The Philippine Stock Exchange, Inc.

Daily Quotation Report

May 30, 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 43.7 43.8 43.7 43.8 1,800 78,760 34,960
BDO UNIBANK BDO 130 130.1 127.2 131.4 126 130.1 2,104,470 272,897,003 105,299,288
BANK COMMERCE BNCOM 9.97 9.98 9.98 9.98 9.95 9.96 14,900 148,456 63,650
BANK PH ISLANDS BPI 97.25 97.5 96 98 94.7 97.5 2,053,300 199,909,997 (19,823,870.5)
CHINABANK CHIB 27 27.15 27 27 26.8 27 207,100 5,574,270 (2,700)
CITYSTATE BANK CSB 6.71 7.99 - - - - - - -
EAST WEST BANK EW 7.21 7.23 7.16 7.25 7.15 7.23 85,000 610,791 (164,357)
METROBANK MBT 55 55.1 53.85 55.2 53.85 55.1 4,327,480 237,696,022 (48,382,287)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 7 8.29 7 7 7 7 19,000 133,000 -
PBCOM PBC 16.04 18.74 - - - - - - -
PHIL NATL BANK PNB 18.78 18.8 18.64 18.8 18.4 18.78 29,700 555,640 -
PSBANK PSB 56.1 57.45 56 57.45 56 57.45 410 23,018 -
PHILTRUST PTC 90.2 114.9 - - - - - - -
RCBC RCB 20.15 20.2 20.15 20.15 20.05 20.15 25,000 501,750 -
SECURITY BANK SECB 92.5 92.55 92 93.45 92 92.55 1,174,730 109,109,507 11,832,821.5
UNION BANK UBP 80.8 80.95 80.8 81.5 80 80.8 50,210 4,047,194 239,252.5

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 2.07 2.12 2 2.12 2 2.12 291,000 586,870 -

BDO LEASING BLFI - - - - - - - - -
COL FINANCIAL COL 3.52 3.55 3.49 3.5 3.47 3.5 64,000 223,250 (69,630)
FIRST ABACUS FAF 0.6 0.68 - - - - - - -
FERRONOUX HLDG FERRO 2.13 2.59 2.13 2.13 2.13 2.13 5,000 10,650 -
FILIPINO FUND FFI 5.03 7.4 - - - - - - -
IREMIT I 0.75 0.84 0.75 0.75 0.75 0.75 6,000 4,500 (4,500)
MEDCO HLDG MED 0.29 0.31 0.29 0.29 0.29 0.29 110,000 31,900 -
MANULIFE MFC 950 1,010 950 950 950 950 10 9,500 -
NTL REINSURANCE NRCP 0.68 0.7 0.65 0.7 0.65 0.68 625,000 424,990 -
PHIL STOCK EXCH PSE 199.7 200 190.2 206 190.2 200 250 49,320 -
SUN LIFE SLF 2,250 2,400 2,300 2,300 2,300 2,300 20 46,000 -
VANTAGE V 0.7 0.78 - - - - - - -

FINANCIALS SECTOR TOTAL 11,194,380 832,672,388.00

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

AC ENERGY ACEN 7.17 7.2 7.07 7.36 7 7.17 27,405,000 197,052,049 36,876,943
ALSONS CONS ACR 1.01 1.03 1 1.01 1 1.01 6,000 6,010 -
ABOITIZ POWER AP 31.5 31.6 30.5 31.55 30.45 31.5 943,300 29,600,365 4,016,215
BASIC ENERGY BSC 0.43 0.435 0.41 0.445 0.41 0.435 35,210,000 15,248,450 (542,900)
FIRST GEN FGEN 19 19.66 19.32 20.05 19 19 1,756,900 34,048,081 (9,603,401)
FIRST PHIL HLDG FPH 67.95 68 68 68 67.95 67.95 470 31,959 (1,359)
JOLLIVILLE HLDG JOH 3.97 5.09 - - - - - - -
MERALCO MER 366.6 372 359.6 372 356 372 423,570 154,922,348 57,568,678
MANILA WATER MWC 18.52 18.98 18.8 19.3 18.52 18.52 986,200 18,498,444 3,752
PETRON PCOR 3.23 3.24 3.21 3.24 3.21 3.24 535,000 1,726,280 -
PETROENERGY PERC 4.91 5 5.02 5.02 4.9 5 30,600 152,910 -
PHX PETROLEUM PNX 9.13 9.99 9.84 9.99 9.84 9.99 5,000 49,530 (9,850)
SYNERGY GRID SGP 12.78 12.8 12.96 12.96 12.7 12.8 1,736,900 22,240,708 6,175,540

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 30, 2022

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

PILIPINAS SHELL SHLPH 18.5 18.58 18.46 18.58 18.44 18.5 96,500 1,780,490 -
SPC POWER SPC 12.94 12.96 13 13 12.92 12.96 112,400 1,457,842 1,296
SOLAR PH SPNEC 1.85 1.86 1.86 1.88 1.83 1.86 55,617,000 102,580,720 282,310
VIVANT VVT 14.04 14.12 - - - - - - -

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

AGRINURTURE ANI 4.59 4.64 4.69 4.69 4.54 4.64 1,279,000 5,928,580 (178,290)
AXELUM AXLM 2.33 2.35 2.35 2.35 2.32 2.35 136,000 319,440 (61,040)
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 10.06 11.48 - - - - - - -
CENTURY FOOD CNPF 21.25 21.65 21.3 21.65 21.15 21.65 2,017,500 42,948,885 293,945
DEL MONTE DELM 13.1 13.2 13.2 13.2 12.9 13.18 34,800 455,688 (181,022)
DNL INDUS DNL 7.22 7.24 7.27 7.27 7.18 7.22 87,000 629,260 (243,706)
EMPERADOR EMP 18.1 18.2 18.24 18.24 17.96 18.2 857,600 15,508,624 7,863,510.0003
SMC FOODANDBEV FB 61.2 61.5 61.6 61.6 61.2 61.2 106,880 6,573,383.5 58,506.5
FIGARO COFFEE FCG 0.49 0.5 0.5 0.5 0.49 0.5 1,494,000 738,170 4,950
ALLIANCE SELECT FOOD 0.58 0.59 0.6 0.6 0.59 0.59 16,000 9,530 -
FRUITAS HLDG FRUIT 1.08 1.09 1.07 1.1 1.06 1.09 20,859,000 22,516,210 (5,450)
GINEBRA GSMI 107 108 110.5 110.5 106.5 108 14,760 1,581,862 523,982
JOLLIBEE JFC 210.4 210.6 213 213 209.6 210.6 916,630 193,346,598 (111,770,374)
KEEPERS HLDG KEEPR 1.19 1.2 1.16 1.21 1.16 1.19 2,683,000 3,197,740 -
LIBERTY FLOUR LFM 18.78 23.85 - - - - - - -
MACAY HLDG MACAY 4.34 6.24 - - - - - - -
MAXS GROUP MAXS 5.55 5.59 5.73 5.73 5.54 5.55 8,500 47,323 (11,080)
MG HLDG MG 0.12 0.127 - - - - - - -
MONDE NISSIN MONDE 15.78 15.8 16.4 16.58 15.8 15.8 16,926,800 271,018,258 17,394,850
SHAKEYS PIZZA PIZZA 7.38 7.5 7.38 7.38 7.38 7.38 1,200 8,856 -
ROXAS AND CO RCI 0.54 0.56 0.54 0.56 0.53 0.54 1,815,000 970,270 (39,420)
RFM CORP RFM 4.2 4.29 4.2 4.2 4.2 4.2 10,000 42,000 -
ROXAS HLDG ROX 1.09 1.13 - - - - - - -
SWIFT FOODS SFI 0.099 0.105 0.099 0.099 0.099 0.099 120,000 11,880 -
UNIV ROBINA URC 107.4 107.5 105 109 105 107.5 1,588,120 170,679,032 (63,184,829)
VITARICH VITA 0.62 0.63 0.62 0.62 0.62 0.62 30,000 18,600 -
VICTORIAS VMC 2.49 2.82 2.82 2.82 2.82 2.82 10,000 28,200 -

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

CONCRETE A CA 36.8 46.95 - - - - - - -

CONCRETE B CAB 44.55 50.1 44.55 44.55 44.55 44.55 400 17,820 (17,820)
CEMEX HLDG CHP 0.73 0.74 0.74 0.74 0.72 0.74 364,000 265,430 (1,430)
EAGLE CEMENT EAGLE 12.16 12.5 12.1 12.58 12.1 12.16 12,400 151,024 -
EEI CORP EEI 3.55 3.6 3.52 3.65 3.52 3.6 309,000 1,105,120 -
HOLCIM HLCM 5.48 5.5 5.5 5.5 5.48 5.5 6,098,100 33,538,176 (77,360)
MEGAWIDE MWIDE 4.38 4.45 4.43 4.46 4.33 4.45 135,000 594,130 (184,180)
PHINMA PHN 19.9 19.94 19.9 19.94 19.9 19.94 17,900 356,566 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T 0.67 0.68 0.67 0.68 0.67 0.68 66,000 44,870 -
VULCAN INDL VUL 0.91 0.92 0.89 0.93 0.87 0.92 4,601,000 4,151,800 40,480

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

CHEMPHIL CIP 130 148.9 - - - - - - -

CROWN ASIA CROWN 1.78 1.83 1.83 1.83 1.83 1.83 13,000 23,790 -
EUROMED EURO 1.04 1.13 - - - - - - -

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 30, 2022

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

LMG CORP LMG 3.6 4.29 3.6 3.6 3.6 3.6 4,000 14,400 -
MABUHAY VINYL MVC 5 5.36 5.3 5.37 5.3 5.37 1,600 8,585 -
PRYCE CORP PPC 5.4 5.58 5.32 5.58 5.32 5.4 4,100 22,314 -

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

CONCEPCION CIC 18.46 18.68 18.98 18.98 18.2 18.68 4,800 88,446 -
GREENERGY GREEN 1.77 1.78 1.78 1.8 1.76 1.78 9,045,000 16,080,720 3,300,080
INTEGRATED MICR IMI 6.87 6.88 6.82 6.92 6.82 6.88 49,900 342,777 (34,500)
IONICS ION 0.6 0.61 0.6 0.6 0.59 0.6 271,000 161,500 -
PANASONIC PMPC 6.2 6.24 6.2 6.24 6.2 6.2 11,400 70,900 -
SFA SEMICON SSP 1.07 1.1 1.1 1.11 1.07 1.1 32,000 34,810 -
CIRTEK HLDG TECH 2.81 2.84 2.8 2.85 2.78 2.81 1,023,000 2,873,890 (28,100)

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL 198,394,975 1,380,817,923.50

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

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

ABACORE CAPITAL ABA 1.4 1.41 1.32 1.41 1.31 1.41 59,643,000 80,141,120 10,548,170
ASIABEST GROUP ABG 3.61 4.19 3.61 3.61 3.61 3.61 1,000 3,610 -
AYALA CORP AC 700 701 681 704 681 701 354,060 247,793,820 11,410,430
ABOITIZ EQUITY AEV 52.5 52.9 51 53.7 50.7 52.5 1,384,410 72,365,637.5 9,895,370
ALLIANCE GLOBAL AGI 10.86 10.9 10.88 10.96 10.82 10.9 1,055,300 11,501,840 4,374,810
ANSCOR ANS 9.08 9.15 9 9.1 9 9.1 10,600 96,370 -
ANGLO PHIL HLDG APO 0.9 0.92 0.89 0.9 0.88 0.9 161,000 144,360 1,780
ATN HLDG A ATN 0.47 0.485 0.49 0.49 0.465 0.485 510,000 247,150 -
ATN HLDG B ATNB 0.47 0.5 0.48 0.48 0.48 0.48 20,000 9,600 9,600
BHI HLDG BH 662 - - - - - - - -
COSCO CAPITAL COSCO 4.71 4.73 4.72 4.72 4.68 4.7 1,053,000 4,949,160 (455,840)
DMCI HLDG DMC 8.86 8.9 8.81 9.01 8.75 8.9 2,586,800 23,018,765 2,327,171
FILINVEST DEV FDC 7 7.08 6.85 7 6.85 7 100,900 706,165 -
FJ PRINCE A FJP 2.2 2.6 - - - - - - -
FJ PRINCE B FJPB 2.63 3.74 - - - - - - -
FORUM PACIFIC FPI 0.208 0.27 - - - - - - -
GT CAPITAL GTCAP 513 515 514 519 512 515 109,990 56,713,400 (5,117,070)
HOUSE OF INV HI 3.38 3.69 - - - - - - -
JG SUMMIT JGS 52.4 52.85 51.95 53.2 51.45 52.85 2,724,250 142,348,498.5 20,349,752
KEPPEL HLDG A KPH 6.76 7.99 - - - - - - -
KEPPEL HLDG B KPHB 6.76 7.49 - - - - - - -
LODESTAR LODE 0.47 0.56 0.51 0.56 0.51 0.56 78,000 40,000 -
LOPEZ HLDG LPZ 2.98 3 2.99 2.99 2.99 2.99 1,040,000 3,109,600 (3,109,600)
LT GROUP LTG 8.36 8.44 8.4 8.55 8.3 8.36 3,502,300 29,348,012 (12,338,913)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.325 0.33 0.33 0.33 0.33 0.33 60,000 19,800 -
METRO PAC INV MPI 3.84 3.86 3.87 3.88 3.83 3.86 8,928,000 34,396,560 (6,495,860)
PACIFICA HLDG PA 2.59 2.78 2.81 2.81 2.56 2.79 5,000 13,330 -
PRIME MEDIA PRIM 1.74 1.75 1.75 1.78 1.71 1.74 331,000 573,010 -
REPUBLIC GLASS REG 2.88 3.23 2.9 2.9 2.88 2.9 92,000 266,760 -

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 30, 2022

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

SOLID GROUP SGI 0.86 0.87 0.86 0.87 0.86 0.87 71,000 61,070 43,000
SM INVESTMENTS SM 860 862 840 864 839 862 371,350 318,420,375 25,698,755
SAN MIGUEL CORP SMC 106 107 104.9 107 104.7 107 170,000 18,112,247 2,966,681
SEAFRONT RES SPM 2.16 2.69 - - - - - - -
TOP FRONTIER TFHI 111.5 114.7 110.1 114.7 110.1 114.7 510 56,611 (45,141)
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.27 0.3 - - - - - - -
ZEUS HLDG ZHI 0.159 0.16 - - - - - - -

HOLDING FIRMS SECTOR TOTAL 84,499,210 1,059,295,166.00

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.55 0.57 0.57 0.57 0.55 0.55 16,000 8,990 -
ANCHOR LAND ALHI 4.92 6.89 - - - - - - -
AYALA LAND ALI 29.6 29.65 29 29.9 28.85 29.6 13,962,500 411,310,035 (79,373,550)
AYALA LAND LOG ALLHC 4.15 4.16 4.13 4.16 4.11 4.15 280,000 1,160,480 16,600
ALTUS PROP APVI 16.24 16.92 16.2 16.92 16.2 16.92 300 4,932 -
ARANETA PROP ARA 1.59 1.6 1.57 1.63 1.5 1.59 1,190,000 1,841,930 -
AREIT RT AREIT 37.5 40.1 40.75 40.9 37.5 37.5 2,282,300 91,765,420 (33,385,780)
A BROWN BRN 0.79 0.81 0.81 0.81 0.8 0.8 41,000 32,810 -
CITYLAND DEVT CDC 0.7 0.73 - - - - - - -
CROWN EQUITIES CEI 0.089 0.09 0.09 0.095 0.089 0.09 810,000 72,840 -
CEBU HLDG CHI - - - - - - - - -
CEB LANDMASTERS CLI 2.7 2.72 2.74 2.74 2.7 2.7 115,000 313,100 5,440
CENTURY PROP CPG 0.42 0.425 0.415 0.425 0.415 0.425 2,130,000 894,250 (8,450)
CITICORE RT CREIT 2.54 2.55 2.55 2.55 2.53 2.55 904,000 2,297,240 (490,210)
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 8.02 8.14 8.19 8.35 7.97 8.14 78,700 640,120 95,509
DDMP RT DDMPR 1.62 1.63 1.61 1.64 1.61 1.63 1,656,000 2,687,480 150,060
DM WENCESLAO DMW 6.88 6.89 6.89 6.89 6.88 6.88 34,600 238,371 (167,427)
EMPIRE EAST ELI 0.217 0.224 - - - - - - -
EVER GOTESCO EVER 0.28 0.29 0.28 0.29 0.27 0.29 10,280,000 2,881,450 -
FILINVEST RT FILRT 7.32 7.33 7.34 7.38 7.3 7.33 1,878,700 13,768,884 1,744,052
FILINVEST LAND FLI 0.95 0.97 0.98 0.98 0.95 0.97 20,223,000 19,454,910 (15,027,780)
GLOBAL ESTATE GERI 0.87 0.89 0.89 0.89 0.89 0.89 4,000 3,560 -
8990 HLDG HOUSE 10.2 10.32 10.12 10.4 10.12 10.32 39,100 402,996 -
GOLDEN MV HVN 651 674 - - - - - - -
PHIL INFRADEV IRC 0.93 0.94 0.9 0.96 0.9 0.94 166,000 152,540 -
KEPPEL PROP KEP 2.86 3.67 - - - - - - -
CITY AND LAND LAND 0.77 0.78 0.76 0.77 0.76 0.77 26,000 20,010 -
MEGAWORLD MEG 2.8 2.81 2.81 2.82 2.77 2.81 5,205,000 14,593,590 883,410
MRC ALLIED MRC 0.205 0.206 0.212 0.213 0.205 0.205 3,710,000 769,920 -
MREIT RT MREIT 16.84 16.86 16.88 16.88 16.8 16.84 5,437,100 91,635,492 11,042,180
OMICO CORP OM 0.34 0.36 0.35 0.35 0.35 0.35 50,000 17,500 17,500
PHIL ESTATES PHES 0.405 0.41 0.4 0.405 0.4 0.405 170,000 68,250 -
PRIMEX CORP PRMX 2.04 2.05 2.01 2.08 2.01 2.05 279,000 574,460 -
RL COMM RT RCR 7.11 7.12 7.16 7.4 7.12 7.12 11,572,300 83,860,185 4,935,287
ROBINSONS LAND RLC 18.98 19 18.78 19 18.76 19 2,143,700 40,650,780 27,686,798
PHIL REALTY RLT 0.23 0.243 0.231 0.231 0.23 0.23 220,000 50,770 -
ROCKWELL ROCK 1.28 1.29 1.28 1.29 1.27 1.29 25,000 32,030 10,230
SHANG PROP SHNG 2.48 2.58 2.6 2.6 2.5 2.5 26,000 65,250 -
STA LUCIA LAND SLI 2.81 2.94 2.94 2.94 2.9 2.94 152,000 444,880 -
SM PRIME HLDG SMPH 38 38.2 38 38.85 37.45 38 16,854,500 646,141,045 186,462,780
SOC RESOURCES SOC 0.55 0.62 0.55 0.55 0.55 0.55 2,000 1,100 -
VISTAMALLS STR 3.21 3.39 3.38 3.4 3.38 3.4 12,000 40,740 -

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 30, 2022

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

SUNTRUST HOME SUN 1 1.03 1 1.03 1 1.03 8,000 8,080 -

PTFC REDEV CORP TFC 43.1 56.45 - - - - - - -
VISTA LAND VLL 2.48 2.49 2.41 2.49 2.41 2.48 364,000 897,470 103,610

PROPERTY SECTOR TOTAL 102,359,790 1,431,219,309.00

SERVICES
**** MEDIA ****

ABS CBN ABS 10.1 10.2 9.95 10.2 9.9 10.2 269,500 2,712,291 -
GMA NETWORK GMA7 11.98 12 11.96 12.04 11.96 12 640,600 7,689,626 -
MANILA BULLETIN MB 0.345 0.375 0.345 0.375 0.345 0.345 70,000 24,450 -
MLA BRDCASTING MBC 7.66 8.7 10.48 10.48 8.7 8.7 1,300 11,568 -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 2,574 2,588 2,524 2,608 2,522 2,588 68,285 175,511,800 50,495,350
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,961 1,965 1,956 1,966 1,953 1,961 63,230 123,970,070 6,625,945

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.045 0.046 0.046 0.047 0.045 0.045 160,900,000 7,368,000 460,000
CONVERGE CNVRG 26.05 26.45 27 27.35 26.05 26.05 34,587,300 926,600,670 (187,602,065)
DFNN INC DFNN 3.34 3.4 3.55 3.64 3.33 3.4 2,725,000 9,628,590 (524,680)
DITO CME HLDG DITO 4.47 4.49 4.55 4.55 4.44 4.47 8,989,000 40,283,810 1,379,820
IMPERIAL IMP 1.12 1.34 - - - - - - -
ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 1.59 1.6 - - - - - - -
NOW CORP NOW 1.48 1.49 1.44 1.53 1.43 1.48 5,004,000 7,345,760 86,750
TRANSPACIFIC BR TBGI 0.33 0.34 0.35 0.365 0.33 0.33 56,240,000 19,759,450 418,350

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 7.1 7.2 7 7.2 7 7.2 1,300 9,240 -

ASIAN TERMINALS ATI 13.22 13.5 13.22 13.22 13.22 13.22 2,000 26,440 -
CHELSEA C 1.46 1.5 1.46 1.5 1.45 1.5 486,000 707,990 -
CEBU AIR CEB 47.1 47.45 46.7 47.5 46.7 47.45 40,900 1,927,815 (146,290)
INTL CONTAINER ICT 218 218.8 222.4 223.6 217.8 218 880,250 192,698,902 32,364,888
LBC EXPRESS LBC 25 25.05 25 25 24 24 2,000 49,700 32,500
LORENZO SHIPPNG LSC 0.66 0.8 - - - - - - -
MACROASIA MAC 4.92 4.94 4.84 5.02 4.82 4.94 768,000 3,767,730 113,580
METROALLIANCE A MAH 0.92 0.95 - - - - - - -
METROALLIANCE B MAHB 0.93 1.19 - - - - - - -
PAL HLDG PAL 6.1 6.19 6.08 6.19 6.05 6.19 4,900 29,919 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 1.03 1.05 1.01 1.05 0.98 1.05 856,000 874,760 30,700

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.42 1.75 - - - - - - -

BOULEVARD HLDG BHI 0.09 0.093 0.095 0.098 0.09 0.09 64,120,000 6,006,350 (47,000)
DISCOVERY WORLD DWC 1.62 1.7 1.7 1.7 1.7 1.7 6,000 10,200 -
GRAND PLAZA GPH 10.44 14.74 - - - - - - -
WATERFRONT WPI 0.42 0.445 - - - - - - -

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 30, 2022

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

**** EDUCATION ****

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

FAR EASTERN U FEU 530 540 - - - - - - -
IPEOPLE IPO 7.21 7.4 7.2 7.4 7.2 7.4 3,000 21,880 -
STI HLDG STI 0.345 0.35 0.345 0.345 0.345 0.345 100,000 34,500 (6,899.9999)

**** CASINOS & GAMING ****

BELLE CORP BEL 1.26 1.27 1.27 1.27 1.27 1.27 1,000 1,270 1,270
BLOOMBERRY BLOOM 6.49 6.5 6.25 6.55 6.25 6.5 5,380,300 34,848,089 4,500,093
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.31 1.4 1.4 1.4 1.4 1.4 1,000 1,400 -
LEISURE AND RES LR 1.29 1.33 1.32 1.32 1.28 1.32 8,543,000 11,150,520 -
MANILA JOCKEY MJC 1.63 2.12 - - - - - - -
MJC INVESTMENTS MJIC 0.95 1.3 - - - - - - -
PH RESORTS GRP PHR 1.11 1.13 1.08 1.13 1.07 1.11 2,187,000 2,409,810 (96,970)
PREMIUM LEISURE PLC 0.41 0.415 0.415 0.42 0.41 0.415 4,750,000 1,958,700 16,500
PHIL RACING PRC 4.8 5.1 - - - - - - -
PHILWEB WEB 3.67 3.68 3.7 3.78 3.62 3.68 3,607,000 13,302,330 11,310

**** RETAIL ****

ALLDAY ALLDY 0.405 0.41 0.41 0.415 0.405 0.405 9,720,000 3,953,950 24,550
BERJAYA BCOR 5.46 6.23 - - - - - - -
ALLHOME HOME 5.29 5.3 5.35 5.4 5.3 5.3 1,386,300 7,356,309 (1,287,806)
METRO RETAIL MRSGI 1.43 1.44 1.43 1.43 1.43 1.43 700,000 1,001,000 (4,290)
PUREGOLD PGOLD 33.4 34.75 33.15 34.75 33.15 34.75 1,027,400 34,988,860 23,741,585
ROBINSONS RTL RRHI 51.85 52.1 52.7 52.7 51.7 51.85 882,440 45,774,546 (39,314,768.5)
PHIL SEVEN CORP SEVN 53.5 54 58 58 50.4 54 13,100 719,239 (595,991)
SSI GROUP SSI 1.37 1.38 1.32 1.38 1.31 1.37 8,452,000 11,552,050 2,654,560
WILCON DEPOT WLCON 27 27.1 27 27.2 26.95 27 1,786,400 48,300,205 (12,390,600)

**** OTHER SERVICES ****

APC GROUP APC 0.215 0.223 - - - - - - -

EASYCALL ECP 3.82 4.77 - - - - - - -
IPM HLDG IPM 6.85 7 7 7 7 7 3,200 22,400 -
MEDILINES MEDIC 0.68 0.69 0.67 0.7 0.67 0.69 4,882,000 3,367,550 -
PAXYS PAX 1.83 1.98 - - - - - - -
PRMIERE HORIZON PHA 0.42 0.43 0.42 0.44 0.42 0.42 2,110,000 901,150 (34,050)
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 4.01 4.1 4.1 4.15 4.1 4.15 56,000 229,810 -

SERVICES SECTOR TOTAL 392,320,605 1,749,093,789.00

MINING & OIL

**** MINING ****

ATOK AB 7.41 7.78 7.6 7.8 7.37 7.8 341,200 2,612,883 -

APEX MINING APX 1.59 1.6 1.59 1.6 1.58 1.6 741,000 1,180,980 (55,810)
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 6.02 6.03 6 6.03 5.99 6.02 61,800 371,106 (45,024)
BENGUET A BC 6.98 7 6.88 7 6.88 7 28,300 197,106 -
BENGUET B BCB 6.95 7.25 6.95 7.29 6.95 7.29 4,400 30,889 6,950

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 30, 2022

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

COAL ASIA HLDG COAL 0.217 0.227 0.237 0.244 0.227 0.227 180,000 42,540 -
CENTURY PEAK CPM 2.7 2.78 2.71 2.79 2.71 2.79 165,000 456,100 456,100
DIZON MINES DIZ 4.04 4.2 4.2 4.2 4.2 4.2 5,000 21,000 -
FERRONICKEL FNI 2.6 2.61 2.55 2.61 2.55 2.6 400,000 1,037,770 62,110
GEOGRACE GEO 0.176 0.187 0.173 0.187 0.173 0.187 90,000 16,130 -
LEPANTO A LC 0.133 0.137 0.133 0.139 0.133 0.137 3,100,000 412,730 -
LEPANTO B LCB 0.133 0.14 - - - - - - -
MANILA MINING A MA 0.0095 0.0098 0.0096 0.0099 0.0094 0.0094 10,000,000 97,200 -
MANILA MINING B MAB 0.0094 0.0097 - - - - - - -
MARCVENTURES MARC 1.75 1.76 1.68 1.75 1.66 1.75 6,061,000 10,377,510 (3,400)
NIHAO NI 0.96 1.02 0.96 1.04 0.96 1.02 133,000 133,270 -
NICKEL ASIA NIKL 7.12 7.13 7 7.13 6.95 7.13 6,007,500 42,606,262 464,570
ORNTL PENINSULA ORE 0.77 0.79 0.78 0.79 0.76 0.79 222,000 173,290 -
PX MINING PX 4.5 4.55 4.6 4.6 4.5 4.5 205,000 926,980 94,780
SEMIRARA MINING SCC 33.35 33.5 33.15 33.9 33.15 33.5 2,711,800 90,912,050 (9,200,050)
UNITED PARAGON UPM 0.0061 0.0064 - - - - - - -

**** OIL ****

ACE ENEXOR ACEX 12.7 12.9 12.84 12.9 12.5 12.8 374,200 4,750,330 (226,532)
ORNTL PETROL A OPM 0.011 0.012 0.011 0.012 0.011 0.011 33,100,000 373,300 -
ORNTL PETROL B OPMB 0.011 0.012 - - - - - - -
PHILODRILL OV 0.009 0.0091 0.0092 0.0093 0.009 0.009 19,000,000 172,700 -
PXP ENERGY PXP 4.75 4.8 4.82 4.82 4.75 4.82 226,000 1,078,410 4,820

MINING & OIL SECTOR TOTAL 83,157,200 157,980,536.00

PREFERRED

HOUSE PREF B 8990B 97.5 100 - - - - - - -

HOUSE PREF A 8990P 98.85 100 100.5 100.5 98.85 98.85 510 50,440 -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 501 502 500.5 503 500.5 502 1,600 801,500 -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 100.1 108.4 - - - - - - -
ALCO PREF D ALCPD 501 519 500 500 500 500 400 200,000 -
AC PREF B2R APB2R 500 502 500 500 500 500 8,300 4,150,000 -
BC PREF A BCP 33.2 - - - - - - - -
BRN PREF A BRNP 104 108 106 108 106 108 9,500 1,007,600 -
CEB PREF CEBCP 47 47.25 46.7 47 46.7 47 3,900 183,090 -
CPG PREF A CPGP 101 102 - - - - - - -
DD PREF DDPR 99 99.9 99.5 100 99 99 1,580 157,379 -
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 104 - - - - - - - -
EEI PREF B EEIPB 105 108.8 108.8 108.8 108.8 108.8 330 35,904 -
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 - - - - - - - - -
FGEN PREF G FGENG 101 102 104 104 102 102 7,650 781,048 -
GLO PREF A GLOPA 3.51 - - - - - - - -
GLO PREF P GLOPP - - - - - - - - -
GTCAP PREF A GTPPA 990 1,000 1,000 1,000 1,000 1,000 500 500,000 -
GTCAP PREF B GTPPB 1,005 1,029 - - - - - - -
JFC PREF A JFCPA 980 990 990 990 980 980 60 59,000 -
JFC PREF B JFCPB 970 992 - - - - - - -
LR PREF LRP - - - - - - - - -
MWIDE PREF MWP - - - - - - - - -
MWIDE PREF 2A MWP2A 94.1 99 - - - - - - -

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 30, 2022

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

MWIDE PREF 2B MWP2B 99.8 100.5 - - - - - - -

MWIDE PREF 4 MWP4 97.5 99.5 99.8 99.8 99.7 99.7 3,800 378,990 -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B 100.1 101 100.4 100.9 100.4 100.9 700 70,300 -
PNX PREF 4 PNX4 970 985 970.5 985 968 985 1,010 979,215 -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B - - - - - - - - -
PCOR PREF 3A PRF3A 1,061 1,065 1,065 1,065 1,065 1,065 10 10,650 -
PCOR PREF 3B PRF3B 1,086 1,095 1,099 1,099 1,086 1,087 2,165 2,352,195 -
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 76.5 77 76.5 76.5 76.5 76.5 610 46,665 -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H 75.5 76.5 76.5 76.5 76.5 76.5 4,700 359,550 -
SMC PREF 2I SMC2I 78.5 78.6 78.6 78.6 78.5 78.5 8,030 631,155 -
SMC PREF 2J SMC2J 74.55 75.15 75.15 75.15 75.15 75.15 2,500 187,875 -
SMC PREF 2K SMC2K 74.5 74.9 74.5 74.9 74.5 74.9 109,500 8,161,550 -
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C 50.05 55 - - - - - - -
TECH PREF B2D TCB2D 54 58.35 58.4 58.4 58.4 58.4 20 1,168 584
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 167,375 21,105,274.00

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 10.32 9.32 10.32 9.32 10.32 2,800 27,196.00 (15,844)
GMA HLDG PDR GMAP 11.52 11.84 11.88 11.88 11.3 11.86 2,100 24,012.00 -

PHIL. DEPOSIT RECEIPTS TOTAL 4,900 51,208.00

WARRANTS

TECH WARRANT TECHW 0.52 0.55 0.52 0.55 0.51 0.55 439,000 227,810 -

WARRANTS TOTAL 439,000 227,810.00

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

CTS GLOBAL CTS 0.82 0.83 0.83 0.84 0.81 0.82 2,943,000 2,437,020 -
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 1.01 1.04 1.03 1.05 1.01 1.01 104,000 107,570 -
ITALPINAS IDC 0.82 0.83 0.8 0.82 0.79 0.82 501,000 405,930 -
KEPWEALTH KPPI 2.6 3.29 - - - - - - -
MAKATI FINANCE MFIN 2.16 2.21 - - - - - - -
MERRYMART MM 1.63 1.64 1.65 1.65 1.62 1.64 766,000 1,253,790 70,420
XURPAS X 0.305 0.31 0.305 0.305 0.305 0.305 170,000 51,850 -

SMALL, MEDIUM & EMERGING TOTAL 4,484,000 4,256,160.00

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 104.6 104.8 104 105 104 104.8 20,210 2,115,247 (280,758)

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 30, 2022

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

EXCHANGE TRADED FUNDS TOTAL 20,210 2,115,247.00

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 30, 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 10.14 10.14 10.1 10.1 9,800 99,076.2 -
USD TECH B2A TCB2A 1.01 1.03 - - - - - - -
USD TECH B2B TCB2B - - - - - - - - -

DDS TOTAL 9,800 99,076.20

TOTAL MAIN BOARD 876,445,070 6,622,685,393.28

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 52.320)

10
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 30, 2022

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

NO. OF ADVANCES: 114

NO. OF DECLINES: 76
NO. OF UNCHANGED: 51

NO. OF TRADED ISSUES: 241

NO. OF TRADES: 89,138

ODDLOT VOLUME: 829,489

ODDLOT VALUE: Php 471,840.11

BLOCK SALE VOLUME: 12,899,695

BLOCK SALE VALUE: Php 376,589,562.70

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

TEL 1,951.9047 17,725.00 34,597,510.8075
ACEN 6.95 5,000,000.00 34,750,000.00
ALI 28.1199 2,000,000.00 56,239,800.00
ALI 28.1987 1,000,000.00 28,198,700.00
ALI 28.1987 1,096,600.00 30,922,694.42
CNVRG 25.6325 2,603,800.00 66,741,903.50
ICT 211.75 174,890.00 37,032,957.50
SMPH 37.296 706,200.00 26,338,435.20
TEL 1,949.9505 17,540.00 34,202,131.77
BPI 97.425 282,940.00 27,565,429.50

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 1,609.75 1,644.07 1,600.55 1,638.33 1.95 31.40 11,477,444 860,247,274.25
Industrials 9,411.83 9,485.27 9,395.47 9,452.46 0.18 17.17 203,464,307 1,420,832,677.00
Holding Firms 6,172.05 6,328.55 6,172.05 6,306.99 2.50 154.26 84,513,496 1,059,383,314.81
Property 3,077.42 3,124.33 3,066.8 3,093.52 1.07 32.91 107,194,028 1,572,960,309.37
Services 1,910.08 1,916.7 1,898.97 1,906.21 (0.04) (0.91) 395,652,200 1,921,948,956.22
Mining & Oil 11,755.86 11,907.05 11,755.86 11,897.99 2.08 243.49 83,360,337 157,993,767.84
SME 4,492,232 4,265,249.60
ETF 20,210 2,115,247.00
PSEI 6,741.95 6,839.27 6,729.9 6,822.32 1.43 96.18
All Shares 3,602.79 3,639.87 3,599.65 3,633.07 1.02 36.94

GRAND TOTAL 890,174,254 6,999,746,796.09

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

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 30, 2022

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

FOREIGN BUYING: Php 3,289,777,366.30

FOREIGN SELLING: Php 3,220,771,516.65
NET FOREIGN BUYING/(SELLING): Php 69,005,849.66
TOTAL FOREIGN: Php 6,510,548,882.95

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

Securities Under Suspension by the Exchange as of May 30 , 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
TEL PREF II TLII
TEL PREF JJ TLJJ
UNIOIL HLDG UNI

Grand total includes main,oddlot and block sale transactions

12