The Philippine Stock Exchange, Inc.

Daily Quotation Report

June 13, 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 43.7 44 43.7 43.7 43.7 43.7 1,800 78,660 13,110
BDO UNIBANK BDO 124.7 124.9 125.6 126.6 123.5 124.7 2,269,630 283,868,053 (93,602,999)
BANK COMMERCE BNCOM 9.5 9.53 9.53 9.53 9.5 9.5 40,800 387,663 (10,468)
BANK PH ISLANDS BPI 92.65 92.7 92.6 93.9 90.6 92.65 1,716,870 158,767,906.5 (71,321,219)
CHINABANK CHIB 26.8 26.9 26.9 26.9 26.5 26.8 207,500 5,534,040 2,386,470
CITYSTATE BANK CSB 6.76 8.39 - - - - - - -
EAST WEST BANK EW 7.17 7.18 7.25 7.25 7.16 7.18 165,100 1,186,269 (273,759)
METROBANK MBT 50.15 50.35 50.7 50.7 50 50.15 2,504,210 126,041,250.5 (46,424,948.5)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 7.1 7.79 - - - - - - -
PBCOM PBC 16.12 18.48 - - - - - - -
PHIL NATL BANK PNB 18.72 18.82 18.7 18.76 18.66 18.72 31,000 579,954 (37,320)
PSBANK PSB 56.5 57 57 57 56.5 56.5 1,790 101,290 -
PHILTRUST PTC 90.25 113.9 - - - - - - -
RCBC RCB 19.84 19.98 20 20 19.84 19.98 10,700 213,098 119,822
SECURITY BANK SECB 90.8 90.9 91 92.6 89 90.9 398,140 36,082,384.5 5,776,939
UNION BANK UBP 80.45 81.75 82.5 82.5 80.2 80.45 34,230 2,757,726.5 (39,784)

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 2.34 2.43 2.5 2.78 2.43 2.43 5,197,000 13,349,210 (359,040)
BDO LEASING BLFI - - - - - - - - -
COL FINANCIAL COL 3.48 3.5 3.5 3.5 3.49 3.49 81,000 283,230 -
FIRST ABACUS FAF 0.6 0.68 - - - - - - -
FERRONOUX HLDG FERRO 2.14 2.59 - - - - - - -
FILIPINO FUND FFI 4.06 - - - - - - - -
IREMIT I 0.7 0.83 - - - - - - -
MEDCO HLDG MED 0.3 0.31 - - - - - - -
MANULIFE MFC 880.5 1,003 1,005 1,005 1,005 1,005 10 10,050 -
NTL REINSURANCE NRCP 0.65 0.68 0.65 0.65 0.65 0.65 1,000 650 -
PHIL STOCK EXCH PSE 191.5 199 191.5 191.5 191.4 191.5 70 13,404 -
SUN LIFE SLF 2,400 2,490 2,400 2,500 2,400 2,500 30 72,500 60,000
VANTAGE V 0.72 0.77 - - - - - - -

FINANCIALS SECTOR TOTAL 12,660,880 629,327,339.00

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

AC ENERGY ACEN 7.5 7.54 7.4 7.64 7.28 7.5 17,338,400 130,342,951 33,967,812
ALSONS CONS ACR 1 1.01 1.02 1.02 1 1 123,000 123,080 2,000
ABOITIZ POWER AP 29.85 29.9 30.1 30.3 29.6 29.9 615,300 18,411,515 (11,320,230)
RASLAG ASLAG 1.76 1.77 1.8 1.82 1.72 1.77 14,995,000 26,630,460 (206,310)
BASIC ENERGY BSC 0.395 0.4 0.43 0.43 0.395 0.395 8,660,000 3,518,650 (300,650)
FIRST GEN FGEN 17.8 17.96 17.8 18.5 17.8 17.8 588,400 10,529,210 (545,834)
FIRST PHIL HLDG FPH 66 67.5 66.25 67 66 66 9,170 606,322.5 (180,940)
JOLLIVILLE HLDG JOH 4.01 5.08 - - - - - - -
MERALCO MER 360 360.2 360.2 360.2 357.2 360 101,320 36,387,324 6,192,468
MANILA WATER MWC 17.36 17.38 17.6 17.68 17.38 17.38 262,600 4,593,256 (587,248)
PETRON PCOR 3.25 3.29 3.3 3.3 3.24 3.28 1,053,000 3,442,110 (766,560)
PETROENERGY PERC 3.7 5 4.9 5 4.9 5 44,000 218,200 -
PHX PETROLEUM PNX 9.52 9.84 9.84 9.84 9.84 9.84 12,000 118,080 -

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 13, 2022

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

SYNERGY GRID SGP 12.06 12.14 12.32 12.32 12.06 12.06 2,750,900 33,606,564 (3,814,876)
PILIPINAS SHELL SHLPH 18.6 18.7 18.72 19.06 18.6 18.6 205,300 3,887,472 2,614,980
SPC POWER SPC 9.2 9.33 9.94 9.94 9.15 9.2 806,200 7,557,880 (215,634)
SOLAR PH SPNEC 1.56 1.57 1.57 1.61 1.55 1.57 19,131,000 30,173,810 1,291,400
VIVANT VVT 13.02 15.98 - - - - - - -

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

AGRINURTURE ANI 4.68 4.74 4.82 4.82 4.57 4.74 353,000 1,672,920 1,497,900
AXELUM AXLM 2.25 2.34 2.25 2.34 2.25 2.34 55,000 128,250 (23,400)
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 10.1 11.08 - - - - - - -
CENTURY FOOD CNPF 21.5 21.9 21.75 21.9 21.5 21.5 1,485,800 32,163,350 29,504,070
DEL MONTE DELM 13.12 13.3 13.2 13.3 13.2 13.3 70,900 935,990 221,760
DNL INDUS DNL 6.8 6.82 6.9 6.95 6.8 6.8 2,040,700 13,950,178 (4,117,124)
EMPERADOR EMP 17.04 17.2 17 17.5 16.88 17.2 2,328,500 40,000,054 (2,035,832)
SMC FOODANDBEV FB 58 58.5 59 59 58 58.5 51,660 3,013,211 (1,989,424.5)
FIGARO COFFEE FCG 0.53 0.54 0.54 0.56 0.52 0.54 5,190,000 2,803,660 540
ALLIANCE SELECT FOOD 0.56 0.6 0.6 0.6 0.6 0.6 10,000 6,000 -
FRUITAS HLDG FRUIT 1.11 1.12 1.14 1.14 1.12 1.12 2,596,000 2,935,930 -
GINEBRA GSMI 107.1 109.9 106.9 110 106.9 110 1,590 170,102 -
JOLLIBEE JFC 200.4 200.6 202 203.2 197.4 200.6 696,690 139,481,054 (42,839,982)
KEEPERS HLDG KEEPR 1.19 1.2 1.23 1.23 1.19 1.19 2,693,000 3,228,090 683,560
LIBERTY FLOUR LFM 19.02 22.1 19.02 19.02 19.02 19.02 100 1,902 -
MACAY HLDG MACAY 3.05 6.47 - - - - - - -
MAXS GROUP MAXS 5.27 5.46 5.52 5.52 5.46 5.46 13,400 73,248 -
MG HLDG MG 0.119 0.126 0.12 0.12 0.12 0.12 360,000 43,200 12,000
MONDE NISSIN MONDE 14.54 14.6 14.2 14.6 14.02 14.6 8,919,500 128,407,474 17,324,900
SHAKEYS PIZZA PIZZA 6.8 6.9 6.8 7 6.75 6.8 4,673,700 31,975,930 276,760
ROXAS AND CO RCI 0.53 0.54 0.53 0.54 0.53 0.54 250,000 134,580 (52,920)
RFM CORP RFM 3.96 3.99 4.28 4.28 3.99 4 1,675,000 6,749,080 (1,616,400)
ROXAS HLDG ROX 1.22 1.24 1.23 1.23 1.22 1.22 5,000 6,110 -
SWIFT FOODS SFI 0.096 0.099 - - - - - - -
UNIV ROBINA URC 101 101.4 101.5 103.7 100.4 101 1,344,210 136,113,399 (44,902,432)
VITARICH VITA 0.6 0.62 0.62 0.63 0.6 0.6 271,000 167,050 -
VICTORIAS VMC 2.51 2.8 - - - - - - -

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

CONCRETE A CA 40.25 45 - - - - - - -
CONCRETE B CAB 39.9 58.55 - - - - - - -
CEMEX HLDG CHP 0.69 0.71 0.73 0.73 0.68 0.69 2,175,000 1,502,100 (102,640)
EAGLE CEMENT EAGLE 12.16 12.52 12.64 12.64 12.14 12.14 55,000 670,438 74,060
EEI CORP EEI 3.28 3.4 3.48 3.48 3.25 3.4 124,000 420,890 -
HOLCIM HLCM 5.35 5.45 5.47 5.47 5.35 5.36 16,000 87,255 -
MEGAWIDE MWIDE 4.18 4.2 4.3 4.3 4.11 4.2 100,000 417,610 (175,060)
PHINMA PHN 19 19.74 19.76 19.78 19.74 19.74 10,500 207,570 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T - - - - - - - - -
VULCAN INDL VUL 0.86 0.87 0.89 0.9 0.85 0.87 763,000 666,010 -

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

CHEMPHIL CIP 130.2 188.5 132 132 132 132 100 13,200 -
CROWN ASIA CROWN 1.75 1.83 1.83 1.84 1.83 1.83 13,000 23,820 -

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 13, 2022

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

EUROMED EURO 1.01 1.08 - - - - - - -

LMG CORP LMG 2.61 3.6 - - - - - - -
MABUHAY VINYL MVC 5.05 5.29 5.29 5.29 5.29 5.29 1,300 6,877 -
PRYCE CORP PPC 5.3 5.57 5.59 5.59 5.3 5.3 22,700 121,442 -

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

CONCEPCION CIC 18.02 19.58 19.58 19.58 19.58 19.58 400 7,832 -
GREENERGY GREEN 1.62 1.63 1.79 1.79 1.6 1.63 14,192,000 23,546,510 (2,131,309.9999)
INTEGRATED MICR IMI 6.73 6.78 6.76 6.9 6.74 6.74 85,400 576,884 -
IONICS ION 0.59 0.6 0.59 0.59 0.59 0.59 25,000 14,750 -
PANASONIC PMPC 5.85 6 - - - - - - -
SFA SEMICON SSP 1.02 1.08 1.07 1.08 1.02 1.08 96,000 101,260 -
CIRTEK HLDG TECH 2.74 2.76 2.75 2.77 2.72 2.76 488,000 1,338,060 (55,199.9999)

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL 120,107,140 888,045,585.50

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

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

ABACORE CAPITAL ABA 1.27 1.28 1.49 1.49 1.28 1.28 46,988,000 64,086,550 18,456,880
ASIABEST GROUP ABG 3.62 4.19 - - - - - - -
AYALA CORP AC 642 648 650 658.5 637 642 235,030 152,284,875 (44,858,700)
ABOITIZ EQUITY AEV 49.5 49.7 49.55 49.7 48.6 49.5 575,900 28,216,850 (250,235)
ALLIANCE GLOBAL AGI 9.92 9.98 10.22 10.22 9.86 9.98 2,681,600 26,743,407 (16,943,093.0001)
ANSCOR ANS 8.73 9 8.8 8.8 8.73 8.73 3,900 34,116 -
ANGLO PHIL HLDG APO 0.86 0.87 0.87 0.87 0.86 0.86 50,000 43,490 -
ATN HLDG A ATN 0.445 0.46 0.465 0.465 0.445 0.46 710,000 320,700 -
ATN HLDG B ATNB 0.44 0.48 - - - - - - -
BHI HLDG BH 662 - - - - - - - -
COSCO CAPITAL COSCO 4.47 4.5 4.41 4.47 4.4 4.47 494,000 2,187,160 496,060
DMCI HLDG DMC 8.45 8.46 8.42 8.46 8.33 8.45 10,221,900 85,743,741 7,721,972
FILINVEST DEV FDC 6.9 7.05 7 7 7 7 100,000 700,000 -
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 485 485.2 495 495 485 485.2 93,470 45,500,916 (14,101,378)
HOUSE OF INV HI 3.41 3.49 - - - - - - -
JG SUMMIT JGS 51.2 51.5 51.2 52.35 51 51.2 669,000 34,259,018 (8,078,274.5)
KEPPEL HLDG A KPH 7.25 8 - - - - - - -
KEPPEL HLDG B KPHB 6.76 8.5 - - - - - - -
LODESTAR LODE 0.51 0.58 0.55 0.59 0.55 0.59 2,000 1,140 -
LOPEZ HLDG LPZ 2.98 3 3 3 2.98 2.98 204,000 609,000 -
LT GROUP LTG 8.21 8.3 8.41 8.41 8.21 8.21 2,596,700 21,477,596 (10,951,697)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.315 0.355 - - - - - - -
METRO PAC INV MPI 3.62 3.64 3.7 3.7 3.62 3.62 27,327,000 99,432,630 (66,400,260)
PACIFICA HLDG PA 2.56 2.79 - - - - - - -
PRIME MEDIA PRIM 2.48 2.49 2.3 2.6 2.26 2.49 2,806,000 6,912,380 (549,700)

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 13, 2022

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

REPUBLIC GLASS REG 2.61 3.21 - - - - - - -

SOLID GROUP SGI 0.84 0.86 0.84 0.86 0.84 0.84 31,000 26,060 -
SM INVESTMENTS SM 805.5 806 818.5 827 805 806 373,440 302,446,380 (46,347,600)
SAN MIGUEL CORP SMC 104.9 105 107.9 107.9 104.3 105 170,000 17,869,986 (4,646,268)
SEAFRONT RES SPM 2.17 2.69 - - - - - - -
TOP FRONTIER TFHI 108.4 111 110.9 110.9 108.3 110.9 13,690 1,517,961 -
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.26 0.3 0.27 0.27 0.27 0.27 220,000 59,400 -
ZEUS HLDG ZHI 0.17 0.175 - - - - - - -

HOLDING FIRMS SECTOR TOTAL 96,621,780 896,697,678.00

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.54 0.57 0.54 0.54 0.54 0.54 24,000 12,960 -
ANCHOR LAND ALHI 5 6 - - - - - - -
AYALA LAND ALI 30.05 30.2 29.8 30.5 29 30.05 13,468,000 402,306,845 44,451,950
AYALA LAND LOG ALLHC 3.86 3.89 3.91 3.91 3.82 3.89 242,000 937,310 (158,220)
ALTUS PROP APVI 14.8 15 15.5 15.5 14.8 15 34,800 520,524 111,044
ARANETA PROP ARA 1.7 1.71 1.8 1.8 1.61 1.71 1,447,000 2,489,190 (8,600)
AREIT RT AREIT 38.9 39 38.9 39.35 38.25 39 326,700 12,696,140 5,602,890
A BROWN BRN 0.77 0.8 0.76 0.77 0.76 0.77 98,000 74,490 -
CITYLAND DEVT CDC 0.69 0.72 0.69 0.72 0.69 0.72 30,000 21,030 -
CROWN EQUITIES CEI 0.084 0.087 0.085 0.089 0.085 0.087 940,000 80,000 -
CEBU HLDG CHI - - - - - - - - -
CEB LANDMASTERS CLI 2.67 2.69 2.7 2.7 2.63 2.7 203,000 540,180 10,700
CENTURY PROP CPG 0.39 0.4 0.405 0.405 0.38 0.395 8,580,000 3,353,500 (20,250)
CITICORE RT CREIT 2.46 2.47 2.46 2.48 2.45 2.46 2,179,000 5,356,940 (62,520)
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 7.7 7.78 7.75 7.85 7.65 7.7 154,400 1,192,724 (208,067)
DDMP RT DDMPR 1.49 1.5 1.51 1.51 1.47 1.49 2,511,000 3,737,800 (81,260)
DM WENCESLAO DMW 6.8 6.81 6.75 6.8 6.75 6.8 6,500 44,130 -
EMPIRE EAST ELI 0.208 0.21 - - - - - - -
EVER GOTESCO EVER 0.28 0.285 0.29 0.29 0.28 0.28 16,620,000 4,713,600 2,705,599.9999
FILINVEST RT FILRT 7.12 7.13 7.13 7.14 7.12 7.12 758,300 5,400,415 (235,785)
FILINVEST LAND FLI 0.9 0.91 0.92 0.93 0.9 0.91 14,535,000 13,297,970 (3,128,460)
GLOBAL ESTATE GERI 0.84 0.87 0.84 0.84 0.84 0.84 16,000 13,440 -
8990 HLDG HOUSE 10.4 10.5 10.46 10.5 10.4 10.5 5,500 57,654 9,414
GOLDEN MV HVN 639 674 675 675 675 675 10 6,750 -
PHIL INFRADEV IRC 1.05 1.07 1.08 1.08 1.02 1.05 577,000 594,790 (39,200)
KEPPEL PROP KEP 2.85 3.59 - - - - - - -
CITY AND LAND LAND 0.78 0.8 0.8 0.8 0.78 0.8 116,000 92,530 -
MEGAWORLD MEG 2.52 2.54 2.61 2.61 2.5 2.52 10,246,000 25,992,480 (8,814,220)
MRC ALLIED MRC 0.207 0.211 0.208 0.213 0.205 0.208 2,570,000 529,080 -
MREIT RT MREIT 16.12 16.14 16.22 16.22 16.1 16.12 1,004,300 16,204,144 (686,622)
OMICO CORP OM 0.34 0.36 - - - - - - -
PHIL ESTATES PHES 0.385 0.395 0.395 0.395 0.39 0.395 1,020,000 398,500 -
PRIMEX CORP PRMX 1.93 1.94 1.94 1.95 1.9 1.94 1,465,000 2,808,150 -
RL COMM RT RCR 6.7 6.74 6.88 6.91 6.7 6.74 1,740,800 11,796,908 (679,611)
ROBINSONS LAND RLC 17.8 18 18.28 18.28 17.8 17.8 1,547,600 27,841,390 (19,332,004)
PHIL REALTY RLT 0.22 0.241 0.221 0.243 0.22 0.242 1,350,000 298,230 4,320
ROCKWELL ROCK 1.23 1.3 1.25 1.25 1.23 1.23 39,000 48,710 11,250
SHANG PROP SHNG 2.5 2.59 - - - - - - -
STA LUCIA LAND SLI 2.86 3 3 3 3 3 31,000 93,000 -
SM PRIME HLDG SMPH 37.05 37.2 37 37.55 36.5 37.2 16,326,700 605,557,590 20,747,390
SOC RESOURCES SOC 0.56 0.61 - - - - - - -

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 13, 2022

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

VISTAMALLS STR 3.25 3.36 - - - - - - -

SUNTRUST HOME SUN 0.87 1.01 1 1.01 1 1.01 120,000 121,170 121,170
PTFC REDEV CORP TFC 33.05 63.95 - - - - - - -
VISTA LAND VLL 2.15 2.18 2.25 2.25 2.15 2.15 1,850,000 4,033,750 (1,072,210)

PROPERTY SECTOR TOTAL 102,185,150 1,153,519,704.00

SERVICES
**** MEDIA ****

ABS CBN ABS 9.01 9.38 9.36 9.6 9 9.38 160,300 1,466,202 -
GMA NETWORK GMA7 11.54 11.56 11.44 11.54 11.2 11.54 934,500 10,666,176 -
MANILA BULLETIN MB 0.35 0.38 0.345 0.385 0.345 0.35 100,000 36,550 -
MLA BRDCASTING MBC 8 8.4 8.47 8.47 8 8 18,800 152,780 -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 2,304 2,328 2,348 2,348 2,290 2,328 63,735 147,577,840 (46,389,420)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,795 1,796 1,830 1,830 1,778 1,796 153,635 276,529,435 (83,164,695)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.043 0.044 0.044 0.045 0.043 0.043 129,400,000 5,665,800 -
CONVERGE CNVRG 22.5 22.7 23.3 23.3 22.5 22.5 6,423,300 146,005,970 (33,223,545)
DFNN INC DFNN 3.25 3.28 3.3 3.3 3.15 3.28 150,000 484,750 (6,700)
DITO CME HLDG DITO 3.93 3.94 4.05 4.06 3.86 3.93 7,294,000 29,004,240 (6,231,730)
IMPERIAL IMP 1.12 1.34 - - - - - - -
ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 1.58 1.63 - - - - - - -
NOW CORP NOW 1.26 1.29 1.28 1.33 1.26 1.29 599,000 767,860 6,800
TRANSPACIFIC BR TBGI 0.285 0.29 0.29 0.3 0.285 0.285 7,590,000 2,207,200 (433,599.9997)

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 7 7.25 7.27 7.27 7 7 800 5,681 -

ASIAN TERMINALS ATI 13.32 13.78 13.32 13.32 13.32 13.32 2,300 30,636 -
CHELSEA C 1.3 1.38 1.34 1.38 1.3 1.38 300,000 394,390 (13,800)
CEBU AIR CEB 43.2 43.5 44 44 43.2 43.2 175,500 7,631,920 2,061,065
INTL CONTAINER ICT 199.8 200 200 202.4 196.5 200 1,821,430 363,582,753 (83,343,655)
LBC EXPRESS LBC 22.15 22.8 22.15 22.15 22.15 22.15 1,600 35,440 -
LORENZO SHIPPNG LSC 0.44 0.86 - - - - - - -
MACROASIA MAC 4.67 4.69 4.72 4.72 4.6 4.69 545,000 2,531,620 9,220
METROALLIANCE A MAH 0.94 0.95 - - - - - - -
METROALLIANCE B MAHB 0.93 1.34 - - - - - - -
PAL HLDG PAL 5.99 6 6 6.05 6 6.05 6,100 36,810 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.9 0.98 0.92 0.92 0.92 0.92 12,000 11,040 -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.4 1.73 - - - - - - -

BOULEVARD HLDG BHI 0.094 0.095 0.1 0.1 0.094 0.094 149,690,000 14,362,220 40,910
DISCOVERY WORLD DWC 1.67 1.74 1.66 1.76 1.66 1.76 116,000 202,660 1,760
GRAND PLAZA GPH 10.54 14.54 - - - - - - -

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 13, 2022

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

WATERFRONT WPI 0.42 0.44 0.42 0.42 0.42 0.42 100,000 42,000 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 6.56 6.85 - - - - - - -

FAR EASTERN U FEU 530 590 530 530 530 530 570 302,100 -
IPEOPLE IPO 7.25 7.96 - - - - - - -
STI HLDG STI 0.345 0.35 0.34 0.34 0.34 0.34 10,000 3,400 -

**** CASINOS & GAMING ****

BELLE CORP BEL 1.24 1.25 1.25 1.25 1.25 1.25 160,000 200,000 (198,750)
BLOOMBERRY BLOOM 6.25 6.27 6.18 6.26 6.12 6.25 2,263,900 14,048,633 561,675
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.35 1.38 1.38 1.38 1.35 1.35 13,000 17,640 -
LEISURE AND RES LR 1.33 1.35 1.33 1.36 1.33 1.33 1,553,000 2,091,670 -
MANILA JOCKEY MJC 1.42 1.5 - - - - - - -
MJC INVESTMENTS MJIC 0.98 1.3 0.98 0.98 0.98 0.98 1,000 980 -
PH RESORTS GRP PHR 1.01 1.03 1.07 1.07 1.01 1.03 2,315,000 2,370,090 (1,386,060)
PREMIUM LEISURE PLC 0.4 0.405 0.4 0.41 0.4 0.405 350,000 140,200 -
PHIL RACING PRC 4.8 5.33 - - - - - - -
PHILWEB WEB 4.06 4.07 3.95 4.12 3.85 4.06 4,207,000 16,780,590 1,229,360

**** RETAIL ****

ALLDAY ALLDY 0.33 0.335 0.34 0.34 0.325 0.33 20,910,000 6,927,950 (273,950)
BERJAYA BCOR 5.52 6.16 6.18 6.18 6.18 6.18 200 1,236 (618)
ALLHOME HOME 5.12 5.17 5.3 5.3 5.11 5.17 203,800 1,053,001 173,564
METRO RETAIL MRSGI 1.45 1.46 1.46 1.46 1.44 1.45 683,000 988,640 -
PUREGOLD PGOLD 31 31.4 32.5 32.5 31 31 2,114,000 66,389,675 (43,550,405)
ROBINSONS RTL RRHI 49.95 50.9 50.7 50.7 49.9 49.95 628,030 31,387,733 3,993,576
PHIL SEVEN CORP SEVN 51.05 53 52.5 52.5 50.5 51 1,210 63,135 -
SSI GROUP SSI 1.28 1.29 1.33 1.35 1.28 1.29 5,161,000 6,776,820 3,678,520
WILCON DEPOT WLCON 26.85 26.9 27.1 27.1 26.5 26.85 191,000 5,104,330 144,570

**** OTHER SERVICES ****

APC GROUP APC 0.211 0.216 0.213 0.216 0.211 0.216 2,050,000 435,600 -
EASYCALL ECP 3.88 4.24 3.9 3.9 3.88 3.88 25,000 97,480 -
IPM HLDG IPM 6.75 6.85 - - - - - - -
MEDILINES MEDIC 0.66 0.67 0.66 0.67 0.66 0.66 392,000 258,900 1,980
PAXYS PAX 1.81 1.98 - - - - - - -
PRMIERE HORIZON PHA 0.48 0.495 0.51 0.52 0.475 0.495 11,296,000 5,506,415 (124,835)
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 3.79 3.99 - - - - - - -

SERVICES SECTOR TOTAL 360,235,610 1,172,484,156.00

MINING & OIL

**** MINING ****

ATOK AB 7.02 7.03 7.03 7.03 7.02 7.02 161,900 1,137,076 -

APEX MINING APX 1.53 1.54 1.54 1.55 1.52 1.54 1,542,000 2,368,840 (602,500)
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 5.81 5.82 5.9 5.9 5.79 5.82 193,900 1,125,788 394,915
BENGUET A BC 6.7 6.78 6.82 6.82 6.78 6.78 126,000 858,320 -

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 13, 2022

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

BENGUET B BCB 6.76 6.81 6.9 6.9 6.81 6.81 25,000 171,120 -
COAL ASIA HLDG COAL 0.216 0.235 - - - - - - -
CENTURY PEAK CPM 2.7 2.72 2.6 2.76 2.55 2.72 411,000 1,053,080 891,430
DIZON MINES DIZ 3.83 4.94 - - - - - - -
FERRONICKEL FNI 2.42 2.43 2.54 2.54 2.42 2.42 4,216,000 10,434,450 141,650
GEOGRACE GEO 0.176 0.198 0.18 0.197 0.18 0.197 130,000 25,100 -
LEPANTO A LC 0.137 0.139 0.14 0.14 0.136 0.137 4,580,000 633,700 -
LEPANTO B LCB 0.135 0.139 0.134 0.134 0.134 0.134 330,000 44,220 -
MANILA MINING A MA 0.0094 0.0099 0.0094 0.0094 0.0094 0.0094 3,000,000 28,200 -
MANILA MINING B MAB 0.0094 0.011 - - - - - - -
MARCVENTURES MARC 1.51 1.52 1.58 1.59 1.51 1.52 2,823,000 4,328,180 (230,940)
NIHAO NI 1.03 1.05 1.05 1.05 1.03 1.03 102,000 105,700 -
NICKEL ASIA NIKL 6.7 6.72 6.9 6.9 6.62 6.7 12,347,700 83,341,861 2,716,741
ORNTL PENINSULA ORE 0.75 0.76 0.77 0.77 0.74 0.75 574,000 427,040 -
PX MINING PX 4.36 4.4 4.44 4.44 4.34 4.36 663,000 2,905,000 1,290,100
SEMIRARA MINING SCC 33.9 33.95 33.6 33.9 32.6 33.9 7,780,800 257,410,485 75,072,410
UNITED PARAGON UPM 0.0061 0.0066 0.0065 0.0066 0.0065 0.0066 5,000,000 32,900 -

**** OIL ****

ACE ENEXOR ACEX 9.23 9.25 9.95 9.95 9.2 9.23 260,000 2,451,397 (397,234.0001)
ORNTL PETROL A OPM 0.011 0.012 0.011 0.011 0.011 0.011 900,000 9,900 -
ORNTL PETROL B OPMB 0.011 0.012 - - - - - - -
PHILODRILL OV 0.0089 0.009 0.009 0.009 0.009 0.009 8,000,000 72,000 (26,999.9999)
PXP ENERGY PXP 4.6 4.65 4.7 4.7 4.6 4.6 280,000 1,300,500 229,999.9999

MINING & OIL SECTOR TOTAL 53,446,300 370,264,857.00

PREFERRED

HOUSE PREF B 8990B 98.5 100 - - - - - - -

HOUSE PREF A 8990P 98.85 100.9 98.85 98.85 98.85 98.85 600 59,310 -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 501.5 505 502 505 502 502 4,710 2,364,540 -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 100.8 108.3 - - - - - - -
ALCO PREF D ALCPD 502 516 - - - - - - -
AC PREF B2R APB2R 496.8 502 500.5 502 500.5 502 20 10,025 -
BC PREF A BCP 33.2 - - - - - - - -
BRN PREF A BRNP 104.5 107.6 107.6 107.6 107.6 107.6 600 64,560 -
CEB PREF CEBCP 42.5 43.95 44.5 44.5 43 43 48,900 2,105,965 -
CPG PREF A CPGP 101 102 - - - - - - -
DD PREF DDPR 98 99 98 99 98 99 1,340 131,820 -
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 101 - - - - - - - -
EEI PREF B EEIPB 106 107 - - - - - - -
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 - - - - - - - - -
FGEN PREF G FGENG 100.1 105.7 - - - - - - -
GLO PREF A GLOPA 3.51 - - - - - - - -
GLO PREF P GLOPP - - - - - - - - -
GTCAP PREF A GTPPA 995.5 1,008 - - - - - - -
GTCAP PREF B GTPPB 1,022 1,030 - - - - - - -
JFC PREF A JFCPA 970 980 980 980 980 980 50 49,000 -
JFC PREF B JFCPB 967.5 989 966.5 989 966.5 989 300 290,400 9,665
LR PREF LRP - - - - - - - - -
MWIDE PREF MWP - - - - - - - - -

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 13, 2022

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

MWIDE PREF 2A MWP2A 93.4 98 - - - - - - -

MWIDE PREF 2B MWP2B 98.5 100 100.5 100.5 98.5 98.5 2,260 223,130 -
MWIDE PREF 4 MWP4 97.5 99.8 99.8 99.8 97.5 99.8 1,410 140,580 -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B 101 101.4 101.2 101.4 101.2 101.4 10,670 1,080,386 -
PNX PREF 4 PNX4 975 980 979.5 980 975 980 1,630 1,589,345 9,795
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B - - - - - - - - -
PCOR PREF 3A PRF3A 1,046 1,064 - - - - - - -
PCOR PREF 3B PRF3B 1,067 1,100 1,067 1,100 1,067 1,100 20 21,670 -
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 76.5 76.95 76.95 77 76.5 76.5 35,110 2,688,917 -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H 75.4 76.1 75.3 76.1 75.3 76.1 15,300 1,160,090 -
SMC PREF 2I SMC2I 76.7 78.55 - - - - - - -
SMC PREF 2J SMC2J 74.25 75.6 - - - - - - -
SMC PREF 2K SMC2K 74.25 74.9 75 75 75 75 10 750 -
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C 51.5 55 55 55 55 55 1,060 58,300 -
TECH PREF B2D TCB2D 54.8 56.95 55 55 55 55 9,000 495,000 -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 132,990 12,533,788.00

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 8.23 9.1 9.32 9.32 9.32 9.32 1,000 9,320.00 9,320
GMA HLDG PDR GMAP 11.1 11.28 - - - - - - -

PHIL. DEPOSIT RECEIPTS TOTAL 1,000 9,320.00

WARRANTS

TECH WARRANT TECHW 0.51 0.52 0.5 0.52 0.5 0.52 133,000 67,620 51,000

WARRANTS TOTAL 133,000 67,620.00

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

CTS GLOBAL CTS 0.87 0.89 0.9 0.9 0.86 0.87 5,943,000 5,212,740 (1,752,100)
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 0.97 1.01 1.03 1.03 0.97 0.97 125,000 123,370 -
ITALPINAS IDC 0.81 0.82 0.83 0.84 0.8 0.82 646,000 528,470 2,430
KEPWEALTH KPPI 2.6 3.28 - - - - - - -
MAKATI FINANCE MFIN 2.16 2.69 - - - - - - -
MERRYMART MM 1.44 1.46 1.5 1.52 1.44 1.46 1,734,000 2,523,320 89,900
XURPAS X 0.335 0.34 0.34 0.35 0.335 0.335 1,690,000 570,800 -

SMALL, MEDIUM & EMERGING TOTAL 10,138,000 8,958,700.00

EXCHANGE TRADED FUNDS

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 13, 2022

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

FIRST METRO ETF FMETF 100 100.2 101 101 99.7 100 40,480 4,051,401 748,594

EXCHANGE TRADED FUNDS TOTAL 40,480 4,051,401.00

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 13, 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 1 1 1 1 3,500 3,500 -
USD TECH B2B TCB2B - - - - - - - - -

DDS TOTAL 3,500 3,500.00

TOTAL MAIN BOARD 755,439,840 5,123,544,240.50

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 53.000)

10
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 13, 2022

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

NO. OF ADVANCES: 43
NO. OF DECLINES: 146
NO. OF UNCHANGED: 39

NO. OF TRADED ISSUES: 228

NO. OF TRADES: 78,160

ODDLOT VOLUME: 1,778,615

ODDLOT VALUE: Php 399,339.05

BLOCK SALE VOLUME: 4,502,500

BLOCK SALE VALUE: Php 251,612,902.52

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

ICT 202.4833 200,000.00 40,496,660.00
ICT 201.6067 405,600.00 81,771,677.52
ALI 31.50 1,500,000.00 47,250,000.00
ALI 31.50 1,500,000.00 47,250,000.00
SMPH 38.85 896,900.00 34,844,565.00

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 1,570.99 1,574.65 1,549.93 1,561.98 (0.76) (12.08) 12,662,166 629,339,078.33
Industrials 9,033.3 9,065.76 8,993.21 9,053.56 (0.26) (24.36) 120,154,180 888,291,962.56
Holding Firms 6,002.47 6,002.47 5,928.43 5,928.43 (1.65) (99.50) 96,627,638 896,753,808.82
Property 3,037.43 3,063.72 2,988.58 3,044.91 (0.03) (1.07) 106,109,718 1,282,919,833.32
Services 1,774.77 1,774.77 1,743.22 1,753.76 (1.75) (31.37) 361,422,349 1,294,940,599.04
Mining & Oil 11,712.81 11,712.81 11,443.77 11,543.49 (2.64) (313.07) 54,561,257 370,294,317.90
SME 10,143,164 8,965,181.11
ETF 40,483 4,051,701.00
PSEI 6,503.06 6,503.53 6,430.45 6,467.01 (0.96) (63.03)
All Shares 3,498.72 3,498.72 3,469.38 3,474.93 (1.05) (37.00)

GRAND TOTAL 761,720,955 5,375,556,482.07

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

FOREIGN BUYING: Php 2,193,061,436.08

FOREIGN SELLING: Php 2,817,364,370.12
NET FOREIGN BUYING/(SELLING): Php (624,302,934.04)
TOTAL FOREIGN: Php 5,010,425,806.20

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 13, 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 13 , 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