The Philippine Stock Exchange, Inc.

Daily Quotation Report

June 10, 2022

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

FINANCIALS
**** BANKS ****

ASIA UNITED AUB 43.7 44 44.8 44.8 43.75 43.75 800 35,315 -
BDO UNIBANK BDO 126 126.5 128 128.9 126 126 2,455,320 311,094,483 (123,080,239)
BANK COMMERCE BNCOM 9.53 9.56 9.52 9.53 9.52 9.53 14,700 139,993 (1,905.9999)
BANK PH ISLANDS BPI 92.6 94.3 97.7 97.7 92.6 92.6 1,842,660 173,451,853.5 (73,555,402.5)
CHINABANK CHIB 26.75 26.9 26.8 26.9 26.75 26.9 128,000 3,433,205 2,683,210
CITYSTATE BANK CSB 6.74 8.39 - - - - - - -
EAST WEST BANK EW 7.23 7.25 7.38 7.38 7.25 7.25 119,100 870,892 (336,375)
METROBANK MBT 50.85 50.95 51.65 52.6 50.75 50.85 3,628,540 187,249,967.5 (937,080)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 7.02 7.79 7.01 7.01 7.01 7.01 1,100 7,711 -
PBCOM PBC 16.08 18.68 - - - - - - -
PHIL NATL BANK PNB 18.68 18.76 18.8 18.8 18.68 18.76 134,400 2,518,786 -
PSBANK PSB 56 56.25 56.25 56.25 56.15 56.25 1,720 96,748 -
PHILTRUST PTC 90.25 114.9 - - - - - - -
RCBC RCB 19.82 19.84 19.82 19.82 19.82 19.82 54,700 1,084,154 (1,032,622)
SECURITY BANK SECB 90.9 91 92.1 93 90.65 91 415,480 37,870,983.5 5,531,689.5
UNION BANK UBP 80.5 83 80.5 83 80.5 83 197,310 15,942,496.5 1,724,326

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 2.39 2.4 2.47 2.47 2.26 2.39 2,191,000 5,088,400 -
BDO LEASING BLFI - - - - - - - - -
COL FINANCIAL COL 3.49 3.56 - - - - - - -
FIRST ABACUS FAF 0.6 0.68 - - - - - - -
FERRONOUX HLDG FERRO 2.14 2.59 - - - - - - -
FILIPINO FUND FFI 4.21 6.79 4.05 4.05 4.05 4.05 200 810 -
IREMIT I 0.7 0.83 - - - - - - -
MEDCO HLDG MED 0.3 0.31 - - - - - - -
MANULIFE MFC 880 1,010 - - - - - - -
NTL REINSURANCE NRCP 0.65 0.68 - - - - - - -
PHIL STOCK EXCH PSE 191.4 200 200 200 191.4 191.4 270 53,914 -
SUN LIFE SLF 2,400 2,450 2,400 2,400 2,400 2,400 20 48,000 48,000
VANTAGE V 0.72 0.77 0.72 0.72 0.72 0.72 14,000 10,080 -

FINANCIALS SECTOR TOTAL 11,199,320 738,997,792.00

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

AC ENERGY ACEN 7.56 7.58 7.6 7.64 7.41 7.56 15,992,600 121,108,167 15,383,519
ALSONS CONS ACR 1 1.02 1.02 1.02 0.99 1.02 76,000 75,560 10,000
ABOITIZ POWER AP 30.2 30.3 31 31 30 30.3 996,200 30,235,115 (11,325,560)
RASLAG ASLAG 1.81 1.82 1.93 1.95 1.81 1.82 18,617,000 34,561,860 131,300
BASIC ENERGY BSC 0.425 0.43 0.445 0.445 0.42 0.43 3,820,000 1,641,850 -
FIRST GEN FGEN 18 18.6 18.9 18.9 18 18 1,726,700 31,686,618 (2,156,058)
FIRST PHIL HLDG FPH 66 67.7 67.7 67.7 65 66 1,250 84,299 (84,299)
JOLLIVILLE HLDG JOH 4.01 5.05 - - - - - - -
MERALCO MER 360.4 361 368.8 368.8 359 360.4 169,590 61,103,424 (40,863,350)
MANILA WATER MWC 17.52 17.6 17.6 17.98 17.52 17.6 215,300 3,787,146 138,692
PETRON PCOR 3.3 3.31 3.35 3.35 3.3 3.31 657,000 2,179,810 (644,010)
PETROENERGY PERC 4.7 4.9 5.02 5.02 4.9 4.9 13,300 65,276 -
PHX PETROLEUM PNX 9.4 9.84 9.79 9.84 9.79 9.84 26,500 260,695 -

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

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

SYNERGY GRID SGP 12.26 12.32 12.3 12.46 12.2 12.32 2,896,900 35,695,220 (512,598)
PILIPINAS SHELL SHLPH 18.72 18.8 19.1 19.1 18.72 18.72 39,900 753,022 (5,730.0001)
SPC POWER SPC 9.92 9.94 10.34 10.34 9.88 9.92 861,100 8,635,429 1,704,606
SOLAR PH SPNEC 1.6 1.61 1.67 1.68 1.58 1.61 26,968,000 43,544,060 3,547,370
VIVANT VVT 13.52 15.98 - - - - - - -

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

AGRINURTURE ANI 4.69 4.82 4.79 4.87 4.69 4.82 179,000 856,910 (382,410)
AXELUM AXLM 2.25 2.28 2.32 2.32 2.25 2.28 59,000 134,160 (52,350)
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 10.1 11.08 - - - - - - -
CENTURY FOOD CNPF 21.65 21.85 21.05 22.2 20.9 21.65 1,625,100 35,096,745 22,854,180
DEL MONTE DELM 13.22 13.36 13.22 13.24 13.22 13.22 32,700 432,394 178,570
DNL INDUS DNL 6.84 6.87 6.96 6.97 6.84 6.84 2,138,600 14,670,306 (13,548,020)
EMPERADOR EMP 17 17.14 17.4 17.4 16.8 17 7,412,800 127,191,794 (5,706,314)
SMC FOODANDBEV FB 58.85 59 60.8 60.8 58.7 59 93,920 5,547,641.5 (866,156.5)
FIGARO COFFEE FCG 0.54 0.55 0.51 0.56 0.495 0.55 11,418,000 6,143,205 16,200
ALLIANCE SELECT FOOD 0.56 0.6 0.6 0.6 0.6 0.6 1,000 600 -
FRUITAS HLDG FRUIT 1.14 1.15 1.16 1.16 1.14 1.15 2,753,000 3,152,000 -
GINEBRA GSMI 107 110 110 110 107 107 5,550 609,260 -
JOLLIBEE JFC 201 201.4 208.6 208.6 201 201 597,540 121,453,936 (72,677,684)
KEEPERS HLDG KEEPR 1.23 1.24 1.25 1.25 1.22 1.23 1,696,000 2,083,970 246,000
LIBERTY FLOUR LFM 19.02 21 - - - - - - -
MACAY HLDG MACAY 3.41 6.47 - - - - - - -
MAXS GROUP MAXS 5.5 5.52 5.52 5.52 5.52 5.52 100 552 -
MG HLDG MG 0.12 0.127 - - - - - - -
MONDE NISSIN MONDE 14.5 14.56 14.6 14.7 14.32 14.5 6,324,000 91,783,254 (18,492,596)
SHAKEYS PIZZA PIZZA 6.82 7.05 6.82 6.82 6.8 6.82 12,800 87,220 63,420
ROXAS AND CO RCI 0.52 0.54 0.53 0.55 0.53 0.54 203,000 108,490 27,040
RFM CORP RFM 4.11 4.3 4.3 4.3 4.1 4.1 37,000 158,700 89,900
ROXAS HLDG ROX 1.22 1.24 1.22 1.22 1.22 1.22 12,000 14,640 -
SWIFT FOODS SFI 0.096 0.099 - - - - - - -
UNIV ROBINA URC 102 102.5 105.1 105.3 102 102 1,708,030 175,549,281 (101,343,388)
VITARICH VITA 0.6 0.62 0.62 0.62 0.62 0.62 8,000 4,960 -
VICTORIAS VMC 2.51 2.8 - - - - - - -

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

CONCRETE A CA 40.45 45 - - - - - - -
CONCRETE B CAB 39.85 58.55 46 46 46 46 300 13,800 -
CEMEX HLDG CHP 0.7 0.73 0.7 0.73 0.68 0.73 3,098,000 2,213,100 492,729.9997
EAGLE CEMENT EAGLE 12.3 12.64 - - - - - - -
EEI CORP EEI 3.32 3.35 3.44 3.46 3.32 3.35 3,347,000 11,216,600 -
HOLCIM HLCM 5.48 5.59 5.65 5.65 5.46 5.59 53,300 295,734 (168,000)
MEGAWIDE MWIDE 4.29 4.3 4.16 4.29 4.13 4.29 289,000 1,231,090 432,290
PHINMA PHN 19 19.76 19.76 19.76 19.76 19.76 200 3,952 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T - - - - - - - - -
VULCAN INDL VUL 0.87 0.89 0.88 0.89 0.87 0.87 1,071,000 938,600 -

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

CHEMPHIL CIP 130 148.9 - - - - - - -

CROWN ASIA CROWN 1.75 1.83 1.83 1.83 1.83 1.83 5,000 9,150 -

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 10, 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 1.08 1.08 1.08 1.08 6,000 6,480 -
LMG CORP LMG 2.62 3.6 - - - - - - -
MABUHAY VINYL MVC 5.2 5.3 - - - - - - -
PRYCE CORP PPC 5.4 5.59 5.59 5.59 5.59 5.59 1,100 6,149 -

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

CONCEPCION CIC 18.02 19.1 - - - - - - -

GREENERGY GREEN 1.78 1.79 1.8 1.82 1.76 1.79 11,394,000 20,370,660 975,310
INTEGRATED MICR IMI 6.79 6.82 6.75 6.8 6.75 6.79 44,600 303,058 223,548
IONICS ION 0.59 0.6 - - - - - - -
PANASONIC PMPC 5.93 6 6 6 6 6 3,800 22,800 -
SFA SEMICON SSP 1.02 1.05 1.02 1.02 1.02 1.02 12,000 12,240 -
CIRTEK HLDG TECH 2.8 2.83 2.83 2.83 2.78 2.8 459,000 1,282,420 16,740

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL 129,328,900 1,002,919,871.50

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

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

ABACORE CAPITAL ABA 1.48 1.51 1.49 1.53 1.48 1.51 25,517,000 38,200,650 19,876,970
ASIABEST GROUP ABG 3.62 4 3.62 3.62 3.62 3.62 2,000 7,240 -
AYALA CORP AC 655 656.5 671 671 655 655 424,480 279,474,955 (168,415,555)
ABOITIZ EQUITY AEV 49.7 50 51.8 51.8 49.3 49.7 868,160 43,212,067.5 (25,813,593)
ALLIANCE GLOBAL AGI 10.26 10.3 10.58 10.58 10.2 10.26 2,737,400 28,156,126 (5,896,048)
ANSCOR ANS 8.75 9 8.9 9 8.8 9 5,000 44,320 -
ANGLO PHIL HLDG APO 0.87 0.88 0.87 0.87 0.87 0.87 3,000 2,610 -
ATN HLDG A ATN 0.45 0.46 0.47 0.49 0.45 0.46 310,000 143,650 -
ATN HLDG B ATNB 0.45 0.49 0.45 0.45 0.45 0.45 380,000 171,000 -
BHI HLDG BH 662 - - - - - - - -
COSCO CAPITAL COSCO 4.4 4.64 4.61 4.68 4.4 4.4 1,499,000 6,801,340 (3,826,960)
DMCI HLDG DMC 8.62 8.68 8.96 9 8.6 8.62 14,609,200 127,527,805 (2,732,417)
FILINVEST DEV FDC 6.9 7.08 7.08 7.08 7.08 7.08 100 708 -
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 495 496.8 503 503 495 495 80,500 40,015,011 (4,530,945)
HOUSE OF INV HI 3.41 3.5 3.5 3.5 3.5 3.5 12,000 42,000 -
JG SUMMIT JGS 51.65 52 53.3 53.3 51.55 51.65 1,211,520 62,644,120.5 (45,163,709.5)
KEPPEL HLDG A KPH 7.25 8 - - - - - - -
KEPPEL HLDG B KPHB 6.76 8.5 7.21 7.21 7.21 7.21 20,800 149,968 -
LODESTAR LODE 0.51 0.55 0.52 0.55 0.5 0.55 78,000 39,500 -
LOPEZ HLDG LPZ 2.98 3.03 2.98 3.04 2.98 3.04 310,000 924,400 (21,280)
LT GROUP LTG 8.38 8.43 8.45 8.47 8.32 8.43 1,190,800 9,997,093 (2,974,935.9997)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.315 0.355 - - - - - - -
METRO PAC INV MPI 3.7 3.72 3.78 3.78 3.67 3.7 18,797,000 69,543,900 (46,876,160)
PACIFICA HLDG PA 2.56 2.79 - - - - - - -
PRIME MEDIA PRIM 2.37 2.41 2.21 2.4 2.21 2.4 1,516,000 3,540,410 -

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

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

REPUBLIC GLASS REG 2.8 3.2 3.2 3.2 2.9 2.9 41,000 123,700 -
SOLID GROUP SGI 0.84 0.86 - - - - - - -
SM INVESTMENTS SM 820 821 861 861 820 820 485,030 400,185,785 (57,163,310)
SAN MIGUEL CORP SMC 107 109 109.1 109.1 106.6 109 50,570 5,497,454 1,036,643
SEAFRONT RES SPM 2.17 2.69 - - - - - - -
TOP FRONTIER TFHI 110 110.9 110.9 110.9 110.9 110.9 1,980 219,582 -
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.27 0.3 - - - - - - -
ZEUS HLDG ZHI 0.17 0.176 - - - - - - -

HOLDING FIRMS SECTOR TOTAL 70,175,080 1,120,273,436.00

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.54 0.57 0.56 0.56 0.56 0.56 239,000 133,840 (56,000)
ANCHOR LAND ALHI 4.87 6 - - - - - - -
AYALA LAND ALI 30 30.1 31 31.45 30 30 13,299,300 405,734,665 (60,797,040)
AYALA LAND LOG ALLHC 3.9 3.93 3.96 3.98 3.9 3.9 606,000 2,380,300 (142,060)
ALTUS PROP APVI 15.02 15.88 15.04 15.88 15 15.88 35,000 525,798 10,506
ARANETA PROP ARA 1.78 1.8 1.78 1.82 1.75 1.8 1,053,000 1,892,040 -
AREIT RT AREIT 38.7 38.9 39.85 39.9 38.75 38.9 253,100 10,031,550 791,170
A BROWN BRN 0.8 0.81 - - - - - - -
CITYLAND DEVT CDC 0.69 0.71 0.68 0.68 0.68 0.68 25,000 17,000 -
CROWN EQUITIES CEI 0.085 0.087 0.09 0.09 0.085 0.087 1,560,000 132,890 (102,970)
CEBU HLDG CHI - - - - - - - - -
CEB LANDMASTERS CLI 2.7 2.71 2.7 2.71 2.65 2.71 244,000 655,790 -
CENTURY PROP CPG 0.41 0.415 0.405 0.405 0.405 0.405 190,000 76,950 (8,100)
CITICORE RT CREIT 2.46 2.48 2.47 2.48 2.45 2.46 1,644,000 4,046,830 (1,447,070)
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 7.65 7.8 7.71 7.84 7.65 7.65 80,800 626,388 (121,193)
DDMP RT DDMPR 1.51 1.52 1.5 1.52 1.5 1.52 1,034,000 1,557,390 (215,580)
DM WENCESLAO DMW 6.78 6.8 6.8 6.8 6.8 6.8 19,500 132,600 -
EMPIRE EAST ELI 0.208 0.21 0.209 0.21 0.208 0.21 1,160,000 241,640 -
EVER GOTESCO EVER 0.285 0.295 0.285 0.295 0.28 0.295 21,980,000 6,315,700 (1,306,299.9999)
FILINVEST RT FILRT 7.12 7.13 7.15 7.15 7.12 7.12 563,000 4,011,051 (1,958,056)
FILINVEST LAND FLI 0.92 0.93 0.93 0.94 0.92 0.93 1,564,000 1,448,950 (320,710)
GLOBAL ESTATE GERI 0.84 0.87 - - - - - - -
8990 HLDG HOUSE 10.36 10.46 10.4 10.52 10.3 10.48 139,600 1,458,648 56,160
GOLDEN MV HVN 650 675 675 675 675 675 50 33,750 -
PHIL INFRADEV IRC 1.04 1.06 1.01 1.07 0.99 1.06 1,383,000 1,449,030 (19,390)
KEPPEL PROP KEP 2.85 3.69 - - - - - - -
CITY AND LAND LAND 0.8 0.81 0.8 0.8 0.8 0.8 29,000 23,200 (11,200)
MEGAWORLD MEG 2.59 2.61 2.69 2.69 2.58 2.6 14,565,000 38,109,960 (11,304,440)
MRC ALLIED MRC 0.208 0.21 0.211 0.214 0.207 0.213 3,010,000 630,260 -
MREIT RT MREIT 16.22 16.26 16.3 16.34 16.18 16.22 2,338,100 37,881,290 (44,988)
OMICO CORP OM 0.34 0.36 - - - - - - -
PHIL ESTATES PHES 0.395 0.41 0.395 0.395 0.395 0.395 160,000 63,200 -
PRIMEX CORP PRMX 1.97 1.98 1.96 1.98 1.96 1.97 1,013,000 1,992,140 (1,769,000)
RL COMM RT RCR 6.9 6.91 6.91 6.92 6.89 6.9 1,213,300 8,369,327 (1,391,411)
ROBINSONS LAND RLC 18.36 18.6 18.7 18.8 18.3 18.6 1,755,100 32,616,614 (9,215,532)
PHIL REALTY RLT 0.222 0.243 0.223 0.223 0.221 0.221 410,000 90,880 -
ROCKWELL ROCK 1.25 1.3 1.25 1.27 1.25 1.25 206,000 257,540 -
SHANG PROP SHNG 2.57 2.59 2.48 2.59 2.47 2.59 31,000 79,190 -
STA LUCIA LAND SLI 3.01 3.1 3.13 3.13 3.01 3.1 414,000 1,247,250 3,090
SM PRIME HLDG SMPH 37 37.5 38 38 37 37 12,677,500 473,691,555 (85,078,315)
SOC RESOURCES SOC 0.56 0.62 - - - - - - -

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

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

VISTAMALLS STR 3.25 3.38 - - - - - - -

SUNTRUST HOME SUN 0.93 1 - - - - - - -
PTFC REDEV CORP TFC 33.05 63.95 - - - - - - -
VISTA LAND VLL 2.23 2.25 2.23 2.27 2.22 2.23 967,000 2,159,290 (1,523,710)

PROPERTY SECTOR TOTAL 85,884,980 1,042,406,062.00

SERVICES
**** MEDIA ****

ABS CBN ABS 9.35 9.36 9.68 9.68 9.35 9.35 112,200 1,058,679 -
GMA NETWORK GMA7 11.4 11.46 11.66 11.66 11.4 11.4 214,000 2,450,972 -
MANILA BULLETIN MB 0.345 0.365 0.345 0.345 0.345 0.345 30,000 10,350 -
MLA BRDCASTING MBC 8 8.49 - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 2,364 2,372 2,398 2,398 2,360 2,364 29,180 69,200,670 (41,551,790)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,836 1,850 1,900 1,914 1,832 1,836 139,215 258,296,165 (152,580,305)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.044 0.045 0.046 0.046 0.044 0.044 84,900,000 3,804,700 -
CONVERGE CNVRG 23.3 23.5 23.95 24.05 23.3 23.3 6,066,600 142,896,825 (44,232,350)
DFNN INC DFNN 3.3 3.35 3.29 3.37 3.29 3.35 248,000 829,950 3,350
DITO CME HLDG DITO 4.06 4.07 4.12 4.12 4.05 4.07 2,807,000 11,466,050 194,270
IMPERIAL IMP 1.12 1.34 1.34 1.34 1.34 1.34 2,000 2,680 -
ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 1.58 1.64 - - - - - - -
NOW CORP NOW 1.28 1.31 1.29 1.31 1.26 1.3 526,000 671,800 49,380
TRANSPACIFIC BR TBGI 0.29 0.295 0.3 0.3 0.29 0.29 10,190,000 2,999,300 217,200

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 7 7.27 6.9 7.3 6.9 7.27 1,800 12,730 -
ASIAN TERMINALS ATI 13.32 13.48 13.5 13.5 13.32 13.32 1,100 14,760 -
CHELSEA C 1.33 1.34 1.37 1.37 1.33 1.34 393,000 526,980 27,000
CEBU AIR CEB 44 44.15 44.3 44.3 43.9 44 177,100 7,796,785 589,975
INTL CONTAINER ICT 201.4 202 201.6 205 196 202 3,113,910 626,411,176 (163,879,384)
LBC EXPRESS LBC 22.15 23.5 - - - - - - -
LORENZO SHIPPNG LSC 0.44 0.86 - - - - - - -
MACROASIA MAC 4.73 4.74 4.78 4.82 4.72 4.74 105,000 501,290 (19,510)
METROALLIANCE A MAH 0.92 0.97 - - - - - - -
METROALLIANCE B MAHB 0.93 1.34 - - - - - - -
PAL HLDG PAL 5.98 6.05 6.05 6.05 6.05 6.05 3,600 21,780 6,050
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.92 0.96 0.92 0.95 0.92 0.92 267,000 248,640 -

**** HOTEL & LEISURE ****

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

BOULEVARD HLDG BHI 0.101 0.102 0.103 0.103 0.099 0.102 89,740,000 9,032,990 -
DISCOVERY WORLD DWC 1.63 1.66 1.67 1.67 1.66 1.66 40,000 66,450 -
GRAND PLAZA GPH 10.54 14.54 - - - - - - -

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

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

WATERFRONT WPI 0.42 0.445 0.42 0.42 0.42 0.42 120,000 50,400 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 6.54 6.84 6.84 6.85 6.84 6.85 2,900 19,856 -
FAR EASTERN U FEU 530 590 - - - - - - -
IPEOPLE IPO 7.25 7.5 7.25 7.25 7.25 7.25 5,300 38,425 -
STI HLDG STI 0.34 0.355 - - - - - - -

**** CASINOS & GAMING ****

BELLE CORP BEL 1.25 1.26 1.26 1.26 1.26 1.26 31,000 39,060 -
BLOOMBERRY BLOOM 6.25 6.26 6.22 6.27 6.18 6.25 1,474,800 9,179,022 (3,542)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.35 1.38 1.35 1.35 1.35 1.35 9,000 12,150 -
LEISURE AND RES LR 1.35 1.36 1.35 1.37 1.33 1.36 1,988,000 2,710,010 -
MANILA JOCKEY MJC 1.42 1.55 - - - - - - -
MJC INVESTMENTS MJIC 0.97 1.35 - - - - - - -
PH RESORTS GRP PHR 1.04 1.05 1.06 1.08 1.05 1.05 1,097,000 1,157,950 10,700
PREMIUM LEISURE PLC 0.4 0.405 0.405 0.405 0.4 0.4 3,620,000 1,457,250 (28,500)
PHIL RACING PRC 4.8 5.31 - - - - - - -
PHILWEB WEB 3.97 4 3.97 4.1 3.92 4 1,756,000 7,032,370 20,980

**** RETAIL ****

ALLDAY ALLDY 0.34 0.345 0.35 0.355 0.34 0.345 16,710,000 5,788,000 (170,299.9997)
BERJAYA BCOR 5.47 6.18 - - - - - - -
ALLHOME HOME 5.31 5.52 5.31 5.31 5.12 5.31 562,100 2,927,443 (1,261,038)
METRO RETAIL MRSGI 1.45 1.46 1.44 1.46 1.44 1.46 532,000 771,510 -
PUREGOLD PGOLD 32.45 32.5 33.6 33.6 32.5 32.5 1,208,200 39,466,805 (17,198,825)
ROBINSONS RTL RRHI 50.35 50.45 51 51.5 50.05 50.35 479,370 24,140,235.5 (1,861,852)
PHIL SEVEN CORP SEVN 52.6 53 53.5 53.5 53 53 205,310 10,981,440 (91,690)
SSI GROUP SSI 1.34 1.35 1.37 1.37 1.33 1.35 1,212,000 1,621,040 798,000
WILCON DEPOT WLCON 27 27.5 27.45 27.5 26.8 27.5 830,300 22,466,885 (6,587,480)

**** OTHER SERVICES ****

APC GROUP APC 0.213 0.22 0.22 0.22 0.22 0.22 10,000 2,200 -
EASYCALL ECP 3.9 4.69 - - - - - - -
IPM HLDG IPM 6.7 6.8 - - - - - - -
MEDILINES MEDIC 0.67 0.68 0.69 0.69 0.68 0.68 69,000 46,940 -
PAXYS PAX 1.81 1.98 - - - - - - -
PRMIERE HORIZON PHA 0.51 0.52 0.53 0.56 0.5 0.52 20,063,000 10,684,060 (73,540)
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 3.81 3.99 - - - - - - -

SERVICES SECTOR TOTAL 251,121,185 1,280,224,423.50

MINING & OIL

**** MINING ****

ATOK AB 7.04 7.24 7.04 7.45 7.03 7.24 845,300 6,094,668 7,080
APEX MINING APX 1.56 1.58 1.58 1.59 1.52 1.56 2,167,000 3,398,660 (617,980)
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 5.9 5.94 5.95 5.95 5.9 5.92 127,700 756,053 (28,372)
BENGUET A BC 6.8 6.85 6.98 6.98 6.85 6.85 155,600 1,070,964 -

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

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

BENGUET B BCB 6.9 7.08 7 7.05 7 7.02 22,000 154,350 -

COAL ASIA HLDG COAL 0.216 0.236 - - - - - - -
CENTURY PEAK CPM 2.6 2.75 2.6 2.6 2.6 2.6 96,000 249,600 166,400
DIZON MINES DIZ 3.89 4.89 - - - - - - -
FERRONICKEL FNI 2.55 2.57 2.53 2.56 2.53 2.55 3,874,000 9,878,430 9,105,489.9996
GEOGRACE GEO 0.176 0.195 - - - - - - -
LEPANTO A LC 0.138 0.14 0.14 0.141 0.136 0.14 8,710,000 1,212,250 -
LEPANTO B LCB 0.135 0.139 - - - - - - -
MANILA MINING A MA 0.0094 0.0096 0.0095 0.0096 0.0094 0.0094 25,000,000 237,300 -
MANILA MINING B MAB 0.0095 0.011 0.0096 0.0096 0.0095 0.0095 2,000,000 19,100 -
MARCVENTURES MARC 1.57 1.58 1.65 1.7 1.56 1.57 4,215,000 6,735,270 46,770
NIHAO NI 1 1.05 1.02 1.05 1 1.05 140,000 144,600 -
NICKEL ASIA NIKL 7.06 7.07 7.28 7.28 7.05 7.07 3,586,700 25,564,060 (1,071,208)
ORNTL PENINSULA ORE 0.77 0.79 0.82 0.82 0.76 0.79 502,000 385,810 -
PX MINING PX 4.36 4.4 4.33 4.46 4.3 4.36 211,000 919,240 (9,270)
SEMIRARA MINING SCC 34.1 34.15 35.2 35.2 33.9 34.1 9,296,200 318,633,125 9,788,750.0002
UNITED PARAGON UPM 0.0061 0.0062 - - - - - - -

**** OIL ****

ACE ENEXOR ACEX 10.1 10.14 10.42 10.42 9.95 10.1 233,200 2,367,063 (225,062)
ORNTL PETROL A OPM 0.011 0.012 0.011 0.011 0.011 0.011 700,000 7,700 -
ORNTL PETROL B OPMB 0.011 0.012 0.011 0.011 0.011 0.011 20,000,000 220,000 -
PHILODRILL OV 0.0089 0.0091 0.009 0.0091 0.0089 0.0091 12,000,000 107,300 -
PXP ENERGY PXP 4.7 4.8 4.86 4.86 4.7 4.8 100,000 473,150 4,700

MINING & OIL SECTOR TOTAL 93,981,700 378,628,693.00

PREFERRED

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

HOUSE PREF A 8990P 98.85 100.9 99 99 99 99 500 49,500 -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 502 503 503 503 502 502 3,810 1,915,720 -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 100.8 108.3 - - - - - - -
ALCO PREF D ALCPD 502 510 - - - - - - -
AC PREF B2R APB2R 496.4 502 - - - - - - -
BC PREF A BCP 33.2 - - - - - - - -
BRN PREF A BRNP 104.5 107.5 - - - - - - -
CEB PREF CEBCP 43.95 44 46.6 46.6 44 44 29,200 1,309,650 -
CPG PREF A CPGP 101.2 102 - - - - - - -
DD PREF DDPR 97.9 98 98 98 96 97.9 23,130 2,242,066 -
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 101 - - - - - - - -
EEI PREF B EEIPB 106 107 106 107 106 107 21,500 2,280,000 -
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 - - - - - - - - -
FGEN PREF G FGENG 100.1 105.9 - - - - - - -
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 1,030 1,030 1,030 1,030 100 103,000 -
JFC PREF A JFCPA 970 980 - - - - - - -
JFC PREF B JFCPB 967 989.5 989.5 989.5 989.5 989.5 10 9,895 -
LR PREF LRP - - - - - - - - -
MWIDE PREF MWP - - - - - - - - -

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

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

MWIDE PREF 2A MWP2A 94.5 98.95 - - - - - - -

MWIDE PREF 2B MWP2B 99.3 100.5 - - - - - - -
MWIDE PREF 4 MWP4 97.5 99.8 - - - - - - -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B 101 101.2 101.2 101.2 101 101.2 13,630 1,376,654 -
PNX PREF 4 PNX4 975 980 978 980 975 980 780 760,970 29,400
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B - - - - - - - - -
PCOR PREF 3A PRF3A 1,048 1,051 - - - - - - -
PCOR PREF 3B PRF3B 1,067 1,081 - - - - - - -
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 76.85 76.95 76.95 76.95 76.95 76.95 80 6,156 -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H 75.3 76.2 - - - - - - -
SMC PREF 2I SMC2I 76.7 78.55 78.1 78.1 76.7 76.7 20,530 1,581,651 -
SMC PREF 2J SMC2J 75 75.6 75.7 75.7 75.7 75.7 20 1,514 -
SMC PREF 2K SMC2K 74.25 75 - - - - - - -
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C 51.5 55 - - - - - - -
TECH PREF B2D TCB2D 55 56 56 56 56 56 200 11,200 -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 113,490 11,647,976.00

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 9.21 9.75 9.32 9.32 9.32 9.32 49,400 460,408.00 (460,408)
GMA HLDG PDR GMAP 11.1 11.42 11.1 11.1 11.1 11.1 22,000 244,200.00 233,100

PHIL. DEPOSIT RECEIPTS TOTAL 71,400 704,608.00

WARRANTS

TECH WARRANT TECHW 0.51 0.53 0.51 0.53 0.5 0.53 114,000 57,750 -

WARRANTS TOTAL 114,000 57,750.00

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

CTS GLOBAL CTS 0.9 0.91 0.9 0.9 0.87 0.9 6,412,000 5,705,090 (49,280)
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 1 1.02 1.03 1.03 1 1.02 64,000 64,970 -
ITALPINAS IDC 0.83 0.86 0.85 0.86 0.83 0.86 469,000 392,150 -
KEPWEALTH KPPI 2.6 3.28 - - - - - - -
MAKATI FINANCE MFIN 2.16 2.69 - - - - - - -
MERRYMART MM 1.5 1.51 1.53 1.53 1.5 1.5 464,000 700,860 -
XURPAS X 0.345 0.35 0.35 0.355 0.35 0.35 210,000 73,850 -

SMALL, MEDIUM & EMERGING TOTAL 7,619,000 6,936,920.00

EXCHANGE TRADED FUNDS

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

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

FIRST METRO ETF FMETF 101 104.2 104.1 104.1 101 101 22,060 2,263,320 369,483

EXCHANGE TRADED FUNDS TOTAL 22,060 2,263,320.00

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

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

DOLLAR DENOMINATED SECURITIES

USD DMPL A2 DMPA2 10.12 10.5 - - - - - - -

USD TECH B2A TCB2A 1 1.02 - - - - - - -
USD TECH B2B TCB2B - - - - - - - - -

DDS TOTAL 0.00

TOTAL MAIN BOARD 649,403,625 5,573,355,126.00

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 52.950)

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

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

NO. OF ADVANCES: 45
NO. OF DECLINES: 131
NO. OF UNCHANGED: 40

NO. OF TRADED ISSUES: 216

NO. OF TRADES: 77,385

ODDLOT VOLUME: 1,097,547

ODDLOT VALUE: Php 269,121.71

BLOCK SALE VOLUME: 10,677,240

BLOCK SALE VALUE: Php 444,805,539.80

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

ICT 203.4883 108,000.00 21,976,736.40
GLO 2,398.3783 10,260.00 24,607,361.358
AC 675.1727 30,000.00 20,255,181.00
WLCON 27.2606 1,972,000.00 53,757,903.20
MBT 51.9995 1,098,840.00 57,139,130.58
ALI 30.3812 5,324,000.00 161,749,508.80
BDO 128.4999 235,340.00 30,241,166.466
SMPH 39.54 1,898,800.00 75,078,552.00

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 1,611.3 1,613.31 1,574.06 1,574.06 (2.92) (47.46) 12,535,386 826,388,083.02
Industrials 9,247.73 9,247.73 9,077.92 9,077.92 (2.32) (215.76) 129,339,589 1,002,952,635.94
Holding Firms 6,249.26 6,249.26 6,024.77 6,027.93 (3.61) (226.25) 70,223,300 1,140,582,165.24
Property 3,128.63 3,128.63 3,045.98 3,045.98 (4.19) (133.42) 93,122,423 1,279,267,965.67
Services 1,810.72 1,810.72 1,785.13 1,785.13 (1.87) (34.03) 253,711,791 1,381,388,311.07
Mining & Oil 12,131.47 12,131.47 11,852.05 11,856.56 (3.36) (413.26) 94,598,788 378,646,464.89
SME 7,625,069 6,940,223.19
ETF 22,066 2,263,938.50
PSEI 6,713.33 6,713.33 6,530.04 6,530.04 (3.38) (228.55)
All Shares 3,584 3,584 3,511.93 3,511.93 (2.46) (88.73)

GRAND TOTAL 661,178,412 6,018,429,787.51

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

FOREIGN BUYING: Php 2,103,028,826.60

FOREIGN SELLING: Php 3,354,224,018.22

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

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

NET FOREIGN BUYING/(SELLING): Php (1,251,195,191.62)

TOTAL FOREIGN: Php 5,457,252,844.83

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

Securities Under Suspension by the Exchange as of June 10 , 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