The Philippine Stock Exchange, Inc.

Daily Quotation Report

June 09, 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 43.75 44 43.75 44 2,200 96,550 44,000

BDO UNIBANK BDO 128.6 129.8 128.5 129.8 128.4 129.8 1,218,680 157,440,363 60,047,306
BANK COMMERCE BNCOM 9.53 9.56 9.51 9.56 9.5 9.56 13,400 127,740 -
BANK PH ISLANDS BPI 97.6 97.8 97 98 96.55 97.8 1,123,070 109,521,575.5 (12,378,640.5)
CHINABANK CHIB 26.75 26.8 26.95 26.95 26.8 26.8 48,000 1,288,370 24,210
CITYSTATE BANK CSB 6.76 8.39 - - - - - - -
EAST WEST BANK EW 7.3 7.36 7.27 7.38 7.25 7.36 340,000 2,490,750 (1,152,634)
METROBANK MBT 51.75 51.8 53.8 53.8 51.75 51.8 3,500,540 182,184,199.5 (42,356,635.5)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 7.01 7.79 7.79 7.79 7.79 7.79 600 4,674 -
PBCOM PBC 16.22 18.68 18.7 18.7 18.7 18.7 100 1,870 -
PHIL NATL BANK PNB 18.8 18.82 18.82 18.86 18.82 18.82 177,200 3,335,118 -
PSBANK PSB 56.1 58 56 58 56 56.25 540 30,327.5 -
PHILTRUST PTC 90.25 114.9 - - - - - - -
RCBC RCB 19.82 20 19.84 20 19.82 19.84 38,000 754,640 -
SECURITY BANK SECB 92.9 93 93.3 93.3 92.55 93 817,350 75,965,188.5 24,021,161
UNION BANK UBP 80.5 80.85 81 81 80.35 80.5 28,990 2,341,481.5 (839,646)

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 2.47 2.49 2.35 2.5 2.25 2.47 5,978,000 14,609,990 -
BDO LEASING BLFI - - - - - - - - -
COL FINANCIAL COL 3.5 3.56 3.56 3.58 3.56 3.56 28,000 100,050 -
FIRST ABACUS FAF 0.6 0.68 - - - - - - -
FERRONOUX HLDG FERRO 2.14 2.59 - - - - - - -
FILIPINO FUND FFI 5.2 6.77 - - - - - - -
IREMIT I 0.7 0.84 - - - - - - -
MEDCO HLDG MED 0.3 0.31 - - - - - - -
MANULIFE MFC 900 1,010 900 900 900 900 210 189,000 189,000
NTL REINSURANCE NRCP 0.65 0.68 - - - - - - -
PHIL STOCK EXCH PSE 195.1 200 200 204 192 200 10,770 2,148,282 1,997,982
SUN LIFE SLF 2,400 2,448 - - - - - - -
VANTAGE V 0.72 0.77 0.76 0.77 0.76 0.77 69,000 53,080 -

FINANCIALS SECTOR TOTAL 13,394,650 552,683,249.50

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

AC ENERGY ACEN 7.5 7.65 7.55 7.65 7.41 7.65 12,352,400 92,663,102 33,488,087
ALSONS CONS ACR 0.99 1.01 1.03 1.03 1 1 27,000 27,360 -
ABOITIZ POWER AP 30.95 31 31.5 31.5 30.7 31 581,400 18,011,690 (13,119,960)
RASLAG ASLAG 1.91 1.93 2.03 2.06 1.92 1.92 20,085,000 39,835,800 166,770
BASIC ENERGY BSC 0.445 0.45 0.445 0.465 0.44 0.445 6,770,000 3,050,900 -
FIRST GEN FGEN 18.88 18.9 19 19.02 18.82 18.9 351,800 6,652,862 (1,830,456)
FIRST PHIL HLDG FPH 66.9 67 67 67.9 66.9 67 30,300 2,030,368 (485,352)
JOLLIVILLE HLDG JOH 4.01 5.48 - - - - - - -
MERALCO MER 360.2 370 363 370 359 370 94,770 34,648,914 2,693,060
MANILA WATER MWC 17.8 17.84 18.46 18.46 17.84 17.84 367,300 6,600,214 (2,998,081.9997)
PETRON PCOR 3.33 3.34 3.34 3.36 3.34 3.34 2,704,000 9,055,690 (6,680)
PETROENERGY PERC 4.88 5.01 4.9 5.03 4.9 5.02 107,200 531,123 -
PHX PETROLEUM PNX 9.44 9.84 9.42 9.84 9.42 9.84 17,000 166,830 -

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 09, 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 12.28 12.28 12.2 12.2 611,000 7,475,590 (2,739,588)
PILIPINAS SHELL SHLPH 18.72 18.8 19 19 18.72 18.8 110,500 2,097,522 23,446
SPC POWER SPC 10.36 10.38 10.72 10.72 10.36 10.38 415,500 4,355,948 407,186
SOLAR PH SPNEC 1.67 1.68 1.72 1.75 1.66 1.68 42,101,000 72,034,610 (1,029,980)
VIVANT VVT 13.52 15.98 - - - - - - -

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

AGRINURTURE ANI 4.68 4.76 4.82 4.82 4.64 4.75 122,000 575,740 (287,560)
AXELUM AXLM 2.26 2.3 2.3 2.3 2.28 2.3 44,000 101,160 13,840
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 10.08 11.08 10.08 10.08 10.08 10.08 900 9,072 -
CENTURY FOOD CNPF 21.05 21.3 21 21.45 20.8 21.05 1,156,900 24,333,290 (486,025)
DEL MONTE DELM 13.34 13.4 13.32 13.34 13 13.34 49,300 647,660 406,700
DNL INDUS DNL 6.87 6.91 7 7.03 6.87 6.87 1,810,400 12,554,289 (10,108,052)
EMPERADOR EMP 17.18 17.28 17.46 17.46 17.18 17.28 6,453,500 111,014,332 (1,808,392)
SMC FOODANDBEV FB 60.6 60.8 60.8 60.8 60.6 60.8 31,330 1,904,291.5 34,044
FIGARO COFFEE FCG 0.5 0.51 0.51 0.52 0.495 0.5 2,403,000 1,206,935 1,040
ALLIANCE SELECT FOOD 0.57 0.6 0.57 0.57 0.57 0.57 80,000 45,600 -
FRUITAS HLDG FRUIT 1.14 1.16 1.15 1.16 1.14 1.16 2,987,000 3,439,400 (2,280)
GINEBRA GSMI 108 110.5 110 110.7 110 110 17,740 1,953,519 -
JOLLIBEE JFC 207.6 209 209.6 209.6 206 209 313,030 65,310,624 (23,839,976)
KEEPERS HLDG KEEPR 1.24 1.25 1.24 1.25 1.23 1.25 1,329,000 1,652,090 12,400
LIBERTY FLOUR LFM 19.02 21 - - - - - - -
MACAY HLDG MACAY 3.5 6.47 - - - - - - -
MAXS GROUP MAXS 5.4 5.52 5.53 5.53 5.52 5.52 2,000 11,041 -
MG HLDG MG 0.12 0.127 0.127 0.127 0.127 0.127 10,000 1,270 -
MONDE NISSIN MONDE 14.8 15 14 15 13.94 15 7,967,700 117,255,024 54,156,412
SHAKEYS PIZZA PIZZA 6.8 7 7 7 6.81 6.81 374,900 2,564,259 (921,535)
ROXAS AND CO RCI 0.53 0.54 0.53 0.55 0.53 0.53 217,000 116,010 28,100
RFM CORP RFM 4.27 4.29 4.29 4.29 4.29 4.29 2,000 8,580 -
ROXAS HLDG ROX 1.19 1.24 1.17 1.25 1.17 1.19 69,000 82,270 -
SWIFT FOODS SFI 0.096 0.099 0.096 0.099 0.096 0.099 40,000 3,930 -
UNIV ROBINA URC 104.6 105.1 106 106 104.5 105.1 436,820 45,890,344 (22,948,105)
VITARICH VITA 0.61 0.63 0.61 0.63 0.61 0.63 423,000 260,310 -
VICTORIAS VMC 2.51 2.8 - - - - - - -

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

CONCRETE A CA 40.35 45 - - - - - - -
CONCRETE B CAB 46 56.95 - - - - - - -
CEMEX HLDG CHP 0.69 0.7 0.7 0.71 0.69 0.69 1,854,000 1,282,700 (719,710)
EAGLE CEMENT EAGLE 12.2 12.64 12.22 12.66 12.2 12.64 7,700 94,844 -
EEI CORP EEI 3.4 3.44 3.57 3.57 3.44 3.44 737,000 2,574,360 (1,953,420)
HOLCIM HLCM 5.5 5.63 5.48 5.51 5.48 5.5 1,109,300 6,100,334 (4,110,700)
MEGAWIDE MWIDE 4.16 4.2 4.3 4.3 4.15 4.16 74,000 310,430 (142,370)
PHINMA PHN 19.12 19.76 19.76 19.76 19.76 19.76 1,100 21,736 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T - - - - - - - - -
VULCAN INDL VUL 0.87 0.88 0.87 0.89 0.86 0.88 1,595,000 1,399,990 -

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

CHEMPHIL CIP 130 148.9 - - - - - - -

CROWN ASIA CROWN 1.78 1.82 1.82 1.83 1.8 1.8 176,000 320,350 -

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 09, 2022

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

EUROMED EURO 1.08 1.11 1.08 1.08 1.08 1.08 2,000 2,160 -
LMG CORP LMG 2.61 3.9 - - - - - - -
MABUHAY VINYL MVC 5.2 5.3 5.29 5.3 5.29 5.3 2,500 13,226 -
PRYCE CORP PPC 5.35 5.59 - - - - - - -

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

CONCEPCION CIC 18.44 19.58 19.66 19.66 19.58 19.58 200 3,924 -
GREENERGY GREEN 1.82 1.83 1.84 1.85 1.79 1.83 10,364,000 18,930,070 (8,562,910)
INTEGRATED MICR IMI 6.75 6.8 6.85 6.89 6.8 6.8 126,100 860,862 -
IONICS ION 0.59 0.6 0.59 0.6 0.59 0.59 55,000 32,470 -
PANASONIC PMPC 5.94 6 6.2 6.2 5.93 5.94 9,900 59,859 -
SFA SEMICON SSP 1.02 1.05 1.02 1.02 1.02 1.02 17,000 17,340 -
CIRTEK HLDG TECH 2.83 2.84 2.82 2.83 2.81 2.83 186,000 525,140 8,430

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL 129,454,570 729,187,548.50

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

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

ABACORE CAPITAL ABA 1.52 1.53 1.52 1.55 1.5 1.53 14,679,000 22,331,410 7,320,650
ASIABEST GROUP ABG 3.62 4.47 - - - - - - -
AYALA CORP AC 671 673.5 695.5 695.5 671 671 231,860 156,664,960 (82,951,630)
ABOITIZ EQUITY AEV 51.5 52.05 52.5 52.5 51.25 51.5 844,610 43,682,291.5 (21,768,336)
ALLIANCE GLOBAL AGI 10.5 10.6 10.9 10.9 10.5 10.6 1,527,200 16,210,782 (10,267,210.0003)
ANSCOR ANS 8.75 8.99 - - - - - - -
ANGLO PHIL HLDG APO 0.87 0.89 0.87 0.87 0.87 0.87 70,000 60,900 -
ATN HLDG A ATN 0.46 0.47 0.49 0.49 0.455 0.47 470,000 216,450 -
ATN HLDG B ATNB 0.44 0.49 0.44 0.44 0.44 0.44 30,000 13,200 -
BHI HLDG BH 662 - - - - - - - -
COSCO CAPITAL COSCO 4.6 4.61 4.69 4.69 4.61 4.61 837,000 3,871,420 (2,965,250)
DMCI HLDG DMC 9.01 9.1 9.28 9.29 8.97 9.1 5,994,700 54,446,566 8,910,567
FILINVEST DEV FDC 6.9 7.08 - - - - - - -
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 500 500.5 505.5 505.5 497.4 500 71,850 35,866,377 (9,919,958)
HOUSE OF INV HI 3.4 3.5 3.5 3.5 3.5 3.5 10,000 35,000 -
JG SUMMIT JGS 52.3 53.5 53.85 53.85 52.2 53.5 1,081,720 57,612,543 13,714,117.5
KEPPEL HLDG A KPH 7.25 8 6.76 7.25 6.76 7.25 20,000 140,100 -
KEPPEL HLDG B KPHB 7.22 8.5 - - - - - - -
LODESTAR LODE 0.52 0.54 - - - - - - -
LOPEZ HLDG LPZ 2.99 3 3 3 2.98 2.98 200,000 597,120 -
LT GROUP LTG 8.39 8.4 8.47 8.5 8.4 8.4 1,868,800 15,761,120 (3,591,115)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.315 0.355 - - - - - - -
METRO PAC INV MPI 3.79 3.8 3.79 3.8 3.72 3.8 5,823,000 22,017,070 (7,189,970)
PACIFICA HLDG PA 2.56 2.79 - - - - - - -
PRIME MEDIA PRIM 2.27 2.28 2.27 2.43 2.24 2.27 4,499,000 10,440,750 -

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 09, 2022

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

REPUBLIC GLASS REG 2.81 3.22 - - - - - - -

SOLID GROUP SGI 0.84 0.86 0.86 0.86 0.86 0.86 100,000 86,000 -
SM INVESTMENTS SM 846 862 860 862 844.5 862 300,980 258,201,385 16,004,855
SAN MIGUEL CORP SMC 107 109.5 106 109.5 105.9 109.5 70,900 7,655,375 3,269,991
SEAFRONT RES SPM 2.17 2.69 - - - - - - -
TOP FRONTIER TFHI 108.8 111 111 111 111 111 2,990 331,890 -
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.27 0.3 0.27 0.27 0.27 0.27 30,000 8,100 -
ZEUS HLDG ZHI 0.17 0.175 - - - - - - -

HOLDING FIRMS SECTOR TOTAL 38,804,900 713,752,864.50

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.56 0.57 0.57 0.57 0.57 0.57 10,000 5,700 -
ANCHOR LAND ALHI 5.21 6.69 - - - - - - -
AYALA LAND ALI 31.65 31.7 31.95 32 31.3 31.7 11,034,800 349,481,180 66,755,720
AYALA LAND LOG ALLHC 4 4.03 3.95 4.03 3.95 4 331,000 1,318,710 (146,980)
ALTUS PROP APVI 15.3 15.88 16 16 15.98 15.98 300 4,796 -
ARANETA PROP ARA 1.79 1.8 1.83 1.85 1.79 1.8 2,971,000 5,383,860 (560,180)
AREIT RT AREIT 39.85 40 40 40 39.75 39.85 269,900 10,764,735 (167,810)
A BROWN BRN 0.8 0.82 0.8 0.82 0.8 0.82 42,000 33,640 -
CITYLAND DEVT CDC 0.69 0.72 0.73 0.73 0.73 0.73 7,000 5,110 -
CROWN EQUITIES CEI 0.086 0.09 0.089 0.09 0.089 0.09 24,450,000 2,177,390 -
CEBU HLDG CHI - - - - - - - - -
CEB LANDMASTERS CLI 2.68 2.7 2.69 2.7 2.68 2.7 157,000 421,650 37,800
CENTURY PROP CPG 0.41 0.415 0.405 0.41 0.405 0.41 150,000 60,850 -
CITICORE RT CREIT 2.46 2.47 2.5 2.5 2.46 2.47 2,812,000 6,968,820 (2,332,520)
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 7.7 7.84 7.75 7.89 7.7 7.7 110,100 850,805 7,428
DDMP RT DDMPR 1.51 1.52 1.51 1.54 1.51 1.52 3,094,000 4,710,170 2,217,950
DM WENCESLAO DMW 6.76 6.8 6.85 6.85 6.8 6.8 21,000 143,390 -
EMPIRE EAST ELI 0.208 0.217 0.206 0.208 0.206 0.208 230,000 47,400 -
EVER GOTESCO EVER 0.28 0.29 0.285 0.295 0.28 0.29 34,950,000 10,130,650 (1,077,850)
FILINVEST RT FILRT 7.14 7.15 7.23 7.23 7.14 7.15 177,400 1,268,341 (475,454)
FILINVEST LAND FLI 0.93 0.94 0.94 0.94 0.92 0.94 1,974,000 1,835,500 (1,051,080)
GLOBAL ESTATE GERI 0.84 0.87 - - - - - - -
8990 HLDG HOUSE 10.2 10.4 10.32 10.4 10.3 10.4 92,000 953,860 83,470
GOLDEN MV HVN 634 674 651 674 649.5 674 280 185,610 -
PHIL INFRADEV IRC 1.01 1.05 1.04 1.06 1.01 1.01 226,000 233,730 (11,450)
KEPPEL PROP KEP 2.85 3.29 - - - - - - -
CITY AND LAND LAND 0.79 0.82 0.81 0.82 0.79 0.82 31,000 25,040 -
MEGAWORLD MEG 2.69 2.7 2.7 2.7 2.66 2.69 5,540,000 14,848,270 (5,094,190)
MRC ALLIED MRC 0.211 0.214 0.206 0.214 0.206 0.214 2,160,000 448,960 21,180
MREIT RT MREIT 16.3 16.38 16.3 16.4 16.3 16.3 393,700 6,431,448 (1,419,646.0003)
OMICO CORP OM 0.34 0.36 - - - - - - -
PHIL ESTATES PHES 0.395 0.4 0.395 0.395 0.395 0.395 210,000 82,950 -
PRIMEX CORP PRMX 1.94 1.97 1.94 1.97 1.94 1.97 686,000 1,343,360 (1,091,720)
RL COMM RT RCR 6.9 6.91 6.92 6.92 6.9 6.9 10,874,700 75,036,401 (4,262,315)
ROBINSONS LAND RLC 18.82 18.9 19.12 19.14 18.76 18.9 1,617,500 30,602,148 (8,131,292)
PHIL REALTY RLT 0.223 0.239 - - - - - - -
ROCKWELL ROCK 1.25 1.36 1.26 1.26 1.25 1.25 65,000 81,790 -
SHANG PROP SHNG 2.52 2.59 - - - - - - -
STA LUCIA LAND SLI 2.86 3.1 3.13 3.13 3 3.1 480,000 1,453,120 -
SM PRIME HLDG SMPH 37.6 38.6 39.1 39.1 37.3 38.6 13,599,300 515,691,995 (55,810,560)
SOC RESOURCES SOC 0.56 0.62 - - - - - - -

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 09, 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 3.25 3.38 3.25 3.38 5,000 16,380 -
SUNTRUST HOME SUN 0.94 1 - - - - - - -
PTFC REDEV CORP TFC 33.05 63.95 - - - - - - -
VISTA LAND VLL 2.23 2.28 2.32 2.34 2.22 2.23 2,860,000 6,514,810 (2,604,740)

PROPERTY SECTOR TOTAL 121,687,440 1,055,030,408.00

SERVICES
**** MEDIA ****

ABS CBN ABS 9.55 9.61 9.7 10 9.6 9.61 182,500 1,756,455 -
GMA NETWORK GMA7 11.52 11.54 11.4 11.68 11.4 11.54 327,100 3,789,892 -
MANILA BULLETIN MB 0.345 0.36 0.345 0.36 0.345 0.36 30,000 10,650 -
MLA BRDCASTING MBC 8 8.5 9.88 9.88 8.99 8.99 600 5,483 -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 2,394 2,400 2,444 2,444 2,354 2,400 47,165 113,121,130 (42,694,270)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,901 1,920 1,914 1,920 1,891 1,920 69,545 132,722,835 346,975

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.045 0.046 0.044 0.046 0.044 0.046 127,400,000 5,786,700 -
CONVERGE CNVRG 23.55 24 24 24.15 23 24 18,551,600 435,987,795 36,714,550
DFNN INC DFNN 3.23 3.32 3.2 3.4 3.2 3.23 431,000 1,448,250 -
DITO CME HLDG DITO 4.1 4.11 4.15 4.15 4.09 4.11 1,662,000 6,828,990 (65,040)
IMPERIAL IMP 1.13 1.34 - - - - - - -
ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 1.6 1.62 - - - - - - -
NOW CORP NOW 1.29 1.3 1.32 1.32 1.29 1.3 2,261,000 2,941,940 154,560
TRANSPACIFIC BR TBGI 0.3 0.305 0.3 0.305 0.3 0.3 3,960,000 1,191,350 27,000

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 6.9 7 7.1 7.1 6.9 6.9 4,200 29,400 -
ASIAN TERMINALS ATI 13.34 13.78 - - - - - - -
CHELSEA C 1.37 1.39 1.4 1.42 1.38 1.39 308,000 428,430 -
CEBU AIR CEB 44.25 44.6 45.2 45.2 44.25 44.25 119,100 5,321,605 10,990
INTL CONTAINER ICT 202.2 203 211 211.2 200.8 203 3,269,990 667,386,302 (258,051,362)
LBC EXPRESS LBC 22.15 23.5 23.5 23.5 23.5 23.5 1,200 28,200 -
LORENZO SHIPPNG LSC 0.44 0.68 - - - - - - -
MACROASIA MAC 4.75 4.78 4.85 4.85 4.73 4.78 223,000 1,061,210 -
METROALLIANCE A MAH 0.92 0.99 - - - - - - -
METROALLIANCE B MAHB 0.95 1.28 - - - - - - -
PAL HLDG PAL 5.98 6.05 6.1 6.1 6 6.05 33,200 199,440 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.94 0.97 0.94 0.97 0.94 0.97 38,000 36,320 -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.41 1.73 - - - - - - -

BOULEVARD HLDG BHI 0.102 0.103 0.112 0.114 0.102 0.103 177,660,000 19,061,290 371,420
DISCOVERY WORLD DWC 1.66 1.67 - - - - - - -
GRAND PLAZA GPH 10.54 14.54 - - - - - - -

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 09, 2022

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

WATERFRONT WPI 0.425 0.43 0.42 0.42 0.42 0.42 20,000 8,400 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 6.57 6.84 6.84 6.84 6.54 6.55 4,900 32,887 -
FAR EASTERN U FEU 530 590 530 530 530 530 830 439,900 -
IPEOPLE IPO 7.26 7.95 7.23 7.23 7.23 7.23 100 723 -
STI HLDG STI 0.34 0.35 0.355 0.355 0.34 0.355 740,000 258,300 3,550

**** CASINOS & GAMING ****

BELLE CORP BEL 1.25 1.26 1.26 1.27 1.26 1.26 193,000 243,200 -
BLOOMBERRY BLOOM 6.25 6.32 6.35 6.35 6.22 6.32 741,000 4,640,087 (1,892,868)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.36 1.38 1.34 1.38 1.34 1.38 107,000 144,430 -
LEISURE AND RES LR 1.32 1.37 1.33 1.38 1.33 1.37 4,249,000 5,725,900 -
MANILA JOCKEY MJC 1.42 1.57 - - - - - - -
MJC INVESTMENTS MJIC 0.96 1.34 1.35 1.35 1.35 1.35 3,000 4,050 -
PH RESORTS GRP PHR 1.07 1.09 1.11 1.11 1.05 1.09 1,442,000 1,551,610 39,540
PREMIUM LEISURE PLC 0.405 0.41 0.41 0.41 0.405 0.41 2,840,000 1,151,650 -
PHIL RACING PRC 4.8 5.31 - - - - - - -
PHILWEB WEB 3.99 4.04 4.15 4.15 3.96 3.99 2,146,000 8,622,460 140,050

**** RETAIL ****

ALLDAY ALLDY 0.35 0.355 0.37 0.37 0.345 0.355 30,140,000 10,658,800 459,600
BERJAYA BCOR 5.47 6.18 - - - - - - -
ALLHOME HOME 5.3 5.31 5.64 5.64 5.3 5.31 595,300 3,182,807 (1,539,618)
METRO RETAIL MRSGI 1.44 1.45 1.44 1.44 1.44 1.44 480,000 691,200 -
PUREGOLD PGOLD 33.15 33.8 33.75 33.8 33.1 33.8 549,200 18,400,885 (3,554,330)
ROBINSONS RTL RRHI 50.05 50.9 50.6 51.7 50.05 50.05 1,757,100 88,084,500 (27,983,864)
PHIL SEVEN CORP SEVN 53 53.5 53.8 53.8 53.5 53.5 1,364,420 73,343,764 (542,006)
SSI GROUP SSI 1.36 1.37 1.36 1.37 1.34 1.37 781,000 1,055,990 (67,500)
WILCON DEPOT WLCON 27.1 27.5 27.7 27.7 26.95 27.5 729,600 19,914,230 (4,114,840)

**** OTHER SERVICES ****

APC GROUP APC 0.213 0.22 0.221 0.221 0.213 0.22 500,000 106,860 -
EASYCALL ECP 3.9 4.69 - - - - - - -
IPM HLDG IPM 6.8 7 - - - - - - -
MEDILINES MEDIC 0.67 0.69 0.69 0.69 0.67 0.69 997,000 678,790 (0)
PAXYS PAX 1.81 1.98 - - - - - - -
PRMIERE HORIZON PHA 0.52 0.53 0.475 0.54 0.475 0.53 43,520,000 22,669,850 (262,700)
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 3.85 3.99 3.99 3.99 3.99 3.99 1,000 3,990 -

SERVICES SECTOR TOTAL 430,480,750 1,660,763,590.00

MINING & OIL

**** MINING ****

ATOK AB 7.15 7.2 7.3 7.3 7.15 7.15 15,100 108,770 -

APEX MINING APX 1.58 1.61 1.59 1.62 1.58 1.61 3,045,000 4,827,820 (987,790)
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 5.95 5.99 5.96 5.97 5.95 5.95 39,300 234,160 (25,618)
BENGUET A BC 6.98 6.99 6.97 7.12 6.97 6.99 42,000 293,153 -

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 09, 2022

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

BENGUET B BCB 7 7.12 7.02 7.19 7 7 40,100 283,826 -

COAL ASIA HLDG COAL 0.218 0.233 0.216 0.216 0.216 0.216 10,000 2,160 -
CENTURY PEAK CPM 2.62 2.73 2.65 2.73 2.61 2.73 164,000 431,500 164,200
DIZON MINES DIZ 3.81 4.93 - - - - - - -
FERRONICKEL FNI 2.55 2.56 2.6 2.63 2.55 2.56 4,463,000 11,428,110 5,014,840
GEOGRACE GEO 0.178 0.197 0.18 0.18 0.18 0.18 180,000 32,400 -
LEPANTO A LC 0.136 0.14 0.14 0.14 0.135 0.136 1,360,000 185,660 -
LEPANTO B LCB 0.134 0.139 0.134 0.134 0.134 0.134 20,000 2,680 2,680
MANILA MINING A MA 0.0095 0.0098 0.0096 0.0096 0.0096 0.0096 5,000,000 48,000 -
MANILA MINING B MAB 0.0095 0.0099 0.0095 0.0095 0.0095 0.0095 200,000 1,900 -
MARCVENTURES MARC 1.67 1.69 1.67 1.71 1.64 1.69 8,258,000 14,004,820 193,360
NIHAO NI 0.97 1.02 0.99 1.02 0.99 1.02 222,000 224,050 -
NICKEL ASIA NIKL 7.37 7.41 7.43 7.43 7.27 7.41 2,845,100 20,976,251 7,310,972
ORNTL PENINSULA ORE 0.79 0.8 0.79 0.8 0.78 0.8 185,000 145,570 -
PX MINING PX 4.43 4.51 4.49 4.55 4.43 4.43 127,000 568,860 40,050
SEMIRARA MINING SCC 35.65 35.7 36.3 36.4 35.5 35.7 3,247,300 116,382,280 23,405,120
UNITED PARAGON UPM 0.0061 0.0065 0.0062 0.0062 0.0062 0.0062 1,000,000 6,200 -

**** OIL ****

ACE ENEXOR ACEX 10.4 10.54 10 10.8 10 10.4 498,600 5,211,656 (1,092,142)
ORNTL PETROL A OPM 0.011 0.012 0.012 0.012 0.011 0.011 14,200,000 157,800 -
ORNTL PETROL B OPMB 0.012 0.013 0.011 0.012 0.011 0.012 19,600,000 219,000 -
PHILODRILL OV 0.009 0.0092 0.0091 0.0092 0.0091 0.0091 5,000,000 45,600 -
PXP ENERGY PXP 4.78 4.8 4.8 4.8 4.8 4.8 74,000 355,200 -

MINING & OIL SECTOR TOTAL 69,835,500 176,177,426.00

PREFERRED

HOUSE PREF B 8990B 98.5 100 100 100 100 100 1,500 150,000 -
HOUSE PREF A 8990P 99.05 100.9 - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 501.5 503 503 503 503 503 8,200 4,124,600 -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 101 108.3 - - - - - - -
ALCO PREF D ALCPD 505 510 - - - - - - -
AC PREF B2R APB2R 496.4 500 501 502 501 502 2,000 1,003,000 -
BC PREF A BCP 33.2 - - - - - - - -
BRN PREF A BRNP 104.5 105.5 - - - - - - -
CEB PREF CEBCP 44.5 46.5 46.6 46.6 46.6 46.6 100 4,660 -
CPG PREF A CPGP 101.1 102 101.1 102 101 102 1,990 201,067 -
DD PREF DDPR 97 100 99.15 99.15 98 98 51,970 5,116,772 9,800
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 101 - - - - - - - -
EEI PREF B EEIPB 106 107 105 107 105 106 55,400 5,867,200 -
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 - - - - - - - - -
FGEN PREF G FGENG 100.1 105.9 100.1 100.1 100.1 100.1 1,200 120,120 -
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 - - - - - - -
JFC PREF A JFCPA 970 980 - - - - - - -
JFC PREF B JFCPB 967 989 990.5 990.5 967.5 967.5 60 58,280 -
LR PREF LRP - - - - - - - - -
MWIDE PREF MWP - - - - - - - - -

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 09, 2022

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

MWIDE PREF 2A MWP2A 93.7 98.95 98.95 98.95 98.95 98.95 20 1,979 -
MWIDE PREF 2B MWP2B 99.3 100.5 - - - - - - -
MWIDE PREF 4 MWP4 98.5 99.8 99.65 99.8 99.65 99.8 1,100 109,731 -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B 100.8 101.2 - - - - - - -
PNX PREF 4 PNX4 975 980 978 980 978 980 300 293,980 -
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 1,080 - - - - - - -
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 76.95 650 50,017.5 -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H 75.4 76.2 - - - - - - -
SMC PREF 2I SMC2I 76.5 78.6 77 77 76.45 76.45 26,700 2,044,100.5 -
SMC PREF 2J SMC2J 74.05 75.6 75.7 75.7 75.7 75.7 500 37,850 -
SMC PREF 2K SMC2K 74.3 75 75 75 74.05 74.05 3,240 242,487 -
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C 51.5 55 - - - - - - -
TECH PREF B2D TCB2D 54.1 56.5 - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 154,930 19,425,844.00

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 9.33 9.5 9.35 9.35 9.34 9.34 16,000 149,470.00 (121,420)
GMA HLDG PDR GMAP 11.1 11.44 11.2 11.22 11.2 11.2 11,800 132,162.00 60,478

PHIL. DEPOSIT RECEIPTS TOTAL 27,800 281,632.00

WARRANTS

TECH WARRANT TECHW 0.51 0.53 0.53 0.54 0.53 0.54 13,000 6,900 -

WARRANTS TOTAL 13,000 6,900.00

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

CTS GLOBAL CTS 0.89 0.9 0.88 0.91 0.88 0.9 6,127,000 5,506,360 -
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 1.01 1.02 1.02 1.03 0.99 1.03 95,000 96,140 (2,040)
ITALPINAS IDC 0.86 0.88 0.87 0.88 0.86 0.88 205,000 179,200 -
KEPWEALTH KPPI 2.6 3.28 2.7 2.7 2.7 2.7 5,000 13,500 -
MAKATI FINANCE MFIN 2.16 2.69 - - - - - - -
MERRYMART MM 1.52 1.54 1.52 1.54 1.52 1.54 552,000 843,090 (3,030)
XURPAS X 0.35 0.36 0.35 0.365 0.345 0.35 4,140,000 1,461,900 247,999.9998

SMALL, MEDIUM & EMERGING TOTAL 11,124,000 8,100,190.00

EXCHANGE TRADED FUNDS

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 09, 2022

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

FIRST METRO ETF FMETF 103 104.2 104.1 104.5 103 104.1 8,490 880,560 269,883

EXCHANGE TRADED FUNDS TOTAL 8,490 880,560.00

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 09, 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 10.12 10.12 10.1 10.1 13,000 131,332.6 -
USD TECH B2A TCB2A 0.99 1.02 1.01 1.01 0.94 0.94 155,000 149,649.2 -
USD TECH B2B TCB2B - - - - - - - - -

DDS TOTAL 168,000 280,981.80

TOTAL MAIN BOARD 814,986,100 4,911,725,620.45

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 52.915)

10
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 09, 2022

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

NO. OF ADVANCES: 79
NO. OF DECLINES: 97
NO. OF UNCHANGED: 56

NO. OF TRADED ISSUES: 232

NO. OF TRADES: 69,883

ODDLOT VOLUME: 942,068

ODDLOT VALUE: Php 413,847.08

BLOCK SALE VOLUME: 11,836,250

BLOCK SALE VALUE: Php 378,515,923.71

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

GTCAP 503.474 64,380.00 32,413,656.12
JFC 209.643 117,670.00 24,668,691.81
BLOOM 6.2768 4,706,700.00 29,543,014.56
ALI 30.40 2,493,000.00 75,787,200.00
GLO 2,432.4702 30,000.00 72,974,106.00
SMPH 39.2007 889,600.00 34,872,942.72
ALI 30.625 3,534,900.00 108,256,312.50

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 1,622.73 1,627.18 1,614.22 1,621.52 (0.22) (3.65) 13,394,962 552,693,831.18
Industrials 9,209.83 9,293.68 9,137.73 9,293.68 1.06 98.32 129,773,251 768,770,006.87
Holding Firms 6,309.19 6,309.19 6,192.32 6,254.18 (0.32) (20.35) 38,881,921 746,203,373.73
Property 3,212.96 3,212.96 3,119.04 3,179.4 (0.05) (1.59) 128,628,236 1,273,989,973.87
Services 1,847.64 1,847.64 1,800.32 1,819.16 (1.54) (28.53) 435,803,321 1,763,801,451.33
Mining & Oil 12,410.32 12,410.32 12,203 12,269.82 (1.22) (152.46) 70,140,138 176,209,488.77
SME 11,134,099 8,106,705.48
ETF 8,490 880,560.00
PSEI 6,796.38 6,796.38 6,684.63 6,758.59 (0.16) (11.03)
All Shares 3,615.71 3,615.71 3,565.15 3,600.66 (0.11) (4.18)

GRAND TOTAL 827,764,418 5,290,655,391.23

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

FOREIGN BUYING: Php 2,338,518,554.65

FOREIGN SELLING: Php 2,688,130,517.52
NET FOREIGN BUYING/(SELLING): Php (349,611,962.87)

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 09, 2022

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

TOTAL FOREIGN: Php 5,026,649,072.17

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

Securities Under Suspension by the Exchange as of June 09 , 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