The Philippine Stock Exchange, Inc.

Daily Quotation Report

June 08, 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 43.8 44.85 - - - - - - -

BDO UNIBANK BDO 129 129.2 128.1 130.4 128.1 129 1,848,040 239,018,619 46,516,972
BANK COMMERCE BNCOM 9.55 9.56 9.55 9.6 9.51 9.56 19,100 182,625 -
BANK PH ISLANDS BPI 97 97.25 95.5 97.45 94.35 97 1,741,780 168,357,821 (5,401,875)
CHINABANK CHIB 26.85 26.9 26.75 26.95 26.75 26.9 40,500 1,088,975 567,460
CITYSTATE BANK CSB 6.76 8.14 8.14 8.14 8.14 8.14 100 814 -
EAST WEST BANK EW 7.24 7.25 7.26 7.28 7.24 7.25 137,700 997,675 (651,103)
METROBANK MBT 53.75 53.8 54 54.25 53.2 53.8 1,994,280 107,588,501 (48,288,722.5)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 7.03 7.79 7.79 7.79 7.79 7.79 100 779 -
PBCOM PBC 16.08 18.66 - - - - - - -
PHIL NATL BANK PNB 18.84 18.9 18.8 18.9 18.8 18.84 108,700 2,048,012 299,252
PSBANK PSB 57 57.9 57.9 57.9 57.9 57.9 200 11,580 -
PHILTRUST PTC 90.25 114.9 - - - - - - -
RCBC RCB 19.84 19.98 19.8 19.8 19.78 19.8 435,800 8,628,838 (5,474,700)
SECURITY BANK SECB 93.45 93.5 90.2 93.5 90.1 93.5 1,091,180 101,158,741.5 1,999,503
UNION BANK UBP 81 81.5 83.1 83.1 80 81 56,060 4,541,091 (486,977.5)

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 2.31 2.32 2.03 2.31 2.03 2.31 3,670,000 8,199,950 (1,573,110)
BDO LEASING BLFI - - - - - - - - -
COL FINANCIAL COL 3.49 3.55 3.51 3.54 3.47 3.54 17,000 59,490 -
FIRST ABACUS FAF 0.6 0.68 - - - - - - -
FERRONOUX HLDG FERRO 2.14 2.59 - - - - - - -
FILIPINO FUND FFI 5.72 5.73 5.72 5.72 5.72 5.72 2,000 11,440 -
IREMIT I 0.7 0.84 - - - - - - -
MEDCO HLDG MED 0.305 0.31 0.29 0.31 0.29 0.31 70,000 20,850 -
MANULIFE MFC 880 1,000 900 900 900 900 3,000 2,700,000 2,700,000
NTL REINSURANCE NRCP 0.65 0.68 0.67 0.67 0.65 0.65 789,000 513,450 -
PHIL STOCK EXCH PSE 199.9 200 199 200 199 200 690 137,636 -
SUN LIFE SLF 2,400 2,450 2,400 2,400 2,400 2,400 20 48,000 48,000
VANTAGE V 0.71 0.77 - - - - - - -

FINANCIALS SECTOR TOTAL 12,025,250 645,314,887.50

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

AC ENERGY ACEN 7.54 7.55 7.5 7.66 7.43 7.54 11,529,600 87,107,719 7,483,553
ALSONS CONS ACR 1 1.01 1 1.01 0.99 1.01 62,000 61,920 11,110
ABOITIZ POWER AP 31.15 31.5 31.95 31.95 31.15 31.15 971,000 30,527,700 (16,076,755)
RASLAG ASLAG 2.02 2.03 1.92 2.02 1.9 2.02 38,185,000 75,670,430 802,390
BASIC ENERGY BSC 0.44 0.445 0.43 0.445 0.425 0.44 6,280,000 2,744,350 -
FIRST GEN FGEN 18.74 18.8 19.1 19.2 18.8 18.8 1,046,000 19,760,690 (9,336,768)
FIRST PHIL HLDG FPH 67 67.95 67.5 68 67 67 43,260 2,910,758 (1,894,158.5)
JOLLIVILLE HLDG JOH 4.01 5.48 - - - - - - -
MERALCO MER 363 363.2 362 367.8 361.2 363 144,160 52,329,862 (30,585,656)
MANILA WATER MWC 18.2 18.4 18.24 18.4 17.84 18.4 194,600 3,544,408 487,497.9997
PETRON PCOR 3.33 3.34 3.34 3.35 3.33 3.33 1,002,000 3,345,900 56,780
PETROENERGY PERC 4.92 5.02 5 5.49 5 5.02 62,000 315,350 -
PHX PETROLEUM PNX 9.55 9.85 9.5 9.85 9.5 9.85 4,000 39,020 -

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 08, 2022

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

SYNERGY GRID SGP 12.2 12.24 12.18 12.26 12.14 12.2 329,400 4,015,218 (2,821,062)
PILIPINAS SHELL SHLPH 18.7 18.8 18.94 19 18.8 19 166,700 3,154,710 (301,104)
SPC POWER SPC 10.58 10.6 10.74 10.74 10.56 10.6 559,000 5,933,190 759,604
SOLAR PH SPNEC 1.68 1.69 1.67 1.71 1.66 1.69 11,579,000 19,513,220 (579,730)
VIVANT VVT 13.02 15.98 - - - - - - -

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

AGRINURTURE ANI 4.8 4.83 4.7 4.88 4.7 4.8 186,000 893,040 (508,680)
AXELUM AXLM 2.24 2.32 2.25 2.32 2.22 2.32 162,000 374,940 (76,360)
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 10.08 11.08 10.08 10.08 10.08 10.08 4,000 40,320 -
CENTURY FOOD CNPF 21 21.65 21.15 21.25 20.9 21 8,121,300 170,920,825 (1,535,320)
DEL MONTE DELM 13.12 13.32 13.06 13.32 13.06 13.32 11,900 157,682 132,400
DNL INDUS DNL 7 7.03 7.01 7.05 6.97 7 1,242,500 8,721,514 (2,423,446)
EMPERADOR EMP 17.2 17.24 17.48 17.48 17.2 17.2 6,687,500 115,276,732 1,158,072
SMC FOODANDBEV FB 60.75 60.95 60.8 61.3 60.75 60.95 57,910 3,528,719 584,201
FIGARO COFFEE FCG 0.5 0.51 0.495 0.5 0.49 0.5 980,000 488,700 -
ALLIANCE SELECT FOOD 0.57 0.6 0.57 0.57 0.57 0.57 1,000 570 -
FRUITAS HLDG FRUIT 1.13 1.15 1.14 1.15 1.13 1.15 3,316,000 3,796,150 1,130
GINEBRA GSMI 108 110 108 110.5 108 110 41,200 4,509,154 3,404,554
JOLLIBEE JFC 210 210.2 204 210.2 202.6 210.2 575,810 119,607,580 (35,062,504)
KEEPERS HLDG KEEPR 1.23 1.24 1.19 1.25 1.19 1.23 2,501,000 3,060,250 246,000
LIBERTY FLOUR LFM 19.3 22.85 20 20 20 20 900 18,000 -
MACAY HLDG MACAY 3.47 6.47 - - - - - - -
MAXS GROUP MAXS 5.52 5.56 5.5 5.5 5.5 5.5 5,300 29,150 -
MG HLDG MG 0.12 0.128 0.119 0.128 0.119 0.127 250,000 31,440 -
MONDE NISSIN MONDE 14 14.06 13.84 14.18 13.82 14 10,150,200 141,987,762 (52,396,056)
SHAKEYS PIZZA PIZZA 7.02 7.05 6.9 7.05 6.9 7 54,200 379,595 (378,215)
ROXAS AND CO RCI 0.53 0.54 0.53 0.53 0.53 0.53 267,000 141,510 530
RFM CORP RFM 4.25 4.29 4.07 4.07 4.07 4.07 1,000 4,070 -
ROXAS HLDG ROX 1.12 1.17 - - - - - - -
SWIFT FOODS SFI 0.096 0.1 - - - - - - -
UNIV ROBINA URC 106 106.8 105.9 107 104.7 106 994,160 105,159,153 (66,008,725)
VITARICH VITA 0.61 0.62 0.62 0.62 0.6 0.61 121,000 74,290 -
VICTORIAS VMC 2.51 2.8 - - - - - - -

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

CONCRETE A CA 40.25 45 - - - - - - -
CONCRETE B CAB 46 58 - - - - - - -
CEMEX HLDG CHP 0.69 0.7 0.68 0.7 0.68 0.69 1,295,000 896,430 (243,250)
EAGLE CEMENT EAGLE 12.2 12.4 12.68 12.68 12.4 12.4 8,500 106,184 -
EEI CORP EEI 3.57 3.58 3.4 3.58 3.4 3.57 898,000 3,174,050 (2,248,910)
HOLCIM HLCM 5.45 5.5 5.3 5.45 5.3 5.45 776,100 4,178,659 (2,797,200)
MEGAWIDE MWIDE 4.2 4.32 4.18 4.32 4.12 4.32 187,000 781,280 (291,480)
PHINMA PHN 19.1 19.78 19.78 19.78 19.78 19.78 1,900 37,582 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T - - - - - - - - -
VULCAN INDL VUL 0.86 0.87 0.85 0.87 0.85 0.87 1,013,000 867,070 -

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

CHEMPHIL CIP 130 148.9 - - - - - - -

CROWN ASIA CROWN 1.76 1.82 1.84 1.84 1.82 1.82 17,000 31,140 3,640

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 08, 2022

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

EUROMED EURO 1.08 1.09 1.08 1.08 1.08 1.08 17,000 18,360 -
LMG CORP LMG 2.61 3.59 - - - - - - -
MABUHAY VINYL MVC 5.2 5.34 5.34 5.34 5.34 5.34 2,000 10,680 -
PRYCE CORP PPC 5.32 5.59 - - - - - - -

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

CONCEPCION CIC 18.64 19.48 19.8 19.8 18.68 18.68 1,900 36,308 -
GREENERGY GREEN 1.82 1.84 1.78 1.84 1.78 1.84 13,134,000 23,810,600 (590,990)
INTEGRATED MICR IMI 6.75 6.8 6.8 6.8 6.73 6.8 112,500 760,026 -
IONICS ION 0.59 0.6 0.6 0.6 0.59 0.59 424,000 254,390 -
PANASONIC PMPC 5.93 6.2 6.18 6.2 6.18 6.2 2,800 17,348 -
SFA SEMICON SSP 1.02 1.04 1.05 1.05 1.01 1.01 42,000 43,040 -
CIRTEK HLDG TECH 2.83 2.85 2.85 2.88 2.82 2.83 387,000 1,098,510 154,130

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL 126,614,420 1,054,770,235.00

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

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

ABACORE CAPITAL ABA 1.54 1.55 1.52 1.56 1.52 1.55 24,735,000 38,162,990 24,361,810
ASIABEST GROUP ABG 3.63 4.4 - - - - - - -
AYALA CORP AC 694 695 678.5 700 676 694 323,400 223,590,860 (53,865,625)
ABOITIZ EQUITY AEV 52 52.25 53 53 51.3 52 761,410 39,491,817.5 (13,993,918)
ALLIANCE GLOBAL AGI 10.8 10.96 10.9 10.96 10.76 10.96 593,200 6,464,294 (532,792)
ANSCOR ANS 8.9 8.99 8.95 8.99 8.95 8.99 22,100 198,503 (196,705)
ANGLO PHIL HLDG APO 0.89 0.9 0.88 0.89 0.88 0.89 78,000 69,240 (28,450)
ATN HLDG A ATN 0.45 0.46 0.45 0.455 0.45 0.45 400,000 180,350 -
ATN HLDG B ATNB 0.44 0.49 0.44 0.44 0.44 0.44 10,000 4,400 -
BHI HLDG BH 662 - - - - - - - -
COSCO CAPITAL COSCO 4.68 4.7 4.67 4.8 4.66 4.7 195,000 913,120 (748,740)
DMCI HLDG DMC 9.21 9.28 9.17 9.28 9.14 9.28 7,872,600 72,787,276 16,325,066
FILINVEST DEV FDC 7.05 7.08 7 7.08 7 7.08 20,500 144,982 -
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 501 503 500 506.5 497.2 501 214,160 107,440,000 (16,915,307)
HOUSE OF INV HI 3.4 3.7 - - - - - - -
JG SUMMIT JGS 53.1 53.8 52 53.9 51.65 53.8 1,302,710 69,370,971 (21,464,229)
KEPPEL HLDG A KPH 6.76 8 - - - - - - -
KEPPEL HLDG B KPHB 7.22 8.5 - - - - - - -
LODESTAR LODE 0.52 0.54 - - - - - - -
LOPEZ HLDG LPZ 2.98 3.09 3 3 2.98 2.98 644,000 1,919,180 -
LT GROUP LTG 8.45 8.47 8.5 8.5 8.44 8.47 747,800 6,336,783 (2,641,132)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.315 0.345 - - - - - - -
METRO PAC INV MPI 3.79 3.81 3.75 3.81 3.75 3.79 10,466,000 39,689,820 (5,535,050)
PACIFICA HLDG PA 2.56 2.79 - - - - - - -
PRIME MEDIA PRIM 2.23 2.26 2.07 2.26 2.03 2.26 3,750,000 8,138,490 -

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 08, 2022

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

REPUBLIC GLASS REG 2.8 3.22 3.07 3.22 3.07 3.22 141,000 453,730 -
SOLID GROUP SGI 0.86 0.87 - - - - - - -
SM INVESTMENTS SM 852 860 863 864 852 852 211,140 180,726,590 (62,897,725)
SAN MIGUEL CORP SMC 106 107 106 107 105.6 107 12,700 1,354,989 246,736
SEAFRONT RES SPM 2.16 2.69 - - - - - - -
TOP FRONTIER TFHI 108.8 111 111.2 111.2 111 111 5,000 555,029 -
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 0.161 0.174 0.174 0.174 0.17 0.17 270,000 46,580 17,400

HOLDING FIRMS SECTOR TOTAL 52,904,480 809,154,925.00

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.56 0.57 0.56 0.57 0.56 0.57 21,000 11,790 -
ANCHOR LAND ALHI 4.87 6 - - - - - - -
AYALA LAND ALI 32 32.1 30.95 32.2 30.65 32 21,958,100 698,841,510 273,472,680
AYALA LAND LOG ALLHC 3.94 3.99 3.99 4 3.92 3.95 618,000 2,450,410 28,300
ALTUS PROP APVI 15.02 15.48 16.38 16.38 15 15.02 8,100 122,242 18,004
ARANETA PROP ARA 1.77 1.78 1.73 1.79 1.7 1.78 1,699,000 2,987,460 -
AREIT RT AREIT 39.8 40 39.95 40 39.75 40 312,500 12,488,740 4,323,890
A BROWN BRN 0.81 0.82 0.82 0.82 0.82 0.82 1,000 820 -
CITYLAND DEVT CDC 0.71 0.72 0.71 0.73 0.69 0.73 90,000 63,900 -
CROWN EQUITIES CEI 0.083 0.085 0.091 0.091 0.083 0.085 13,330,000 1,124,900 (925,070)
CEBU HLDG CHI - - - - - - - - -
CEB LANDMASTERS CLI 2.69 2.71 2.7 2.71 2.69 2.7 79,000 213,340 16,200
CENTURY PROP CPG 0.405 0.415 0.405 0.415 0.405 0.415 660,000 270,000 -
CITICORE RT CREIT 2.5 2.52 2.51 2.53 2.5 2.5 1,446,000 3,626,940 (1,174,970)
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 7.72 7.8 7.68 7.97 7.68 7.8 106,300 828,110 61,023
DDMP RT DDMPR 1.51 1.52 1.52 1.52 1.5 1.52 1,562,000 2,350,710 (281,860)
DM WENCESLAO DMW 6.85 6.86 6.85 6.86 6.84 6.85 25,000 171,330 -
EMPIRE EAST ELI 0.206 0.217 - - - - - - -
EVER GOTESCO EVER 0.28 0.285 0.27 0.295 0.27 0.28 48,270,000 13,732,800 (3,982,499.9999)
FILINVEST RT FILRT 7.15 7.23 7.27 7.27 7.15 7.23 658,400 4,727,872 (824,104)
FILINVEST LAND FLI 0.93 0.94 0.93 0.94 0.92 0.93 3,580,000 3,333,040 (2,308,500)
GLOBAL ESTATE GERI 0.84 0.86 0.84 0.84 0.84 0.84 1,000 840 -
8990 HLDG HOUSE 10.16 10.3 10.16 10.36 10.16 10.32 8,200 84,094 63,774
GOLDEN MV HVN 656 674 - - - - - - -
PHIL INFRADEV IRC 1 1.04 1 1.04 0.97 1.03 564,000 574,190 (20,600)
KEPPEL PROP KEP 2.85 3.59 - - - - - - -
CITY AND LAND LAND 0.81 0.83 0.78 0.83 0.78 0.81 155,000 125,300 -
MEGAWORLD MEG 2.67 2.68 2.72 2.72 2.67 2.68 14,647,000 39,345,430 (18,950,780)
MRC ALLIED MRC 0.205 0.207 0.209 0.209 0.205 0.205 3,210,000 661,900 110,700
MREIT RT MREIT 16.3 16.38 16.4 16.4 16.2 16.3 1,012,800 16,512,010 (1,173,108)
OMICO CORP OM 0.34 0.35 - - - - - - -
PHIL ESTATES PHES 0.395 0.405 0.39 0.395 0.39 0.395 70,000 27,600 -
PRIMEX CORP PRMX 1.94 1.95 1.99 1.99 1.95 1.95 500,000 987,680 (792,000)
RL COMM RT RCR 6.9 6.91 6.89 6.95 6.89 6.9 1,199,800 8,301,355 (2,563,720)
ROBINSONS LAND RLC 19.14 19.2 19.3 19.3 19.1 19.14 492,800 9,450,276 (3,320,778)
PHIL REALTY RLT 0.223 0.239 - - - - - - -
ROCKWELL ROCK 1.26 1.3 1.26 1.26 1.26 1.26 1,000 1,260 -
SHANG PROP SHNG 2.51 2.59 2.59 2.59 2.59 2.59 1,000 2,590 -
STA LUCIA LAND SLI 3.1 3.14 3.14 3.14 3.11 3.14 114,000 355,020 -
SM PRIME HLDG SMPH 38.35 38.9 39.7 39.7 38.35 38.35 13,908,700 539,913,820 (57,288,695)
SOC RESOURCES SOC 0.55 0.62 0.62 0.62 0.62 0.62 3,000 1,860 -

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 08, 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 0.95 1.01 0.95 1.01 0.94 1.01 8,000 7,780 -
PTFC REDEV CORP TFC 33.3 64.65 - - - - - - -
VISTA LAND VLL 2.34 2.38 2.32 2.38 2.3 2.34 834,000 1,951,270 (1,178,060)

PROPERTY SECTOR TOTAL 131,156,700 1,365,853,542.00

SERVICES
**** MEDIA ****

ABS CBN ABS 9.61 9.69 9.78 9.9 9.51 9.66 212,400 2,064,290 -
GMA NETWORK GMA7 11.3 11.4 11.2 11.4 11.18 11.4 191,500 2,150,982 -
MANILA BULLETIN MB 0.345 0.365 - - - - - - -
MLA BRDCASTING MBC 8 8.3 8 8.3 8 8.3 45,100 361,100 -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 2,444 2,446 2,400 2,446 2,396 2,444 64,800 157,619,820 31,058,870
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,915 1,920 1,932 1,935 1,912 1,915 111,030 213,153,815 (78,600,280)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.044 0.045 0.044 0.045 0.044 0.044 49,200,000 2,174,500 -
CONVERGE CNVRG 24.15 24.2 24.3 24.7 24.15 24.15 4,640,800 112,835,745 (11,681,445)
DFNN INC DFNN 3.22 3.34 3.27 3.35 3.22 3.22 108,000 352,580 -
DITO CME HLDG DITO 4.15 4.16 4.11 4.2 4.05 4.15 3,428,000 14,174,160 (493,770)
IMPERIAL IMP 1.13 1.34 - - - - - - -
ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 1.58 1.62 1.62 1.62 1.62 1.62 2,000 3,240 -
NOW CORP NOW 1.32 1.33 1.36 1.38 1.31 1.32 1,827,000 2,442,320 117,260
TRANSPACIFIC BR TBGI 0.3 0.31 0.31 0.315 0.3 0.3 8,320,000 2,533,150 -

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 7.1 7.2 7.3 7.3 7.1 7.1 3,900 28,330 -
ASIAN TERMINALS ATI 13.4 13.84 - - - - - - -
CHELSEA C 1.41 1.42 1.45 1.47 1.4 1.42 1,616,000 2,314,870 -
CEBU AIR CEB 45 45.2 44.6 45.55 44.5 45 95,300 4,274,220 (218,865)
INTL CONTAINER ICT 211 212 213 214 211 211 648,740 137,355,922 (87,287,378)
LBC EXPRESS LBC 22.15 23.5 23.05 23.05 23 23 12,300 283,180 -
LORENZO SHIPPNG LSC 0.445 0.67 0.59 0.61 0.59 0.61 7,000 4,160 -
MACROASIA MAC 4.73 4.85 4.71 4.85 4.7 4.85 229,000 1,085,740 -
METROALLIANCE A MAH 0.93 0.98 0.92 0.98 0.92 0.98 2,000 1,900 -
METROALLIANCE B MAHB 0.93 1.34 - - - - - - -
PAL HLDG PAL 6 6.1 6.1 6.1 5.93 6.1 105,100 623,689 605,600
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.94 0.95 0.91 0.94 0.91 0.94 126,000 117,270 (37,600)

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.43 1.73 - - - - - - -

BOULEVARD HLDG BHI 0.112 0.113 0.113 0.117 0.112 0.113 237,380,000 27,150,690 (275,700)
DISCOVERY WORLD DWC 1.66 1.67 - - - - - - -
GRAND PLAZA GPH 10.54 14.54 - - - - - - -

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 08, 2022

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

WATERFRONT WPI 0.43 0.445 0.43 0.43 0.43 0.43 30,000 12,900 12,900

**** EDUCATION ****

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

FAR EASTERN U FEU 530 550 530 530 530 530 15,160 8,034,800 -
IPEOPLE IPO 7.23 7.95 - - - - - - -
STI HLDG STI 0.34 0.345 0.34 0.345 0.335 0.345 1,350,000 458,050 -

**** CASINOS & GAMING ****

BELLE CORP BEL 1.25 1.27 1.26 1.27 1.25 1.25 265,000 332,230 63,000
BLOOMBERRY BLOOM 6.31 6.35 6.22 6.37 6.17 6.35 6,108,500 38,127,372 (20,557,267)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.29 1.34 - - - - - - -
LEISURE AND RES LR 1.29 1.33 1.3 1.33 1.29 1.33 3,820,000 4,989,690 -
MANILA JOCKEY MJC 1.41 1.57 - - - - - - -
MJC INVESTMENTS MJIC 0.96 1.35 - - - - - - -
PH RESORTS GRP PHR 1.1 1.11 1.13 1.13 1.07 1.1 2,162,000 2,357,710 (1,057,600)
PREMIUM LEISURE PLC 0.405 0.41 0.41 0.41 0.405 0.405 2,570,000 1,046,700 -
PHIL RACING PRC 4.8 5.33 - - - - - - -
PHILWEB WEB 4.07 4.1 3.93 4.14 3.88 4.1 3,942,000 16,014,640 (80,180)

**** RETAIL ****

ALLDAY ALLDY 0.36 0.365 0.36 0.375 0.36 0.365 20,800,000 7,605,300 2,284,900
BERJAYA BCOR 5.47 6.18 - - - - - - -
ALLHOME HOME 5.58 5.64 5.7 5.8 5.58 5.64 1,226,000 6,887,758 518,782
METRO RETAIL MRSGI 1.44 1.45 1.45 1.45 1.44 1.44 235,000 339,100 -
PUREGOLD PGOLD 33.45 33.5 33.85 33.85 33.15 33.5 557,200 18,717,980 (6,378,025)
ROBINSONS RTL RRHI 50.6 51 50.9 51 50.5 50.6 3,624,100 183,742,315.5 11,448,382.5
PHIL SEVEN CORP SEVN 53.75 53.8 54.1 54.25 53.8 53.8 324,300 17,467,403 544,534
SSI GROUP SSI 1.34 1.35 1.35 1.37 1.33 1.35 1,717,000 2,306,940 530,690
WILCON DEPOT WLCON 27.45 27.7 27.6 27.7 27 27.7 788,700 21,631,640 11,582,165

**** OTHER SERVICES ****

APC GROUP APC 0.213 0.221 0.225 0.225 0.213 0.214 620,000 132,820 -
EASYCALL ECP 3.9 4.5 3.9 3.9 3.9 3.9 1,000 3,900 -
IPM HLDG IPM 6.8 7 - - - - - - -
MEDILINES MEDIC 0.68 0.69 0.67 0.7 0.67 0.69 663,000 455,420 -
PAXYS PAX 1.81 1.98 - - - - - - -
PRMIERE HORIZON PHA 0.47 0.475 0.41 0.47 0.405 0.47 14,730,000 6,661,350 (169,200)
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 3.81 3.99 - - - - - - -

SERVICES SECTOR TOTAL 373,925,330 1,020,450,001.50

MINING & OIL

**** MINING ****

ATOK AB 7.2 7.34 7.29 7.35 7.15 7.34 154,400 1,127,741 -

APEX MINING APX 1.59 1.6 1.64 1.65 1.58 1.59 2,872,000 4,596,670 (889,949.9998)
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 5.95 6.09 6.05 6.09 5.93 5.95 113,600 678,336 (16,072)
BENGUET A BC 6.86 7.03 6.9 7.03 6.85 7.03 37,000 254,421 -

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 08, 2022

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

BENGUET B BCB 6.8 7.15 6.85 7.19 6.83 7.19 42,400 290,114 (15,070)
COAL ASIA HLDG COAL 0.221 0.238 0.239 0.239 0.221 0.221 20,000 4,600 -
CENTURY PEAK CPM 2.7 2.75 2.7 2.75 2.7 2.75 40,000 109,200 109,200
DIZON MINES DIZ 4.04 4.89 4.04 4.04 4.04 4.04 1,000 4,040 -
FERRONICKEL FNI 2.61 2.65 2.68 2.68 2.61 2.64 106,000 279,040 (23,940)
GEOGRACE GEO 0.176 0.194 0.189 0.19 0.189 0.189 340,000 64,560 (1,890)
LEPANTO A LC 0.138 0.14 0.14 0.14 0.138 0.14 110,000 15,240 -
LEPANTO B LCB 0.136 0.14 0.14 0.14 0.14 0.14 170,000 23,800 23,800
MANILA MINING A MA 0.0096 0.0099 - - - - - - -
MANILA MINING B MAB 0.0095 0.01 - - - - - - -
MARCVENTURES MARC 1.69 1.72 1.71 1.73 1.66 1.69 3,855,000 6,484,510 125,730
NIHAO NI 0.96 1 1.01 1.01 0.99 1 262,000 261,850 -
NICKEL ASIA NIKL 7.43 7.44 7.48 7.48 7.3 7.43 3,847,000 28,464,906 17,780,005
ORNTL PENINSULA ORE 0.8 0.82 0.84 0.84 0.8 0.82 93,000 75,130 -
PX MINING PX 4.43 4.49 4.49 4.58 4.41 4.49 208,000 928,540 (75,830)
SEMIRARA MINING SCC 36.4 36.45 36.6 36.7 36 36.4 2,689,600 97,883,835 8,397,980
UNITED PARAGON UPM 0.0062 0.0065 - - - - - - -

**** OIL ****

ACE ENEXOR ACEX 9.94 9.95 9.78 9.94 9.7 9.94 425,600 4,168,163 (1,171,380)
ORNTL PETROL A OPM 0.011 0.012 0.011 0.011 0.011 0.011 10,900,000 119,900 -
ORNTL PETROL B OPMB 0.011 0.012 0.011 0.011 0.011 0.011 100,000 1,100 -
PHILODRILL OV 0.0091 0.0092 0.0091 0.0091 0.0091 0.0091 8,000,000 72,800 -
PXP ENERGY PXP 4.77 4.8 4.78 4.86 4.78 4.8 151,000 723,220 -

MINING & OIL SECTOR TOTAL 34,537,600 146,631,716.00

PREFERRED

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

HOUSE PREF A 8990P 99.05 100.5 - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 501.5 503 503 503 503 503 5,250 2,640,750 -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 100.8 108.3 - - - - - - -
ALCO PREF D ALCPD 505 510 - - - - - - -
AC PREF B2R APB2R 497 502 502 502 502 502 6,480 3,252,960 -
BC PREF A BCP 33.2 - - - - - - - -
BRN PREF A BRNP 104 107.8 107.5 107.5 107.5 107.5 500 53,750 -
CEB PREF CEBCP 44.5 46.2 44.5 46.2 44.5 46.2 400 18,310 (13,860)
CPG PREF A CPGP 101 102 101 102 101 102 500 50,550 -
DD PREF DDPR 99.15 100 99.2 99.2 99.05 99.05 1,000 99,053 -
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 101 104 104 104 104 104 110 11,440 -
EEI PREF B EEIPB 104.1 105 107.5 107.5 105 105 32,210 3,396,340 -
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 - - - - - - - - -
FGEN PREF G FGENG 100.1 105.5 100.5 100.5 100 100 220,400 22,041,900 -
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 1,030 1,022 1,030 60 61,400 -
JFC PREF A JFCPA 970 980 - - - - - - -
JFC PREF B JFCPB 967 990.5 975 990.5 965.5 990.5 720 697,355 -
LR PREF LRP - - - - - - - - -
MWIDE PREF MWP - - - - - - - - -

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 08, 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 100 100.5 - - - - - - -
MWIDE PREF 4 MWP4 97 99.65 - - - - - - -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B 100.6 101.2 101.2 101.2 101.2 101.2 510 51,612 -
PNX PREF 4 PNX4 975 980 980 980 975 980 1,860 1,813,600 -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B - - - - - - - - -
PCOR PREF 3A PRF3A 1,048 1,051 1,051 1,051 1,051 1,051 80 84,080 -
PCOR PREF 3B PRF3B 1,067 1,080 1,080 1,080 1,065 1,080 230 245,400 -
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 76.95 910 70,024.5 -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H 75.4 76.2 76.2 76.2 76.2 76.2 400 30,480 -
SMC PREF 2I SMC2I 77.1 78.6 78.6 78.6 77.15 77.15 52,410 4,054,836 -
SMC PREF 2J SMC2J 74 75.7 74.5 74.5 74 74 4,930 366,980 -
SMC PREF 2K SMC2K 74.05 75 75 75 75 75 8,320 624,000 -
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C 51.5 53.5 53.5 53.5 53.5 53.5 1,000 53,500 -
TECH PREF B2D TCB2D 54.1 57 - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 338,280 39,718,320.50

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 9.34 9.35 9.34 9.34 9.33 9.34 171,100 1,597,290.00 (1,404,886)
GMA HLDG PDR GMAP 11.2 11.44 11.2 11.2 11.2 11.2 400 4,480.00 4,480

PHIL. DEPOSIT RECEIPTS TOTAL 171,500 1,601,770.00

WARRANTS

TECH WARRANT TECHW 0.52 0.53 0.52 0.54 0.52 0.54 148,000 77,760 -

WARRANTS TOTAL 148,000 77,760.00

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

CTS GLOBAL CTS 0.88 0.89 0.9 0.91 0.88 0.89 5,035,000 4,523,270 (90,000)
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 0.98 1.01 1 1.03 0.98 1.01 194,000 192,520 (2,000)
ITALPINAS IDC 0.85 0.88 0.85 0.87 0.85 0.87 130,000 111,740 -
KEPWEALTH KPPI 2.6 3.2 - - - - - - -
MAKATI FINANCE MFIN 2.16 2.69 - - - - - - -
MERRYMART MM 1.53 1.55 1.52 1.55 1.52 1.54 535,000 821,000 (6,160)
XURPAS X 0.345 0.35 0.34 0.35 0.34 0.35 1,050,000 361,350 -

SMALL, MEDIUM & EMERGING TOTAL 6,944,000 6,009,880.00

EXCHANGE TRADED FUNDS

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 08, 2022

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

FIRST METRO ETF FMETF 103.8 104 103.8 104.2 103.7 104 10,670 1,108,870 54,080

EXCHANGE TRADED FUNDS TOTAL 10,670 1,108,870.00

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 08, 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 - - - - - - -

USD TECH B2A TCB2A 1.01 1.03 - - - - - - -
USD TECH B2B TCB2B - - - - - - - - -

DDS TOTAL 0.00

TOTAL MAIN BOARD 738,289,950 5,050,895,827.00

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 08, 2022

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

NO. OF ADVANCES: 109

NO. OF DECLINES: 78
NO. OF UNCHANGED: 46

NO. OF TRADED ISSUES: 233

NO. OF TRADES: 79,070

ODDLOT VOLUME: 2,001,082

ODDLOT VALUE: Php 463,491.74

BLOCK SALE VOLUME: 4,620,220

BLOCK SALE VALUE: Php 322,093,981.34

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

PGOLD 33.409 1,213,000.00 40,525,117.00
JFC 206.40 273,170.00 56,382,288.00
FGEN 18.8131 1,181,500.00 22,227,677.65
ICT 213.3666 466,940.00 99,629,400.204
BDO 128.4987 165,600.00 21,279,384.72
SM 861.9065 36,310.00 31,295,825.015
SMPH 39.5375 1,283,700.00 50,754,288.75

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 1,612.77 1,633.5 1,607.87 1,625.17 0.84 13.66 12,191,099 666,609,154.05
Industrials 9,151.21 9,223.34 9,130.51 9,195.36 0.69 63.14 128,114,758 1,133,452,491.04
Holding Firms 6,262.98 6,299.27 6,222.07 6,274.53 0.22 14.04 52,957,094 840,540,723.23
Property 3,208.73 3,208.73 3,172.69 3,180.99 (0.04) (1.35) 132,454,098 1,416,663,220.45
Services 1,854.14 1,857.46 1,846.72 1,847.69 (0.47) (8.77) 376,021,516 1,162,401,859.87
Mining & Oil 12,488.85 12,495.38 12,353.23 12,422.28 (0.07) (9.06) 36,216,270 146,665,791.91
SME 6,945,747 6,011,189.53
ETF 10,670 1,108,870.00
PSEI 6,768.35 6,797.55 6,733.14 6,769.62 0.23 15.61
All Shares 3,606.09 3,614.25 3,592.81 3,604.84 0.17 6.33

GRAND TOTAL 744,911,252 5,373,453,300.07

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

FOREIGN BUYING: Php 2,370,413,484.90

FOREIGN SELLING: Php 2,527,093,543.88
NET FOREIGN BUYING/(SELLING): Php (156,680,058.99)

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 08, 2022

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

TOTAL FOREIGN: Php 4,897,507,028.78

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

Securities Under Suspension by the Exchange as of June 08 , 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