The Philippine Stock Exchange, Inc.

Daily Quotation Report

February 17, 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 41.5 41 41.5 41 41.5 1,100 45,600 (4,100)

BDO UNIBANK BDO 123.5 125 124 125 123 125 2,492,380 308,722,145 97,459,911
BANK COMMERCE BNCOM 8.09 8.29 8.11 8.29 8.08 8.29 300 2,448 -
BANK PH ISLANDS BPI 105 105.5 105.1 106 104.1 105.5 1,942,580 203,880,652 278,782
CHINABANK CHIB 31.05 31.45 31.45 32 31 31.05 837,600 26,494,320 8,500,840
CITYSTATE BANK CSB 5.46 8.49 - - - - - - -
EAST WEST BANK EW 7.44 7.47 7.29 7.64 7.23 7.47 330,800 2,459,940 (13,469)
METROBANK MBT 60 60.25 61.4 61.4 60 60 1,262,620 75,993,724.5 (13,491,789)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 10.08 10.1 10.28 10.28 10.1 10.1 4,800 48,820 -
PBCOM PBC 15.56 16.12 - - - - - - -
PHIL NATL BANK PNB 19.82 19.84 19.8 19.84 19.8 19.82 372,100 7,373,736 (4,050,334)
PSBANK PSB 55.2 57 - - - - - - -
PHILTRUST PTC 95.05 115 - - - - - - -
RCBC RCB 24 24.4 24 24.4 24 24.4 198,700 4,787,130 (3,881,425)
SECURITY BANK SECB 96 96.05 96.7 96.7 94.9 96 1,130,000 108,496,516.5 (345,303.5)
UNION BANK UBP 86.6 86.95 87 87.45 86.5 86.95 249,200 21,644,904 15,847,178

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.4 1.46 1.4 1.4 1.4 1.4 91,000 127,400 -
COL FINANCIAL COL 3.01 3.02 3.07 3.07 3.02 3.02 1,111,000 3,382,750 -
DOMINION HLDG DHI - - - - - - - - -
FIRST ABACUS FAF 0.6 0.71 - - - - - - -
FERRONOUX HLDG FERRO 2.73 2.83 2.67 2.84 2.67 2.77 78,000 214,950 -
FILIPINO FUND FFI 4.12 - - - - - - - -
IREMIT I 0.81 0.94 0.92 0.98 0.92 0.94 6,000 5,640 -
MEDCO HLDG MED 0.161 0.183 0.17 0.17 0.17 0.17 10,000 1,700 -
MANULIFE MFC 1,000 1,030 - - - - - - -
NTL REINSURANCE NRCP 0.57 0.6 0.6 0.6 0.6 0.6 3,000 1,800 -
PHIL STOCK EXCH PSE 178 180 180 180 180 180 880 158,400 (14,400)
SUN LIFE SLF 2,680 2,688 2,690 2,690 2,680 2,680 145 388,650 361,800
VANTAGE V 0.75 0.81 - - - - - - -

FINANCIALS SECTOR TOTAL 10,122,205 764,231,226.00

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

ACEN CORP ACEN 6.95 7 6.98 7 6.93 7 6,191,100 43,179,586 (8,697,591)

ALSONS CONS ACR 0.82 0.85 0.81 0.82 0.81 0.82 108,000 87,840 -
ABOITIZ POWER AP 38.45 38.5 38.4 38.95 38.4 38.5 587,400 22,629,995 7,133,680
RASLAG ASLAG 1.73 1.74 1.79 1.82 1.74 1.74 3,122,000 5,538,040 (32,930)
BASIC ENERGY BSC 0.33 0.335 0.335 0.335 0.33 0.33 1,630,000 538,800 -
FIRST GEN FGEN 18.02 18.1 18.12 18.24 18 18.02 379,700 6,839,636 (5,707,732)
FIRST PHIL HLDG FPH 62 62.05 62.8 62.8 62.05 62.05 108,430 6,773,307.5 (6,773,307.5)
JOLLIVILLE HLDG JOH 3.44 6.39 - - - - - - -

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 17, 2023

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

MERALCO MER 309.2 310 310 311 307 310 512,370 158,621,602 29,514,382
MANILA WATER MWC 19.68 19.7 20 20 19.7 19.7 410,600 8,118,264 (1,977,012)
PETRON PCOR 2.65 2.66 2.67 2.67 2.62 2.66 732,000 1,940,600 (350,300)
PETROENERGY PERC 4.59 4.6 4.6 4.6 4.6 4.6 10,000 46,000 -
PHX PETROLEUM PNX 8.02 8.3 8.02 8.3 8.02 8.3 2,160,000 17,883,588 (17,802,000)
SYNERGY GRID SGP 11.34 11.44 11.4 11.54 11.34 11.34 1,239,400 14,145,642 (4,779,692)
PILIPINAS SHELL SHLPH 17.66 17.7 17.98 17.98 17.66 17.66 126,700 2,249,036 (1,349,598)
SPC POWER SPC 9.38 9.39 9.38 9.38 9.38 9.38 38,300 359,254 -
SP NEW ENERGY SPNEC 1.54 1.55 1.56 1.56 1.54 1.55 33,106,000 51,513,100 (142,490)
VIVANT VVT 13.66 15.5 - - - - - - -

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

AGRINURTURE ANI 6.8 6.88 7.12 7.12 6.8 6.88 7,485,700 51,358,319 (10,605,767)
AXELUM AXLM 3.03 3.07 3.05 3.1 2.95 3.03 307,000 938,030 (46,050)
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 10.36 10.8 - - - - - - -
CENTURY FOOD CNPF 25.5 25.55 25.5 25.7 25.25 25.5 435,600 11,107,610 6,571,700
DEL MONTE DELM 13.6 13.7 13.7 13.7 13.56 13.6 17,700 240,648 -
DNL INDUS DNL 8.41 8.43 8.64 8.64 8.41 8.41 923,700 7,799,724 (4,523,130)
EMPERADOR EMI 20.85 20.9 20.8 20.95 20.75 20.9 1,982,100 41,444,640 (24,769,550)
SMC FOODANDBEV FB 50.25 51.25 50.5 51.4 49.55 51.25 147,430 7,499,722 (2,531,761)
FIGARO COFFEE FCG 0.83 0.84 0.9 0.92 0.83 0.83 225,090,000 196,218,660 3,776,200
ALLIANCE SELECT FOOD 0.54 0.55 0.54 0.54 0.54 0.54 30,000 16,200 -
FRUITAS HLDG FRUIT 1.3 1.31 1.32 1.32 1.3 1.31 2,517,000 3,281,420 -
GINEBRA GSMI 123.3 123.5 116 126.4 113 123.3 60,500 7,338,577 199,570
JOLLIBEE JFC 236.4 240.2 236.4 240.2 235.6 240.2 323,190 76,751,706 (3,528,808)
KEEPERS HLDG KEEPR 1.5 1.51 1.55 1.55 1.49 1.5 12,764,000 19,297,860 5,184,590
LIBERTY FLOUR LFM 16.9 18.78 - - - - - - -
MACAY HLDG MACAY 5.8 6.29 - - - - - - -
MAXS GROUP MAXS 5.15 5.17 5.32 5.32 5.15 5.15 220,400 1,138,413 -
MG HLDG MG 0.129 0.139 0.132 0.132 0.129 0.129 1,300,000 169,110 -
MONDE NISSIN MONDE 11.92 11.98 12.14 12.14 11.84 11.98 6,729,900 80,613,598 (5,611,036)
SHAKEYS PIZZA PIZZA 8.5 8.55 8.5 8.57 8.5 8.5 301,300 2,561,069 (467,500)
ROXAS AND CO RCI 0.48 0.5 0.495 0.495 0.48 0.48 570,000 276,800 48,750
RFM CORP RFM 3.62 3.66 3.66 3.66 3.61 3.61 74,000 270,280 (73,300)
ROXAS HLDG ROX 0.77 0.81 - - - - - - -
SWIFT FOODS SFI 0.076 0.079 - - - - - - -
UNIV ROBINA URC 142.6 143 147 147 142 143 194,390 27,844,744 4,324,429
VITARICH VITA 0.65 0.66 0.64 0.67 0.64 0.65 185,000 120,300 -
VICTORIAS VMC 3.4 3.45 3.4 3.44 3.4 3.44 45,000 154,400 -

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

CONCRETE A CA 30.55 37.8 - - - - - - -

CONCRETE B CAB 32.35 45 - - - - - - -
CEMEX HLDG CHP 1.16 1.17 1.18 1.18 1.16 1.16 2,547,000 2,982,300 (111,340)
EAGLE CEMENT EAGLE - - - - - - - - -
EEI CORP EEI 2.95 2.96 2.99 2.99 2.94 2.96 778,000 2,302,130 147,000
HOLCIM HLCM 4.23 4.24 4.24 4.43 4.23 4.24 105,000 446,200 (195,040)
MEGAWIDE MWIDE 4.08 4.1 4.18 4.2 4.05 4.08 2,618,000 10,829,210 (447,640)

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 17, 2023

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

PHINMA PHN 19.06 19.1 19.1 19.1 19 19 10,400 197,720 -

PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T 0.52 0.59 0.53 0.53 0.53 0.53 60,000 31,800 -
VULCAN INDL VUL 1.02 1.03 1.01 1.04 1.01 1.03 951,000 974,850 -

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

CHEMPHIL CIP 119.1 180 - - - - - - -

CROWN ASIA CROWN 1.57 1.59 1.6 1.61 1.59 1.59 27,000 43,230 -
EUROMED EURO 0.88 0.92 - - - - - - -
LMG CORP LMG 2.97 3.43 - - - - - - -
MABUHAY VINYL MVC 4.92 5.19 - - - - - - -
PRYCE CORP PPC 5.27 5.35 5.26 5.26 5.26 5.26 3,000 15,780 -

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

CONCEPCION CIC 16.16 16.8 - - - - - - -

GREENERGY GREEN 1.17 1.18 1.22 1.22 1.1 1.17 23,322,000 27,422,490 974,430
INTEGRATED MICR IMI 5.61 5.63 5.65 5.7 5.6 5.63 148,500 837,145 -
IONICS ION 0.59 0.6 0.6 0.61 0.58 0.6 1,003,000 594,740 -
PANASONIC PMPC 5.1 5.21 5.1 5.1 5.1 5.1 200 1,020 -
SFA SEMICON SSP 1.64 1.68 1.7 1.73 1.64 1.64 1,440,000 2,409,700 164,200
CIRTEK HLDG TECH 3 3.01 3.04 3.05 2.94 3 2,084,000 6,211,180 41,970

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL 347,333,365 934,395,529.50

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

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

ABACORE CAPITAL ABA 2.23 2.24 2.25 2.27 2.23 2.24 3,784,000 8,477,710 3,993,310
ASIABEST GROUP ABG 3.45 3.89 3.44 3.44 3.44 3.44 1,000 3,440 -
AYALA CORP AC 667 668 667.5 672 661 668 233,940 156,270,135 (69,479,935)
ABOITIZ EQUITY AEV 55 55.5 55.2 55.5 54.25 55.5 1,234,300 67,762,808.5 17,942,992
ALLIANCE GLOBAL AGI 12.96 13 13 13 12.88 13 5,196,500 67,520,500 22,921,178
ANSCOR ANS 10.24 10.48 10.48 10.48 10.48 10.48 2,800 29,344 -
ANGLO PHIL HLDG APO 0.74 0.77 - - - - - - -
ATN HLDG A ATN 0.385 0.39 0.395 0.395 0.39 0.39 520,000 204,750 -
ATN HLDG B ATNB 0.385 0.41 - - - - - - -
BHI HLDG BH 672.5 1,399 - - - - - - -
COSCO CAPITAL COSCO 4.74 4.76 4.85 4.85 4.7 4.74 6,920,000 32,736,650 9,290
DMCI HLDG DMC 11.48 11.64 11.44 11.64 11.44 11.64 2,749,900 31,783,488 15,453,420
FILINVEST DEV FDC 6.05 6.34 - - - - - - -

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 17, 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 529 530 540 541.5 529 529 214,960 115,024,640 26,532,355
HOUSE OF INV HI 3.64 3.91 - - - - - - -
JG SUMMIT JGS 53.15 53.9 53.95 53.95 52.55 53.9 456,190 24,440,750 (2,704,530)
KEPPEL HLDG A KPH 5.23 7.55 7.6 7.6 7.55 7.55 200 1,515 -
KEPPEL HLDG B KPHB 4.37 - - - - - - - -
LODESTAR LODE 0.59 0.6 0.57 0.59 0.55 0.59 610,000 351,140 -
LOPEZ HLDG LPZ 3.7 3.78 3.73 3.78 3.73 3.78 1,029,000 3,859,800 (187,000)
LT GROUP LTG 10.36 10.38 10.5 10.52 10.24 10.38 1,959,600 20,272,844 (332,844)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.225 0.236 - - - - - - -
METRO PAC INV MPI 4.18 4.19 4.24 4.27 4.14 4.18 33,651,000 140,966,610 17,804,770
PACIFICA HLDG PA 1.91 1.95 1.95 1.95 1.91 1.91 16,000 31,040 -
PRIME MEDIA PRIM 1.88 1.95 - - - - - - -
REPUBLIC GLASS REG 3 3.07 - - - - - - -
SOLID GROUP SGI 0.95 0.97 0.98 0.98 0.95 0.97 11,000 10,650 4,900
SM INVESTMENTS SM 875 880 890 890 870 875 392,980 343,204,200 (159,040,145)
SAN MIGUEL CORP SMC 107.3 108 110.5 110.5 107.1 108 122,760 13,246,767 (3,449,989)
SEAFRONT RES SPM 1.69 1.79 - - - - - - -
TOP FRONTIER TFHI 99 113.9 105 105 99 99 4,220 418,900 (369,400)
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.24 0.255 - - - - - - -
ZEUS HLDG ZHI 0.13 0.147 - - - - - - -

HOLDING FIRMS SECTOR TOTAL 59,114,430 1,027,209,373.50

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.54 0.57 0.57 0.57 0.57 0.57 1,000 570 -
ANCHOR LAND ALHI 5.31 5.79 - - - - - - -
AYALA LAND ALI 29.25 29.35 29.55 29.6 29.2 29.35 5,416,300 158,952,480 49,126,160
AYALA LAND LOG ALLHC 3.04 3.05 3.05 3.08 3.02 3.05 1,390,000 4,248,600 66,820
ALTUS PROP APVI 11.94 12.38 11.94 12.38 11.94 12.38 1,000 12,028 (4,776)
ARANETA PROP ARA 1 1.02 1 1.02 0.99 1.02 109,000 108,880 -
AREIT RT AREIT 35.45 35.5 35.5 35.7 35.3 35.5 67,500 2,392,705 (442,775)
A BROWN BRN 0.75 0.78 0.76 0.76 0.76 0.76 50,000 38,000 -
CITYLAND DEVT CDC 0.71 0.72 0.72 0.72 0.7 0.72 117,000 84,220 -
CROWN EQUITIES CEI 0.082 0.087 0.088 0.088 0.082 0.087 380,000 31,270 -
CEBU HLDG CHI - - - - - - - - -
CEB LANDMASTERS CLI 2.63 2.65 2.65 2.65 2.63 2.65 69,000 182,410 (2,630)
CENTURY PROP CPG 0.36 0.365 0.365 0.365 0.365 0.365 530,000 193,450 -
CITICORE RT CREIT 2.46 2.48 2.47 2.48 2.41 2.48 5,081,000 12,332,380 (255,260)
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 6.83 6.87 6.83 6.84 6.82 6.83 26,400 180,256 (21,850)
DDMP RT DDMPR 1.44 1.45 1.46 1.46 1.44 1.45 722,000 1,047,140 (21,690)
DM WENCESLAO DMW 6.89 6.9 6.88 6.9 6.88 6.9 8,600 59,298 -
EMPIRE EAST ELI 0.197 0.201 0.196 0.196 0.196 0.196 70,000 13,720 -
EVER GOTESCO EVER 0.26 0.27 0.27 0.27 0.26 0.27 3,890,000 1,023,950 -
FILINVEST RT FILRT 5.63 5.65 5.7 5.7 5.55 5.65 794,300 4,488,132 (1,843,969)

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 17, 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 0.81 0.81 0.79 0.81 24,233,000 19,487,090 (18,050,610)
GLOBAL ESTATE GERI 0.91 0.95 - - - - - - -
8990 HLDG HOUSE 9.05 9.28 - - - - - - -
GOLDEN MV HVN 720 744 - - - - - - -
PHIL INFRADEV INFRA 0.89 0.9 0.92 0.92 0.89 0.91 893,000 801,550 19,020
KEPPEL PROP KEP 2.84 3.89 - - - - - - -
CITY AND LAND LAND 0.83 0.86 0.87 0.87 0.83 0.86 36,000 31,120 -
MEGAWORLD MEG 2.22 2.25 2.27 2.27 2.21 2.22 26,039,000 58,220,320 10,746,990
MRC ALLIED MRC 0.214 0.215 0.214 0.214 0.212 0.214 5,630,000 1,199,890 -
MREIT RT MREIT 14.16 14.2 14.2 14.24 14.1 14.2 321,600 4,561,210 (70,584)
OMICO CORP OM 0.31 0.33 - - - - - - -
PHIL ESTATES PHES 0.37 0.385 0.37 0.37 0.37 0.37 140,000 51,800 -
PREMIERE RT PREIT 1.52 1.53 1.53 1.53 1.52 1.53 105,000 160,590 4,560
PRIMEX CORP PRMX 2.01 2.09 - - - - - - -
RL COMM RT RCR 5.52 5.6 5.9 5.93 5.2 5.52 5,370,000 29,924,424 (23,572,576)
ROBINSONS LAND RLC 15.6 15.68 15.9 15.9 15.58 15.6 5,602,000 87,730,242 5,846,302
PHIL REALTY RLT 0.211 0.226 - - - - - - -
ROCKWELL ROCK 1.35 1.44 1.38 1.38 1.38 1.38 12,000 16,560 -
SHANG PROP SHNG 2.58 2.6 2.6 2.6 2.59 2.6 36,000 93,330 10,400
STA LUCIA LAND SLI 3.07 3.15 3.15 3.15 3.15 3.15 600,000 1,890,000 -
SM PRIME HLDG SMPH 37 37.4 37.15 37.8 37 37 7,116,700 264,620,945 (99,206,025)
SOC RESOURCES SOC 0.485 0.5 - - - - - - -
VISTAMALLS STR 3.04 3.2 - - - - - - -
SUNTRUST RESORT SUN 0.91 0.94 0.95 0.95 0.91 0.91 353,000 325,010 -
PTFC REDEV CORP TFC 45 63.95 - - - - - - -
VISTA LAND VLL 1.96 1.97 1.98 1.98 1.95 1.96 2,838,000 5,566,410 489,930
VISTAREIT RT VREIT 1.68 1.7 1.69 1.7 1.69 1.69 239,000 404,210 3,380

PROPERTY SECTOR TOTAL 98,291,260 660,850,129.00

SERVICES
**** MEDIA ****

ABS CBN ABS 7.6 7.61 7.51 7.61 7.48 7.61 111,400 842,110 -
GMA NETWORK GMA7 12.42 12.46 12.4 12.5 12.14 12.46 202,600 2,501,654 -
MANILA BULLETIN MB 0.3 0.345 - - - - - - -
MLA BRDCASTING MBC 7.01 8.02 - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 2,020 2,040 1,990 2,040 1,971 2,040 78,140 156,969,045 15,594,110
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,354 1,355 1,350 1,355 1,330 1,355 47,580 64,211,940 5,348,975

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.032 0.033 0.032 0.033 0.032 0.033 93,800,000 3,012,900 (9,600)
CONVERGE CNVRG 16.02 16.06 16 16.18 15.7 16.06 4,859,400 77,789,328 (39,235,086)
DFNN INC DFNN 3.52 3.7 3.71 3.71 3.68 3.7 414,000 1,531,740 -
DITO CME HLDG DITO 3.22 3.23 3.09 3.27 3.05 3.22 45,161,000 141,317,400 (2,994,350)
IMPERIAL IMP 1.06 1.34 - - - - - - -

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 17, 2023

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

ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 1.28 1.74 - - - - - - -
NOW CORP NOW 1.91 1.92 1.81 1.92 1.75 1.92 6,674,000 12,453,690 580,790
TRANSPACIFIC BR TBGI 0.24 0.247 0.241 0.241 0.24 0.24 870,000 209,330 -

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 6.85 6.99 6.99 6.99 6.8 6.85 14,800 101,376 -
ASIAN TERMINALS ATI 13.8 13.98 13.7 13.8 13.7 13.8 2,700 37,250 -
CHELSEA C 1.16 1.17 1.21 1.21 1.17 1.17 430,000 506,850 1,180
CEBU AIR CEB 40.9 41.8 42 42 40.9 40.9 221,800 9,169,505 1,758,420
INTL CONTAINER ICT 210.2 211.2 211.8 212.8 209.2 211.2 289,700 61,161,588 5,984,306
LBC EXPRESS LBC 17 18.6 - - - - - - -
LORENZO SHIPPNG LSC 0.7 0.86 0.66 0.66 0.66 0.66 2,000 1,320 -
MACROASIA MAC 4.98 5 5 5.09 4.96 5 555,600 2,783,155 (2,000)
METROALLIANCE A MAH 0.72 0.81 0.72 0.72 0.72 0.72 2,000 1,440 -
METROALLIANCE B MAHB 0.73 0.98 - - - - - - -
PAL HLDG PAL 5.6 5.87 5.87 5.89 5.55 5.85 88,400 494,359 (150,029)
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.97 0.99 0.99 1.01 0.98 0.99 348,000 344,660 49,200

**** HOTEL & LEISURE ****

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

BOULEVARD HLDG BHI - - - - - - - - -
DISCOVERY WORLD DWC 1.5 1.61 - - - - - - -
GRAND PLAZA GPH 9.02 12.76 - - - - - - -
WATERFRONT WPI 0.45 0.47 0.45 0.47 0.45 0.47 90,000 40,700 36,000

**** EDUCATION ****

CENTRO ESCOLAR CEU 7.5 7.88 7.93 7.93 7.5 7.5 800 6,215 -
FAR EASTERN U FEU 530 549.5 - - - - - - -
IPEOPLE IPO 6.91 7.5 - - - - - - -
STI HLDG STI 0.365 0.375 0.38 0.38 0.365 0.375 1,360,000 501,700 65,950

**** CASINOS & GAMING ****

BELLE CORP BEL 1.45 1.46 1.47 1.47 1.45 1.45 1,561,000 2,286,790 -
BLOOMBERRY BLOOM 9.76 9.81 10.1 10.1 9.76 9.76 5,255,900 52,376,069 11,417,703
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.68 1.74 1.74 1.74 1.74 1.74 1,000 1,740 -
LEISURE AND RES LR 2.85 2.9 2.77 2.93 2.77 2.9 1,026,000 2,960,490 36,390
MANILA JOCKEY MJC 1.36 1.37 1.37 1.37 1.37 1.37 7,000 9,590 -
MJC INVESTMENTS MJIC 1.01 1.27 - - - - - - -
PH RESORTS GRP PHR 0.95 0.96 0.94 0.96 0.93 0.96 1,142,000 1,079,840 -
PREMIUM LEISURE PLC 0.56 0.57 0.59 0.59 0.56 0.57 3,365,000 1,926,340 (56,000)
PHIL RACING PRC 5.22 7.39 - - - - - - -
PHILWEB WEB 2.42 2.43 2.48 2.48 2.41 2.43 435,000 1,057,670 (55,370)

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 17, 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 0.285 0.285 0.275 0.275 46,270,000 12,931,400 372,400
BERJAYA BCOR 6.38 6.97 - - - - - - -
ALLHOME HOME 2.71 2.72 2.92 2.92 2.7 2.71 22,303,000 62,352,150 4,524,410
METRO RETAIL MRSGI 1.39 1.41 1.4 1.4 1.39 1.39 83,000 115,380 -
PUREGOLD PGOLD 33 33.1 33.3 33.3 32.85 33.1 1,940,700 64,189,370 (242,200.0003)
ROBINSONS RTL RRHI 55.95 56 55.2 56.5 55.2 56 149,090 8,347,347 2,463,766.5
PHIL SEVEN CORP SEVN 73.5 75 73.5 73.5 73.5 73.5 700 51,450 36,750
SSI GROUP SSI 1.68 1.69 1.68 1.68 1.62 1.68 1,386,000 2,268,440 1,556,590
WILCON DEPOT WLCON 32.1 32.95 32.6 32.95 32.05 32.95 130,900 4,266,915 (1,965,665)

**** OTHER SERVICES ****

APC GROUP APC 0.27 0.28 0.28 0.28 0.27 0.27 5,160,000 1,426,650 -
EASYCALL ECP 3.3 3.89 3.51 3.51 3.27 3.27 36,000 125,800 -
IPM HLDG IPM 6.25 6.49 - - - - - - -
MEDILINES MEDIC 0.68 0.69 0.7 0.7 0.68 0.69 181,000 125,120 -
PAXYS PAX 1.35 1.82 - - - - - - -
PRMIERE HORIZON PHA 0.325 0.33 0.35 0.35 0.325 0.325 5,760,000 1,900,500 (184,000)
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 4.21 4.43 - - - - - - -

SERVICES SECTOR TOTAL 251,841,310 756,782,066.00

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

ATOK AB 6.71 7.1 7 7.1 7 7 52,100 364,710 -

APEX MINING APX 2.08 2.09 2.02 2.1 1.99 2.09 6,758,000 13,824,370 2,121,380
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 4.41 4.42 4.45 4.46 4.39 4.41 432,000 1,914,780 -
BENGUET A BC 5.14 5.18 5.15 5.2 5.15 5.18 12,000 62,060 -
BENGUET B BCB 5.1 5.18 4.86 5.18 4.86 5.18 53,000 260,392 -
COAL ASIA HLDG COAL 0.201 0.225 - - - - - - -
CENTURY PEAK CPM 3.05 3.27 3 3.27 3 3.27 266,000 818,990 (6,540)
DIZON MINES DIZ 4.5 4.88 - - - - - - -
FERRONICKEL FNI 2.54 2.6 2.58 2.6 2.52 2.6 1,931,000 4,908,220 (10,200)
GEOGRACE GEO 0.186 0.19 0.188 0.196 0.186 0.19 2,260,000 426,390 -
LEPANTO A LC 0.113 0.12 0.114 0.12 0.113 0.113 2,660,000 301,500 -
LEPANTO B LCB 0.115 0.125 - - - - - - -
MANILA MINING A MA 0.0092 0.0094 - - - - - - -
MANILA MINING B MAB 0.0095 0.0098 - - - - - - -
MARCVENTURES MARC 1.23 1.24 1.23 1.25 1.22 1.23 366,000 448,100 7,360
NIHAO NI 0.82 0.84 - - - - - - -
NICKEL ASIA NIKL 7.24 7.29 7.36 7.43 7.18 7.29 7,845,200 57,234,387 20,111,802
ORNTL PENINSULA ORE 0.91 0.92 0.94 0.95 0.9 0.92 3,075,000 2,821,670 -
PX MINING PX 3.01 3.04 2.97 3.03 2.97 3.01 671,000 2,014,550 (208,030)
SEMIRARA MINING SCC 31 31.15 30.8 31.35 30.6 31 1,250,300 38,767,410 2,191,960
UNITED PARAGON UPM 0.0053 0.0057 - - - - - - -

**** OIL ****

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 17, 2023

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

ENEX ENERGY ENEX 12.6 12.76 12.62 12.76 12.5 12.76 98,800 1,242,434 7,536
ORNTL PETROL A OPM 0.01 0.011 0.011 0.011 0.01 0.01 7,200,000 72,100 -
ORNTL PETROL B OPMB 0.01 0.012 - - - - - - -
PHILODRILL OV 0.0094 0.0097 0.0094 0.0094 0.0094 0.0094 2,000,000 18,800 -
PXP ENERGY PXP 5.81 5.85 5.74 5.94 5.72 5.81 84,800 492,117 (145,500)

MINING & OIL SECTOR TOTAL 37,015,200 125,992,980.00

PREFERRED

HOUSE PREF B 8990B 96.5 99 - - - - - - -

HOUSE PREF A 8990P - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 490 500 - - - - - - -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 100.1 102 - - - - - - -
ALCO PREF D ALCPD 461.2 499 - - - - - - -
AC PREF B2R APB2R 476.6 498 498 498 498 498 470 234,060 -
BC PREF A BCP 16.34 34.9 - - - - - - -
BRN PREF A BRNP 101 103 - - - - - - -
CEB PREF CEBCP 40.4 41.3 41.5 41.5 40.3 40.4 24,100 993,760 -
CPG PREF A CPGP 99 101 100 100 100 100 1,000 100,000 -
DD PREF DDPR 96.4 97 96.4 96.6 96.4 96.5 2,860 275,939 -
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 97 100.7 100 100 97 97 1,800 176,100 -
EEI PREF B EEIPB 101 101.5 - - - - - - -
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 971 998.5 - - - - - - -
GTCAP PREF B GTPPB 951 990 953 953 952 952 100 95,210 -
JFC PREF A JFCPA 932 961 931.5 931.5 931 931.5 450 419,125 400,495
JFC PREF B JFCPB 932.5 949.5 932.5 932.5 932.5 932.5 50 46,625 37,300
LR PREF LRP - - - - - - - - -
MWIDE PREF MWP - - - - - - - - -
MWIDE PREF 2A MWP2A 95.1 98.95 - - - - - - -
MWIDE PREF 2B MWP2B 94 97.45 - - - - - - -
MWIDE PREF 4 MWP4 94.8 95 - - - - - - -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B 50.05 59 - - - - - - -
PNX PREF 4 PNX4 307.2 307.4 311 311 307.4 307.4 3,400 1,049,480 -
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 1,007 320 322,240 -
PCOR PREF 3B PRF3B 1,015 1,020 1,020 1,020 1,020 1,020 65 66,300 -
SFI PREF SFIP 1.47 1.89 1.45 1.45 1.45 1.45 4,000 5,800 -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B - - - - - - - - -

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 17, 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 75.2 75.2 75.2 75.2 3,000 225,600 -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H - - - - - - - - -
SMC PREF 2I SMC2I 75.15 75.65 - - - - - - -
SMC PREF 2J SMC2J 72.05 72.2 72.2 72.2 72.2 72.2 510 36,822 -
SMC PREF 2K SMC2K 71.1 72 - - - - - - -
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C 46.7 51 51 51 51 51 80 4,080 4,080
TECH PREF B2D TCB2D 51 52.5 52.5 52.5 52.4 52.4 1,190 62,364 4,200
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 43,395 4,113,505.00

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 7.32 7.7 7.7 7.7 7.32 7.32 300 2,272.00 -
GMA HLDG PDR GMAP 11.86 12.3 11.86 11.86 11.86 11.86 100 1,186.00 -

PHIL. DEPOSIT RECEIPTS TOTAL 400 3,458.00

WARRANTS

TECH WARRANT TECHW 0.64 0.66 0.64 0.66 0.64 0.66 59,000 37,800 -

WARRANTS TOTAL 59,000 37,800.00

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

BALAI FRUITAS BALAI 0.66 0.68 0.7 0.71 0.65 0.68 20,047,000 13,561,300 (30,600)
CTS GLOBAL CTS 0.93 0.95 - - - - - - -
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 0.97 1.04 1.03 1.05 1.03 1.04 48,000 49,810 -
ITALPINAS IDC 0.89 0.91 0.89 0.91 0.88 0.9 239,000 214,130 -
KEPWEALTH KPPI 1.75 1.8 - - - - - - -
LFM PROP LPC 0.117 0.118 0.118 0.118 0.118 0.118 750,000 88,500 -
MAKATI FINANCE MFIN 2.1 2.59 2.11 2.11 2.1 2.1 25,000 52,540 -
MERRYMART MM 1.42 1.43 1.5 1.5 1.41 1.42 3,106,000 4,441,410 32,740
XURPAS X 0.315 0.33 0.32 0.32 0.32 0.32 310,000 99,200 -

SMALL, MEDIUM & EMERGING TOTAL 24,525,000 18,506,890.00

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 103.7 104 105.3 105.3 103.6 104 11,420 1,186,074 182,736

EXCHANGE TRADED FUNDS TOTAL 11,420 1,186,074.00

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 17, 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 0.92 0.98 0.98 0.98 0.98 0.98 6,000 5,880 -
USD TECH B2B TCB2B - 1 - - - - - - -

DDS TOTAL 6,000 5,880.00

TOTAL MAIN BOARD 828,260,590 4,289,481,831.60

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 55.120)

10
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 17, 2023

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

NO. OF ADVANCES: 56
NO. OF DECLINES: 123
NO. OF UNCHANGED: 39

NO. OF TRADED ISSUES: 218

NO. OF TRADES: 53,206

ODDLOT VOLUME: 347,670

ODDLOT VALUE: Php 324,598.91

BLOCK SALE VOLUME: 22,532,970

BLOCK SALE VALUE: Php 1,388,250,257.64

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

NIKL 7.3921 5,000,000.00 36,960,500.00
BPI 105.05 1,451,640.00 152,494,782.00
BPI 104.75 1,306,470.00 136,852,732.50
BPI 104.75 2,939,570.00 307,919,957.50
BPI 104.75 2,204,680.00 230,940,230.00
BPI 104.75 3,307,030.00 346,411,392.50
BPI 104.75 330,700.00 34,640,825.00
BPI 105.4188 192,880.00 20,333,178.144
BPI 104.3039 500,000.00 52,151,950.00
NIKL 7.59 5,000,000.00 37,950,000.00
BPI 105.3157 300,000.00 31,594,710.00

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 1,820.01 1,820.01 1,805.71 1,818.8 (0.02) (0.39) 22,656,697 2,077,605,220.17
Industrials 9,848.87 9,848.87 9,746.74 9,792.96 (0.87) (86.08) 347,357,498 934,777,467.52
Holding Firms 6,537.95 6,537.95 6,440.56 6,485.38 (0.82) (54.06) 59,123,317 1,027,278,729.23
Property 2,981.19 3,008 2,959.04 2,959.04 (1.75) (52.81) 98,312,616 660,885,671.26
Services 1,702.51 1,703.13 1,688.5 1,703.13 0.79 13.39 252,023,810 756,892,004.99
Mining & Oil 11,215.99 11,244.89 11,111.32 11,227.31 0.04 4.83 47,125,982 200,922,063.98
SME 24,529,890 18,509,457.00
ETF 11,420 1,186,074.00
PSEI 6,805.21 6,808.97 6,745.54 6,779.02 (0.54) (36.89)
All Shares 3,634.15 3,634.94 3,608.44 3,621.69 (0.47) (17.39)

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 17, 2023

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

GRAND 851,141,230 5,678,056,688.15

TOTAL

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

FOREIGN BUYING: Php 3,095,735,177.36

FOREIGN SELLING: Php 3,217,026,436.06
NET FOREIGN BUYING/(SELLING): Php (121,291,258.70)
TOTAL FOREIGN: Php 6,312,761,613.43

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

Securities Under Suspension by the Exchange as of February 17 , 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

12
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 17, 2023

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

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 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