The Philippine Stock Exchange, Inc.

Daily Quotation Report

February 22, 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 41.2 41.45 41.05 41.05 41 41 900 36,910 -

BDO UNIBANK BDO 123.7 124 124.4 124.9 123.2 124 1,952,930 242,314,168 (76,406,828)
BANK COMMERCE BNCOM 8.25 8.37 8.36 8.37 8.36 8.37 900 7,525 -
BANK PH ISLANDS BPI 104 104.1 108.6 108.6 104 104 2,285,010 239,407,175 (42,797,184)
CHINABANK CHIB 31.05 31.1 31 31.1 30.8 31.1 213,600 6,617,955 920,580
CITYSTATE BANK CSB 5.46 8.49 - - - - - - -
EAST WEST BANK EW 7.34 7.35 7.37 7.37 7.34 7.34 34,200 251,734 -
METROBANK MBT 60 60.2 61.5 61.5 59.85 60.2 3,446,540 208,779,889.5 (38,435,929)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 9.9 10 10 10 10 10 200 2,000 -
PBCOM PBC 16 16.2 - - - - - - -
PHIL NATL BANK PNB 19.64 19.78 19.78 19.8 19.64 19.64 207,700 4,101,952 (15,824)
PSBANK PSB 55.1 56.95 - - - - - - -
PHILTRUST PTC 95.05 119 - - - - - - -
RCBC RCB 24.3 24.4 24.4 25 24.3 24.4 307,800 7,611,245 197,310
SECURITY BANK SECB 96.15 96.2 96 96.2 95.5 96.15 157,360 15,102,950.5 4,752,792.5
UNION BANK UBP 87.5 87.55 88.6 88.6 87.2 87.5 343,960 30,112,518.5 10,357,136

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.39 1.47 1.39 1.4 1.39 1.4 71,000 99,190 -
COL FINANCIAL COL 3.02 3.13 3.02 3.14 3.02 3.14 14,000 43,840 15,700
DOMINION HLDG DHI - - - - - - - - -
FIRST ABACUS FAF 0.6 0.71 - - - - - - -
FERRONOUX HLDG FERRO 2.92 2.98 2.81 3 2.81 2.98 204,000 602,780 (2,930)
FILIPINO FUND FFI 4.12 6.18 - - - - - - -
IREMIT I 0.8 0.93 - - - - - - -
MEDCO HLDG MED 0.161 0.183 - - - - - - -
MANULIFE MFC 950 1,030 - - - - - - -
NTL REINSURANCE NRCP 0.57 0.6 - - - - - - -
PHIL STOCK EXCH PSE 178 180 178 178 178 178 10 1,780 -
SUN LIFE SLF 2,680 2,686 2,690 2,690 2,690 2,690 5 13,450 -
VANTAGE V 0.75 0.81 0.75 0.75 0.75 0.75 57,000 42,750 -

FINANCIALS SECTOR TOTAL 9,297,115 755,149,812.50

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

ACEN CORP ACEN 6.66 6.67 6.85 6.85 6.65 6.67 39,705,400 266,035,783 (125,254,778)
ALSONS CONS ACR 0.81 0.85 0.81 0.81 0.81 0.81 47,000 38,070 -
ABOITIZ POWER AP 37 37.2 37.95 38.25 36.95 37 2,739,200 101,807,200 4,780,420
RASLAG ASLAG 1.66 1.69 1.68 1.72 1.65 1.66 2,015,000 3,350,710 (53,760)
BASIC ENERGY BSC 0.28 0.285 0.305 0.305 0.27 0.28 62,860,000 17,519,600 (12,444,550.0002)
FIRST GEN FGEN 17.7 17.78 18 18 17.7 17.78 259,800 4,634,856 119,024
FIRST PHIL HLDG FPH 61.9 62.5 61.95 61.95 61.9 61.9 11,120 688,380 (560,197)
JOLLIVILLE HLDG JOH 3.41 5.29 - - - - - - -

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 22, 2023

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

MERALCO MER 307.8 309 310 310 304.2 309 316,380 97,349,550 29,302,452
MANILA WATER MWC 19.8 19.9 19.66 20 19.66 19.9 173,500 3,443,666 635,978.0001
PETRON PCOR 2.51 2.52 2.54 2.54 2.5 2.51 1,158,000 2,905,520 (1,670,390)
PETROENERGY PERC 4.43 4.56 4.57 4.57 4.5 4.5 35,000 158,800 -
PHX PETROLEUM PNX 8.05 8.29 8.04 8.29 8.04 8.29 25,700 209,628 -
SYNERGY GRID SGP 11.28 11.34 11.28 11.34 11.22 11.28 763,600 8,593,010 (624,016)
PILIPINAS SHELL SHLPH 17.02 17.26 17.46 17.6 17 17.02 122,200 2,110,598 (1,789,523.9997)
SPC POWER SPC 9.28 9.29 9.3 9.32 9.29 9.29 16,000 148,776 -
SP NEW ENERGY SPNEC 1.57 1.58 1.59 1.6 1.56 1.58 23,099,000 36,505,660 (358,770)
VIVANT VVT 14 15.64 14 14 14 14 13,600 190,400 -

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

AGRINURTURE ANI 7.05 7.07 6.94 7.07 6.94 7.07 7,185,700 50,470,970 (405,334)
AXELUM AXLM 2.86 2.9 2.9 2.94 2.85 2.86 279,000 802,730 63,200
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 10.82 11.3 10.8 10.8 10.8 10.8 2,200 23,760 -
CENTURY FOOD CNPF 25.2 25.35 25.45 25.45 25 25.2 998,900 25,194,295 117,520
DEL MONTE DELM 13.5 13.52 13.52 13.6 13.48 13.5 29,500 398,310 (135,000)
DNL INDUS DNL 8.1 8.12 8.3 8.3 8.1 8.1 1,396,600 11,387,281 (4,358,234)
EMPERADOR EMI 20.6 20.65 20.75 20.75 20.45 20.6 3,217,900 66,036,810 47,772,025
SMC FOODANDBEV FB 50.5 52 51.2 52 49 52 283,000 14,109,880 2,647,941.5
FIGARO COFFEE FCG 0.83 0.84 0.84 0.85 0.82 0.84 37,921,000 31,645,970 5,332,920
ALLIANCE SELECT FOOD 0.56 0.57 0.56 0.56 0.56 0.56 130,000 72,800 -
FRUITAS HLDG FRUIT 1.24 1.28 1.26 1.28 1.24 1.28 1,874,000 2,358,590 -
GINEBRA GSMI 120 122.2 120 122.3 118.3 122.2 18,200 2,173,696 558,454
JOLLIBEE JFC 240 240.6 241.8 241.8 237.4 240 295,660 70,759,400 (11,786,210)
KEEPERS HLDG KEEPR 1.51 1.52 1.5 1.53 1.5 1.51 5,530,000 8,350,160 3,292,290
LIBERTY FLOUR LFM 16.92 18.78 - - - - - - -
MACAY HLDG MACAY 5.3 6.29 - - - - - - -
MAXS GROUP MAXS 5.18 5.23 5.28 5.34 5.18 5.18 127,100 662,495 (520,135)
MG HLDG MG 0.129 0.139 - - - - - - -
MONDE NISSIN MONDE 11.8 11.86 11.9 12.04 11.8 11.8 4,351,900 51,634,480 (12,800,036)
SHAKEYS PIZZA PIZZA 8.4 8.42 8.4 8.42 8.4 8.42 46,000 386,406 -
ROXAS AND CO RCI 0.455 0.47 0.46 0.47 0.455 0.455 1,130,000 515,600 -
RFM CORP RFM 3.55 3.56 3.6 3.6 3.56 3.56 43,000 153,260 (110,360)
ROXAS HLDG ROX 0.78 0.81 0.78 0.78 0.78 0.78 5,000 3,900 -
SWIFT FOODS SFI 0.076 0.078 0.076 0.076 0.076 0.076 200,000 15,200 -
UNIV ROBINA URC 138.5 138.9 140 140.2 138.3 138.5 553,490 76,830,686 (21,931,947)
VITARICH VITA 0.63 0.68 0.65 0.69 0.63 0.63 234,000 149,090 -
VICTORIAS VMC 3.22 3.36 - - - - - - -

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

CONCRETE A CA 30.65 34.95 - - - - - - -

CONCRETE B CAB 32.35 48.35 - - - - - - -
CEMEX HLDG CHP 1.18 1.19 1.2 1.2 1.18 1.19 4,529,000 5,379,450 400,860
EAGLE CEMENT EAGLE - - - - - - - - -
EEI CORP EEI 2.85 2.87 2.9 2.92 2.85 2.86 663,000 1,900,070 (2,940)
HOLCIM HLCM 4.12 4.41 4.15 4.41 4.09 4.41 427,000 1,796,170 (81,820)
MEGAWIDE MWIDE 3.89 3.93 4.07 4.07 3.89 3.9 6,956,000 27,527,240 (7,695,949.9996)

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 22, 2023

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

PHINMA PHN 19 19.18 19.16 19.16 19.16 19.16 5,000 95,800 -

PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T 0.52 0.61 - - - - - - -
VULCAN INDL VUL 1 1.02 1.03 1.03 1 1.02 90,000 90,290 -

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

CHEMPHIL CIP 119.1 197.9 - - - - - - -

CROWN ASIA CROWN 1.56 1.59 1.56 1.56 1.56 1.56 3,000 4,680 1,560
EUROMED EURO 0.87 0.94 0.94 0.94 0.94 0.94 1,000 940 -
LMG CORP LMG 2.96 3.43 - - - - - - -
MABUHAY VINYL MVC 4.99 5.19 - - - - - - -
PRYCE CORP PPC 5.2 5.35 5.25 5.25 5.2 5.2 60,000 314,685 -

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

CONCEPCION CIC 16.14 16.6 16.18 16.18 16.14 16.14 11,700 188,978 -
GREENERGY GREEN 1.16 1.18 1.2 1.2 1.15 1.18 7,027,000 8,186,680 (80,190)
INTEGRATED MICR IMI 5.39 5.4 5.4 5.42 5.4 5.4 91,100 491,988 (70,200)
IONICS ION 0.58 0.6 0.59 0.6 0.58 0.6 516,000 300,570 -
PANASONIC PMPC 5.12 5.22 - - - - - - -
SFA SEMICON SSP 1.65 1.7 1.66 1.72 1.64 1.7 633,000 1,059,170 -
CIRTEK HLDG TECH 3 3.01 3.1 3.1 3 3.01 599,000 1,807,030 -

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL 220,898,530 1,018,494,797.00

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

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

ABACORE CAPITAL ABA 2.23 2.24 2.24 2.25 2.22 2.24 4,318,000 9,652,630 7,087,280
ASIABEST GROUP ABG 3.48 3.9 - - - - - - -
AYALA CORP AC 660 660.5 665 670 657 660 176,660 116,980,725 (52,740,850)
ABOITIZ EQUITY AEV 54 54.05 54.95 55 53.5 54 1,231,310 66,397,163.5 (14,873,168.5)
ALLIANCE GLOBAL AGI 12.36 12.4 12.7 12.74 12.18 12.36 1,163,500 14,467,370 (4,847,792)
ANSCOR ANS 10.18 10.3 10.46 10.46 10.2 10.2 27,600 281,788 -
ANGLO PHIL HLDG APO 0.74 0.75 0.75 0.75 0.74 0.74 27,000 20,030 -
ATN HLDG A ATN 0.385 0.395 0.385 0.385 0.385 0.385 1,070,000 411,950 -
ATN HLDG B ATNB 0.38 0.4 - - - - - - -
BHI HLDG BH 672.5 1,399 - - - - - - -
COSCO CAPITAL COSCO 4.48 4.5 4.55 4.55 4.48 4.5 1,786,000 8,046,890 1,280,470
DMCI HLDG DMC 11 11.04 11.12 11.2 10.96 11 4,648,600 51,333,558 4,098,500
FILINVEST DEV FDC 5.91 6.01 6.01 6.01 5.9 5.9 2,100 12,610 (12,020)

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 22, 2023

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

FJ PRINCE A FJP 1.48 2.08 - - - - - - -

FJ PRINCE B FJPB 1.88 2.82 - - - - - - -
FORUM PACIFIC FPI 0.23 0.28 - - - - - - -
GT CAPITAL GTCAP 512 513 509 520 501 513 144,750 74,637,115 22,094,715
HOUSE OF INV HI 3.64 3.83 - - - - - - -
JG SUMMIT JGS 54 54.05 54 54 52.9 54 881,600 47,280,766.5 (11,405,925)
KEPPEL HLDG A KPH 5.41 7.44 - - - - - - -
KEPPEL HLDG B KPHB 4.43 - - - - - - - -
LODESTAR LODE 0.53 0.55 - - - - - - -
LOPEZ HLDG LPZ 3.71 3.79 - - - - - - -
LT GROUP LTG 10.4 10.46 10.38 10.5 10.32 10.46 3,082,200 32,155,342 8,577,172
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.225 0.236 - - - - - - -
METRO PAC INV MPI 4.17 4.18 4.16 4.24 4.14 4.18 18,028,000 75,520,060 (7,229,490)
PACIFICA HLDG PA 1.9 1.94 - - - - - - -
PRIME MEDIA PRIM 1.87 1.93 1.93 1.96 1.87 1.87 107,000 205,760 -
REPUBLIC GLASS REG 2.92 3.09 - - - - - - -
SOLID GROUP SGI 0.92 0.94 0.9 0.97 0.9 0.94 21,000 19,790 -
SM INVESTMENTS SM 888.5 890 894.5 897 879 890 439,140 390,943,570 5,129,150
SAN MIGUEL CORP SMC 105.3 106 107 107.2 106 106 66,770 7,115,759 563,290
SEAFRONT RES SPM 1.69 1.79 1.69 1.69 1.69 1.69 3,000 5,070 -
TOP FRONTIER TFHI 95.05 98.05 98.1 98.1 98.05 98.05 360 35,303 -
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.24 0.255 - - - - - - -
ZEUS HLDG ZHI 0.129 0.14 - - - - - - -

HOLDING FIRMS SECTOR TOTAL 37,227,220 897,776,701.00

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.53 0.56 - - - - - - -

ANCHOR LAND ALHI 5.31 5.79 - - - - - - -
AYALA LAND ALI 28.2 28.25 28.5 28.5 28.1 28.2 9,899,500 279,899,580 (63,196,885)
AYALA LAND LOG ALLHC 3 3.03 3 3.03 3 3.03 2,070,000 6,221,760 499,930
ALTUS PROP APVI 11.96 12.2 11.96 12.2 11.96 12.2 3,100 37,100 -
ARANETA PROP ARA 0.99 1 1 1 0.99 1 561,000 558,800 -
AREIT RT AREIT 35.6 35.7 35.7 35.7 35.4 35.65 228,100 8,133,780 (729,165)
A BROWN BRN 0.77 0.8 0.81 0.81 0.77 0.78 248,000 196,070 -
CITYLAND DEVT CDC 0.71 0.72 0.72 0.73 0.7 0.72 109,000 76,830 -
CROWN EQUITIES CEI 0.083 0.089 0.095 0.095 0.083 0.089 4,560,000 403,290 -
CEBU HLDG CHI - - - - - - - - -
CEB LANDMASTERS CLI 2.58 2.6 2.59 2.62 2.59 2.59 114,000 296,720 (103,780)
CENTURY PROP CPG 0.365 0.37 0.365 0.365 0.365 0.365 100,000 36,500 -
CITICORE RT CREIT 2.42 2.44 2.45 2.45 2.41 2.44 2,193,000 5,306,740 (219,140)
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 6.76 6.77 6.76 6.88 6.76 6.76 54,300 367,745 (10,160)
DDMP RT DDMPR 1.44 1.45 1.45 1.46 1.43 1.44 2,320,000 3,345,140 (21,550)
DM WENCESLAO DMW 6.88 6.89 6.89 6.89 6.88 6.88 19,900 137,062 -
EMPIRE EAST ELI 0.195 0.201 0.196 0.196 0.195 0.195 170,000 33,190 -
EVER GOTESCO EVER 0.255 0.26 0.265 0.265 0.26 0.26 1,020,000 268,750 -
FILINVEST RT FILRT 5.55 5.56 5.57 5.57 5.53 5.56 934,400 5,192,409 (1,001,929)

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 22, 2023

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

FILINVEST LAND FLI 0.8 0.81 0.8 0.81 0.8 0.81 2,494,000 1,999,820 (1,585,250)
GLOBAL ESTATE GERI 0.91 0.94 0.91 0.91 0.91 0.91 35,000 31,850 -
8990 HLDG HOUSE 9.05 9.27 9.05 9.05 9.05 9.05 5,900 53,395 -
GOLDEN MV HVN 720 745 740 745 740 745 430 320,300 (148,950)
PHIL INFRADEV INFRA 0.88 0.9 0.89 0.9 0.88 0.88 973,000 857,950 -
KEPPEL PROP KEP 2.84 3.88 - - - - - - -
CITY AND LAND LAND 0.84 0.87 0.88 0.88 0.84 0.87 2,155,000 1,848,930 73,690
MEGAWORLD MEG 2.12 2.13 2.15 2.16 2.1 2.12 35,176,000 74,359,890 (23,063,420)
MRC ALLIED MRC 0.216 0.221 0.211 0.22 0.195 0.22 25,440,000 5,389,720 -
MREIT RT MREIT 14.18 14.22 14.22 14.22 14.04 14.22 293,800 4,165,558 82,128
OMICO CORP OM 0.31 0.33 - - - - - - -
PHIL ESTATES PHES 0.375 0.38 0.375 0.375 0.375 0.375 110,000 41,250 -
PREMIERE RT PREIT 1.51 1.53 1.54 1.54 1.51 1.53 59,000 90,130 (10)
PRIMEX CORP PRMX 2.01 2.09 2.01 2.01 2.01 2.01 5,000 10,050 -
RL COMM RT RCR 5.57 5.58 5.63 5.64 5.55 5.57 1,122,500 6,286,469 (871,146)
ROBINSONS LAND RLC 15.22 15.4 15.5 15.5 15.18 15.4 4,169,000 63,712,744 (13,804,576)
PHIL REALTY RLT 0.214 0.22 - - - - - - -
ROCKWELL ROCK 1.35 1.39 1.33 1.4 1.33 1.35 14,000 19,290 -
SHANG PROP SHNG 2.56 2.57 2.6 2.6 2.57 2.57 43,000 111,040 -
STA LUCIA LAND SLI 3.04 3.06 3.06 3.06 3.06 3.06 100,000 306,000 -
SM PRIME HLDG SMPH 36.7 36.8 37.4 37.4 36.55 36.7 6,926,700 254,957,330 (12,861,405)
SOC RESOURCES SOC 0.485 0.5 - - - - - - -
VISTAMALLS STR 3.04 3.17 - - - - - - -
SUNTRUST RESORT SUN 0.92 0.95 1 1 0.92 0.95 43,000 41,270 -
PTFC REDEV CORP TFC 46 47 44.85 47 44.85 47 60 2,755.5 -
VISTA LAND VLL 1.86 1.88 1.86 1.87 1.84 1.86 2,319,000 4,301,140 (1,320,270)
VISTAREIT RT VREIT 1.69 1.7 1.69 1.71 1.69 1.69 57,000 96,590 -

PROPERTY SECTOR TOTAL 106,160,710 730,988,927.00

SERVICES
**** MEDIA ****

ABS CBN ABS 7.22 7.25 7.5 7.5 7.25 7.25 140,700 1,031,226 -
GMA NETWORK GMA7 12.44 12.46 12.52 12.56 12.46 12.46 175,400 2,192,562 -
MANILA BULLETIN MB 0.31 0.345 0.35 0.35 0.31 0.35 70,000 23,150 -
MLA BRDCASTING MBC 6.71 7.98 - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,939 1,948 1,984 1,984 1,939 1,939 223,740 436,913,200 (242,550,995)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,335 1,340 1,373 1,373 1,326 1,335 165,185 221,089,765 (76,183,125)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.03 0.031 0.032 0.032 0.029 0.03 822,600,000 25,132,000 276,700
CONVERGE CNVRG 16.28 16.3 16.18 16.38 16.08 16.28 4,427,800 71,944,732 (4,421,564)
DFNN INC DFNN 3.98 3.99 3.44 4 3.44 3.99 1,869,000 7,199,680 (776,590)
DITO CME HLDG DITO 3.35 3.36 3.42 3.43 3.35 3.36 2,641,000 8,927,720 335,500
IMPERIAL IMP 1.07 1.32 - - - - - - -

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 22, 2023

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

ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 1.26 1.7 - - - - - - -
NOW CORP NOW 1.89 1.9 1.81 1.89 1.77 1.89 3,307,000 6,084,880 (87,760)
TRANSPACIFIC BR TBGI 0.245 0.25 0.241 0.27 0.241 0.25 3,220,000 819,990 -

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 6.87 6.9 6.86 7 6.8 6.8 8,600 58,780 8,171.9999
ASIAN TERMINALS ATI 13.6 13.7 13.7 13.7 13.7 13.7 700 9,590 -
CHELSEA C 1.17 1.2 1.17 1.2 1.17 1.17 83,000 97,200 -
CEBU AIR CEB 40.2 40.95 41.5 41.5 40.2 40.2 231,700 9,419,040 (370,410)
INTL CONTAINER ICT 206.8 207.8 207 209.6 206 207.8 524,860 108,973,836 29,710,742
LBC EXPRESS LBC 16.64 18.58 - - - - - - -
LORENZO SHIPPNG LSC 0.65 0.9 0.64 0.64 0.64 0.64 16,000 10,240 -
MACROASIA MAC 4.93 4.95 5.04 5.04 4.88 4.95 920,400 4,545,739 (19,720)
METROALLIANCE A MAH 0.72 0.76 - - - - - - -
METROALLIANCE B MAHB 0.73 0.98 - - - - - - -
PAL HLDG PAL 5.55 5.7 5.69 5.83 5.5 5.7 90,100 498,583 (437,752)
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 1.03 1.05 1.07 1.07 1.02 1.03 805,000 834,510 (20,600)

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.43 1.58 - - - - - - -

BOULEVARD HLDG BHI - - - - - - - - -
DISCOVERY WORLD DWC 1.5 1.54 - - - - - - -
GRAND PLAZA GPH 9.02 12.76 - - - - - - -
WATERFRONT WPI 0.45 0.465 0.45 0.45 0.445 0.445 20,000 8,950 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 7.59 7.87 - - - - - - -

FAR EASTERN U FEU 531 548 549.5 549.5 548.5 548.5 150 82,300 -
IPEOPLE IPO 7.35 7.4 6.93 7.4 6.9 7.4 73,800 514,427 288,420
STI HLDG STI 0.355 0.36 0.355 0.36 0.355 0.355 290,000 103,000 3,600

**** CASINOS & GAMING ****

BELLE CORP BEL 1.43 1.45 1.44 1.45 1.41 1.43 392,000 560,820 64,350
BLOOMBERRY BLOOM 9.29 9.3 9.55 9.55 9.26 9.29 6,685,100 62,369,229 (4,638,363.0004)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.7 1.74 - - - - - - -
LEISURE AND RES LR 2.86 2.87 2.91 2.91 2.87 2.87 163,000 469,060 (34,700)
MANILA JOCKEY MJC 1.39 1.46 - - - - - - -
MJC INVESTMENTS MJIC 1.02 1.22 - - - - - - -
PH RESORTS GRP PHR 0.92 0.93 0.9 0.93 0.88 0.93 2,013,000 1,806,190 (218,280)
PREMIUM LEISURE PLC 0.55 0.56 0.56 0.56 0.54 0.56 14,392,000 7,934,800 (136,220)
PHIL RACING PRC 5.22 7.37 - - - - - - -
PHILWEB WEB 2.32 2.33 2.41 2.41 2.32 2.33 931,000 2,199,470 16,350

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 22, 2023

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

**** RETAIL ****

ALLDAY ALLDY 0.275 0.28 0.28 0.285 0.275 0.275 10,100,000 2,788,450 14,250
BERJAYA BCOR 6.41 6.97 - - - - - - -
ALLHOME HOME 2.87 2.88 2.96 2.98 2.87 2.87 7,617,000 22,273,540 1,984,620
METRO RETAIL MRSGI 1.39 1.4 1.39 1.4 1.39 1.4 224,000 311,620 -
PUREGOLD PGOLD 31.4 31.5 31.75 31.75 31.05 31.5 604,200 18,928,325 (10,505,180)
ROBINSONS RTL RRHI 56.05 56.6 56.35 57.2 56 56.05 190,540 10,803,314.5 1,177,540
PHIL SEVEN CORP SEVN 75.5 76.5 73.45 75.5 73.45 75.5 3,770 284,134 57,684
SSI GROUP SSI 1.67 1.69 1.68 1.69 1.67 1.68 505,000 847,760 253,580
WILCON DEPOT WLCON 31.45 31.9 32.05 33 31 31.45 2,426,500 78,304,720 20,457,180.0004

**** OTHER SERVICES ****

APC GROUP APC 0.28 0.295 0.265 0.295 0.255 0.29 6,050,000 1,695,050 -
EASYCALL ECP 3.31 3.6 3.28 3.28 3.28 3.28 5,000 16,400 -
IPM HLDG IPM 6.25 6.49 - - - - - - -
MEDILINES MEDIC 0.68 0.69 0.68 0.69 0.68 0.69 564,000 383,920 34,000
PAXYS PAX 1.35 1.82 - - - - - - -
PRMIERE HORIZON PHA 0.325 0.335 0.335 0.335 0.325 0.335 1,240,000 408,450 (39,450)
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 4.21 4.4 - - - - - - -

SERVICES SECTOR TOTAL 896,056,945 1,120,787,582.50

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

ATOK AB 6.74 7.08 7.01 7.08 7.01 7.08 2,700 18,947 -

APEX MINING APX 1.98 1.99 2.02 2.02 1.96 1.98 5,448,000 10,791,510 235,520.0003
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 4.41 4.43 4.45 4.46 4.4 4.43 154,000 681,080 111,000
BENGUET A BC 5.13 5.15 5.02 5.19 4.96 5.15 41,600 212,128 -
BENGUET B BCB 5.13 5.15 4.91 5.2 4.91 5.15 65,900 331,909 25,908
COAL ASIA HLDG COAL 0.201 0.224 - - - - - - -
CENTURY PEAK CPM 3 3.25 3.23 3.25 3.23 3.25 82,000 265,300 64,600
DIZON MINES DIZ 4.5 4.99 4.88 4.88 4.5 4.5 19,000 89,300 (4,880)
FERRONICKEL FNI 2.54 2.56 2.6 2.6 2.53 2.54 289,000 736,240 (140)
GEOGRACE GEO 0.184 0.189 0.189 0.189 0.189 0.189 110,000 20,790 -
LEPANTO A LC 0.114 0.117 0.117 0.117 0.113 0.117 1,210,000 138,330 -
LEPANTO B LCB 0.116 0.124 0.124 0.124 0.115 0.124 70,000 8,590 -
MANILA MINING A MA 0.0095 0.0098 0.0095 0.0095 0.0095 0.0095 14,000,000 133,000 -
MANILA MINING B MAB 0.0095 0.0096 0.0096 0.0096 0.0096 0.0096 10,000,000 96,000 -
MARCVENTURES MARC 1.22 1.25 1.25 1.25 1.22 1.25 167,000 205,540 (7,500)
NIHAO NI 0.81 0.84 - - - - - - -
NICKEL ASIA NIKL 7.21 7.28 7.3 7.3 7.11 7.28 2,613,000 18,825,626 6,309,291
ORNTL PENINSULA ORE 0.93 0.94 0.95 0.95 0.9 0.94 1,669,000 1,547,440 -
PX MINING PX 3.01 3.06 3.07 3.09 3.01 3.01 1,348,000 4,089,320 (83,000.0001)
SEMIRARA MINING SCC 30.3 30.35 30.65 30.65 30.3 30.3 1,061,500 32,243,880 (16,741,775)
UNITED PARAGON UPM 0.0054 0.0056 0.0054 0.0054 0.0054 0.0054 4,000,000 21,600 -

**** OIL ****

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 22, 2023

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

ENEX ENERGY ENEX 12.46 12.6 12.76 12.76 12.46 12.6 4,600 57,678 (1,292)
ORNTL PETROL A OPM 0.01 0.011 0.011 0.011 0.011 0.011 800,000 8,800 -
ORNTL PETROL B OPMB 0.01 0.011 - - - - - - -
PHILODRILL OV 0.0095 0.0096 0.0095 0.0095 0.0095 0.0095 3,000,000 28,500 -
PXP ENERGY PXP 5.76 5.81 5.93 5.93 5.77 5.77 218,500 1,274,487 -

MINING & OIL SECTOR TOTAL 46,373,800 71,825,995.00

PREFERRED

HOUSE PREF B 8990B 96.5 98 - - - - - - -

HOUSE PREF A 8990P - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 495 500 - - - - - - -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 100.5 102 - - - - - - -
ALCO PREF D ALCPD 475 499 - - - - - - -
AC PREF B2R APB2R 486 490 480.2 490 480.2 486 620 302,740 -
BC PREF A BCP 16.34 34.9 - - - - - - -
BRN PREF A BRNP 100 102 - - - - - - -
CEB PREF CEBCP 40.1 41.8 41 41 40 40 46,700 1,887,230 -
CPG PREF A CPGP 99 101 99 101 99 101 10,010 991,010 -
DD PREF DDPR 96.4 97.45 97.95 97.95 96.4 96.4 5,010 482,979.5 -
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 98.5 100.7 - - - - - - -
EEI PREF B EEIPB 101 101.5 101.5 101.5 101.5 101.5 30 3,045 -
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 975 998.5 975 975 975 975 2,000 1,950,000 -
GTCAP PREF B GTPPB 950.5 990 - - - - - - -
JFC PREF A JFCPA 932 961 - - - - - - -
JFC PREF B JFCPB 930 945 944.5 945 944.5 945 30 28,345 -
LR PREF LRP - - - - - - - - -
MWIDE PREF MWP - - - - - - - - -
MWIDE PREF 2A MWP2A 95.55 98.95 - - - - - - -
MWIDE PREF 2B MWP2B 82.55 96 - - - - - - -
MWIDE PREF 4 MWP4 94.9 95 95 95 94.8 95 19,210 1,824,821 (46,550)
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B 53.3 58.7 58.7 58.7 58.7 58.7 140 8,218 -
PNX PREF 4 PNX4 292.2 300 303.2 303.2 292 292.2 11,500 3,438,102 -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B - - - - - - - - -
PCOR PREF 3A PRF3A 1,005 1,007 1,007 1,007 1,007 1,007 2,110 2,124,770 -
PCOR PREF 3B PRF3B 1,010 1,015 1,012 1,012 1,010 1,010 2,050 2,071,615 -
SFI PREF SFIP 1.45 1.89 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B - - - - - - - - -

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 22, 2023

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

SMC PREF 2C SMC2C - - - - - - - - -

SMC PREF 2D SMC2D - - - - - - - - -
SMC PREF 2E SMC2E - - - - - - - - -
SMC PREF 2F SMC2F 75.2 75.4 - - - - - - -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H - - - - - - - - -
SMC PREF 2I SMC2I 75.1 75.6 - - - - - - -
SMC PREF 2J SMC2J 71.3 72.2 - - - - - - -
SMC PREF 2K SMC2K 71.5 72 71.1 71.1 71.1 71.1 10 711 -
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C - 51 - - - - - - -
TECH PREF B2D TCB2D 52.3 52.4 52.4 52.4 52.4 52.4 10 524 -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 99,430 15,114,110.50

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 7.15 7.69 - - - - - - -

GMA HLDG PDR GMAP 12 12.64 12 12 12 12 3,400 40,800.00 (40,800)

PHIL. DEPOSIT RECEIPTS TOTAL 3,400 40,800.00

WARRANTS

TECH WARRANT TECHW 0.62 0.65 0.66 0.66 0.64 0.66 39,000 25,640 -

WARRANTS TOTAL 39,000 25,640.00

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

BALAI FRUITAS BALAI 0.65 0.67 0.7 0.7 0.65 0.67 7,556,000 4,990,300 6,800
CTS GLOBAL CTS 0.93 0.94 0.93 0.94 0.93 0.94 258,000 240,980 -
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 0.96 0.99 0.98 0.99 0.96 0.99 273,000 262,430 -
ITALPINAS IDC 0.85 0.86 0.88 0.9 0.85 0.85 386,000 333,370 -
KEPWEALTH KPPI 1.68 1.75 1.68 1.68 1.68 1.68 9,000 15,120 -
LFM PROP LPC 0.117 0.124 0.126 0.126 0.118 0.118 160,000 19,060 -
MAKATI FINANCE MFIN 2.1 2.59 - - - - - - -
MERRYMART MM 1.42 1.43 1.46 1.46 1.4 1.43 1,829,000 2,595,680 4,200
XURPAS X 0.3 0.32 - - - - - - -

SMALL, MEDIUM & EMERGING TOTAL 10,471,000 8,456,940.00

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 102.8 103 104 104 102.8 103 8,770 904,318 180,666

EXCHANGE TRADED FUNDS TOTAL 8,770 904,318.00

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 22, 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 0.95 0.95 0.94 0.94 50,300 47,745 -
USD TECH B2B TCB2B - 1 - - - - - - -

DDS TOTAL 50,300 47,745.00

TOTAL MAIN BOARD 1,326,547,790 4,607,055,906.33

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 55.085)

10
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 22, 2023

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

NO. OF ADVANCES: 45
NO. OF DECLINES: 134
NO. OF UNCHANGED: 43

NO. OF TRADED ISSUES: 222

NO. OF TRADES: 68,122

ODDLOT VOLUME: 1,198,808

ODDLOT VALUE: Php 265,387.17

BLOCK SALE VOLUME: 12,685,440

BLOCK SALE VALUE: Php 326,113,295.17

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

BDO 123.8774 800,250.00 99,132,889.35
ACEN 6.894 6,800,000.00 46,879,200.00
CNPF 25.1154 800,000.00 20,092,320.00
ALI 29.5196 4,124,200.00 121,744,734.32
JFC 237.6803 160,990.00 38,264,151.497

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 1,839.82 1,839.82 1,805.96 1,807.94 (1.75) (32.30) 10,098,397 854,297,157.29
Industrials 9,710.46 9,710.46 9,609.31 9,613.78 (1.27) (124.51) 228,751,229 1,126,398,677.27
Holding Firms 6,504.72 6,504.72 6,440.91 6,464.93 (1.15) (75.61) 37,234,433 897,825,513.32
Property 2,947.59 2,947.59 2,900.62 2,907.62 (1.84) (54.57) 110,318,305 852,764,907.33
Services 1,683.13 1,683.13 1,661.55 1,665.47 (1.10) (18.52) 896,266,969 1,120,944,816.87
Mining & Oil 11,199.99 11,199.99 11,011.55 11,093.83 (1.20) (134.80) 47,280,173 71,838,453.07
SME 10,473,762 8,460,745.51
ETF 8,770 904,318.00
PSEI 6,778.2 6,778.2 6,696.72 6,699.23 (1.49) (101.73)
All Shares 3,612.42 3,612.42 3,573.11 3,579.36 (1.16) (42.25)

GRAND 1,340,432,038 4,933,434,588.66

TOTAL

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

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 22, 2023

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

FOREIGN BUYING: Php 2,082,335,139.77

FOREIGN SELLING: Php 2,834,674,070.41
NET FOREIGN BUYING/(SELLING): Php (752,338,930.64)
TOTAL FOREIGN: Php 4,917,009,210.17

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

Securities Under Suspension by the Exchange as of February 22 , 2023

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
EAGLE CEMENT EAGLE
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
February 22, 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