The Philippine Stock Exchange, Inc.

Daily Quotation Report

June 16, 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 44.6 - - - - - - -

BDO UNIBANK BDO 123.8 124 123 124.9 122.3 123.8 1,557,210 192,151,811 (4,065,468)
BANK COMMERCE BNCOM 9.05 9.13 9.12 9.25 9 9.05 37,700 342,725 1,810
BANK PH ISLANDS BPI 94.5 96 92.1 96 91.8 96 2,275,570 212,611,266.5 30,576,789.5
CHINABANK CHIB 26.75 26.85 26.65 26.75 26.65 26.75 93,500 2,497,465 1,332,825
CITYSTATE BANK CSB 6.73 8.39 - - - - - - -
EAST WEST BANK EW 7.06 7.07 7.13 7.13 7.06 7.06 414,000 2,925,908 (2,119,113)
METROBANK MBT 50.4 50.45 50.6 50.6 49.85 50.4 1,002,650 50,348,426 1,959,254
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 7 7.77 7.02 7.02 7 7 3,200 22,418 -
PBCOM PBC 16.5 18 16.04 16.04 16 16 1,900 30,436 -
PHIL NATL BANK PNB 18.12 18.26 18.1 18.28 18.02 18.26 76,400 1,382,880 127,484
PSBANK PSB 55.55 56.9 56.85 56.9 55.15 56.9 1,530 86,671.5 -
PHILTRUST PTC 90.25 115.9 - - - - - - -
RCBC RCB 19.84 19.86 19.96 19.96 19.82 19.86 27,300 542,266 490,734
SECURITY BANK SECB 91.35 91.4 91 91.7 89.5 91.4 396,640 36,153,427 11,065,754.5
UNION BANK UBP 77.4 78 79 79 77 77.4 186,000 14,388,248.5 3,884,154.4999

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 2.3 2.38 2.31 2.45 2.3 2.3 406,000 947,190 -
BDO LEASING BLFI - - - - - - - - -
COL FINANCIAL COL 3.48 3.54 3.48 3.48 3.48 3.48 3,000 10,440 -
FIRST ABACUS FAF 0.6 0.68 - - - - - - -
FERRONOUX HLDG FERRO 2.13 2.18 2.14 2.14 2.13 2.13 35,000 74,580 -
FILIPINO FUND FFI 4.32 6.88 - - - - - - -
IREMIT I 0.69 0.83 0.7 0.7 0.69 0.69 47,000 32,540 -
MEDCO HLDG MED 0.28 0.31 0.28 0.31 0.28 0.31 90,000 25,500 22,400
MANULIFE MFC 865 1,000 880 880 860.5 860.5 45 38,917.5 8,800
NTL REINSURANCE NRCP 0.6 0.64 0.62 0.62 0.6 0.6 89,000 54,000 -
PHIL STOCK EXCH PSE 192 192.1 192 192.1 192 192.1 380 72,977 3,840
SUN LIFE SLF 2,264 2,380 2,262 2,378 2,262 2,378 35 80,330 -
VANTAGE V 0.72 0.77 - - - - - - -

FINANCIALS SECTOR TOTAL 6,744,060 514,820,423.00

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

AC ENERGY ACEN 7.4 7.44 7.3 7.46 7.3 7.44 5,967,400 44,145,727 6,577,455
ALSONS CONS ACR 0.98 0.99 0.97 0.98 0.97 0.98 163,000 159,460 1,940
ABOITIZ POWER AP 29.15 29.5 29.35 30 29.15 29.15 769,800 22,608,760 (3,159,235)
RASLAG ASLAG 1.73 1.74 1.82 1.83 1.73 1.73 2,351,000 4,129,690 (23,140)
BASIC ENERGY BSC 0.375 0.38 0.385 0.39 0.37 0.375 1,440,000 544,350 68,400
FIRST GEN FGEN 16.8 17 16.72 17.1 16.72 16.8 579,700 9,779,026 (4,751,509.9997)
FIRST PHIL HLDG FPH 65 66.5 65 67 65 65 123,110 8,106,258 (789,316.5)
JOLLIVILLE HLDG JOH 4.01 5.09 - - - - - - -
MERALCO MER 361 365 358 365 357 365 146,180 52,926,444 9,853,510
MANILA WATER MWC 16.62 16.78 17 17 16.62 16.78 187,100 3,146,802 (371,078.0001)
PETRON PCOR 3.27 3.28 3.27 3.29 3.26 3.28 420,000 1,375,170 (75,210)
PETROENERGY PERC 4.88 4.99 - - - - - - -
PHX PETROLEUM PNX 9.51 9.86 9.53 9.86 9.51 9.86 18,100 177,739 -

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 16, 2022

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

SYNERGY GRID SGP 12 12.02 11.96 12.18 11.96 12 2,150,600 25,842,962 (2,201,852)
PILIPINAS SHELL SHLPH 18.42 18.5 18.6 18.6 18.34 18.5 50,700 936,352 (262,988)
SPC POWER SPC 8.91 8.92 8.4 8.91 8.4 8.91 619,500 5,403,611 880,272
SOLAR PH SPNEC 1.56 1.57 1.57 1.61 1.55 1.57 19,770,000 31,154,840 (2,159,120)
VIVANT VVT 13.02 15.98 - - - - - - -

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

AGRINURTURE ANI 4.57 4.58 4.67 4.67 4.58 4.58 47,000 216,700 (92,560)
AXELUM AXLM 2.23 2.3 2.29 2.3 2.2 2.3 295,000 666,020 (63,250)
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 10.1 11.08 10.1 10.1 10.1 10.1 300 3,030 -
CENTURY FOOD CNPF 21.85 22 21.75 22 21.7 22 701,100 15,387,450 5,268,395
DEL MONTE DELM 13.26 13.28 13.28 13.28 13.26 13.28 21,000 278,680 -
DNL INDUS DNL 6.8 6.89 6.75 6.89 6.7 6.89 1,883,100 12,742,182 (5,593,891)
EMPERADOR EMP 17.74 17.8 17.48 17.8 17.12 17.8 347,100 6,076,796 1,453,897.9997
SMC FOODANDBEV FB 55.5 56.15 57 57.1 55 56.15 98,030 5,492,709 (4,750,181.5)
FIGARO COFFEE FCG 0.57 0.58 0.54 0.6 0.54 0.57 26,948,000 15,593,570 1,622,280
ALLIANCE SELECT FOOD 0.56 0.59 0.6 0.6 0.56 0.59 39,000 22,040 -
FRUITAS HLDG FRUIT 1.1 1.12 1.11 1.12 1.09 1.12 2,703,000 2,990,570 -
GINEBRA GSMI 105 105.8 107 107 105 105.8 14,580 1,542,100 150,586
JOLLIBEE JFC 198.2 200.2 199 202.6 197 200.2 325,760 65,183,048 997,368
KEEPERS HLDG KEEPR 1.15 1.16 1.16 1.18 1.15 1.16 1,528,000 1,776,560 661,049.9998
LIBERTY FLOUR LFM 19 20.95 19 19 19 19 2,300 43,700 -
MACAY HLDG MACAY 3.33 6.4 3.06 3.06 3.05 3.05 3,000 9,160 -
MAXS GROUP MAXS 4.68 4.7 4.95 4.95 4.7 4.7 531,000 2,511,810 (1,631,960)
MG HLDG MG 0.117 0.122 0.117 0.117 0.117 0.117 790,000 92,430 -
MONDE NISSIN MONDE 13.96 14 14.04 14.06 13.7 14 4,148,400 57,710,940 (5,634,788)
SHAKEYS PIZZA PIZZA 6.82 6.85 6.8 6.9 6.8 6.9 5,800 39,510 -
ROXAS AND CO RCI 0.52 0.54 0.53 0.54 0.52 0.52 769,000 400,630 -
RFM CORP RFM 3.97 4 4 4 4 4 33,000 132,000 32,000
ROXAS HLDG ROX 1.26 1.34 1.33 1.35 1.33 1.34 44,000 59,040 -
SWIFT FOODS SFI 0.095 0.099 0.099 0.099 0.095 0.095 350,000 33,490 -
UNIV ROBINA URC 96.8 96.95 96 98 95 96.8 1,738,880 168,042,314.5 (50,058,339.5)
VITARICH VITA 0.61 0.63 0.61 0.61 0.6 0.6 53,000 32,100 -
VICTORIAS VMC 2.54 2.75 2.53 2.76 2.53 2.76 22,000 58,420 -

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

CONCRETE A CA 40.3 44.5 - - - - - - -

CONCRETE B CAB 39.7 46 - - - - - - -
CEMEX HLDG CHP 0.66 0.67 0.67 0.69 0.65 0.66 2,192,000 1,464,310 (172,930)
EAGLE CEMENT EAGLE 12.04 12.2 12.2 12.2 12.02 12.2 37,800 456,366 -
EEI CORP EEI 3.25 3.3 3.34 3.35 3.25 3.3 296,000 977,270 -
HOLCIM HLCM 5.14 5.3 5.3 5.3 5.14 5.3 100,000 522,337 (31,800)
MEGAWIDE MWIDE 3.58 3.6 3.35 3.73 3.35 3.6 248,000 885,040 -
PHINMA PHN 19.12 19.7 19.72 19.72 19.1 19.72 11,500 225,608 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T - - - - - - - - -
VULCAN INDL VUL 0.8 0.83 0.82 0.83 0.79 0.83 3,575,000 2,884,160 18,400

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

CHEMPHIL CIP 130.2 149.9 130.2 130.2 130.2 130.2 350 45,570 -
CROWN ASIA CROWN 1.72 1.77 1.82 1.82 1.73 1.75 167,000 292,040 36,750

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 16, 2022

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

EUROMED EURO 1 1.08 1 1.01 1 1 47,000 47,330 -

LMG CORP LMG 2.61 3.9 - - - - - - -
MABUHAY VINYL MVC 4.4 4.98 5.03 5.03 4 4.4 12,200 52,597 -
PRYCE CORP PPC 5.25 5.49 5.3 5.3 5.25 5.25 63,000 333,320 -

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

CONCEPCION CIC 18.02 19.68 - - - - - - -

GREENERGY GREEN 1.69 1.71 1.63 1.74 1.63 1.71 9,391,000 15,995,700 (10,000)
INTEGRATED MICR IMI 6.45 6.51 6.51 6.52 6.5 6.51 130,200 847,140 133,250
IONICS ION 0.54 0.57 0.55 0.55 0.54 0.54 83,000 45,070 -
PANASONIC PMPC 5.75 6 6.02 6.03 5.7 6.01 7,400 43,140 -
SFA SEMICON SSP 1 1.05 1.05 1.07 1 1 202,000 205,080 29,000
CIRTEK HLDG TECH 2.75 2.76 2.73 2.8 2.7 2.75 1,315,000 3,561,760 227,650

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL 96,484,670 609,828,195.50

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

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

ABACORE CAPITAL ABA 1.26 1.27 1.26 1.3 1.24 1.27 6,541,000 8,239,810 620,830
ASIABEST GROUP ABG 3.62 4.09 - - - - - - -
AYALA CORP AC 631 638.5 650 650 630.5 638.5 206,540 131,644,825 (36,654,860)
ABOITIZ EQUITY AEV 48.7 50 48.7 50 48.7 50 2,864,800 140,695,540 18,234,830
ALLIANCE GLOBAL AGI 9.42 9.43 9.85 9.93 9.43 9.43 2,092,100 20,006,223 (8,125,072)
ANSCOR ANS 8.8 8.99 8.77 8.8 8.77 8.8 1,100 9,674 -
ANGLO PHIL HLDG APO 0.83 0.85 0.85 0.85 0.85 0.85 90,000 76,500 -
ATN HLDG A ATN 0.44 0.46 0.44 0.46 0.44 0.46 530,000 235,650 -
ATN HLDG B ATNB 0.435 0.475 0.43 0.43 0.43 0.43 50,000 21,500 -
BHI HLDG BH 662 - - - - - - - -
COSCO CAPITAL COSCO 4.35 4.37 4.45 4.45 4.35 4.37 340,000 1,485,690 (942,940)
DMCI HLDG DMC 8.74 8.75 8.54 8.77 8.54 8.74 5,704,400 49,679,818 26,797,344
FILINVEST DEV FDC 7 7.08 6.91 6.91 6.91 6.91 3,200 22,112 -
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 495 498.6 485 498.8 485 498.6 159,670 79,052,596 35,605,652
HOUSE OF INV HI 3.41 3.5 3.41 3.49 3.41 3.49 11,000 38,150 (27,920)
JG SUMMIT JGS 48.15 48.5 49 49.25 48 48.5 1,790,200 86,871,610 16,024,905
KEPPEL HLDG A KPH 6.76 7.25 - - - - - - -
KEPPEL HLDG B KPHB 6.76 8.5 - - - - - - -
LODESTAR LODE 0.51 0.53 0.58 0.58 0.58 0.58 9,000 5,220 -
LOPEZ HLDG LPZ 2.94 3 2.94 3 2.93 3 14,000 41,240 6,000
LT GROUP LTG 8.22 8.23 8.3 8.37 8.12 8.23 1,702,600 14,050,605 (6,283,579)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.235 0.345 - - - - - - -
METRO PAC INV MPI 3.61 3.65 3.59 3.66 3.59 3.61 13,399,000 48,509,600 (20,327,000)
PACIFICA HLDG PA 2.55 2.79 - - - - - - -
PRIME MEDIA PRIM 2.62 2.65 2.55 2.69 2.55 2.62 1,818,000 4,775,990 -

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 16, 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 2.9 2.9 2.9 2.9 6,000 17,400 -
SOLID GROUP SGI 0.82 0.83 0.83 0.83 0.83 0.83 178,000 147,740 -
SM INVESTMENTS SM 801 809.5 808 824 789 809.5 401,920 323,510,620 121,233,035
SAN MIGUEL CORP SMC 101.6 104.7 102.8 104.7 101.5 104.7 170,000 17,661,270 (344,245)
SEAFRONT RES SPM 2.17 2.69 - - - - - - -
TOP FRONTIER TFHI 108 111 108.2 111 108 111 1,460 159,420 -
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.25 0.29 0.26 0.29 0.26 0.29 150,000 41,400 -
ZEUS HLDG ZHI 0.17 0.174 0.175 0.175 0.17 0.174 160,000 27,410 -

HOLDING FIRMS SECTOR TOTAL 38,412,740 933,930,745.50

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.53 0.56 0.56 0.56 0.53 0.53 21,000 11,460 -
ANCHOR LAND ALHI 4.6 6.67 6 6.67 6 6.67 700 4,267 -
AYALA LAND ALI 28.3 28.4 28.8 28.9 28.2 28.4 11,302,500 320,856,270 (179,514,485)
AYALA LAND LOG ALLHC 3.55 3.6 3.4 3.68 3.38 3.55 727,000 2,554,530 (309,030)
ALTUS PROP APVI 12.7 14 12.6 12.72 12.6 12.7 22,300 283,070 -
ARANETA PROP ARA 1.89 1.92 1.84 1.94 1.84 1.89 2,462,000 4,653,110 (80,900)
AREIT RT AREIT 36.9 37 37.5 38 36.8 37 520,500 19,364,420 (130,985)
A BROWN BRN 0.75 0.79 0.75 0.75 0.75 0.75 10,000 7,500 -
CITYLAND DEVT CDC 0.69 0.71 0.69 0.69 0.69 0.69 30,000 20,700 -
CROWN EQUITIES CEI 0.084 0.087 0.085 0.087 0.084 0.084 16,900,000 1,435,880 -
CEBU HLDG CHI - - - - - - - - -
CEB LANDMASTERS CLI 2.62 2.65 2.63 2.65 2.62 2.65 38,000 99,740 -
CENTURY PROP CPG 0.385 0.395 0.385 0.39 0.385 0.39 2,280,000 879,000 -
CITICORE RT CREIT 2.38 2.42 2.36 2.42 2.35 2.42 6,171,000 14,582,600 (389,840)
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 8.08 8.23 7.72 8.26 7.71 8.08 721,900 5,811,884 107,733
DDMP RT DDMPR 1.48 1.49 1.47 1.5 1.47 1.49 888,000 1,321,160 (303,890)
DM WENCESLAO DMW 6.78 6.8 6.8 6.8 6.8 6.8 18,500 125,800 -
EMPIRE EAST ELI 0.204 0.215 0.209 0.209 0.204 0.204 150,000 30,660 -
EVER GOTESCO EVER 0.28 0.285 0.285 0.285 0.275 0.285 2,120,000 598,550 -
FILINVEST RT FILRT 7.08 7.13 7.11 7.14 7.08 7.08 1,210,200 8,588,813 (41,854)
FILINVEST LAND FLI 0.87 0.89 0.88 0.9 0.87 0.89 7,773,000 6,840,490 (6,339,430)
GLOBAL ESTATE GERI 0.84 0.88 0.84 0.84 0.84 0.84 43,000 36,120 -
8990 HLDG HOUSE 10.2 10.48 - - - - - - -
GOLDEN MV HVN 616 675 615 675 615 675 110 71,840 -
PHIL INFRADEV IRC 1.03 1.05 1.05 1.05 1 1.03 644,000 668,080 -
KEPPEL PROP KEP 2.8 3.69 - - - - - - -
CITY AND LAND LAND 0.75 0.79 0.81 0.81 0.73 0.8 169,000 130,940 5,320
MEGAWORLD MEG 2.37 2.38 2.46 2.49 2.28 2.37 32,743,000 77,452,790 (5,923,380)
MRC ALLIED MRC 0.202 0.203 0.202 0.208 0.202 0.203 10,760,000 2,228,070 -
MREIT RT MREIT 16 16.02 16.1 16.16 16.02 16.02 1,220,700 19,570,882 (363,596.0003)
OMICO CORP OM 0.34 0.36 - - - - - - -
PHIL ESTATES PHES 0.38 0.405 0.385 0.385 0.38 0.38 60,000 22,900 15,200
PRIMEX CORP PRMX 1.97 1.98 2.11 2.11 1.98 1.98 1,727,000 3,463,400 -
RL COMM RT RCR 6.58 6.59 6.5 6.67 6.5 6.59 1,054,900 6,962,214 1,124,026
ROBINSONS LAND RLC 17.08 17.5 17.5 17.52 17.02 17.5 2,746,700 47,835,924 (9,989,294)
PHIL REALTY RLT 0.214 0.239 0.216 0.216 0.214 0.214 260,000 55,840 -
ROCKWELL ROCK 1.22 1.37 1.22 1.22 1.22 1.22 50,000 61,000 -
SHANG PROP SHNG 2.51 2.57 2.5 2.57 2.5 2.57 5,000 12,780 -
STA LUCIA LAND SLI 2.86 3.05 2.9 3.07 2.86 3.05 21,000 62,870 -
SM PRIME HLDG SMPH 37.8 37.9 36.8 38 36.8 37.9 18,890,700 712,068,660 344,588,669.9999
SOC RESOURCES SOC 0.51 0.55 0.55 0.55 0.5 0.5 149,000 76,280 -

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 16, 2022

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

VISTAMALLS STR 3.3 3.62 3.25 3.69 3.18 3.69 70,000 238,890 (31,020)
SUNTRUST HOME SUN 0.89 0.99 0.92 0.99 0.87 0.99 46,000 41,510 -
PTFC REDEV CORP TFC 33.05 63.95 - - - - - - -
VISTA LAND VLL 2.03 2.1 2.1 2.11 2.03 2.03 1,000,000 2,051,730 (1,423,120)
VISTAREIT RT VREIT 1.71 1.72 1.74 1.75 1.68 1.72 12,252,000 21,061,740 (69,120)

PROPERTY SECTOR TOTAL 137,294,700 1,283,943,018.50

SERVICES
**** MEDIA ****

ABS CBN ABS 8.7 8.85 8.7 8.98 8.7 8.85 19,000 168,186 -
GMA NETWORK GMA7 12.26 12.28 12.1 12.4 12 12.28 1,408,300 17,228,578 -
MANILA BULLETIN MB 0.34 0.36 0.37 0.37 0.34 0.34 170,000 58,500 -
MLA BRDCASTING MBC 7.77 8.27 - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 2,238 2,240 2,280 2,318 2,234 2,240 54,555 122,955,890 (51,465,280)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,760 1,770 1,820 1,827 1,760 1,760 72,935 129,843,015 (35,658,405)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.041 0.042 0.043 0.043 0.041 0.041 123,800,000 5,137,200 -
CONVERGE CNVRG 21 21.05 22.05 22.2 20.7 21 11,493,300 244,936,705 (61,203,615)
DFNN INC DFNN 3.18 3.24 3.15 3.25 3.15 3.24 40,000 127,540 -
DITO CME HLDG DITO 3.75 3.76 3.64 3.77 3.56 3.76 6,294,000 22,952,800 650,000
IMPERIAL IMP 1.12 1.34 - - - - - - -
ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 1.56 1.62 - - - - - - -
NOW CORP NOW 1.27 1.28 1.24 1.3 1.24 1.27 436,000 552,190 (16,470)
TRANSPACIFIC BR TBGI 0.28 0.29 0.275 0.285 0.275 0.28 3,370,000 951,750 (105,449.9999)

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 6.81 7.2 7.2 7.2 6.8 6.81 4,200 30,042 -
ASIAN TERMINALS ATI 13.5 13.84 13.88 13.88 13.4 13.4 2,200 30,056 -
CHELSEA C 1.36 1.38 1.37 1.39 1.36 1.38 124,000 170,470 -
CEBU AIR CEB 41.95 42 41.3 42.45 41.3 41.95 32,300 1,356,710 (306,830)
INTL CONTAINER ICT 186.4 186.9 190 190 178.5 186.4 6,302,540 1,164,223,047 (383,023,827)
LBC EXPRESS LBC 22.1 22.2 22.15 22.15 22.1 22.1 3,400 75,190 -
LORENZO SHIPPNG LSC 0.455 0.5 0.44 0.44 0.44 0.44 31,000 13,640 -
MACROASIA MAC 4.19 4.25 4.23 4.37 4.15 4.25 836,000 3,514,960 145,730
METROALLIANCE A MAH 0.91 0.98 0.91 0.91 0.91 0.91 60,000 54,600 -
METROALLIANCE B MAHB 0.9 1.34 0.93 0.93 0.9 0.9 32,000 29,250 -
PAL HLDG PAL 5.51 6.04 5.88 5.9 5.5 5.51 141,300 807,098 240,710
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.86 0.95 0.89 0.98 0.86 0.95 148,000 133,480 -

**** HOTEL & LEISURE ****

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

BOULEVARD HLDG BHI 0.09 0.091 0.093 0.096 0.089 0.091 44,270,000 4,079,050 -
DISCOVERY WORLD DWC 1.62 1.75 1.66 1.85 1.66 1.78 131,000 234,260 -

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 16, 2022

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

GRAND PLAZA GPH 10.54 14.54 - - - - - - -

WATERFRONT WPI 0.42 0.43 0.42 0.42 0.42 0.42 50,000 21,000 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 6.54 6.78 6.83 6.83 6.83 6.83 300 2,049 -
FAR EASTERN U FEU 530 540 530 530 530 530 40 21,200 -
IPEOPLE IPO 6.66 7.22 6.55 7.22 6.55 7.22 4,400 29,884 -
STI HLDG STI 0.325 0.35 0.335 0.345 0.32 0.345 300,000 99,600 -

**** CASINOS & GAMING ****

BELLE CORP BEL 1.23 1.24 1.22 1.24 1.22 1.23 188,000 230,350 7,920
BLOOMBERRY BLOOM 5.9 5.94 5.98 6 5.88 5.9 3,630,500 21,548,763 (2,715,945)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.38 1.4 1.35 1.38 1.34 1.38 25,000 33,950 -
LEISURE AND RES LR 1.37 1.38 1.37 1.37 1.36 1.37 257,000 351,710 -
MANILA JOCKEY MJC 1.42 1.59 - - - - - - -
MJC INVESTMENTS MJIC 0.98 1.27 - - - - - - -
PH RESORTS GRP PHR 0.91 0.92 0.95 0.96 0.91 0.92 1,609,000 1,477,720 (876,620)
PREMIUM LEISURE PLC 0.395 0.4 0.4 0.405 0.4 0.4 3,140,000 1,256,050 -
PHIL RACING PRC 4.8 5.33 - - - - - - -
PHILWEB WEB 4.8 4.81 4.39 4.81 4.37 4.8 15,738,000 73,134,450 (2,322,880)

**** RETAIL ****

ALLDAY ALLDY 0.325 0.335 0.335 0.335 0.33 0.33 5,250,000 1,738,300 -
BERJAYA BCOR 5.51 6.15 - - - - - - -
ALLHOME HOME 4.55 4.62 4.55 4.7 4.53 4.62 1,545,000 7,132,950 (503,770)
METRO RETAIL MRSGI 1.44 1.45 1.44 1.44 1.44 1.44 352,000 506,880 -
PUREGOLD PGOLD 31.95 32 31 31.95 30.9 31.95 1,210,400 38,366,485 (17,095,550)
ROBINSONS RTL RRHI 49.65 49.95 49.7 49.8 49.5 49.65 425,500 21,127,710 5,274,100
PHIL SEVEN CORP SEVN 50.55 53 51 51 50.55 50.55 104,990 5,353,712 (126,203.5)
SSI GROUP SSI 1.18 1.19 1.23 1.23 1.16 1.18 4,489,000 5,351,800 2,364,140
WILCON DEPOT WLCON 24.5 25.15 26.2 26.2 24.5 24.5 1,743,200 44,258,700 (25,346,235)

**** OTHER SERVICES ****

APC GROUP APC 0.201 0.214 0.21 0.21 0.21 0.21 470,000 98,700 -
EASYCALL ECP 3.88 4.49 3.88 3.88 3.88 3.88 7,000 27,160 -
IPM HLDG IPM 6.5 7 6.5 6.5 6.5 6.5 7,000 45,500 -
MEDILINES MEDIC 0.66 0.67 0.68 0.73 0.66 0.67 5,350,000 3,722,050 (28,600)
PAXYS PAX 1.81 1.98 1.81 1.81 1.81 1.81 1,000 1,810 -
PRMIERE HORIZON PHA 0.46 0.47 0.455 0.47 0.45 0.46 1,210,000 558,950 -
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 3.76 4 - - - - - - -

SERVICES SECTOR TOTAL 246,385,560 1,946,254,040.00

MINING & OIL

**** MINING ****

ATOK AB 6.39 6.6 6.8 6.9 6.02 6.6 148,800 931,696 -

APEX MINING APX 1.55 1.56 1.53 1.55 1.51 1.55 1,099,000 1,695,560 (72,190)
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 5.75 5.77 5.8 5.83 5.75 5.75 108,600 626,412 (59,870.9997)

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 16, 2022

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

BENGUET A BC 6.68 6.7 6.7 6.7 6.68 6.68 21,700 145,206 -

BENGUET B BCB 6.69 6.7 - - - - - - -
COAL ASIA HLDG COAL 0.216 0.228 0.229 0.238 0.228 0.228 250,000 57,220 -
CENTURY PEAK CPM 2.65 2.75 2.74 2.75 2.74 2.75 32,000 87,700 87,700
DIZON MINES DIZ 3.83 4.24 3.81 3.81 3.8 3.8 5,000 19,030 -
FERRONICKEL FNI 2.38 2.4 2.35 2.44 2.35 2.38 534,000 1,269,770 (15,440)
GEOGRACE GEO 0.176 0.194 0.176 0.176 0.176 0.176 200,000 35,200 -
LEPANTO A LC 0.138 0.14 0.14 0.14 0.139 0.139 7,240,000 1,011,780 -
LEPANTO B LCB 0.138 0.14 0.14 0.14 0.138 0.138 2,100,000 293,800 (26,400)
MANILA MINING A MA 0.0094 0.0098 0.0097 0.0098 0.0095 0.0097 34,000,000 326,300 -
MANILA MINING B MAB 0.0094 0.011 0.0093 0.0093 0.0092 0.0092 4,000,000 37,100 -
MARCVENTURES MARC 1.64 1.67 1.72 1.72 1.64 1.64 4,479,000 7,379,040 3,300
NIHAO NI 0.96 0.99 0.94 0.99 0.94 0.99 120,000 116,900 -
NICKEL ASIA NIKL 6.75 6.77 6.9 6.91 6.7 6.75 1,335,000 9,063,575 2,767,565
ORNTL PENINSULA ORE 0.7 0.71 0.7 0.71 0.7 0.71 261,000 183,750 -
PX MINING PX 4.26 4.33 4.36 4.36 4.25 4.26 291,000 1,240,080 8,520
SEMIRARA MINING SCC 34.9 34.95 34.6 35.05 34.4 34.95 3,126,900 108,765,215 25,315,475
UNITED PARAGON UPM 0.006 0.0065 0.0061 0.0061 0.006 0.006 8,000,000 48,400 12,200

**** OIL ****

ACE ENEXOR ACEX 8.3 8.4 8.65 8.65 8.3 8.4 203,700 1,724,726 (346,580)
ORNTL PETROL A OPM 0.011 0.012 0.01 0.011 0.01 0.011 17,300,000 189,000 -
ORNTL PETROL B OPMB 0.011 0.012 - - - - - - -
PHILODRILL OV 0.0088 0.009 0.009 0.0091 0.0089 0.0089 17,000,000 152,100 -
PXP ENERGY PXP 4.5 4.78 4.57 4.84 4.45 4.5 408,000 1,878,260 -

MINING & OIL SECTOR TOTAL 102,263,700 137,277,820.00

PREFERRED

HOUSE PREF B 8990B 98.7 99.5 98.5 98.5 98.5 98.5 4,000 394,000 -
HOUSE PREF A 8990P 98.85 100 - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 500.5 501.5 500.5 501 500.5 501 8,000 4,007,500 -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 100.8 108.3 105 105 105 105 100 10,500 -
ALCO PREF D ALCPD 505 508 505 505 505 505 190 95,950 -
AC PREF B2R APB2R 500 502 502 502 502 502 2,000 1,004,000 -
BC PREF A BCP 33.2 - - - - - - - -
BRN PREF A BRNP 104.5 107.5 104.6 107.8 104.5 104.5 1,500 158,080 (43,120)
CEB PREF CEBCP 42 43 42 42 42 42 2,200 92,400 -
CPG PREF A CPGP 101 102 102 102 102 102 10,090 1,029,180 -
DD PREF DDPR 98 99 99.5 99.5 99.45 99.45 110 10,944.5 -
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 100.6 104 - - - - - - -
EEI PREF B EEIPB 104.3 106 104.5 106 104.5 106 5,050 527,800 (323,950)
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 1,020 1,030 1,022 1,022 1,018 1,020 1,300 1,326,220 -
JFC PREF A JFCPA 970 980 - - - - - - -
JFC PREF B JFCPB 967.5 989 - - - - - - -
LR PREF LRP - - - - - - - - -

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 16, 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 98.85 93.4 93.4 93.4 93.4 10 934 -
MWIDE PREF 2B MWP2B 95.5 100.1 99.5 99.5 99.5 99.5 1,000 99,500 -
MWIDE PREF 4 MWP4 97 99.6 97.5 99.6 97 99.6 840 81,680 -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B 99 100.5 100.9 100.9 100.9 100.9 20 2,018 -
PNX PREF 4 PNX4 975 980 978 980 978 980 120 117,560 -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B - - - - - - - - -
PCOR PREF 3A PRF3A 1,046 1,051 1,051 1,051 1,046 1,046 1,935 2,033,510 36,610
PCOR PREF 3B PRF3B 1,070 1,082 1,082 1,082 1,082 1,082 5 5,410 -
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 76.3 77 - - - - - - -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H 75.5 76.2 76.2 76.2 76.2 76.2 50 3,810 -
SMC PREF 2I SMC2I 76.05 78.45 - - - - - - -
SMC PREF 2J SMC2J 74 75.8 76 76 76 76 7,000 532,000 -
SMC PREF 2K SMC2K 72.5 74 74.05 74.05 74 74 400 29,602.5 -
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C 51.5 55 54.95 55 54.95 55 1,000 54,975 -
TECH PREF B2D TCB2D 54.1 54.5 54.5 54.5 54.5 54.5 189,700 10,338,650 (419,650)
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 236,620 21,956,224.00

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 8.23 9 8.23 9 61,700 554,376.00 (0)
GMA HLDG PDR GMAP 11.76 11.92 11.76 11.92 11.76 11.92 156,300 1,853,344.00 (54,096)

PHIL. DEPOSIT RECEIPTS TOTAL 218,000 2,407,720.00

WARRANTS

TECH WARRANT TECHW 0.51 0.52 0.51 0.53 0.51 0.52 209,000 108,130 44,870

WARRANTS TOTAL 209,000 108,130.00

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

CTS GLOBAL CTS 0.89 0.91 0.89 0.93 0.88 0.91 6,404,000 5,763,410 36,830
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 0.97 0.99 1 1 0.97 1 187,000 184,950 (18,000)
ITALPINAS IDC 0.75 0.78 0.79 0.81 0.75 0.78 590,000 452,470 -
KEPWEALTH KPPI 2.26 3.1 2.58 3.1 2.25 3.1 10,000 24,430 6,750
MAKATI FINANCE MFIN 2.16 2.69 - - - - - - -
MERRYMART MM 1.29 1.3 1.32 1.37 1.28 1.29 1,403,000 1,835,270 44,340
XURPAS X 0.305 0.325 0.305 0.305 0.305 0.305 650,000 198,250 -

SMALL, MEDIUM & EMERGING TOTAL 9,244,000 8,458,780.00

EXCHANGE TRADED FUNDS

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 16, 2022

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

FIRST METRO ETF FMETF 98.1 99 98.2 99 98.1 98.1 33,460 3,296,238.5 791,536

EXCHANGE TRADED FUNDS TOTAL 33,460 3,296,238.50

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 16, 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 - - 1 1 1 1 100,000 100,000 -

DDS TOTAL 100,000 100,000.00

TOTAL MAIN BOARD 637,180,890 5,445,560,481.00

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 53.435)

10
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 16, 2022

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

NO. OF ADVANCES: 103

NO. OF DECLINES: 107
NO. OF UNCHANGED: 48

NO. OF TRADED ISSUES: 258

NO. OF TRADES: 68,669

ODDLOT VOLUME: 1,489,204

ODDLOT VALUE: Php 283,021.16

BLOCK SALE VOLUME: 8,498,800

BLOCK SALE VALUE: Php 157,701,325.60

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

NIKL 6.77 3,352,400.00 22,695,748.00
ALI 29.50 2,000,000.00 59,000,000.00
BDO 125.425 160,000.00 20,068,000.00
MONDE 14.1832 1,900,000.00 26,948,080.00
WLCON 26.684 1,086,400.00 28,989,497.60

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 1,551.53 1,573.04 1,547.52 1,573.04 1.63 25.31 6,904,500 534,908,486.58
Industrials 8,867.59 8,932.97 8,848.28 8,932.97 0.90 79.67 98,498,032 642,145,137.41
Holding Firms 5,887.97 5,925.91 5,804.41 5,900.3 1.72 99.93 38,414,530 933,966,448.35
Property 2,974.15 3,017.8 2,968.8 3,005.79 2.36 69.51 139,304,597 1,342,967,261.44
Services 1,713.98 1,714.85 1,678.35 1,678.35 (2.04) (35.05) 248,066,302 1,977,805,167.89
Mining & Oil 11,716.51 11,772.57 11,620.18 11,681.98 0.80 93.63 106,702,355 159,995,985.84
SME 9,245,118 8,460,101.76
ETF 33,460 3,296,238.50
PSEI 6,374.43 6,393.38 6,327.23 6,393.01 1.16 73.59
All Shares 3,429.48 3,435.24 3,409 3,435.24 0.74 25.54

GRAND TOTAL 647,168,894 5,603,544,827.76

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

FOREIGN BUYING: Php 2,149,746,940.10

FOREIGN SELLING: Php 2,444,828,850.69
NET FOREIGN BUYING/(SELLING): Php (295,081,910.59)
TOTAL FOREIGN: Php 4,594,575,790.79

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 16, 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 16 , 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