The Philippine Stock Exchange, Inc.

Daily Quotation Report

June 14, 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 43.8 43.7 43.7 43.7 43.7 7,000 305,900 183,540
BDO UNIBANK BDO 123.8 124.4 123.8 126 123.6 124.4 1,936,200 240,550,657 (85,750,502)
BANK COMMERCE BNCOM 9.4 9.45 9.5 9.5 9.4 9.45 23,800 225,872 (47,500)
BANK PH ISLANDS BPI 92.95 93.45 92 93.45 90.5 93.45 1,697,840 157,070,422.5 (53,218,369)
CHINABANK CHIB 26.6 26.75 26.5 26.75 26.5 26.6 47,300 1,258,105 801,665
CITYSTATE BANK CSB 6.73 8.39 - - - - - - -
EAST WEST BANK EW 7.13 7.14 7.16 7.16 7.13 7.14 104,200 744,665 (214,421)
METROBANK MBT 49.6 50 50 50.4 49.5 49.6 4,740,670 236,220,061.5 (95,251,754)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 7.02 7.79 - - - - - - -
PBCOM PBC 16.04 18.48 - - - - - - -
PHIL NATL BANK PNB 18.32 18.34 18.6 18.6 18.3 18.32 41,000 752,338 -
PSBANK PSB 56.5 56.9 57 57 56.9 56.9 260 14,795 -
PHILTRUST PTC 90.25 115.9 - - - - - - -
RCBC RCB 19.82 19.98 19.98 19.98 19.82 19.98 6,100 121,778 113,850
SECURITY BANK SECB 89.7 90 91 91 88 90 826,870 74,152,461 7,621,818
UNION BANK UBP 80.15 80.2 80.4 81.85 80.05 80.15 55,080 4,420,425 (42,936.5)

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 2.56 2.6 2.5 2.6 2.35 2.6 3,201,000 8,086,960 47,500
BDO LEASING BLFI - - - - - - - - -
COL FINANCIAL COL 3.48 3.53 3.49 3.49 3.48 3.48 3,000 10,450 -
FIRST ABACUS FAF 0.6 0.67 - - - - - - -
FERRONOUX HLDG FERRO 2.14 2.49 2.14 2.14 2.14 2.14 1,000 2,140 -
FILIPINO FUND FFI 4.08 6.02 - - - - - - -
IREMIT I 0.72 0.83 - - - - - - -
MEDCO HLDG MED 0.28 0.31 0.29 0.29 0.29 0.29 30,000 8,700 -
MANULIFE MFC 880 1,004 1,003 1,003 1,003 1,003 10 10,030 -
NTL REINSURANCE NRCP 0.62 0.65 0.65 0.65 0.65 0.65 22,000 14,300 -
PHIL STOCK EXCH PSE 194 199 199 199 199 199 170 33,830 7,960
SUN LIFE SLF 2,250 2,398 - - - - - - -
VANTAGE V 0.72 0.77 0.77 0.77 0.77 0.77 1,000 770 -

FINANCIALS SECTOR TOTAL 12,744,500 724,004,660.00

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

AC ENERGY ACEN 7.35 7.38 7.5 7.56 7.17 7.35 11,151,200 81,756,016 29,703,846
ALSONS CONS ACR 0.96 1 1.02 1.02 0.96 1 122,000 118,610 (47,010)
ABOITIZ POWER AP 29.95 30 29.8 30.2 29.3 30 2,006,700 60,137,735 (38,847,570)
RASLAG ASLAG 1.73 1.75 1.72 1.76 1.68 1.75 13,388,000 23,056,800 59,610
BASIC ENERGY BSC 0.375 0.385 0.39 0.39 0.375 0.38 6,430,000 2,448,300 22,900
FIRST GEN FGEN 17.38 17.5 17.8 17.8 17.1 17.38 817,400 14,198,338 (4,382,708)
FIRST PHIL HLDG FPH 66 67 66 67 65 66 4,780 315,088 (167,908)
JOLLIVILLE HLDG JOH 4.03 4.98 - - - - - - -
MERALCO MER 357.8 360 360.2 360.2 357 360 72,350 25,993,440 (583,416)
MANILA WATER MWC 17.38 17.5 17.66 17.66 17.14 17.38 202,300 3,496,758 (772,965.9998)
PETRON PCOR 3.21 3.25 3.21 3.27 3.21 3.21 1,022,000 3,304,960 (622,160)
PETROENERGY PERC 4.68 4.98 5.07 5.08 4.68 4.68 4,400 21,949 -
PHX PETROLEUM PNX 9.39 9.84 9.16 9.85 9.16 9.85 21,400 210,363 -

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 14, 2022

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

SYNERGY GRID SGP 11.96 11.98 12.08 12.2 11.94 11.98 1,945,100 23,375,084 (3,375,684)
PILIPINAS SHELL SHLPH 18.4 18.6 18.98 18.98 18.4 18.4 22,900 424,112 7,384
SPC POWER SPC 8.6 8.65 9.1 9.1 8.5 8.6 914,600 7,980,486 47,130
SOLAR PH SPNEC 1.57 1.58 1.55 1.59 1.53 1.57 28,216,000 44,133,510 1,261,420
VIVANT VVT 13.02 15.98 - - - - - - -

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

AGRINURTURE ANI 4.6 4.7 4.61 4.79 4.6 4.71 532,000 2,502,130 (324,320)
AXELUM AXLM 2.25 2.3 2.25 2.3 2.22 2.3 95,000 215,590 (34,300)
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 10.1 11.08 - - - - - - -
CENTURY FOOD CNPF 21.7 21.85 21.85 21.9 21.6 21.7 592,900 12,858,475 1,118,085
DEL MONTE DELM 13.2 13.3 13.3 13.3 13.08 13.3 6,900 91,308 -
DNL INDUS DNL 6.8 6.82 6.84 6.85 6.77 6.8 4,916,900 33,471,884 (20,055,365)
EMPERADOR EMP 17.08 17.48 17.4 17.52 16.9 17.48 498,700 8,665,432 (2,607,508)
SMC FOODANDBEV FB 57.35 58 57.3 58 57.1 58 71,120 4,112,226.5 (1,960,708.5)
FIGARO COFFEE FCG 0.52 0.54 0.52 0.55 0.52 0.52 4,245,000 2,264,250 52,000
ALLIANCE SELECT FOOD 0.56 0.59 0.56 0.59 0.56 0.56 159,000 89,070 -
FRUITAS HLDG FRUIT 1.1 1.13 1.14 1.14 1.1 1.13 7,962,000 8,911,510 -
GINEBRA GSMI 108 109 108 109 108 109 17,970 1,940,780 -
JOLLIBEE JFC 199.1 199.5 199.8 200 196.8 199.5 372,010 73,997,815 (20,411,647)
KEEPERS HLDG KEEPR 1.16 1.18 1.18 1.2 1.16 1.16 2,041,000 2,395,270 972,870
LIBERTY FLOUR LFM 19.1 22.05 - - - - - - -
MACAY HLDG MACAY 3.28 6.47 - - - - - - -
MAXS GROUP MAXS 5.11 5.2 5.27 5.3 5.2 5.2 145,000 758,110 (588,971)
MG HLDG MG 0.117 0.119 0.12 0.12 0.119 0.119 1,570,000 187,080 11,900
MONDE NISSIN MONDE 13.92 14.1 14.12 14.24 13.84 14.1 7,831,800 109,752,900 (33,204,098)
SHAKEYS PIZZA PIZZA 6.8 6.88 6.75 6.8 6.7 6.8 153,000 1,040,070 (782,725)
ROXAS AND CO RCI 0.52 0.53 0.54 0.55 0.52 0.54 359,000 191,590 -
RFM CORP RFM 3.97 4 3.99 4 3.99 4 560,000 2,239,990 (1,620,000)
ROXAS HLDG ROX 1.22 1.24 - - - - - - -
SWIFT FOODS SFI 0.096 0.099 - - - - - - -
UNIV ROBINA URC 99.9 100 100.8 100.8 99.75 100 1,546,940 154,678,533.5 (50,555,878.5)
VITARICH VITA 0.6 0.63 0.6 0.6 0.6 0.6 456,000 273,600 -
VICTORIAS VMC 2.51 2.79 - - - - - - -

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

CONCRETE A CA 40.25 45 - - - - - - -
CONCRETE B CAB 39.65 58.55 - - - - - - -
CEMEX HLDG CHP 0.69 0.7 0.69 0.71 0.69 0.69 780,000 542,130 79,300.0003
EAGLE CEMENT EAGLE 12.14 12.38 12.52 12.52 12.52 12.52 100 1,252 -
EEI CORP EEI 3.26 3.33 3.45 3.45 3.22 3.33 213,000 693,930 -
HOLCIM HLCM 5.2 5.32 5.35 5.5 5.17 5.32 74,300 390,964 (10,600)
MEGAWIDE MWIDE 3.81 3.86 4.1 4.11 3.8 3.81 1,212,000 4,735,610 (1,073,790.0002)
PHINMA PHN 19.02 19.74 19.74 19.74 19.72 19.74 5,700 112,418 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T - - - - - - - - -
VULCAN INDL VUL 0.84 0.85 0.85 0.86 0.84 0.85 2,469,000 2,096,460 -

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

CHEMPHIL CIP 130.2 151.7 130.2 130.2 130.2 130.2 500 65,100 -
CROWN ASIA CROWN 1.72 1.82 - - - - - - -

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 14, 2022

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

EUROMED EURO 1 1.06 1.01 1.01 1 1 211,000 211,290 -

LMG CORP LMG 2.61 3.89 - - - - - - -
MABUHAY VINYL MVC 5.03 5.29 5.05 5.05 5.04 5.04 200 1,009 -
PRYCE CORP PPC 5.3 5.5 - - - - - - -

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

CONCEPCION CIC 18.02 19.46 19.48 19.48 19.46 19.46 800 15,574 -
GREENERGY GREEN 1.62 1.63 1.62 1.69 1.56 1.63 10,901,000 17,930,110 1,580,530
INTEGRATED MICR IMI 6.67 6.68 6.73 6.73 6.67 6.7 162,900 1,093,178 261,280
IONICS ION 0.56 0.59 0.58 0.58 0.58 0.58 100,000 58,000 -
PANASONIC PMPC 5.85 6.06 5.85 6.17 5.85 6.08 10,200 60,902 -
SFA SEMICON SSP 1.02 1.09 1 1.09 1 1.09 78,000 82,120 -
CIRTEK HLDG TECH 2.81 2.82 2.72 2.81 2.69 2.81 2,170,000 5,897,800 (233,000)

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL 119,659,420 750,851,843.00

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

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

ABACORE CAPITAL ABA 1.28 1.29 1.25 1.32 1.23 1.28 5,986,000 7,590,670 536,430
ASIABEST GROUP ABG 3.62 4.18 - - - - - - -
AYALA CORP AC 641.5 642 639 646.5 633 642 192,720 123,664,370 (49,887,570)
ABOITIZ EQUITY AEV 49.1 51.1 48.75 51.1 48.5 51.1 1,253,900 62,919,265 (13,004,600)
ALLIANCE GLOBAL AGI 9.82 9.83 10 10 9.75 9.82 1,481,800 14,545,463 (6,054,816)
ANSCOR ANS 8.77 8.89 8.9 8.9 8.89 8.89 1,500 13,349 -
ANGLO PHIL HLDG APO 0.83 0.86 0.86 0.86 0.86 0.86 142,000 122,120 -
ATN HLDG A ATN 0.45 0.46 0.445 0.46 0.44 0.45 1,750,000 780,400 -
ATN HLDG B ATNB 0.435 0.47 - - - - - - -
BHI HLDG BH 662 - - - - - - - -
COSCO CAPITAL COSCO 4.4 4.45 4.45 4.45 4.31 4.4 355,000 1,558,840 (799,180)
DMCI HLDG DMC 8.52 8.54 8.32 8.63 8.32 8.52 8,188,400 69,281,395 (3,321,069)
FILINVEST DEV FDC 7 7.08 7 7 7 7 53,800 376,600 -
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 482.8 500 489 500 480 500 96,580 47,366,160 (6,969,806)
HOUSE OF INV HI 3.41 3.5 - - - - - - -
JG SUMMIT JGS 50.6 51 51.05 52.6 50.45 51 905,820 46,017,973.5 (19,269,176)
KEPPEL HLDG A KPH 7.25 8 - - - - - - -
KEPPEL HLDG B KPHB 6.77 8.5 - - - - - - -
LODESTAR LODE 0.55 0.56 0.55 0.59 0.55 0.56 76,000 43,190 -
LOPEZ HLDG LPZ 2.98 3.05 2.98 2.98 2.98 2.98 100,000 298,000 -
LT GROUP LTG 8.18 8.3 8.21 8.3 8.16 8.3 5,047,500 41,696,665 (22,259,790)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.305 0.355 0.315 0.315 0.305 0.305 100,000 31,100 -
METRO PAC INV MPI 3.68 3.69 3.62 3.7 3.6 3.69 13,045,000 47,742,410 (7,891,270)
PACIFICA HLDG PA 2.55 2.79 - - - - - - -
PRIME MEDIA PRIM 2.63 2.65 2.45 2.67 2.38 2.63 2,467,000 6,368,630 -

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 14, 2022

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

REPUBLIC GLASS REG 2.6 3.2 - - - - - - -

SOLID GROUP SGI 0.84 0.85 0.84 0.84 0.84 0.84 8,000 6,720 -
SM INVESTMENTS SM 810 830 807 830 796 830 397,790 321,346,655 5,985,230
SAN MIGUEL CORP SMC 102.5 103 104.5 104.5 102.1 103 170,000 17,534,477 (4,718,117)
SEAFRONT RES SPM 2.17 2.69 - - - - - - -
TOP FRONTIER TFHI 108.2 111 - - - - - - -
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.26 0.3 0.26 0.26 0.26 0.26 50,000 13,000 -
ZEUS HLDG ZHI 0.17 0.175 0.175 0.175 0.175 0.175 100,000 17,500 -

HOLDING FIRMS SECTOR TOTAL 42,024,670 816,327,481.00

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.54 0.55 0.56 0.56 0.54 0.54 13,000 7,040 -
ANCHOR LAND ALHI 4.6 6.68 - - - - - - -
AYALA LAND ALI 29.35 29.4 29.3 29.65 29.05 29.35 26,460,800 777,372,290 (416,078,680)
AYALA LAND LOG ALLHC 3.65 3.69 3.89 3.89 3.6 3.69 954,000 3,574,060 (114,020)
ALTUS PROP APVI 14.6 15 - - - - - - -
ARANETA PROP ARA 1.89 1.9 1.72 1.9 1.65 1.89 4,369,000 8,026,460 8,650
AREIT RT AREIT 38.25 38.3 39 39 38.15 38.3 581,400 22,428,240 947,530
A BROWN BRN 0.75 0.77 0.78 0.78 0.77 0.77 11,000 8,570 -
CITYLAND DEVT CDC 0.69 0.7 0.69 0.69 0.69 0.69 11,000 7,590 -
CROWN EQUITIES CEI 0.083 0.087 0.088 0.088 0.083 0.087 1,070,000 89,900 -
CEBU HLDG CHI - - - - - - - - -
CEB LANDMASTERS CLI 2.62 2.64 2.69 2.69 2.61 2.61 473,000 1,245,790 592,940
CENTURY PROP CPG 0.39 0.4 0.4 0.4 0.4 0.4 300,000 120,000 (20,000)
CITICORE RT CREIT 2.42 2.43 2.42 2.45 2.4 2.42 12,246,000 29,525,820 (5,260)
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 7.71 7.73 7.78 7.78 7.7 7.71 293,800 2,265,424 (59,292)
DDMP RT DDMPR 1.5 1.51 1.49 1.51 1.47 1.49 1,734,000 2,592,540 (1,460)
DM WENCESLAO DMW 6.78 6.82 6.75 6.82 6.75 6.82 14,100 95,565 -
EMPIRE EAST ELI 0.205 0.209 0.205 0.205 0.205 0.205 90,000 18,450 -
EVER GOTESCO EVER 0.28 0.285 0.275 0.295 0.275 0.285 22,320,000 6,384,650 958,000
FILINVEST RT FILRT 7.15 7.16 7.13 7.15 7.08 7.15 600,800 4,275,493 30,305
FILINVEST LAND FLI 0.88 0.89 0.9 0.91 0.89 0.89 11,449,000 10,238,180 (9,182,590)
GLOBAL ESTATE GERI 0.84 0.87 0.84 0.89 0.84 0.89 155,000 130,250 (126,000)
8990 HLDG HOUSE 10.4 10.5 10.5 10.58 10.5 10.5 26,200 275,680 31,500
GOLDEN MV HVN 641 673 - - - - - - -
PHIL INFRADEV IRC 1.06 1.08 1.03 1.09 1.03 1.08 1,316,000 1,418,090 (252,100)
KEPPEL PROP KEP 2.85 3.57 - - - - - - -
CITY AND LAND LAND 0.78 0.79 0.78 0.79 0.75 0.79 182,000 138,900 -
MEGAWORLD MEG 2.48 2.49 2.51 2.58 2.45 2.48 16,951,000 42,168,760 434,490
MRC ALLIED MRC 0.204 0.207 0.206 0.207 0.203 0.207 4,450,000 908,250 -
MREIT RT MREIT 16.06 16.08 16.1 16.14 16.02 16.06 902,800 14,529,584 (1,855,228)
OMICO CORP OM 0.34 0.36 - - - - - - -
PHIL ESTATES PHES 0.385 0.4 0.385 0.39 0.38 0.39 1,160,000 446,450 15,200
PRIMEX CORP PRMX 2.06 2.07 1.94 2.06 1.94 2.06 2,485,000 4,917,280 -
RL COMM RT RCR 6.64 6.7 6.74 6.74 6.6 6.64 2,852,900 18,914,230 2,156,668
ROBINSONS LAND RLC 17.6 17.8 17.8 18.38 17.54 17.8 849,300 15,056,176 (4,856,156)
PHIL REALTY RLT 0.214 0.24 0.215 0.215 0.214 0.214 230,000 49,320 -
ROCKWELL ROCK 1.24 1.36 1.22 1.25 1.22 1.25 27,000 33,720 -
SHANG PROP SHNG 2.5 2.59 - - - - - - -
STA LUCIA LAND SLI 2.86 3.08 3.1 3.12 3.1 3.12 2,000 6,220 -
SM PRIME HLDG SMPH 37 37.2 36.6 37.5 36.6 37.2 16,416,900 610,465,015 33,682,275
SOC RESOURCES SOC 0.55 0.61 0.55 0.61 0.55 0.61 104,000 57,320 -

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 14, 2022

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

VISTAMALLS STR 3.25 3.37 - - - - - - -

SUNTRUST HOME SUN 0.88 1 - - - - - - -
PTFC REDEV CORP TFC 33.05 63.95 - - - - - - -
VISTA LAND VLL 2 2.01 2.12 2.14 2 2.01 4,588,000 9,312,910 (2,636,620)

PROPERTY SECTOR TOTAL 135,689,600 1,587,163,592.00

SERVICES
**** MEDIA ****

ABS CBN ABS 8.82 8.83 9.36 9.36 8.82 8.83 105,600 935,093 -
GMA NETWORK GMA7 11.62 11.64 11.54 11.62 11.46 11.62 588,900 6,798,990 -
MANILA BULLETIN MB 0.345 0.37 0.345 0.38 0.345 0.38 30,000 11,050 -
MLA BRDCASTING MBC 7.77 8.3 7.77 8.5 7.77 8.3 900 7,457 -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 2,298 2,310 2,290 2,314 2,264 2,298 59,895 137,160,140 (60,780,060)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,834 1,850 1,785 1,852 1,761 1,850 78,350 142,605,390 22,450,885

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.042 0.043 0.043 0.044 0.042 0.042 209,700,000 8,883,600 42,000
CONVERGE CNVRG 22.15 22.3 22.5 23 22 22.15 9,213,000 206,915,565 (74,001,460)
DFNN INC DFNN 3.2 3.34 3.13 3.39 3.13 3.34 248,000 815,790 23,520
DITO CME HLDG DITO 3.76 3.77 3.85 3.85 3.71 3.76 7,449,000 28,177,680 1,007,920
IMPERIAL IMP 1.12 1.34 - - - - - - -
ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 1.57 1.62 - - - - - - -
NOW CORP NOW 1.24 1.25 1.26 1.3 1.24 1.24 1,396,000 1,742,630 6,090
TRANSPACIFIC BR TBGI 0.275 0.28 0.28 0.285 0.27 0.275 9,470,000 2,618,600 302,750

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 7 7.1 7.25 7.25 7 7.2 1,200 8,635 -

ASIAN TERMINALS ATI 13.32 13.88 - - - - - - -
CHELSEA C 1.3 1.35 1.26 1.35 1.26 1.35 262,000 346,570 (166,600)
CEBU AIR CEB 42.55 42.6 43 43 42.5 42.55 138,500 5,901,430 (361,900)
INTL CONTAINER ICT 195 195.3 196 196.2 192.2 195 3,084,170 600,897,311 (245,919,296)
LBC EXPRESS LBC 22.35 22.5 - - - - - - -
LORENZO SHIPPNG LSC 0.445 0.68 - - - - - - -
MACROASIA MAC 4.37 4.5 4.6 4.65 4.37 4.37 641,000 2,870,900 -
METROALLIANCE A MAH 0.94 0.99 - - - - - - -
METROALLIANCE B MAHB 0.93 1.34 - - - - - - -
PAL HLDG PAL 5.99 6 5.99 6.07 5.99 6 51,500 308,694 183,294
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.92 0.95 0.95 0.95 0.94 0.95 30,000 28,480 -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.4 1.5 - - - - - - -

BOULEVARD HLDG BHI 0.093 0.094 0.092 0.095 0.09 0.093 127,690,000 11,804,820 53,200
DISCOVERY WORLD DWC 1.66 1.74 1.66 1.66 1.66 1.66 11,000 18,260 -
GRAND PLAZA GPH 10.54 14.54 - - - - - - -

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 14, 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 - - - - - - -

**** EDUCATION ****

CENTRO ESCOLAR CEU 6.58 6.84 - - - - - - -

FAR EASTERN U FEU 530 540 - - - - - - -
IPEOPLE IPO 6.55 7.96 7.25 7.25 7.25 7.25 10,000 72,500 -
STI HLDG STI 0.335 0.34 0.345 0.345 0.335 0.34 1,760,000 594,500 6,899.9999

**** CASINOS & GAMING ****

BELLE CORP BEL 1.23 1.24 1.24 1.24 1.23 1.23 378,000 465,350 (38,440)
BLOOMBERRY BLOOM 6.05 6.06 6.27 6.27 5.88 6.05 7,969,200 48,020,527 (6,699,574)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.35 1.38 1.38 1.38 1.38 1.38 2,000 2,760 -
LEISURE AND RES LR 1.35 1.39 1.32 1.39 1.32 1.39 9,538,000 12,920,780 -
MANILA JOCKEY MJC 1.42 1.64 - - - - - - -
MJC INVESTMENTS MJIC 1 1.27 - - - - - - -
PH RESORTS GRP PHR 0.94 0.95 1.01 1.01 0.91 0.94 8,018,000 7,689,730 (4,179,050)
PREMIUM LEISURE PLC 0.4 0.405 0.405 0.405 0.4 0.4 1,870,000 750,200 -
PHIL RACING PRC 4.8 5.33 - - - - - - -
PHILWEB WEB 4.61 4.62 4.07 4.62 4.01 4.61 13,674,000 59,486,420 586,669.9997

**** RETAIL ****

ALLDAY ALLDY 0.335 0.34 0.33 0.34 0.32 0.335 19,170,000 6,269,750 729,200
BERJAYA BCOR 5.51 6.15 - - - - - - -
ALLHOME HOME 4.74 4.75 5.11 5.11 4.7 4.75 694,000 3,323,491 (1,605,694)
METRO RETAIL MRSGI 1.44 1.45 1.4 1.45 1.35 1.44 878,000 1,256,790 (72,000)
PUREGOLD PGOLD 31.1 31.2 31.1 31.15 30.5 31.1 1,099,500 34,028,820 (15,747,435)
ROBINSONS RTL RRHI 49.5 49.6 49 49.95 48.5 49.5 320,200 15,829,175 730,995
PHIL SEVEN CORP SEVN 51.5 53 51 53 51 53 540 28,220 (15,330)
SSI GROUP SSI 1.23 1.24 1.25 1.27 1.22 1.24 4,316,000 5,350,070 2,728,000
WILCON DEPOT WLCON 26 26.05 26.2 26.5 25.95 26.05 1,801,200 47,116,770 4,589,580

**** OTHER SERVICES ****

APC GROUP APC 0.21 0.211 0.211 0.211 0.21 0.21 1,160,000 244,020 29,400
EASYCALL ECP 3.88 4.69 4.05 4.05 4.05 4.05 4,000 16,200 -
IPM HLDG IPM 5.5 7 6.7 7 6 7 32,100 198,100 -
MEDILINES MEDIC 0.65 0.66 0.67 0.67 0.65 0.66 767,000 503,590 -
PAXYS PAX 1.81 1.97 - - - - - - -
PRMIERE HORIZON PHA 0.465 0.47 0.455 0.48 0.455 0.47 6,440,000 2,993,300 (65,050)
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 3.76 3.99 - - - - - - -

SERVICES SECTOR TOTAL 450,169,155 1,406,792,458.00

MINING & OIL

**** MINING ****

ATOK AB 6.82 7 7.02 7.24 6.81 6.82 224,700 1,584,019 -

APEX MINING APX 1.54 1.55 1.54 1.55 1.54 1.55 1,061,000 1,640,120 (741,560)
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 5.79 5.82 5.79 5.86 5.79 5.82 207,000 1,201,588 (32,862)
BENGUET A BC 6.79 6.8 6.85 6.85 6.75 6.79 116,300 785,486 -

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 14, 2022

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

BENGUET B BCB 6.8 6.95 6.76 6.95 6.5 6.8 62,600 422,315 35,356
COAL ASIA HLDG COAL 0.218 0.234 0.217 0.217 0.217 0.217 10,000 2,170 -
CENTURY PEAK CPM 2.65 2.74 2.6 2.74 2.6 2.74 30,000 80,310 80,310
DIZON MINES DIZ 3.91 4.29 - - - - - - -
FERRONICKEL FNI 2.43 2.45 2.41 2.45 2.39 2.43 1,963,000 4,731,640 633,320
GEOGRACE GEO 0.177 0.18 0.175 0.179 0.174 0.176 270,000 47,580 -
LEPANTO A LC 0.138 0.14 0.139 0.139 0.137 0.138 2,880,000 399,310 -
LEPANTO B LCB 0.135 0.139 0.136 0.136 0.136 0.136 100,000 13,600 (13,600)
MANILA MINING A MA 0.0094 0.0099 - - - - - - -
MANILA MINING B MAB 0.0093 0.011 - - - - - - -
MARCVENTURES MARC 1.61 1.63 1.51 1.65 1.43 1.61 5,227,000 8,009,450 86,730
NIHAO NI 0.98 1.01 1.07 1.08 1.01 1.01 467,000 489,540 202,800
NICKEL ASIA NIKL 6.7 6.71 6.5 6.77 6.5 6.7 5,487,600 36,357,837 (2,999,939)
ORNTL PENINSULA ORE 0.7 0.71 0.73 0.73 0.67 0.71 2,773,000 1,941,490 4,260
PX MINING PX 4.28 4.36 4.34 4.34 4.24 4.28 213,000 913,070 184,700
SEMIRARA MINING SCC 34.5 34.55 33 34.5 33 34.5 3,030,000 102,894,775 9,261,455
UNITED PARAGON UPM 0.006 0.0065 0.0063 0.0063 0.0063 0.0063 1,000,000 6,300 -

**** OIL ****

ACE ENEXOR ACEX 9 9.13 9.25 9.3 9 9 421,700 3,836,316 (689,893)

ORNTL PETROL A OPM 0.011 0.012 0.011 0.011 0.011 0.011 15,300,000 168,300 -
ORNTL PETROL B OPMB 0.011 0.012 0.012 0.012 0.011 0.011 7,300,000 83,700 -
PHILODRILL OV 0.0089 0.0091 0.0089 0.009 0.0089 0.009 3,000,000 26,800 -
PXP ENERGY PXP 4.54 4.6 4.55 4.6 4.5 4.6 183,000 825,530 -

MINING & OIL SECTOR TOTAL 51,326,900 166,461,246.00

PREFERRED

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

HOUSE PREF A 8990P 98.85 100.9 - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 501 502 502 502 501.5 501.5 5,250 2,633,000 -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 100.8 108.3 - - - - - - -
ALCO PREF D ALCPD 502 510 - - - - - - -
AC PREF B2R APB2R 500 502 502 502 502 502 1,000 502,000 502,000
BC PREF A BCP 33.2 - - - - - - - -
BRN PREF A BRNP 104.5 107.8 - - - - - - -
CEB PREF CEBCP 42 42.5 43 43 41.5 42.4 18,400 774,310 -
CPG PREF A CPGP 101.1 102 - - - - - - -
DD PREF DDPR 98.55 98.95 99 99 98.75 98.75 600 59,375 -
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 101 - 101 101 101 101 2,300 232,300 99,990
EEI PREF B EEIPB 105 106.5 107 107 105 106.5 13,120 1,387,935 53,500
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 - - - - - - - - -
FGEN PREF G FGENG 100.1 105.5 - - - - - - -
GLO PREF A GLOPA 3.51 - - - - - - - -
GLO PREF P GLOPP - - - - - - - - -
GTCAP PREF A GTPPA 995 1,009 - - - - - - -
GTCAP PREF B GTPPB 1,022 1,030 1,022 1,022 1,022 1,022 100 102,200 -
JFC PREF A JFCPA 970 980 - - - - - - -
JFC PREF B JFCPB 968 989 989 989 989 989 500 494,500 494,500
LR PREF LRP - - - - - - - - -
MWIDE PREF MWP - - - - - - - - -

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 14, 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 98.95 - - - - - - -

MWIDE PREF 2B MWP2B 98.5 100.5 - - - - - - -
MWIDE PREF 4 MWP4 97.5 99.6 99.8 99.8 99.8 99.8 500 49,900 -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B 90.9 101 100.3 101 100.3 101 780 78,248 -
PNX PREF 4 PNX4 978 980 975 978 975 978 2,250 2,193,780 -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B - - - - - - - - -
PCOR PREF 3A PRF3A 1,046 1,051 - - - - - - -
PCOR PREF 3B PRF3B 1,067 1,085 - - - - - - -
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 76.95 77 15,010 1,155,568.5 -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H 75.4 76 76.05 76.05 76.05 76.05 900 68,445 -
SMC PREF 2I SMC2I 76.75 78.55 - - - - - - -
SMC PREF 2J SMC2J 74.25 75.8 75.6 75.95 75.6 75.85 21,100 1,601,965 -
SMC PREF 2K SMC2K 74.3 74.35 74.35 74.35 74.3 74.3 12,500 929,350 -
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C 51.5 54.95 - - - - - - -
TECH PREF B2D TCB2D 54.85 57 54.8 54.8 54.8 54.8 7,900 432,920 -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 102,210 12,695,796.50

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 9.1 - - - - - - -

GMA HLDG PDR GMAP 11.2 11.5 11.2 11.2 11.2 11.2 24,000 268,800.00 134,400

PHIL. DEPOSIT RECEIPTS TOTAL 24,000 268,800.00

WARRANTS

TECH WARRANT TECHW 0.5 0.52 0.51 0.52 0.5 0.52 770,000 385,250 108,530

WARRANTS TOTAL 770,000 385,250.00

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

CTS GLOBAL CTS 0.84 0.86 0.87 0.88 0.84 0.86 7,094,000 6,058,390 58,480
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 0.98 0.99 0.98 0.99 0.98 0.99 185,000 181,370 -
ITALPINAS IDC 0.78 0.8 0.8 0.81 0.75 0.8 445,000 345,920 30,500
KEPWEALTH KPPI 2.58 3.1 2.6 2.6 2.6 2.6 5,000 13,000 -
MAKATI FINANCE MFIN 2.16 2.69 - - - - - - -
MERRYMART MM 1.38 1.39 1.45 1.45 1.37 1.38 3,165,000 4,402,680 131,550
XURPAS X 0.31 0.325 0.335 0.335 0.31 0.31 1,400,000 440,350 -

SMALL, MEDIUM & EMERGING TOTAL 12,294,000 11,441,710.00

EXCHANGE TRADED FUNDS

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 14, 2022

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

FIRST METRO ETF FMETF 99.3 103 99.5 99.7 99 99.3 20,670 2,053,260.5 268,887

EXCHANGE TRADED FUNDS TOTAL 20,670 2,053,260.50

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 14, 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 0.98 1 0.99 0.99 0.99 0.99 4,680 4,633.2 -
USD TECH B2B TCB2B - - - - - - - - -

DDS TOTAL 4,680 4,633.20

TOTAL MAIN BOARD 823,957,595 5,465,612,000.06

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 53.300)

10
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 14, 2022

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

NO. OF ADVANCES: 62
NO. OF DECLINES: 118
NO. OF UNCHANGED: 44

NO. OF TRADED ISSUES: 224

NO. OF TRADES: 73,067

ODDLOT VOLUME: 595,209

ODDLOT VALUE: Php 384,241.00

BLOCK SALE VOLUME: 2,853,900

BLOCK SALE VALUE: Php 134,294,065.00

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

SMPH 37.042 700,000.00 25,929,400.00
ALI 31.55 1,104,300.00 34,840,665.00
ALI 31.55 1,000,000.00 31,550,000.00
SM 846.25 49,600.00 41,974,000.00

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 1,553.89 1,565.79 1,547.52 1,559.68 (0.14) (2.30) 12,745,015 724,020,282.34
Industrials 9,004.04 9,004.04 8,910.18 8,974.7 (0.87) (78.86) 119,693,185 751,154,850.10
Holding Firms 5,925.52 6,025.78 5,869.96 6,025.78 1.64 97.35 42,085,487 858,349,073.75
Property 2,993.57 3,034.2 2,989.9 3,015.59 (0.96) (29.32) 138,509,539 1,679,519,311.66
Services 1,732.71 1,741.18 1,713.56 1,740.52 (0.75) (13.24) 450,719,218 1,407,272,114.21
Mining & Oil 11,322.85 11,624.43 11,318.56 11,624.43 0.70 80.94 51,330,990 166,475,162.50
SME 12,302,600 11,446,251.00
ETF 20,670 2,053,260.50
PSEI 6,416.87 6,474.53 6,384.41 6,474.53 0.11 7.52
All Shares 3,452.78 3,471.05 3,439.33 3,471.05 (0.11) (3.88)

GRAND TOTAL 827,406,704 5,600,290,306.06

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

FOREIGN BUYING: Php 1,898,735,475.80

FOREIGN SELLING: Php 3,147,813,626.44
NET FOREIGN BUYING/(SELLING): Php (1,249,078,150.64)
TOTAL FOREIGN: Php 5,046,549,102.24

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

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 14, 2022

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

Securities Under Suspension by the Exchange as of June 14 , 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