The Philippine Stock Exchange, Inc.

Daily Quotation Report

March 01, 2023

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 42 42.85 41.9 42 41.9 42 11,100 466,090 -

BDO UNIBANK BDO 124 124.1 123.6 125.4 123.6 124 2,493,220 309,209,133 (14,658,281)
BANK COMMERCE BNCOM 8.3 8.37 8.16 8.37 8.16 8.37 57,000 474,532 -
BANK PH ISLANDS BPI 104 105 108 108 103.9 104 1,571,400 165,323,327 (60,821,037)
CHINABANK CHIB 32 32.05 31.35 32.2 31.35 32.05 557,200 17,738,710 4,888,960
CITYSTATE BANK CSB 5.46 8 - - - - - - -
EAST WEST BANK EW 7.3 7.34 7.3 7.45 7.3 7.3 299,500 2,187,555 (5,134)
METROBANK MBT 60.35 61.35 58.4 61.35 58.3 61.35 3,759,630 225,894,766.5 14,789,746.5
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 9.55 9.69 10 10.02 9.55 9.7 166,900 1,598,894 -
PBCOM PBC 15.2 16.2 16.2 16.2 15.2 15.2 5,700 86,860 -
PHIL NATL BANK PNB 19.7 19.8 19.64 19.86 19.64 19.8 25,600 506,270 (3,950)
PSBANK PSB 55.05 56.8 55.25 55.25 55 55 210 11,552.5 11,000
PHILTRUST PTC 95.05 98 - - - - - - -
RCBC RCB 24 24.65 24.6 24.65 24.5 24.65 14,900 365,545 -
SECURITY BANK SECB 99 99.05 99 99.8 97 99 1,089,830 107,866,455 16,705,366
UNION BANK UBP 87.35 87.65 87.95 87.95 87 87.65 206,600 18,101,205 5,656,501.5

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.36 1.47 - - - - - - -

COL FINANCIAL COL 3.02 3.11 3.11 3.11 3.11 3.11 1,000 3,110 -
DOMINION HLDG DHI - - - - - - - - -
FIRST ABACUS FAF 0.61 0.72 - - - - - - -
FERRONOUX HLDG FERRO 2.8 2.85 2.85 2.85 2.8 2.8 30,000 84,600 -
FILIPINO FUND FFI 4.12 6.18 - - - - - - -
IREMIT I 0.8 0.9 0.94 0.94 0.9 0.9 2,000 1,840 -
MEDCO HLDG MED 0.16 0.18 - - - - - - -
MANULIFE MFC 950 1,029 950 950 950 950 500 475,000 475,000
NTL REINSURANCE NRCP 0.56 0.59 - - - - - - -
PHIL STOCK EXCH PSE 175 178 177 179 174 179 780 136,940 -
SUN LIFE SLF 2,502 2,630 2,630 2,630 2,630 2,630 10 26,300 -
VANTAGE V 0.75 0.81 - - - - - - -

FINANCIALS SECTOR TOTAL 10,293,080 850,558,685.00

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

ACEN CORP ACEN 6.31 6.33 6.51 6.58 6.23 6.31 90,408,300 579,304,046 (110,767,950)
ALSONS CONS ACR 0.77 0.8 0.75 0.77 0.75 0.77 71,000 53,670 (51,360)
ABOITIZ POWER AP 37.25 37.5 37.85 37.85 36.55 37.5 731,900 27,551,125 4,031,420
RASLAG ASLAG 1.65 1.66 1.66 1.66 1.63 1.65 509,000 837,760 -
BASIC ENERGY BSC 0.28 0.285 0.28 0.285 0.275 0.285 5,110,000 1,431,600 -
FIRST GEN FGEN 17.04 17.18 17.26 17.28 17.04 17.04 124,000 2,118,344 (1,103,596)
FIRST PHIL HLDG FPH 61.85 61.9 61.9 61.9 61.85 61.85 1,540 95,249.5 (16,699.5)
JOLLIVILLE HLDG JOH 3.42 5.99 - - - - - - -

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 01, 2023

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

MERALCO MER 313 316 317 318 311 313 471,380 148,258,036 (14,944,688)
MANILA WATER MWC 18.94 18.96 18.9 19 18.82 18.94 1,399,000 26,453,016 10,446,606
PETRON PCOR 2.6 2.63 2.57 2.64 2.57 2.6 819,000 2,139,530 18,200
PETROENERGY PERC 4.44 4.5 4.53 4.53 4.5 4.5 29,000 130,640 -
PHX PETROLEUM PNX 8.01 8.1 - - - - - - -
SYNERGY GRID SGP 11.4 11.44 11.58 11.58 11.32 11.4 524,400 5,987,468 (3,863,728)
PILIPINAS SHELL SHLPH 16.96 16.98 17.28 17.28 16.9 16.98 52,700 894,796 (704,896)
SPC POWER SPC 9.11 9.2 9.25 9.25 9.1 9.1 22,100 202,590 -
SP NEW ENERGY SPNEC 1.49 1.5 1.51 1.52 1.5 1.5 31,877,000 47,928,360 24,010
VIVANT VVT 13.64 15.64 - - - - - - -

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

AGRINURTURE ANI 7.44 7.45 7.35 7.45 7.24 7.45 9,952,700 73,116,537 10,699,140
AXELUM AXLM 2.85 2.88 2.85 2.94 2.84 2.85 883,000 2,523,750 (1,498,250)
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 10.82 11.48 10.82 10.82 10.82 10.82 10,700 115,774 (108,200)
CENTURY FOOD CNPF 25.9 26 26 26.05 25.5 25.9 1,576,000 40,786,985 16,751,710
DEL MONTE DELM 13.44 13.82 13.84 13.84 13.4 13.82 10,800 145,348 -
DNL INDUS DNL 7.81 7.93 7.88 8 7.81 7.81 5,794,200 45,516,639 (6,558,330)
EMPERADOR EMI 20.7 20.85 20.5 20.85 20.45 20.85 3,492,300 72,191,695 49,398,495
SMC FOODANDBEV FB 52.2 52.25 52.85 52.85 51.4 52.25 28,960 1,511,995.5 (242,584.5)
FIGARO COFFEE FCG 0.97 0.98 0.99 1 0.97 0.98 61,766,000 60,896,990 (4,326,030)
ALLIANCE SELECT FOOD 0.54 0.55 0.57 0.57 0.55 0.55 278,000 152,920 -
FRUITAS HLDG FRUIT 1.27 1.28 1.27 1.29 1.25 1.28 637,000 810,730 1,270
GINEBRA GSMI 121 121.5 119.5 121.5 119 121 13,210 1,589,210 (175,250)
JOLLIBEE JFC 237 238 239 239 236 238 367,530 87,079,174 (15,396,938)
KEEPERS HLDG KEEPR 1.49 1.52 1.47 1.52 1.47 1.52 11,666,000 17,551,750 13,059,320
LIBERTY FLOUR LFM 16.9 18.78 - - - - - - -
MACAY HLDG MACAY 5.31 6.29 6.29 6.29 6.29 6.29 100 629 -
MAXS GROUP MAXS 5.08 5.16 5.15 5.16 5.1 5.1 128,700 662,684 -
MG HLDG MG 0.127 0.137 0.126 0.137 0.126 0.137 60,000 7,670 -
MONDE NISSIN MONDE 11.44 11.48 11.9 11.98 11.4 11.44 5,881,000 67,856,478 (37,936,940)
SHAKEYS PIZZA PIZZA 8.4 8.5 8.32 8.5 8.32 8.4 13,200 110,954 -
ROXAS AND CO RCI 0.465 0.475 0.46 0.475 0.46 0.47 50,000 23,400 -
RFM CORP RFM 3.35 3.42 3.5 3.5 3.48 3.48 12,000 41,880 (38,380)
ROXAS HLDG ROX 0.78 0.87 - - - - - - -
SWIFT FOODS SFI 0.073 0.076 0.076 0.077 0.076 0.077 770,000 59,200 -
UNIV ROBINA URC 136.4 136.5 136.4 137 135.2 136.4 492,900 67,262,884 (9,730,764)
VITARICH VITA 0.62 0.65 0.62 0.65 0.62 0.65 116,000 72,250 -
VICTORIAS VMC 3.15 3.44 3.1 3.1 3.1 3.1 5,000 15,500 -

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

CONCRETE A CA 30.15 37.9 - - - - - - -

CONCRETE B CAB 32.2 48.35 - - - - - - -
CEMEX HLDG CHP 1.17 1.18 1.19 1.19 1.17 1.17 3,265,000 3,843,310 235,900
EEI CORP EEI 2.85 2.86 2.88 2.88 2.81 2.85 45,000 128,260 2,870
HOLCIM HLCM 4.01 4.02 4.1 4.1 4 4.02 137,000 553,930 -
MEGAWIDE MWIDE 3.5 3.51 3.4 3.55 3.38 3.51 4,995,000 17,265,750 (3,809,590)
PHINMA PHN 18.92 19 19.2 19.2 19.2 19.2 1,300 24,960 -

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 01, 2023

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

PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T 0.53 0.61 - - - - - - -
VULCAN INDL VUL 1 1.02 1.01 1.02 1 1 227,000 229,450 -

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

CHEMPHIL CIP 119.1 190 - - - - - - -

CROWN ASIA CROWN 1.53 1.56 1.53 1.53 1.53 1.53 33,000 50,490 -
EUROMED EURO 0.88 0.93 0.94 0.94 0.93 0.93 5,000 4,660 -
LMG CORP LMG 2.97 3.39 - - - - - - -
MABUHAY VINYL MVC 4.99 5.19 - - - - - - -
PRYCE CORP PPC 5.2 5.34 5.17 5.17 5.17 5.17 2,000 10,340 -

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

CONCEPCION CIC 15.6 16 16 16 16 16 3,200 51,200 (25,600)

GREENERGY GREEN 1.17 1.18 1.16 1.19 1.16 1.18 2,345,000 2,771,350 (354,360)
INTEGRATED MICR IMI 5.16 5.19 5.21 5.23 5.16 5.16 81,200 421,736 25,800
IONICS ION 0.62 0.63 0.61 0.65 0.61 0.62 131,000 81,800 -
PANASONIC PMPC 5.12 5.21 5.22 5.22 5.21 5.21 2,800 14,589 -
SFA SEMICON SSP 1.65 1.71 1.65 1.71 1.65 1.71 368,000 628,950 (34,200)
CIRTEK HLDG TECH 2.93 2.94 2.87 2.94 2.85 2.93 602,000 1,735,530 288,500

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL 249,573,855 1,417,452,007.50

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

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

ABACORE CAPITAL ABA 2.23 2.24 2.23 2.24 2.22 2.24 3,842,000 8,567,430 4,757,820
ASIABEST GROUP ABG 3.45 3.89 - - - - - - -
AYALA CORP AC 657.5 659 638 663 630 659 246,030 159,974,340 9,388,550
ABOITIZ EQUITY AEV 53.85 54 55 55 53.6 53.85 1,117,560 60,215,619.5 1,281,473
ALLIANCE GLOBAL AGI 12.68 12.72 12.58 12.8 12.52 12.72 2,412,800 30,669,250 4,213,268
ANSCOR ANS 10.2 10.3 10.34 10.34 10.14 10.3 159,000 1,632,208 (131,850)
ANGLO PHIL HLDG APO 0.72 0.73 0.71 0.71 0.71 0.71 150,000 106,500 (71,000)
ATN HLDG A ATN 0.395 0.4 0.405 0.41 0.4 0.4 530,000 217,100 -
ATN HLDG B ATNB 0.39 0.41 - - - - - - -
BHI HLDG BH 672.5 1,399 - - - - - - -
COSCO CAPITAL COSCO 4.23 4.3 4.24 4.31 4.2 4.3 6,504,000 27,700,270 (5,145,000)
DMCI HLDG DMC 10.68 10.7 10.68 10.86 10.58 10.7 2,406,600 25,747,936 (3,396,520)
FILINVEST DEV FDC 5.8 6 5.9 5.9 5.8 5.8 200 1,170 -
FJ PRINCE A FJP 1.48 2.08 - - - - - - -

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 01, 2023

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

FJ PRINCE B FJPB 1.88 2.82 - - - - - - -

FORUM PACIFIC FPI 0.23 0.24 0.23 0.24 0.23 0.24 1,190,000 275,600 -
GT CAPITAL GTCAP 510 513 510 515 501 513 170,930 87,283,275 14,622,195
HOUSE OF INV HI 3.4 3.63 3.64 3.64 3.63 3.63 28,000 101,770 -
JG SUMMIT JGS 49.3 50.15 49.55 50.5 49.1 49.3 2,231,900 110,495,370 (58,882,165)
KEPPEL HLDG A KPH 5.33 6.85 - - - - - - -
KEPPEL HLDG B KPHB 5.2 - - - - - - - -
LODESTAR LODE 0.54 0.57 0.56 0.58 0.56 0.58 35,000 19,890 -
LOPEZ HLDG LPZ 3.7 3.79 3.7 3.79 3.7 3.79 313,000 1,183,830 (22,200)
LT GROUP LTG 10.1 10.2 10.02 10.2 10 10.2 1,698,000 17,185,032 (2,100,598)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.225 0.236 0.225 0.225 0.225 0.225 10,000 2,250 2,250
METRO PAC INV MPI 4.17 4.18 4.16 4.21 4.12 4.18 16,701,000 69,805,710 (12,693,870)
PACIFICA HLDG PA 1.9 2.19 - - - - - - -
PRIME MEDIA PRIM 1.85 1.89 1.87 1.89 1.85 1.85 212,000 393,510 -
REPUBLIC GLASS REG 2.95 3.09 - - - - - - -
SOLID GROUP SGI 0.9 0.96 0.91 0.96 0.9 0.96 81,000 73,100 -
SM INVESTMENTS SM 888 889 876 893 860 889 522,690 461,989,550 149,516,445
SAN MIGUEL CORP SMC 109.5 110.5 112 112 108.5 110.5 83,080 9,145,516 3,025,138
SEAFRONT RES SPM 1.7 1.75 - - - - - - -
TOP FRONTIER TFHI 94.55 114.6 - - - - - - -
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.235 0.255 - - - - - - -
ZEUS HLDG ZHI 0.129 0.147 - - - - - - -

HOLDING FIRMS SECTOR TOTAL 40,758,750 1,081,985,506.00

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.52 0.55 0.55 0.55 0.55 0.55 5,000 2,750 -
ANCHOR LAND ALHI 5.31 5.78 - - - - - - -
AYALA LAND ALI 28.75 28.9 28.55 28.85 28.35 28.85 4,937,000 141,484,955 (1,690,005)
AYALA LAND LOG ALLHC 2.96 3 3 3 2.95 2.96 1,289,000 3,828,920 145,990
ALTUS PROP APVI 11.96 12.46 12.46 12.46 11.96 12.46 4,200 52,282 (42,364)
ARANETA PROP ARA 0.99 1.01 1.01 1.02 1.01 1.01 16,000 16,170 -
AREIT RT AREIT 35.9 35.95 35.75 36 35.75 35.95 397,700 14,299,835 (3,888,640)
A BROWN BRN 0.75 0.79 0.75 0.75 0.75 0.75 10,000 7,500 -
CITYLAND DEVT CDC 0.72 0.73 0.74 0.75 0.74 0.75 60,000 44,760 -
CROWN EQUITIES CEI 0.087 0.09 0.086 0.093 0.086 0.09 4,620,000 412,270 -
CEBU HLDG CHI - - - - - - - - -
CEB LANDMASTERS CLI 2.57 2.58 2.57 2.6 2.55 2.58 690,000 1,763,190 -
CENTURY PROP CPG 0.355 0.36 0.355 0.36 0.355 0.355 1,800,000 640,300 63,900
CITICORE RT CREIT 2.41 2.42 2.4 2.46 2.4 2.42 2,016,000 4,895,990 33,760
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 6.82 6.88 6.88 6.9 6.82 6.82 54,000 371,207 309,982
DDMP RT DDMPR 1.42 1.44 1.42 1.44 1.4 1.44 2,631,000 3,751,230 1,410
DM WENCESLAO DMW 6.88 6.89 6.88 6.89 6.88 6.89 17,000 117,010 -
EMPIRE EAST ELI 0.194 0.196 - - - - - - -
EVER GOTESCO EVER 0.255 0.26 0.25 0.26 0.25 0.26 1,160,000 297,450 -
FILINVEST RT FILRT 5.29 5.4 5.15 5.35 5.15 5.29 335,300 1,769,792 (220,317)
FILINVEST LAND FLI 0.8 0.82 0.81 0.82 0.8 0.81 886,000 712,970 (73,860)

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 01, 2023

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

GLOBAL ESTATE GERI 0.9 0.91 0.9 0.9 0.9 0.9 35,000 31,500 -
8990 HLDG HOUSE 9.01 9.27 9.01 9.29 9.01 9.29 1,000 9,142 (3,708)
GOLDEN MV HVN 725 745 719 745 719 745 1,720 1,268,090 (148,950)
PHIL INFRADEV INFRA 0.86 0.87 0.88 0.9 0.86 0.87 345,000 300,630 -
KEPPEL PROP KEP 2.9 3.88 - - - - - - -
CITY AND LAND LAND 0.9 0.92 0.9 0.91 0.9 0.9 101,000 91,390 (44,190)
MEGAWORLD MEG 2 2.01 2.04 2.04 2 2 88,466,000 178,591,380 (57,954,540)
MRC ALLIED MRC 0.275 0.28 0.3 0.31 0.28 0.28 116,560,000 33,962,550 (200,450)
MREIT RT MREIT 14.4 14.5 14.94 14.94 14.4 14.4 345,400 5,038,822 (861,518)
OMICO CORP OM 0.31 0.33 0.31 0.31 0.31 0.31 10,000 3,100 -
PHIL ESTATES PHES 0.375 0.385 0.385 0.39 0.36 0.375 240,000 91,500 -
PREMIERE RT PREIT 1.51 1.52 1.52 1.52 1.51 1.52 43,000 65,220 -
PRIMEX CORP PRMX 2 2.05 2.01 2.01 2 2 30,000 60,280 -
RL COMM RT RCR 5.5 5.53 5.7 5.7 5.5 5.5 1,290,300 7,181,788 (1,780,140)
ROBINSONS LAND RLC 14.88 14.9 15.06 15.06 14.84 14.88 3,763,100 56,024,918 (9,111,054)
PHIL REALTY RLT 0.211 0.225 0.211 0.211 0.211 0.211 10,000 2,110 -
ROCKWELL ROCK 1.35 1.37 1.35 1.35 1.35 1.35 1,000 1,350 -
SHANG PROP SHNG 2.54 2.59 2.56 2.56 2.54 2.54 35,000 89,260 (76,500)
STA LUCIA LAND SLI 3.05 3.11 3.03 3.11 3.03 3.11 31,000 94,730 -
SM PRIME HLDG SMPH 34.8 34.85 34.7 35 34.35 34.8 6,266,800 217,661,880 (58,898,350)
SOC RESOURCES SOC 0.48 0.5 0.48 0.5 0.48 0.5 3,000 1,460 -
VISTAMALLS STR 2.96 3.01 3.02 3.02 3 3 6,000 18,030 -
SUNTRUST RESORT SUN 0.9 0.94 0.9 0.9 0.9 0.9 8,000 7,200 -
PTFC REDEV CORP TFC 32.95 60 - - - - - - -
VISTA LAND VLL 1.78 1.8 1.8 1.81 1.76 1.78 1,952,000 3,484,360 (1,899,970)
VISTAREIT RT VREIT 1.66 1.68 1.65 1.71 1.65 1.68 80,000 134,950 -

PROPERTY SECTOR TOTAL 240,577,630 681,114,786.00

SERVICES
**** MEDIA ****

ABS CBN ABS 7.2 7.25 7.2 7.3 7.2 7.2 26,800 193,570 -
GMA NETWORK GMA7 12.2 12.22 12.44 12.44 12.2 12.22 413,500 5,076,308 -
MANILA BULLETIN MB 0.31 0.345 0.3 0.305 0.3 0.305 30,000 9,100 -
MLA BRDCASTING MBC 7.04 7.99 8 8 7.99 7.99 300 2,398 -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,808 1,810 1,825 1,835 1,797 1,808 641,795 1,166,152,430 (330,689,645)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,318 1,319 1,300 1,328 1,295 1,318 159,395 209,393,610 (35,301,940)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.03 0.031 0.03 0.031 0.029 0.031 53,700,000 1,619,800 -
CONVERGE CNVRG 15.6 15.7 16.18 16.18 15.6 15.6 3,265,400 51,617,790 (21,219,518)
DFNN INC DFNN 3.54 3.7 3.5 3.8 3.48 3.7 277,000 1,015,740 (59,000)
DITO CME HLDG DITO 3.18 3.2 3.14 3.23 3.14 3.2 1,661,000 5,301,730 (45,570)
IMPERIAL IMP 1.07 1.32 1.07 1.07 1.07 1.07 3,000 3,210 -
ISLAND INFO IS - - - - - - - - -

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 01, 2023

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

JACKSTONES JAS 1.26 1.74 - - - - - - -

NOW CORP NOW 1.87 1.88 1.82 1.93 1.8 1.88 2,530,000 4,758,680 (10,490)
TRANSPACIFIC BR TBGI 0.26 0.265 0.28 0.28 0.265 0.265 3,690,000 1,015,900 139,650

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO - - - - - - - - -

ASIAN TERMINALS ATI 13.6 13.88 - - - - - - -
CHELSEA C 1.15 1.22 1.18 1.22 1.16 1.22 430,000 504,950 -
CEBU AIR CEB 40.2 40.6 41.8 41.8 40.3 40.3 36,300 1,471,610 (923,085)
INTL CONTAINER ICT 198.8 199.3 201 203 198.2 198.8 3,721,790 745,673,655 323,076,641
LBC EXPRESS LBC 16.64 18.58 - - - - - - -
LORENZO SHIPPNG LSC 0.62 0.89 - - - - - - -
MACROASIA MAC 5 5.05 5.05 5.07 5 5.05 305,000 1,529,350 300,470
METROALLIANCE A MAH 0.72 0.75 0.74 0.75 0.74 0.75 43,000 31,850 -
METROALLIANCE B MAHB 0.73 0.99 - - - - - - -
PAL HLDG PAL 5.68 5.71 5.71 5.71 5.55 5.68 6,900 38,713 17,980
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.99 1 1.01 1.02 0.99 0.99 320,000 320,510 -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.44 1.57 - - - - - - -

BOULEVARD HLDG BHI - - - - - - - - -
DISCOVERY WORLD DWC 1.39 1.55 1.63 1.63 1.63 1.63 1,000 1,630 1,630
GRAND PLAZA GPH 9.01 12.76 - - - - - - -
WATERFRONT WPI 0.45 0.46 - - - - - - -

**** EDUCATION ****

CENTRO ESCOLAR CEU 7.8 7.94 7.83 7.84 7.83 7.84 4,900 38,405 -
FAR EASTERN U FEU 594 599 593 594.5 593 594 210 124,740 -
IPEOPLE IPO 6.91 7.34 7.3 7.34 7.3 7.34 8,100 59,295 (13,212)
STI HLDG STI 0.36 0.365 0.36 0.365 0.36 0.365 80,000 28,850 3,650

**** CASINOS & GAMING ****

BELLE CORP BEL 1.39 1.44 1.48 1.48 1.39 1.44 2,590,000 3,638,270 (140,000)
BLOOMBERRY BLOOM 9.42 9.43 9.14 9.58 9.14 9.43 5,334,500 50,199,243 15,014,380
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.82 1.85 1.8 1.85 1.8 1.85 150,000 271,700 -
LEISURE AND RES LR 2.81 2.82 2.72 2.84 2.72 2.83 5,832,000 16,463,810 3,748,990
MANILA JOCKEY MJC 1.36 1.46 - - - - - - -
MJC INVESTMENTS MJIC 1.02 1.22 - - - - - - -
PH RESORTS GRP PHR 0.91 0.92 0.88 0.92 0.88 0.91 381,000 346,170 5,460
PREMIUM LEISURE PLC 0.55 0.56 0.57 0.57 0.55 0.55 11,847,000 6,613,880 373,500.0003
PHIL RACING PRC 5.22 7.37 - - - - - - -
PHILWEB WEB 2.21 2.22 2.22 2.27 2.2 2.2 215,000 476,670 -

**** RETAIL ****

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 01, 2023

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

ALLDAY ALLDY 0.255 0.26 0.265 0.27 0.25 0.26 20,700,000 5,373,500 (10,800)
BERJAYA BCOR 6.4 6.6 - - - - - - -
ALLHOME HOME 2.58 2.59 2.62 2.69 2.53 2.59 6,145,000 16,222,040 423,270
METRO RETAIL MRSGI 1.38 1.4 1.39 1.39 1.38 1.38 10,000 13,840 -
PUREGOLD PGOLD 31.05 31.15 31.4 31.4 31 31.05 425,300 13,263,160 (4,642,570)
ROBINSONS RTL RRHI 55.4 55.5 54.5 56.1 54.5 55.4 306,720 17,040,215.5 4,235,379
PHIL SEVEN CORP SEVN 78 78.6 78 78.6 78 78.6 6,770 528,066.5 517,140.5
SSI GROUP SSI 1.68 1.7 1.71 1.71 1.68 1.7 767,000 1,296,730 1,078,610
WILCON DEPOT WLCON 30.7 30.8 31.55 31.6 30.65 30.7 1,034,000 32,157,785 (21,766,035)

**** OTHER SERVICES ****

APC GROUP APC 0.26 0.27 0.265 0.265 0.26 0.265 480,000 126,800 -
EASYCALL ECP 3.36 3.98 3.5 3.5 3.5 3.5 1,000 3,500 -
IPM HLDG IPM 6.25 6.49 - - - - - - -
MEDILINES MEDIC 0.67 0.69 0.68 0.69 0.66 0.69 796,000 530,780 (3,400)
PAXYS PAX 1.34 1.82 - - - - - - -
PRMIERE HORIZON PHA 0.325 0.33 0.335 0.335 0.325 0.325 360,000 119,800 (9,900)
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 4.21 4.4 - - - - - - -

SERVICES SECTOR TOTAL 128,737,780 2,360,715,244.00

MINING & OIL
**** MINING ****

ATOK AB 6.7 6.88 6.87 6.89 6.79 6.89 10,300 70,167 -

APEX MINING APX 1.89 1.91 1.87 1.91 1.87 1.89 2,736,000 5,189,480 (29,140)
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 4.15 4.16 4.15 4.18 4.15 4.16 127,000 529,050 241,810
BENGUET A BC 5 5.15 4.7 5 4.7 5 10,000 47,600 -
BENGUET B BCB 4.96 5.1 4.7 5.14 4.7 5 21,000 100,640 5,140
COAL ASIA HLDG COAL 0.201 0.224 - - - - - - -
CENTURY PEAK CPM 3.03 3.19 3.01 3.19 3.01 3.19 146,000 454,510 69,750
DIZON MINES DIZ 3.64 4.99 5 5 5 5 1,000 5,000 5,000
FERRONICKEL FNI 2.41 2.45 2.4 2.45 2.39 2.45 190,000 459,490 (60,330)
GEOGRACE GEO 0.179 0.188 0.174 0.19 0.174 0.188 1,240,000 230,780 119,600
LEPANTO A LC 0.11 0.113 - - - - - - -
LEPANTO B LCB 0.116 0.12 0.12 0.12 0.12 0.12 10,000 1,200 -
MANILA MINING A MA 0.0092 0.0095 0.0094 0.0094 0.0094 0.0094 3,000,000 28,200 -
MANILA MINING B MAB 0.0093 0.0097 - - - - - - -
MARCVENTURES MARC 1.16 1.17 1.14 1.16 1.11 1.16 549,000 619,830 -
NIHAO NI 0.78 0.83 - - - - - - -
NICKEL ASIA NIKL 7.08 7.1 7.03 7.1 6.92 7.08 2,861,600 20,113,062 (2,101,795)
ORNTL PENINSULA ORE 0.9 0.91 0.93 0.93 0.88 0.9 886,000 794,730 8,010
PX MINING PX 2.87 2.88 2.86 2.87 2.8 2.87 393,000 1,111,590 (762,260)
SEMIRARA MINING SCC 30.05 30.1 30.05 30.3 30 30.05 1,058,000 31,833,865 (12,805,535)
UNITED PARAGON UPM 0.0054 0.0055 0.0053 0.0054 0.0053 0.0054 4,000,000 21,400 -

**** OIL ****

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 01, 2023

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

ENEX ENERGY ENEX 11.6 11.8 11.78 11.8 11.52 11.8 19,900 230,458 1,180
ORNTL PETROL A OPM 0.011 0.012 0.011 0.012 0.011 0.011 8,100,000 89,300 -
ORNTL PETROL B OPMB 0.011 0.012 0.011 0.012 0.011 0.012 400,000 4,500 -
PHILODRILL OV 0.0093 0.0096 0.0092 0.0092 0.0092 0.0092 11,000,000 101,200 -
PXP ENERGY PXP 5.24 5.39 5.3 5.47 5.13 5.24 93,000 484,110 (331,911)

MINING & OIL SECTOR TOTAL 36,851,800 62,520,162.00

PREFERRED

HOUSE PREF B 8990B 96.5 98 96.5 96.5 96.5 96.5 10 965 -

HOUSE PREF A 8990P - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 490 499.8 - - - - - - -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 100 101.9 - - - - - - -
ALCO PREF D ALCPD 475 497 - - - - - - -
AC PREF B2R APB2R 475.4 490 485 485 475.2 475.2 2,000 952,066 -
BC PREF A BCP 16.34 34.9 - - - - - - -
BRN PREF A BRNP 100 102.9 100.5 100.5 100 100 2,100 210,100 -
CEB PREF CEBCP 40.2 41.5 41.3 41.5 40.2 40.2 1,100 45,460 (4,130)
CPG PREF A CPGP 99 101 - - - - - - -
DD PREF DDPR 96.5 96.75 96.5 96.5 96.5 96.5 23,000 2,219,500 492,150
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 99 110 94 94 94 94 20 1,880 -
EEI PREF B EEIPB 103 105 103 103 103 103 13,090 1,348,270 1,348,270
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 - - - - - - - - -
FGEN PREF G FGENG - - - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GLO PREF P GLOPP - - - - - - - - -
GTCAP PREF A GTPPA 975 998.5 - - - - - - -
GTCAP PREF B GTPPB 950.5 990 - - - - - - -
JFC PREF A JFCPA 940 961 - - - - - - -
JFC PREF B JFCPB 930 945 - - - - - - -
LR PREF LRP - - - - - - - - -
MWIDE PREF MWP - - - - - - - - -
MWIDE PREF 2A MWP2A 98 99 98 98 98 98 100 9,800 -
MWIDE PREF 2B MWP2B 92.05 96.95 91.15 92.05 91.15 92 2,060 189,022 -
MWIDE PREF 4 MWP4 94.8 96 94.8 96 94.75 96 3,510 332,606.5 -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B 50.05 58.4 58.6 58.6 58 58.4 250 14,607 -
PNX PREF 4 PNX4 270.2 280 280 280 270 280 250 69,300 (18,900)
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B - - - - - - - - -
PCOR PREF 3A PRF3A 1,000 1,003 1,000 1,000 1,000 1,000 290 290,000 (70,000)
PCOR PREF 3B PRF3B 1,011 1,020 1,010 1,020 1,010 1,020 3,165 3,210,200 -
SFI PREF SFIP 1.33 1.89 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B - - - - - - - - -
SMC PREF 2C SMC2C - - - - - - - - -

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 01, 2023

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

SMC PREF 2D SMC2D - - - - - - - - -

SMC PREF 2E SMC2E - - - - - - - - -
SMC PREF 2F SMC2F 74.8 75 75 75.05 74.8 75 75,940 5,692,200 1,796,750
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H - - - - - - - - -
SMC PREF 2I SMC2I 74.8 74.9 74.9 74.9 74.9 74.9 1,010 75,649 -
SMC PREF 2J SMC2J 71.1 72 72.2 72.2 71.1 71.1 12,010 854,564.5 -
SMC PREF 2K SMC2K 70.55 71.95 70.65 70.65 70.6 70.65 23,000 1,624,800 -
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C - 50 - - - - - - -
TECH PREF B2D TCB2D 50.5 52 - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 162,905 17,140,990.00

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 7.05 7.35 7.35 7.35 7.35 7.35 10,000 73,500.00 (73,500)
GMA HLDG PDR GMAP 12.04 12.3 12.04 12.04 12.04 12.04 1,000 12,040.00 (12,040)

PHIL. DEPOSIT RECEIPTS TOTAL 11,000 85,540.00

WARRANTS

TECH WARRANT TECHW 0.59 0.62 0.6 0.63 0.59 0.59 1,152,000 680,760 2,400

WARRANTS TOTAL 1,152,000 680,760.00

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

BALAI FRUITAS BALAI 0.63 0.64 0.64 0.64 0.62 0.63 4,567,000 2,889,130 (53,550)
CTS GLOBAL CTS 0.92 0.94 0.94 0.95 0.93 0.95 605,000 572,840 -
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 0.96 1.01 1.01 1.01 1.01 1.01 5,000 5,050 -
ITALPINAS IDC 0.86 0.87 0.85 0.88 0.83 0.88 35,000 29,670 -
KEPWEALTH KPPI 1.61 1.78 1.61 1.61 1.61 1.61 3,000 4,830 -
LFM PROP LPC 0.115 0.12 - - - - - - -
MAKATI FINANCE MFIN 2.1 2.59 - - - - - - -
MERRYMART MM 1.34 1.35 1.33 1.35 1.33 1.34 1,111,000 1,484,130 79,510
XURPAS X 0.275 0.3 0.275 0.275 0.275 0.275 110,000 30,250 30,250

SMALL, MEDIUM & EMERGING TOTAL 6,436,000 5,015,900.00

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 101.7 102 100.5 103 100.5 101.7 55,070 5,598,395 (104,726)

EXCHANGE TRADED FUNDS TOTAL 55,070 5,598,395.00

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 01, 2023

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 TECH B2A TCB2A 0.94 0.95 - - - - - - -

USD TECH B2B TCB2B - - - - - - - - -

DDS TOTAL 0.00

TOTAL MAIN BOARD 713,294,965 6,465,046,225.50

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 55.330)

10
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 01, 2023

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

NO. OF ADVANCES: 92
NO. OF DECLINES: 100
NO. OF UNCHANGED: 44

NO. OF TRADED ISSUES: 236

NO. OF TRADES: 87,248

ODDLOT VOLUME: 1,144,264

ODDLOT VALUE: Php 439,978.13

BLOCK SALE VOLUME: 1,364,340

BLOCK SALE VALUE: Php 538,131,047.83

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

GLO 1,849.6001 16,505.00 30,527,649.6505
ALI 28.504 982,200.00 27,996,628.80
ICT 200.9122 108,000.00 21,698,517.60
GLO 1,775.00 60,000.00 106,500,000.00
GLO 1,778.0669 197,635.00 351,408,251.7815

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 1,821.07 1,827.76 1,811.11 1,819.96 (0.61) (11.19) 10,293,324 850,581,492.75
Industrials 9,614.67 9,619.21 9,501.31 9,527.37 (1.12) (108.74) 249,584,907 1,417,501,555.99
Holding Firms 6,332.8 6,398.03 6,288.72 6,393.59 2.44 152.78 40,763,038 1,082,067,319.61
Property 2,829.95 2,841.85 2,811.69 2,835.9 1.24 34.93 241,640,825 709,180,857.64
Services 1,623.6 1,631.65 1,612.64 1,614.2 0.06 1.11 129,185,720 2,871,133,741.55
Mining & Oil 10,725.81 10,784.46 10,658.77 10,766.44 0.38 41.41 37,836,033 62,532,645.20
SME 6,444,652 5,021,243.72
ETF 55,070 5,598,395.00
PSEI 6,602.96 6,630.2 6,579.48 6,607.13 0.77 50.93
All Shares 3,541.35 3,548.2 3,530.38 3,539.36 0.34 12.19

GRAND 715,803,569 7,003,617,251.46

TOTAL

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

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 01, 2023

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

FOREIGN BUYING: Php 3,117,469,037.19

FOREIGN SELLING: Php 3,696,985,011.98
NET FOREIGN BUYING/(SELLING): Php (579,515,974.79)
TOTAL FOREIGN: Php 6,814,454,049.17

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

Securities Under Suspension by the Exchange as of March 01 , 2023

2GO GROUP 2GO

HOUSE PREF A 8990P
ASIA AMLGMATED AAA
AC PREF A ACPA
ALCO PREF B ALCPB
ABRA MINING AR
BOULEVARD HLDG BHI
BOGO MEDELLIN BMM
CEBU HLDG CHI
CYBER BAY CYBR
DOMINION HLDG DHI
USD DMPL A1 DMPA1
USD DMPL A2 DMPA2
PHILAB HLDG DNA
IP EGAME EG
SMC FB PREF FBP
SMC FB PREF 2 FBP2
FGEN PREF G FGENG
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

12
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 01, 2023

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

SMC PREF 2G SMC2G

SMC PREF 2H SMC2H
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

13