400,000 81,890 -
ROCKWELL ROCK 1.2 1.21 1.22 1.22 1.2 1.21 18,000 21,870 1,200
SHANG PROP SHNG 2.47 2.56 2.49 2.57 2.49 2.49 51,000 127,070 -
STA LUCIA LAND SLI 2.9 2.95 3.05 3.05 3.05 3.05 5,000 15,250 -
SM PRIME HLDG SMPH 37 37.75 36.9 37.75 36.7 37.75 150,875,400 5,689,299,910 517,300,355
SOC RESOURCES SOC 0.5 0.61 - - - - - - -

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 17, 2022

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

VISTAMALLS STR 3.36 3.54 3.59 3.59 3.59 3.59 1,000 3,590 (3,590)
SUNTRUST HOME SUN 1.01 1.03 1.01 1.05 1.01 1.03 337,000 345,800 (4,200)
PTFC REDEV CORP TFC 43.2 63.95 - - - - - - -
VISTA LAND VLL 1.92 1.99 2.04 2.09 1.91 1.92 3,630,000 7,236,290 (5,362,939.9995)
VISTAREIT RT VREIT 1.7 1.71 1.72 1.72 1.67 1.71 10,013,000 17,009,490 1,620,940

PROPERTY SECTOR TOTAL 255,186,950 6,269,892,287.00

SERVICES
**** MEDIA ****

ABS CBN ABS 8.65 8.85 8.9 8.9 8.7 8.85 75,600 662,050 -
GMA NETWORK GMA7 11.88 11.9 11.8 12.1 11.78 11.9 519,700 6,189,702 -
MANILA BULLETIN MB 0.34 0.36 0.345 0.345 0.345 0.345 20,000 6,900 -
MLA BRDCASTING MBC 7.77 8.27 - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 2,220 2,256 2,222 2,280 2,188 2,220 71,535 158,975,290 (45,627,470)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,838 1,864 1,756 1,864 1,740 1,864 178,475 326,502,165 1,182,500

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.041 0.042 0.041 0.042 0.041 0.041 97,100,000 3,985,900 520,700
CONVERGE CNVRG 20.15 20.2 20.4 20.85 20.05 20.15 11,976,400 242,723,485 (53,229,910)
DFNN INC DFNN 3.2 3.24 3.15 3.29 3.1 3.2 239,000 762,560 6,250
DITO CME HLDG DITO 3.66 3.68 3.7 3.74 3.62 3.68 2,681,000 9,853,220 (218,580)
IMPERIAL IMP 1.12 1.34 - - - - - - -
ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 1.56 1.66 - - - - - - -
NOW CORP NOW 1.18 1.2 1.26 1.26 1.16 1.2 3,405,000 4,093,500 208,850
TRANSPACIFIC BR TBGI 0.29 0.3 0.28 0.3 0.28 0.3 4,630,000 1,352,500 (39,200)

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 6.81 7 6.81 6.81 6.81 6.81 100 681 -
ASIAN TERMINALS ATI 13.32 13.58 13.5 13.5 13.5 13.5 4,000 54,000 -
CHELSEA C 1.34 1.38 1.35 1.39 1.34 1.39 106,000 144,800 -
CEBU AIR CEB 42.5 42.55 41.95 42.55 41.1 42.5 106,900 4,496,950 2,027,990
INTL CONTAINER ICT 193.4 194.9 181.3 194.9 180.1 194.9 2,935,060 561,890,244 32,569,700
LBC EXPRESS LBC 21.05 22.2 22.1 22.1 22.1 22.1 4,900 108,290 -
LORENZO SHIPPNG LSC 0.32 0.59 - - - - - - -
MACROASIA MAC 4.19 4.2 4.22 4.22 4.1 4.2 284,000 1,183,770 107,500
METROALLIANCE A MAH 0.91 0.97 - - - - - - -
METROALLIANCE B MAHB 0.9 1.34 - - - - - - -
PAL HLDG PAL 5.6 5.69 5.88 5.88 5.6 5.6 11,200 63,465 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.87 0.89 0.96 0.96 0.87 0.87 408,000 359,080 -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.4 1.47 - - - - - - -

BOULEVARD HLDG BHI 0.084 0.085 0.089 0.089 0.084 0.084 140,370,000 12,106,190 (13,690)
DISCOVERY WORLD DWC 1.6 1.7 - - - - - - -

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 17, 2022

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

GRAND PLAZA GPH 10.54 14.5 - - - - - - -

WATERFRONT WPI 0.42 0.445 - - - - - - -

**** EDUCATION ****

CENTRO ESCOLAR CEU 6.54 6.79 6.82 6.82 6.79 6.79 200 1,361 -
FAR EASTERN U FEU 530 540 530 530 530 530 300 159,000 -
IPEOPLE IPO 6.61 7.22 - - - - - - -
STI HLDG STI 0.33 0.335 - - - - - - -

**** CASINOS & GAMING ****

BELLE CORP BEL 1.21 1.24 1.22 1.24 1.2 1.24 526,000 636,130 19,490
BLOOMBERRY BLOOM 5.9 5.94 5.9 5.95 5.8 5.94 4,137,100 24,414,485 5,270,215
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.34 1.39 1.39 1.39 1.39 1.39 2,000 2,780 -
LEISURE AND RES LR 1.37 1.39 1.39 1.4 1.35 1.39 6,755,000 9,236,580 -
MANILA JOCKEY MJC 1.42 1.5 1.42 1.42 1.42 1.42 9,000 12,780 -
MJC INVESTMENTS MJIC 0.98 1.27 - - - - - - -
PH RESORTS GRP PHR 0.89 0.9 0.92 0.92 0.88 0.9 3,134,000 2,795,930 (754,970)
PREMIUM LEISURE PLC 0.395 0.4 0.4 0.4 0.395 0.4 1,870,000 743,600 3,950
PHIL RACING PRC 4.8 5.33 - - - - - - -
PHILWEB WEB 4.7 4.72 4.79 5.01 4.56 4.7 20,640,000 100,557,890 1,398,710

**** RETAIL ****

ALLDAY ALLDY 0.31 0.315 0.325 0.33 0.305 0.315 16,290,000 5,121,800 25,050
BERJAYA BCOR 5.51 6.15 - - - - - - -
ALLHOME HOME 4.47 4.5 4.6 4.6 4.37 4.47 1,173,000 5,245,870 (163,130)
METRO RETAIL MRSGI 1.38 1.44 1.44 1.44 1.44 1.44 1,013,000 1,458,720 -
PUREGOLD PGOLD 30.95 31 32 32 30.95 31 537,000 16,691,270 (2,918,065)
ROBINSONS RTL RRHI 46.35 48 49.65 49.95 46.35 46.35 1,325,800 62,240,860 (40,236,765)
PHIL SEVEN CORP SEVN 50 51 51 51 50 50 154,070 7,825,211 407,595
SSI GROUP SSI 1.17 1.18 1.18 1.19 1.15 1.18 3,999,000 4,676,360 2,699,860
WILCON DEPOT WLCON 23.3 23.35 24 24 22.6 23.3 6,180,500 144,593,875 (46,682,115)

**** OTHER SERVICES ****

APC GROUP APC 0.195 0.21 0.2 0.213 0.195 0.21 640,000 126,810 -
EASYCALL ECP 3.88 4.69 3.88 3.88 3.88 3.88 1,000 3,880 -
IPM HLDG IPM 6.7 7 7 7 7 7 1,300 9,100 -
MEDILINES MEDIC 0.58 0.6 0.68 0.68 0.56 0.58 4,146,000 2,501,410 -
PAXYS PAX 1.81 1.97 - - - - - - -
PRMIERE HORIZON PHA 0.425 0.43 0.46 0.46 0.42 0.43 5,260,000 2,270,050 61,600
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 3.77 4 - - - - - - -

SERVICES SECTOR TOTAL 342,926,040 1,727,046,294.00

MINING & OIL

**** MINING ****

ATOK AB 6.9 6.99 6.6 7 6.09 6.9 317,900 2,010,700 -

APEX MINING APX 1.48 1.49 1.55 1.55 1.47 1.49 4,120,000 6,128,670 930
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 5.65 5.7 5.75 5.75 5.62 5.63 354,300 2,005,385 (57,076)

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 17, 2022

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

BENGUET A BC 6.45 6.5 6.7 6.7 6.5 6.5 290,700 1,917,197 -

BENGUET B BCB 6.66 6.67 6.7 6.7 6.66 6.67 34,300 229,260 67,000
COAL ASIA HLDG COAL 0.215 0.234 0.216 0.216 0.213 0.213 250,000 53,750 -
CENTURY PEAK CPM 2.65 2.75 2.74 2.75 2.74 2.75 25,000 68,550 68,550
DIZON MINES DIZ 3.81 4.28 - - - - - - -
FERRONICKEL FNI 2.3 2.31 2.38 2.38 2.3 2.31 3,088,000 7,151,060 (366,780)
GEOGRACE GEO 0.17 0.189 0.175 0.187 0.17 0.17 740,000 129,340 1,990
LEPANTO A LC 0.134 0.136 0.14 0.14 0.134 0.136 7,150,000 966,220 -
LEPANTO B LCB 0.135 0.14 - - - - - - -
MANILA MINING A MA 0.0094 0.0097 0.0094 0.0097 0.0094 0.0097 11,000,000 103,700 -
MANILA MINING B MAB 0.0092 0.011 0.0092 0.0092 0.0092 0.0092 5,000,000 46,000 -
MARCVENTURES MARC 1.57 1.59 1.67 1.67 1.55 1.59 1,917,000 3,045,440 -
NIHAO NI 0.94 0.99 0.94 0.99 0.94 0.99 15,000 14,150 -
NICKEL ASIA NIKL 6.55 6.56 6.84 6.84 6.53 6.56 4,864,600 32,002,713 1,228,473
ORNTL PENINSULA ORE 0.69 0.7 0.71 0.71 0.68 0.7 790,000 544,250 -
PX MINING PX 4.18 4.19 4.33 4.33 4.19 4.19 815,000 3,435,690 (159,210)
SEMIRARA MINING SCC 35.55 35.7 34.5 35.7 34 35.7 2,253,700 79,103,515 25,645,545
UNITED PARAGON UPM 0.0058 0.0062 0.006 0.0062 0.0058 0.0058 25,000,000 147,700 18,000

**** OIL ****

ACE ENEXOR ACEX 7.85 8 8.3 8.3 7.7 8 335,500 2,635,513 61,000
ORNTL PETROL A OPM 0.01 0.011 0.011 0.011 0.01 0.011 28,000,000 305,900 -
ORNTL PETROL B OPMB 0.011 0.012 0.011 0.011 0.011 0.011 2,700,000 29,700 -
PHILODRILL OV 0.0089 0.0091 0.0088 0.009 0.0088 0.009 3,000,000 26,800 -
PXP ENERGY PXP 4.45 4.72 4.5 4.5 4.45 4.45 34,000 152,150 -

MINING & OIL SECTOR TOTAL 102,095,000 142,253,353.00

PREFERRED

HOUSE PREF B 8990B 98.5 99.5 - - - - - - -

HOUSE PREF A 8990P 98.85 100 - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 500 501 500.5 500.5 500.5 500.5 10,650 5,330,325 -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 100.8 108.3 - - - - - - -
ALCO PREF D ALCPD 502 505 505 505 505 505 350 176,750 -
AC PREF B2R APB2R 496.4 502 - - - - - - -
BC PREF A BCP 33.2 - - - - - - - -
BRN PREF A BRNP 104 104.5 104.5 104.5 104.5 104.5 4,890 511,005 (197,505)
CEB PREF CEBCP 41.6 42.95 42 42 42 42 4,900 205,800 -
CPG PREF A CPGP 101 101.9 - - - - - - -
DD PREF DDPR 97.95 99.5 97.7 99.5 97.7 99.5 3,310 324,000 -
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 100.6 - - - - - - - -
EEI PREF B EEIPB 103.9 104 105.8 105.8 103.9 103.9 83,960 8,738,142 52,000
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 - - - - - - - - -
FGEN PREF G FGENG 100.3 105.1 100.1 105.9 100.1 105.2 15,240 1,528,293 -
GLO PREF A GLOPA 3.51 - - - - - - - -
GLO PREF P GLOPP - - - - - - - - -
GTCAP PREF A GTPPA 995 1,009 - - - - - - -
GTCAP PREF B GTPPB 1,022 1,028 - - - - - - -
JFC PREF A JFCPA 970 980 - - - - - - -
JFC PREF B JFCPB 970 989 - - - - - - -
LR PREF LRP - - - - - - - - -

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 17, 2022

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

MWIDE PREF MWP - - - - - - - - -

MWIDE PREF 2A MWP2A 94 98.95 - - - - - - -
MWIDE PREF 2B MWP2B 95.5 100 - - - - - - -
MWIDE PREF 4 MWP4 97 99.5 - - - - - - -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B 99.5 100.5 98 100.5 98 100.5 4,180 414,500 -
PNX PREF 4 PNX4 975 980 978 980 975 980 20,930 20,407,360 -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B - - - - - - - - -
PCOR PREF 3A PRF3A 1,048 1,050 1,050 1,051 1,050 1,051 9,485 9,968,335 -
PCOR PREF 3B PRF3B 1,070 1,085 1,070 1,085 1,070 1,085 110 117,850 -
SFI PREF SFIP 1.5 1.96 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B - - - - - - - - -
SMC PREF 2C SMC2C - - - - - - - - -
SMC PREF 2D SMC2D - - - - - - - - -
SMC PREF 2E SMC2E - - - - - - - - -
SMC PREF 2F SMC2F 76.4 77 76.5 76.6 76.4 76.5 33,010 2,525,635 -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H 75.1 76.15 76.2 76.3 75 75 24,000 1,807,600 -
SMC PREF 2I SMC2I 76.05 78.45 78.45 78.45 77.95 77.95 5,010 393,029.5 -
SMC PREF 2J SMC2J 74 75.35 - - - - - - -
SMC PREF 2K SMC2K 72.2 74 74 74 72.15 72.2 14,150 1,025,471 39,875
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C 51.5 55 - - - - - - -
TECH PREF B2D TCB2D 54.1 54.5 54.5 54.5 54.5 54.5 11,710 638,195 (638,195)
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 245,885 54,112,290.50

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 8.23 9 9 9 9 9 6,000 54,000.00 54,000

GMA HLDG PDR GMAP 11.48 11.7 11.7 11.7 11.5 11.5 10,000 115,040.00 8,090

PHIL. DEPOSIT RECEIPTS TOTAL 16,000 169,040.00

WARRANTS

TECH WARRANT TECHW 0.5 0.51 0.51 0.53 0.47 0.51 855,000 433,220 286,250

WARRANTS TOTAL 855,000 433,220.00

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

CTS GLOBAL CTS 0.88 0.9 0.9 0.92 0.88 0.88 5,229,000 4,727,310 (55,990)
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 0.96 0.97 1 1 0.95 0.99 145,000 140,000 -
ITALPINAS IDC 0.75 0.76 0.77 0.77 0.75 0.76 315,000 236,930 -
KEPWEALTH KPPI 2.25 2.99 3.1 3.1 3.1 3.1 1,000 3,100 -
MAKATI FINANCE MFIN 2.16 2.69 - - - - - - -
MERRYMART MM 1.24 1.26 1.28 1.28 1.2 1.26 3,330,000 4,145,250 (29,600)
XURPAS X 0.31 0.325 0.325 0.325 0.3 0.325 660,000 210,200 -

SMALL, MEDIUM & EMERGING TOTAL 9,680,000 9,462,790.00

EXCHANGE TRADED FUNDS

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 17, 2022

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

FIRST METRO ETF FMETF 97.4 97.55 98.4 98.4 97.25 97.55 24,580 2,405,939.5 440,572.5

EXCHANGE TRADED FUNDS TOTAL 24,580 2,405,939.50

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 17, 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 A2 DMPA2 10.12 10.5 - - - - - - -

USD TECH B2A TCB2A 0.99 1 - - - - - - -
USD TECH B2B TCB2B - - - - - - - - -

DDS TOTAL 0.00

TOTAL MAIN BOARD 911,109,605 11,527,794,317.50

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 53.470)

10
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 17, 2022

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

NO. OF ADVANCES: 57
NO. OF DECLINES: 133
NO. OF UNCHANGED: 45

NO. OF TRADED ISSUES: 235

NO. OF TRADES: 67,935

ODDLOT VOLUME: 2,771,320

ODDLOT VALUE: Php 402,278.42

BLOCK SALE VOLUME: 3,522,840

BLOCK SALE VALUE: Php 185,167,258.40

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

MONDE 14.10 2,000,000.00 28,200,000.00
BPI 93.4891 452,040.00 42,260,812.764
JGS 48.4743 611,800.00 29,656,576.74
ICT 184.8537 350,000.00 64,698,795.00
ICT 186.7071 109,000.00 20,351,073.90

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 1,547.82 1,554.58 1,541.29 1,554.58 (1.17) (18.46) 14,910,299 1,090,763,493.03
Industrials 8,853 8,853 8,771.62 8,785.17 (1.65) (147.80) 141,339,307 1,206,536,868.49
Holding Firms 5,858.63 5,858.63 5,775.65 5,788.01 (1.90) (112.29) 48,037,696 1,179,515,611.41
Property 2,952.11 2,968.44 2,931.32 2,968.44 (1.24) (37.35) 255,231,588 6,269,955,135.12
Services 1,655.59 1,707.61 1,646.95 1,707.61 1.74 29.26 343,812,837 1,812,440,035.24
Mining & Oil 11,680.99 11,680.99 11,426.37 11,584.96 (0.83) (97.02) 104,365,058 142,282,148.06
SME 9,682,400 9,464,623.48
ETF 24,580 2,405,939.50
PSEI 6,308.86 6,331.56 6,273.73 6,331.56 (0.96) (61.45)
All Shares 3,404.64 3,404.64 3,383.95 3,394.95 (1.17) (40.29)

GRAND TOTAL 917,403,765 11,713,363,854.33

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

FOREIGN BUYING: Php 8,694,399,957.41

FOREIGN SELLING: Php 8,986,674,018.55
NET FOREIGN BUYING/(SELLING): Php (292,274,061.14)
TOTAL FOREIGN: Php 17,681,073,975.97

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 17, 2022

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

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

Securities Under Suspension by the Exchange as of June 17 , 2022

ASIA AMLGMATED AAA

AC PREF A ACPA
ALCO PREF B ALCPB
ABRA MINING AR
BDO LEASING BLFI
BOGO MEDELLIN BMM
CEBU HLDG CHI
CYBER BAY CYBR
USD DMPL A1 DMPA1
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
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
TKC METALS T
TEL PREF II TLII
TEL PREF JJ TLJJ
UNIOIL HLDG UNI

Grand total includes main,oddlot and block sale transactions

12