The Philippine Stock Exchange, Inc.

Daily Quotation Report

June 06, 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 43.75 44.85 43.75 43.75 43.75 43.75 400 17,500 -
BDO UNIBANK BDO 128.7 129 128.4 129.8 127.5 129 1,263,070 162,882,275 (36,278,331)
BANK COMMERCE BNCOM 9.51 9.52 9.65 9.65 9.51 9.51 70,900 674,805 960
BANK PH ISLANDS BPI 95.1 95.3 95 96.45 94.35 95.1 1,053,540 100,246,967 (19,663,141.5)
CHINABANK CHIB 26.9 26.95 26.95 27 26.7 26.95 41,800 1,125,020 10,800
CITYSTATE BANK CSB 6.74 8.14 8.14 8.14 8.14 8.14 200 1,628 -
EAST WEST BANK EW 7.3 7.35 7.32 7.39 7.3 7.3 95,000 697,604 (153,102)
METROBANK MBT 53 53.05 53 53.3 52.2 53 587,590 31,105,981 (8,649,812.5)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 7.03 7.79 7.04 7.04 7.03 7.03 3,300 23,219 9,139
PBCOM PBC 16.08 18.66 - - - - - - -
PHIL NATL BANK PNB 18.78 18.84 18.86 18.86 18.78 18.78 127,100 2,387,578 -
PSBANK PSB 55.55 57.9 55.5 57.9 55.5 57.9 480 27,405 5,787
PHILTRUST PTC 90.25 114.9 - - - - - - -
RCBC RCB 19.8 20 19.8 20 19.78 19.8 220,000 4,355,742 -
SECURITY BANK SECB 88 88.25 90.1 91.15 88 88 2,050,790 182,493,497 (18,944,570.5)
UNION BANK UBP 82.6 83.5 82.7 83 82 82.6 609,280 50,565,512.5 (7,398)

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 2.08 2.16 2.04 2.19 2.01 2.16 580,000 1,232,880 -
BDO LEASING BLFI - - - - - - - - -
COL FINANCIAL COL 3.44 3.45 3.55 3.55 3.45 3.45 234,000 813,050 140,000
FIRST ABACUS FAF 0.6 0.68 - - - - - - -
FERRONOUX HLDG FERRO 2.14 2.59 - - - - - - -
FILIPINO FUND FFI 5.03 7.48 - - - - - - -
IREMIT I 0.75 0.84 - - - - - - -
MEDCO HLDG MED 0.29 0.3 - - - - - - -
MANULIFE MFC 890 900 930 930 900 900 500 452,200 -
NTL REINSURANCE NRCP 0.67 0.68 0.67 0.67 0.67 0.67 500,000 335,000 -
PHIL STOCK EXCH PSE 190.2 200 204 204 190.1 190.1 1,540 296,886 -
SUN LIFE SLF 2,302 2,400 2,302 2,302 2,300 2,300 45 103,510 92,000
VANTAGE V 0.72 0.76 0.75 0.77 0.75 0.77 18,000 13,760 -

FINANCIALS SECTOR TOTAL 7,457,535 539,852,019.50

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

AC ENERGY ACEN 7.31 7.32 7.14 7.37 7.14 7.31 10,686,600 78,147,130 14,710,714
ALSONS CONS ACR 1 1.02 1 1.03 1 1.01 221,000 223,000 1,000
ABOITIZ POWER AP 31.45 31.5 31.5 31.6 31 31.45 414,800 13,028,065 (3,742,865)
RASLAG ASLAG 2.04 2.05 2.48 2.48 2.02 2.05 256,288,000 569,099,910 (7,687,900)
BASIC ENERGY BSC 0.45 0.455 0.47 0.47 0.44 0.45 9,940,000 4,496,950 -
FIRST GEN FGEN 18.72 18.8 19.04 19.2 18.72 18.8 798,500 15,096,684 (649,104)
FIRST PHIL HLDG FPH 67 68.5 67.8 68.5 67 67 12,770 859,035 (128,190)
JOLLIVILLE HLDG JOH 4.21 5.07 - - - - - - -
MERALCO MER 361.2 362 369 369 358.2 361.2 129,690 46,808,222 (13,519,180)
MANILA WATER MWC 17.6 17.68 17.4 17.8 17.4 17.6 175,800 3,094,384 (1,045,210)
PETRON PCOR 3.31 3.32 3.28 3.35 3.28 3.32 1,304,000 4,336,050 557,360
PETROENERGY PERC 4.26 4.99 - - - - - - -
PHX PETROLEUM PNX 9.23 9.85 9.2 9.86 9.2 9.85 25,500 250,849 -

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 06, 2022

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

SYNERGY GRID SGP 12.14 12.16 12.28 12.28 12.14 12.14 419,400 5,117,730 (2,598,276)
PILIPINAS SHELL SHLPH 18.96 19 18.7 19.1 18.7 19 242,200 4,599,844 3,810
SPC POWER SPC 10.74 10.76 10.84 10.84 10.74 10.76 594,100 6,409,062 2,156
SOLAR PH SPNEC 1.57 1.58 1.66 1.68 1.57 1.57 40,240,000 64,471,990 1,465,890
VIVANT VVT 13.02 14.5 - - - - - - -

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

AGRINURTURE ANI 4.64 4.69 4.72 4.74 4.6 4.69 686,000 3,217,800 (819,640)
AXELUM AXLM 2.22 2.32 2.24 2.25 2.22 2.25 200,000 448,460 -
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 10.16 10.98 10.02 10.16 10.02 10.16 5,400 54,808 -
CENTURY FOOD CNPF 21 21.2 21.1 21.55 20.95 21 1,393,000 29,400,890 (2,409,125)
DEL MONTE DELM 13.1 13.3 13 13.34 13 13.1 11,400 149,384 10,428
DNL INDUS DNL 6.88 6.89 6.8 6.98 6.78 6.89 4,859,500 33,625,541 (8,561,653)
EMPERADOR EMP 17.66 17.68 17.8 18 17.62 17.66 2,297,500 40,647,702 (410,986.0002)
SMC FOODANDBEV FB 60 61 60.9 61 60 61 46,170 2,806,967 (1,312,329.5)
FIGARO COFFEE FCG 0.495 0.5 0.49 0.52 0.49 0.5 1,422,000 718,370 4,900
ALLIANCE SELECT FOOD 0.59 0.6 0.6 0.6 0.6 0.6 5,000 3,000 -
FRUITAS HLDG FRUIT 1.14 1.15 1.13 1.16 1.11 1.15 8,018,000 9,130,970 (13,359.9999)
GINEBRA GSMI 107.5 108 110 110 107.5 108 14,770 1,589,954 889,284
JOLLIBEE JFC 201 201.2 206.4 207.6 200.4 201.2 1,123,770 227,177,152 (136,897,210)
KEEPERS HLDG KEEPR 1.17 1.18 1.19 1.19 1.16 1.18 1,462,000 1,722,910 1,180,000
LIBERTY FLOUR LFM 19.02 22.95 - - - - - - -
MACAY HLDG MACAY 3.91 6.47 - - - - - - -
MAXS GROUP MAXS 5.38 5.4 5.4 5.5 5.38 5.4 126,900 687,539 (647,623)
MG HLDG MG 0.12 0.125 0.12 0.125 0.12 0.125 120,000 14,450 1,200
MONDE NISSIN MONDE 14.2 14.42 14.5 14.6 14.18 14.2 6,990,400 100,007,450 (13,789,412)
SHAKEYS PIZZA PIZZA 6.85 6.95 6.98 6.98 6.88 6.95 327,700 2,268,150 1,900,779
ROXAS AND CO RCI 0.54 0.56 0.55 0.56 0.53 0.56 3,523,000 1,904,790 73,430
RFM CORP RFM 4.15 4.28 4.07 4.29 4.07 4.29 4,000 16,720 8,140
ROXAS HLDG ROX 1.1 1.17 1.08 1.08 1.08 1.08 40,000 43,200 -
SWIFT FOODS SFI 0.096 0.1 0.099 0.1 0.096 0.096 200,000 19,520 -
UNIV ROBINA URC 105.6 105.7 107.5 107.5 105 105.6 417,620 44,105,399 (9,449,120)
VITARICH VITA 0.6 0.62 0.59 0.63 0.59 0.6 131,000 77,950 -
VICTORIAS VMC 2.51 2.8 - - - - - - -

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

CONCRETE A CA 40.1 45 - - - - - - -
CONCRETE B CAB 33.35 57.9 - - - - - - -
CEMEX HLDG CHP 0.69 0.7 0.71 0.71 0.68 0.69 4,356,000 3,030,240 (1,149,060)
EAGLE CEMENT EAGLE 12.14 12.34 12.42 12.42 12.14 12.14 38,300 470,700 9,936
EEI CORP EEI 3.22 3.24 3.28 3.4 3.22 3.22 456,000 1,489,240 (807,070)
HOLCIM HLCM 5.28 5.3 5.3 5.3 5.28 5.28 6,900 36,452 -
MEGAWIDE MWIDE 4.19 4.2 4.29 4.31 4.19 4.2 713,000 3,015,760 (633,440)
PHINMA PHN 19.1 19.8 19.7 19.8 19.7 19.8 60,000 1,187,010 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T - - - - - - - - -
VULCAN INDL VUL 0.85 0.86 0.89 0.89 0.85 0.85 1,324,000 1,143,450 -

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

CHEMPHIL CIP 130 148.9 - - - - - - -

CROWN ASIA CROWN 1.74 1.8 1.77 1.81 1.73 1.78 135,000 236,320 (1,740)

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 06, 2022

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

EUROMED EURO 1.01 1.09 1.09 1.09 1.09 1.09 2,000 2,180 -
LMG CORP LMG 3.6 3.99 - - - - - - -
MABUHAY VINYL MVC 5.2 5.34 5.2 5.34 5 5.34 3,500 18,618 -
PRYCE CORP PPC 5.33 5.4 5.33 5.4 5.33 5.4 7,100 37,955 -

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

CONCEPCION CIC 18.22 19 - - - - - - -

GREENERGY GREEN 1.72 1.74 1.77 1.79 1.72 1.72 13,671,000 23,879,540 376,630
INTEGRATED MICR IMI 6.8 6.82 6.82 6.82 6.8 6.8 134,700 916,890 48,960
IONICS ION 0.59 0.61 0.59 0.6 0.59 0.6 34,000 20,380 -
PANASONIC PMPC 5.89 6.26 6.19 6.28 6.19 6.28 600 3,732 -
SFA SEMICON SSP 1.02 1.05 1.03 1.03 1.02 1.02 68,000 69,960 61,800
CIRTEK HLDG TECH 2.79 2.83 2.79 2.84 2.78 2.79 644,000 1,808,240 (33,480)

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL 376,900,445 1,356,579,796.00

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

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

ABACORE CAPITAL ABA 1.45 1.46 1.43 1.46 1.43 1.46 41,138,000 59,079,960 6,657,500
ASIABEST GROUP ABG 3.61 4.47 - - - - - - -
AYALA CORP AC 661.5 665.5 697 698 661.5 661.5 460,800 307,557,050 (194,069,865)
ABOITIZ EQUITY AEV 51.7 51.75 51.2 51.95 50.75 51.7 174,120 8,932,729 (1,667,748)
ALLIANCE GLOBAL AGI 10.7 10.78 10.9 10.9 10.64 10.78 246,300 2,650,134 (383,812)
ANSCOR ANS 8.95 9.06 9.1 9.1 8.9 8.9 18,900 168,546 -
ANGLO PHIL HLDG APO 0.88 0.9 0.9 0.9 0.88 0.88 51,000 44,970 1,790
ATN HLDG A ATN 0.455 0.46 0.46 0.485 0.455 0.46 130,000 59,750 -
ATN HLDG B ATNB 0.45 0.5 - - - - - - -
BHI HLDG BH 662 - - - - - - - -
COSCO CAPITAL COSCO 4.69 4.74 4.8 4.8 4.65 4.7 217,000 1,025,470 (258,230)
DMCI HLDG DMC 8.99 9.05 9.29 9.29 8.95 9.05 6,752,300 61,040,873 3,879,383.9996
FILINVEST DEV FDC 6.9 7.05 - - - - - - -
FJ PRINCE A FJP 2.24 2.6 - - - - - - -
FJ PRINCE B FJPB 2.63 3.74 - - - - - - -
FORUM PACIFIC FPI 0.208 0.27 - - - - - - -
GT CAPITAL GTCAP 499.6 500 502.5 503 499 500 91,620 45,801,652 (27,573,701)
HOUSE OF INV HI 3.44 3.5 3.5 3.5 3.5 3.5 24,000 84,000 (84,000)
JG SUMMIT JGS 51.55 52.5 53.2 53.55 51.55 51.55 756,570 39,461,749 (16,193,699)
KEPPEL HLDG A KPH 7.5 8 - - - - - - -
KEPPEL HLDG B KPHB 7.21 8.5 - - - - - - -
LODESTAR LODE 0.5 0.55 - - - - - - -
LOPEZ HLDG LPZ 2.94 3.07 2.95 3.19 2.95 3.19 202,000 622,330 (110,440)
LT GROUP LTG 8.43 8.46 8.37 8.55 8.37 8.46 5,661,200 47,998,312 (18,794,301)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.315 0.355 - - - - - - -
METRO PAC INV MPI 3.74 3.75 3.77 3.77 3.72 3.74 19,850,000 74,449,130 (36,621,340)
PACIFICA HLDG PA 2.57 2.83 - - - - - - -
PRIME MEDIA PRIM 1.89 1.9 1.98 1.98 1.85 1.89 399,000 754,120 -

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 06, 2022

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

REPUBLIC GLASS REG 2.8 3.08 2.88 3.08 2.88 3.08 2,000 5,960 -
SOLID GROUP SGI 0.85 0.86 0.86 0.86 0.86 0.86 72,000 61,920 -
SM INVESTMENTS SM 860 861 860 864.5 855 861 245,190 211,122,120 (4,686,425)
SAN MIGUEL CORP SMC 105 107 108.4 108.4 105 107 190,200 20,316,106 29,666
SEAFRONT RES SPM 2.16 2.69 - - - - - - -
TOP FRONTIER TFHI 111.7 115 115 115 115 115 40 4,600 -
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.27 0.3 0.27 0.27 0.27 0.27 50,000 13,500 -
ZEUS HLDG ZHI 0.155 0.174 - - - - - - -

HOLDING FIRMS SECTOR TOTAL 76,765,785 887,052,045.00

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.56 0.57 0.56 0.58 0.56 0.58 71,000 40,030 -
ANCHOR LAND ALHI 5.07 6.89 - - - - - - -
AYALA LAND ALI 29.9 29.95 30 30.1 29.3 29.95 6,684,700 198,842,210 45,859,865
AYALA LAND LOG ALLHC 4 4.01 4.05 4.05 3.96 4 292,000 1,163,030 (92,050)
ALTUS PROP APVI 15.4 15.42 16.14 16.14 15.2 15.4 158,000 2,462,556 255,600
ARANETA PROP ARA 1.66 1.67 1.7 1.7 1.66 1.67 281,000 469,670 -
AREIT RT AREIT 39.7 39.8 39.7 40 39.7 39.8 96,400 3,841,840 (1,159,430)
A BROWN BRN 0.78 0.81 0.77 0.79 0.77 0.79 34,000 26,610 -
CITYLAND DEVT CDC 0.72 0.73 0.73 0.73 0.73 0.73 82,000 59,860 58,400
CROWN EQUITIES CEI 0.089 0.09 0.093 0.093 0.089 0.09 1,140,000 102,640 45,890
CEBU HLDG CHI - - - - - - - - -
CEB LANDMASTERS CLI 2.65 2.68 2.7 2.7 2.64 2.65 258,000 689,420 -
CENTURY PROP CPG 0.41 0.42 0.41 0.41 0.405 0.41 450,000 183,900 -
CITICORE RT CREIT 2.5 2.51 2.55 2.55 2.5 2.51 1,402,000 3,535,850 (3,070)
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 7.7 7.88 7.88 8.05 7.7 7.88 159,400 1,241,916 (60,089)
DDMP RT DDMPR 1.54 1.55 1.57 1.58 1.54 1.54 1,089,000 1,690,840 10,330
DM WENCESLAO DMW 6.78 6.8 6.78 6.78 6.78 6.78 20,100 136,278 -
EMPIRE EAST ELI 0.216 0.218 0.217 0.218 0.217 0.218 310,000 67,280 -
EVER GOTESCO EVER 0.285 0.29 0.31 0.325 0.285 0.285 107,560,000 32,715,350 (4,485,500)
FILINVEST RT FILRT 7.23 7.25 7.28 7.28 7.18 7.23 85,800 621,676 (400,136)
FILINVEST LAND FLI 0.93 0.94 0.93 0.94 0.92 0.93 5,851,000 5,445,670 (4,601,800)
GLOBAL ESTATE GERI 0.85 0.86 0.85 0.85 0.84 0.85 119,000 100,150 -
8990 HLDG HOUSE 10.1 10.38 10.3 10.4 10.2 10.38 10,100 103,908 5,100
GOLDEN MV HVN 641 675 - - - - - - -
PHIL INFRADEV IRC 0.95 0.96 0.95 0.96 0.95 0.96 109,000 103,850 -
KEPPEL PROP KEP 2.85 3.39 - - - - - - -
CITY AND LAND LAND 0.77 0.79 - - - - - - -
MEGAWORLD MEG 2.7 2.73 2.77 2.77 2.7 2.7 16,100,000 43,858,630 (8,064,639.9997)
MRC ALLIED MRC 0.208 0.209 0.216 0.216 0.207 0.209 1,550,000 324,020 -
MREIT RT MREIT 16.32 16.34 16.5 16.58 16.32 16.34 706,000 11,572,318 1,156,247.9999
OMICO CORP OM 0.34 0.36 - - - - - - -
PHIL ESTATES PHES 0.39 0.405 0.39 0.395 0.39 0.39 560,000 219,150 -
PRIMEX CORP PRMX 2 2.04 2.04 2.04 2 2.04 307,000 626,040 (583,440)
RL COMM RT RCR 6.89 6.91 6.93 6.93 6.89 6.9 2,677,200 18,475,312 9,855,787
ROBINSONS LAND RLC 19.1 19.4 19.2 19.4 19.08 19.4 949,200 18,323,044 (3,213,918)
PHIL REALTY RLT 0.24 0.243 0.243 0.243 0.235 0.24 110,000 26,480 -
ROCKWELL ROCK 1.26 1.27 1.27 1.27 1.26 1.27 53,000 67,270 2,540
SHANG PROP SHNG 2.55 2.59 2.55 2.58 2.55 2.58 35,000 89,600 (51,000)
STA LUCIA LAND SLI 2.85 2.97 2.79 2.97 2.79 2.97 44,000 129,810 -
SM PRIME HLDG SMPH 39.25 39.45 38.35 39.45 38.35 39.45 28,756,400 1,124,058,350 384,493,225
SOC RESOURCES SOC 0.55 0.62 - - - - - - -

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 06, 2022

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

VISTAMALLS STR 3.21 3.39 3.32 3.39 3.21 3.39 40,000 131,710 -
SUNTRUST HOME SUN 0.95 1.02 0.96 1.02 0.95 1.02 54,000 51,460 -
PTFC REDEV CORP TFC 43.15 56.4 - - - - - - -
VISTA LAND VLL 2.34 2.39 2.44 2.44 2.32 2.34 1,644,000 3,874,980 (1,005,960)

PROPERTY SECTOR TOTAL 179,851,510 1,475,808,245.00

SERVICES
**** MEDIA ****

ABS CBN ABS 10.04 10.16 9.94 10.18 9.94 10.16 93,000 934,738 -
GMA NETWORK GMA7 11.08 11.12 11.32 11.34 11.06 11.06 428,400 4,809,242 -
MANILA BULLETIN MB 0.345 0.37 0.345 0.345 0.345 0.345 80,000 27,600 -
MLA BRDCASTING MBC 7.88 8.49 - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 2,360 2,364 2,340 2,368 2,326 2,364 22,350 52,661,480 1,415,220
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,910 1,912 1,930 1,931 1,902 1,910 52,370 100,190,835 (11,097,260)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.043 0.044 0.044 0.045 0.042 0.043 616,000,000 26,711,600 435,000
CONVERGE CNVRG 23.85 23.9 25.25 25.25 23.6 23.85 23,566,800 568,330,225 (183,372,105)
DFNN INC DFNN 3.27 3.29 3.22 3.39 3.22 3.27 236,000 776,920 -
DITO CME HLDG DITO 4.25 4.26 4.49 4.49 4.21 4.25 7,162,000 30,823,480 1,209,560
IMPERIAL IMP 1.13 1.34 - - - - - - -
ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 1.56 1.63 1.6 1.6 1.57 1.57 8,000 12,610 -
NOW CORP NOW 1.33 1.34 1.38 1.39 1.33 1.34 2,606,000 3,533,390 (67,840)
TRANSPACIFIC BR TBGI 0.305 0.31 0.32 0.325 0.305 0.31 7,000,000 2,162,100 -

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 6.81 7 7.38 7.38 7 7 2,900 20,604 1,400

ASIAN TERMINALS ATI 13.32 13.88 13.32 13.32 13.32 13.32 600 7,992 (7,992)
CHELSEA C 1.47 1.48 1.46 1.48 1.45 1.48 127,000 185,420 -
CEBU AIR CEB 44.45 44.5 45 45 44.3 44.45 246,000 10,947,470 (1,465,570)
INTL CONTAINER ICT 215.4 216.2 215 216.2 211.2 215.4 602,470 128,175,954 (26,204,716)
LBC EXPRESS LBC 23.1 25 23.05 23.05 23.05 23.05 800 18,440 -
LORENZO SHIPPNG LSC - 0.6 0.61 0.61 0.6 0.6 208,000 125,070 18,000
MACROASIA MAC 4.76 4.78 4.83 4.86 4.7 4.78 956,000 4,585,060 71,370
METROALLIANCE A MAH 0.92 0.99 0.99 0.99 0.99 0.99 9,000 8,910 -
METROALLIANCE B MAHB 0.93 1.34 - - - - - - -
PAL HLDG PAL 6.16 6.19 6.19 6.19 6.16 6.16 9,500 58,704 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.94 0.95 1.03 1.03 0.94 0.94 914,000 878,820 4,800

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.42 1.73 - - - - - - -

BOULEVARD HLDG BHI 0.109 0.11 0.107 0.114 0.103 0.11 313,330,000 34,072,090 (110,420)
DISCOVERY WORLD DWC 1.66 1.69 - - - - - - -
GRAND PLAZA GPH 10.54 14.58 - - - - - - -

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 06, 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 30,000 12,600 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 6.57 6.85 - - - - - - -

FAR EASTERN U FEU 531 540 - - - - - - -
IPEOPLE IPO 7.23 7.95 7.23 7.23 7.23 7.23 300 2,169 -
STI HLDG STI 0.34 0.355 0.35 0.355 0.345 0.355 100,000 34,950 -

**** CASINOS & GAMING ****

BELLE CORP BEL 1.26 1.27 1.27 1.27 1.27 1.27 56,000 71,120 (62,230)
BLOOMBERRY BLOOM 6.27 6.28 6.38 6.43 6.18 6.27 2,949,200 18,451,290 3,907,234
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.3 1.38 1.38 1.38 1.3 1.31 69,000 90,520 -
LEISURE AND RES LR 1.34 1.35 1.29 1.37 1.29 1.34 3,950,000 5,269,040 -
MANILA JOCKEY MJC 1.5 1.63 1.44 1.62 1.4 1.5 210,000 297,430 -
MJC INVESTMENTS MJIC 0.96 1.35 - - - - - - -
PH RESORTS GRP PHR 1.16 1.17 1.2 1.2 1.1 1.17 2,309,000 2,626,260 (915,420)
PREMIUM LEISURE PLC 0.41 0.415 0.41 0.415 0.41 0.41 5,430,000 2,230,000 20,500
PHIL RACING PRC 4.8 5.32 4.8 4.8 4.8 4.8 1,000 4,800 -
PHILWEB WEB 3.96 3.97 4.05 4.1 3.88 3.97 1,967,000 7,844,540 -

**** RETAIL ****

ALLDAY ALLDY 0.375 0.38 0.38 0.39 0.365 0.38 28,690,000 10,765,250 2,580,200
BERJAYA BCOR 5.47 6.18 - - - - - - -
ALLHOME HOME 5.8 5.82 5.75 5.93 5.74 5.82 690,900 4,021,988 1,538,435
METRO RETAIL MRSGI 1.44 1.45 1.44 1.45 1.43 1.45 654,000 940,430 (72,000)
PUREGOLD PGOLD 33.2 33.25 33.6 33.85 33.05 33.25 475,400 15,808,530 3,595,865
ROBINSONS RTL RRHI 52.15 52.45 53 53.3 52.05 52.45 155,090 8,139,865 (1,161,670)
PHIL SEVEN CORP SEVN 55.5 56 55 56 55 55.5 5,380 300,915 (25,000)
SSI GROUP SSI 1.33 1.34 1.35 1.35 1.33 1.34 1,705,000 2,277,400 605,250
WILCON DEPOT WLCON 27 27.05 27 27.1 26.8 27 199,400 5,384,575 (606,085)

**** OTHER SERVICES ****

APC GROUP APC 0.213 0.223 0.215 0.223 0.213 0.223 320,000 69,990 -
EASYCALL ECP 3.9 4.1 3.9 3.9 3.9 3.9 10,000 39,000 -
IPM HLDG IPM 6.8 7 7 7 7 7 8,500 59,500 -
MEDILINES MEDIC 0.65 0.67 0.67 0.67 0.65 0.66 544,000 358,330 19,500
PAXYS PAX 1.82 1.98 1.87 1.87 1.87 1.87 1,000 1,870 -
PRMIERE HORIZON PHA 0.415 0.42 0.42 0.425 0.415 0.42 1,490,000 626,250 (66,900)
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 3.88 3.98 3.92 3.98 3.78 3.98 25,000 97,070 -

SERVICES SECTOR TOTAL 1,025,710,060 1,056,053,836.00

MINING & OIL

**** MINING ****

ATOK AB 7.5 7.59 7.98 7.99 7.5 7.5 360,800 2,763,771 30,260
APEX MINING APX 1.62 1.63 1.68 1.68 1.6 1.62 2,200,000 3,593,860 (65,690)
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 5.96 6.07 6.27 6.27 5.96 5.96 519,600 3,117,553 (1,213,657)
BENGUET A BC 6.86 6.9 6.85 7.05 6.85 6.9 297,600 2,064,813 -

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 06, 2022

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

BENGUET B BCB 6.98 7.1 6.95 7.19 6.95 6.98 58,300 408,717 -
COAL ASIA HLDG COAL 0.22 0.239 0.221 0.222 0.221 0.222 240,000 53,270 -
CENTURY PEAK CPM 2.63 2.78 2.65 2.78 2.6 2.78 156,000 414,620 216,540
DIZON MINES DIZ 4.02 4.94 - - - - - - -
FERRONICKEL FNI 2.59 2.6 2.72 2.72 2.59 2.59 1,661,000 4,364,410 (1,407,160)
GEOGRACE GEO 0.18 0.189 - - - - - - -
LEPANTO A LC 0.136 0.14 0.135 0.14 0.135 0.14 2,050,000 283,750 -
LEPANTO B LCB 0.134 0.139 0.134 0.134 0.134 0.134 30,000 4,020 1,340
MANILA MINING A MA 0.0096 0.0099 0.0097 0.0099 0.0097 0.0098 49,000,000 481,800 -
MANILA MINING B MAB 0.0096 0.01 0.0099 0.01 0.0099 0.01 18,000,000 179,800 -
MARCVENTURES MARC 1.62 1.63 1.76 1.81 1.63 1.63 9,279,000 15,878,820 (11,760)
NIHAO NI 0.95 1 1.03 1.03 0.95 1 534,000 509,260 -
NICKEL ASIA NIKL 7.16 7.17 7.22 7.29 7.08 7.17 1,769,500 12,687,612 4,553,669
ORNTL PENINSULA ORE 0.81 0.83 0.83 0.85 0.81 0.81 873,000 728,010 -
PX MINING PX 4.46 4.47 4.5 4.5 4.43 4.47 123,000 549,710 98,390
SEMIRARA MINING SCC 35.9 35.95 37 37.25 35.25 35.95 6,608,400 238,040,810 64,333,710
UNITED PARAGON UPM 0.0062 0.0063 - - - - - - -

**** OIL ****

ACE ENEXOR ACEX 10.24 10.36 12.5 12.5 10.04 10.36 1,895,000 20,565,954 (2,994,930)
ORNTL PETROL A OPM 0.01 0.011 0.011 0.011 0.011 0.011 13,000,000 143,000 -
ORNTL PETROL B OPMB 0.011 0.012 - - - - - - -
PHILODRILL OV 0.0089 0.0092 0.009 0.0091 0.0089 0.0091 17,000,000 152,000 -
PXP ENERGY PXP 4.84 4.85 4.9 4.9 4.85 4.85 76,000 370,740 -

MINING & OIL SECTOR TOTAL 125,731,200 307,356,300.00

PREFERRED

HOUSE PREF B 8990B 97.6 100 97.6 97.6 97.6 97.6 80 7,808 -
HOUSE PREF A 8990P 99 100.9 - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 501 503 - - - - - - -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 100.6 108.3 108.3 108.3 108.3 108.3 70 7,581 -
ALCO PREF D ALCPD 502 519 519 519 519 519 20 10,380 -
AC PREF B2R APB2R 495 502 499 502 495 502 2,040 1,009,980 -
BC PREF A BCP 33.2 - - - - - - - -
BRN PREF A BRNP 104.2 107 107 107.8 107 107.8 590 63,530 -
CEB PREF CEBCP 44.5 46 45 46 45 46 3,700 169,400 -
CPG PREF A CPGP 101.5 102 102.3 102.3 102.3 102.3 820 83,886 -
DD PREF DDPR 99.4 100 100 100 99.6 99.6 1,630 162,352 -
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 101 - - - - - - - -
EEI PREF B EEIPB 106 107 108 108 107 107 11,220 1,209,750 -
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 - - - - - - - - -
FGEN PREF G FGENG 100.5 105.8 - - - - - - -
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 2,495 2,549,890 204,400
JFC PREF A JFCPA 971 980 980 980 980 980 100 98,000 -
JFC PREF B JFCPB 975 990 991 991 990 990 210 208,070 -
LR PREF LRP - - - - - - - - -
MWIDE PREF MWP - - - - - - - - -

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 06, 2022

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

MWIDE PREF 2A MWP2A 94 98.95 94.15 94.15 94 94 5,000 470,018 -

MWIDE PREF 2B MWP2B 99.3 100.5 - - - - - - -
MWIDE PREF 4 MWP4 97 99.65 - - - - - - -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B 100.5 101 101 101 100.5 101 10,950 1,103,450 -
PNX PREF 4 PNX4 975 980 985 985 985 985 10 9,850 -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B - - - - - - - - -
PCOR PREF 3A PRF3A 1,046 1,050 1,050 1,050 1,050 1,050 50 52,500 -
PCOR PREF 3B PRF3B 1,080 1,081 1,081 1,081 1,080 1,080 15 16,210 -
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 76.7 76.95 76.95 76.95 76.9 76.95 22,160 1,705,209 -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H 75.4 76.2 - - - - - - -
SMC PREF 2I SMC2I 77.5 78.6 78.6 78.6 78.6 78.6 5,350 420,510 -
SMC PREF 2J SMC2J 74.5 75.1 - - - - - - -
SMC PREF 2K SMC2K 74.35 74.95 74.3 74.35 74.3 74.35 1,500 111,475 -
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C 51.5 53.5 51.5 51.5 51.5 51.5 300 15,450 -
TECH PREF B2D TCB2D 54.05 57 - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 68,310 9,485,299.00

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 9.39 10.2 9.39 9.45 9.39 9.39 170,000 1,602,300.00 (651,642)
GMA HLDG PDR GMAP 11.2 11.26 11.28 11.28 11.28 11.28 1,400 15,792.00 11,280

PHIL. DEPOSIT RECEIPTS TOTAL 171,400 1,618,092.00

WARRANTS

TECH WARRANT TECHW 0.5 0.53 0.51 0.53 0.5 0.53 301,000 151,850 -

WARRANTS TOTAL 301,000 151,850.00

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

CTS GLOBAL CTS 0.87 0.88 0.84 0.9 0.84 0.88 13,640,000 11,967,890 (158,760)
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 0.98 1.01 1 1.03 1 1.03 153,000 153,330 -
ITALPINAS IDC 0.84 0.85 0.88 0.88 0.83 0.84 197,000 168,200 -
KEPWEALTH KPPI 2.6 3.29 - - - - - - -
MAKATI FINANCE MFIN 2.16 2.69 2.16 2.16 2.16 2.16 3,000 6,480 -
MERRYMART MM 1.52 1.53 1.55 1.55 1.51 1.52 618,000 942,460 1,530
XURPAS X 0.355 0.365 0.35 0.37 0.33 0.365 6,740,000 2,396,150 -

SMALL, MEDIUM & EMERGING TOTAL 21,351,000 15,634,510.00

EXCHANGE TRADED FUNDS

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 06, 2022

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

FIRST METRO ETF FMETF 103.2 103.6 104 104 103 103.3 7,210 745,448 62,162

EXCHANGE TRADED FUNDS TOTAL 7,210 745,448.00

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 06, 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 10.54 10.1 10.1 10.1 10.1 1,000 10,100 -
USD TECH B2A TCB2A 1.01 1.03 - - - - - - -
USD TECH B2B TCB2B - - - - - - - - -

DDS TOTAL 1,000 10,100.00

TOTAL MAIN BOARD 1,813,947,145 5,641,234,177.50

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 52.860)

10
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 06, 2022

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

NO. OF ADVANCES: 60
NO. OF DECLINES: 134
NO. OF UNCHANGED: 47

NO. OF TRADED ISSUES: 241

NO. OF TRADES: 75,868

ODDLOT VOLUME: 1,523,171

ODDLOT VALUE: Php 431,520.07

BLOCK SALE VOLUME: 60,007,070

BLOCK SALE VALUE: Php 296,453,918.71

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

ASLAG 2.00 52,500,000.00 105,000,000.00
JGS 53.728 410,370.00 22,048,359.36
BPI 94.6856 635,000.00 60,125,356.00
MONDE 14.1597 2,900,000.00 41,063,130.00
SMPH 37.9353 722,000.00 27,389,286.60
MONDE 14.3775 2,839,700.00 40,827,786.75

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 1,608.09 1,614.99 1,600.44 1,607.87 (0.11) (1.81) 8,093,062 599,992,468.32
Industrials 9,231.13 9,235.33 9,119.04 9,119.04 (1.01) (93.17) 435,183,439 1,544,090,619.32
Holding Firms 6,297.3 6,297.3 6,199.98 6,204.36 (1.60) (101.25) 77,180,778 909,145,389.34
Property 3,120.99 3,165.95 3,118.33 3,165.95 2.08 64.57 180,597,856 1,503,254,514.63
Services 1,861.29 1,862.15 1,838.42 1,850.26 (0.71) (13.27) 1,026,814,238 1,057,860,971.00
Mining & Oil 12,469.13 12,469.13 12,137.09 12,198.31 (2.14) (267.71) 126,221,748 307,385,119.27
SME 21,379,055 15,645,086.40
ETF 7,210 745,448.00
PSEI 6,747.6 6,749.07 6,699.97 6,716.88 (0.36) (24.52)
All Shares 3,605.37 3,606.21 3,579.22 3,585.85 (0.46) (16.67)

GRAND TOTAL 1,875,477,386 5,938,119,616.28

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

FOREIGN BUYING: Php 2,073,807,170.95

FOREIGN SELLING: Php 2,360,905,962.07
NET FOREIGN BUYING/(SELLING): Php (287,098,791.12)
TOTAL FOREIGN: Php 4,434,713,133.02

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 06, 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 06 , 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