The Philippine Stock Exchange, Inc.

Daily Quotation Report

October 13, 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 44.3 44.5 44.5 44.5 44.5 44.5 1,600 71,200 (26,700)
BDO UNIBANK BDO 136.6 136.7 136 137.4 136 136.6 6,627,320 906,545,784 (4,807,855)
BANK COMMERCE BNCOM 7.25 7.5 7.65 7.65 7.5 7.5 40,000 302,500 -
BANK PH ISLANDS BPI 107.7 108 107.8 108.9 107.5 107.7 992,830 107,098,561 (19,080,494)
CHINABANK CHIB 30.5 30.6 30.6 30.6 30.45 30.6 8,300 253,425 (18,270)
CITYSTATE BANK CSB 6.6 6.99 - - - - - - -
EAST WEST BANK EW 9.3 9.35 9.39 9.39 9.02 9.3 403,600 3,756,663 2,613,714.9997
METROBANK MBT 53.85 53.9 53.8 54.3 53.55 53.9 958,690 51,740,680 25,632,598
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 8.36 8.4 - - - - - - -
PBCOM PBC 13.9 17.84 14.5 14.5 14.5 14.5 500 7,250 -
PHIL NATL BANK PNB 18.7 18.78 18.74 18.8 18.7 18.78 78,600 1,472,990 (37,480)
PSBANK PSB 55 55.6 55.6 55.6 55.1 55.1 3,010 166,114 -
PHILTRUST PTC 95 100 - - - - - - -
RCBC RCB 23.15 23.2 23 23.2 23 23.2 53,800 1,237,420 -
SECURITY BANK SECB 79.05 79.9 78.8 80 78.2 79.05 41,310 3,268,721 (487,642.5)
UNION BANK UBP 64.75 64.95 65.1 65.7 64.65 64.95 337,110 21,899,615.5 (1,073,831.5003)

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.44 1.45 1.48 1.48 1.41 1.44 140,000 200,290 -
COL FINANCIAL COL 2.89 2.94 2.94 2.94 2.94 2.94 1,000 2,940 -
DOMINION HLDG DHI - - - - - - - - -
FIRST ABACUS FAF 0.56 0.69 - - - - - - -
FERRONOUX HLDG FERRO 2.73 2.83 2.78 2.78 2.73 2.73 8,000 22,010 -
FILIPINO FUND FFI 3.6 4.2 - - - - - - -
IREMIT I 0.49 0.7 - - - - - - -
MEDCO HLDG MED 0.1 - 0.11 0.12 0.11 0.12 360,000 42,400 -
MANULIFE MFC 1,020 1,098 1,098 1,098 1,098 1,098 15 16,470 -
NTL REINSURANCE NRCP 0.395 0.465 - - - - - - -
PHIL STOCK EXCH PSE 174.5 175 174.5 176.9 174.5 175 2,630 463,275 458,040
SUN LIFE SLF 2,600 2,650 2,600 2,650 2,600 2,600 515 1,339,500 1,183,000
VANTAGE V 0.76 0.82 - - - - - - -

FINANCIALS SECTOR TOTAL 10,058,830 1,099,907,808.50

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

ACEN CORP ACEN 5.18 5.19 5.25 5.3 5.18 5.18 6,527,300 34,056,072 (8,001,641)
ALSONS CONS ACR 0.58 0.61 - - - - - - -
ALTERNERGY HLDG ALTER 0.8 0.81 0.83 0.83 0.8 0.81 908,000 728,900 -
ABOITIZ POWER AP 37 37.05 36.9 37.1 36.35 37 2,915,200 107,726,470 340,375
RASLAG ASLAG 1.28 1.29 1.29 1.3 1.28 1.29 166,000 214,420 -
BASIC ENERGY BSC 0.201 0.205 0.2 0.201 0.199 0.201 890,000 178,030 20,000
FIRST GEN FGEN 18.5 18.62 18.72 18.8 18.42 18.62 84,300 1,567,210 (127,882)
FIRST PHIL HLDG FPH 60.8 62 62 62 60.8 60.8 900 55,609 (7,904)

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
October 13, 2023

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

JOLLIVILLE HLDG JOH 3.7 5.51 - - - - - - -

MERALCO MER 375 376.2 374 377 372 376.2 153,900 57,806,488 13,943,614
MANILA WATER MWC 18.1 18.12 18.2 18.2 18 18.1 120,900 2,185,830 721,960
PETRON PCOR 3.4 3.44 3.45 3.45 3.38 3.44 318,000 1,081,050 (30,850)
PETROENERGY PERC 4.52 4.69 - - - - - - -
PHX PETROLEUM PNX 5.22 6 6 6 6 6 1,000 6,000 -
REPOWER ENERGY REDC 5.68 5.7 5.68 5.7 5.51 5.7 108,800 617,136 5,700
SYNERGY GRID SGP 7.95 8.03 8.02 8.1 7.95 7.95 1,404,900 11,211,804 (1,936,282.9997)
SHELL PILIPINAS SHLPH 13.58 13.6 13.66 13.66 13.56 13.58 33,300 452,928 -
SPC POWER SPC 7.94 8 7.98 8 7.94 8 36,900 294,351 -
SP NEW ENERGY SPNEC - - - - - - - - -
VIVANT VVT 14.4 15.5 - - - - - - -

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

AGRINURTURE ANI 2.65 2.7 2.78 2.8 2.64 2.7 907,000 2,448,040 (397,840.0002)
AXELUM AXLM 1.95 2.02 2.02 2.02 2.02 2.02 2,000 4,040 -
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 11.02 11.88 11 12 11 11.88 221,900 2,539,892 22,520
CENTURY FOOD CNPF 29.35 29.45 29 29.5 28.95 29.45 467,800 13,736,465 (1,683,545)
DEL MONTE DELM 7.33 7.65 7.31 7.33 7.31 7.33 200 1,464 -
DNL INDUS DNL 6.39 6.4 6.43 6.45 6.35 6.4 872,300 5,579,961 (451,382)
EMPERADOR EMI 20.9 20.95 20.95 21.05 20.8 20.9 246,100 5,148,560 (2,605,654.9997)
SMC FOODANDBEV FB 51 51.5 51.3 51.5 50.55 51.5 35,520 1,819,204.5 (497,513.5)
FIGARO COFFEE FCG 0.73 0.74 0.76 0.8 0.74 0.74 90,838,000 69,535,550 629,990
ALLIANCE SELECT FOOD 0.51 0.52 0.51 0.51 0.51 0.51 2,000 1,020 -
FRUITAS HLDG FRUIT 1.11 1.12 1.16 1.18 1.11 1.11 24,052,000 27,386,060 280,330
GINEBRA GSMI 166 169.8 164 170 163 170 87,240 14,592,233 5,935,917
JOLLIBEE JFC 220.6 222.4 222 224.8 220.6 220.6 306,970 67,985,174 (20,945,150)
KEEPERS HLDG KEEPR 1.43 1.46 1.47 1.47 1.44 1.46 989,000 1,426,600 413,270
LIBERTY FLOUR LFM 13.12 14.98 14 14.98 14 14.98 1,000 14,882 -
MACAY HLDG MACAY 8 8.6 6.97 8.02 6.97 8 44,400 347,749 -
MAXS GROUP MAXS 4.21 4.3 4.12 4.35 4.12 4.3 598,000 2,563,650 (1,416,150)
MG HLDG MG 0.104 0.117 - - - - - - -
MONDE NISSIN MONDE 8.55 8.59 8.56 8.61 8.52 8.59 3,714,200 31,842,202 (6,010,192)
SHAKEYS PIZZA PIZZA 9.31 9.5 9.55 9.55 9.55 9.55 1,500 14,325 -
ROXAS AND CO RCI 0.53 0.54 0.53 0.53 0.53 0.53 1,000 530 -
RFM CORP RFM 3 3.06 3.1 3.1 2.98 3.05 69,000 208,500 (90,700)
ROXAS HLDG ROX 0.65 0.73 0.72 0.73 0.72 0.73 24,000 17,340 -
SWIFT FOODS SFI 0.052 0.055 0.059 0.059 0.051 0.055 1,500,000 78,630 -
UNIV ROBINA URC 114.7 115 115 115.5 114.6 114.7 740,620 85,035,358 (25,493,156)
VITARICH VITA 0.53 0.55 0.53 0.53 0.53 0.53 76,000 40,280 -
VICTORIAS VMC 3.42 3.77 3.6 3.6 3.6 3.6 15,000 54,000 -

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

CONCRETE A CA 40.05 44.5 - - - - - - -

CONCRETE B CAB 39.75 49.9 49.95 49.95 49.95 49.95 200 9,990 -
CEMEX HLDG CHP 0.92 0.95 0.95 0.96 0.92 0.95 36,000 34,010 (950)
EC VULCAN CORP ECVC 0.82 0.84 0.84 0.87 0.81 0.85 4,149,000 3,494,280 24,900
EEI CORP EEI 4.76 4.9 4.76 4.78 4.72 4.78 156,000 739,120 -

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
October 13, 2023

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

HOLCIM HLCM - - - - - - - - -
MEGAWIDE MWIDE 3.18 3.2 3.2 3.2 3.16 3.2 102,000 325,110 -
PHINMA PHN 20 20.35 20 20 20 20 8,000 160,000 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T 0.5 0.55 - - - - - - -

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

CHEMPHIL CIP 150 161.5 - - - - - - -

CROWN ASIA CROWN 1.56 1.58 1.54 1.58 1.51 1.58 149,000 232,970 6,160
EUROMED EURO 0.76 0.83 - - - - - - -
LMG CORP LMG 2.48 3.38 - - - - - - -
MABUHAY VINYL MVC 5.4 5.8 5.81 5.99 5.7 5.98 2,100 12,488 -
PRYCE CORP PPC 5.19 5.2 5.19 5.19 5.19 5.19 80,400 417,276 -

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

CONCEPCION CIC 14.78 15.32 15.3 15.3 15.3 15.3 1,600 24,480 -
GREENERGY GREEN 0.425 0.43 0.42 0.435 0.415 0.425 19,160,000 8,227,450 (407,550)
INTEGRATED MICR IMI 3.73 3.75 3.71 3.75 3.71 3.73 63,000 235,230 -
IONICS ION 1.3 1.32 1.29 1.33 1.28 1.32 2,996,000 3,918,680 (1,119,560)
PANASONIC PMPC 4.79 4.94 4.78 4.93 4.78 4.93 7,000 33,760 -
SFA SEMICON SSP 2.17 2.19 2.2 2.21 2.14 2.17 454,000 991,900 (433,250)
CIRTEK HLDG TECH 1.98 1.99 1.96 1.99 1.95 1.99 169,000 334,420 (29,400)

**** OTHER INDUSTRIALS ****

FILSYN A FYN - - - - - - - - -
FILSYN B FYNB - - - - - - - - -
STENIEL STN - - - - - - - - -

INDUSTRIAL SECTOR TOTAL 167,029,810 580,810,600.50

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

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

ABACORE CAPITAL ABA 1.13 1.14 1.16 1.16 1.13 1.14 11,182,000 12,756,640 (657,240)
ASIABEST GROUP ABG 3.03 3.68 - - - - - - -
AYALA CORP AC 615 617 619 620.5 615 615 106,810 65,906,160 (10,403,185)
ABOITIZ EQUITY AEV 49.7 49.95 49.4 50 49.4 49.7 311,900 15,490,560 (7,056,445)
ALLIANCE GLOBAL AGI 11.8 11.84 11.8 11.88 11.72 11.8 346,100 4,095,288 (72,556)
ANSCOR ANS 10.98 11 11 11 10.98 10.98 13,800 151,794 6,594
ANGLO PHIL HLDG APO 0.5 0.53 - - - - - - -
ATN HLDG A ATN 0.38 0.4 0.38 0.38 0.38 0.38 50,000 19,000 -
ATN HLDG B ATNB 0.38 0.39 - - - - - - -
BHI HLDG BH - - - - - - - - -
COSCO CAPITAL COSCO 4.61 4.67 4.72 4.72 4.6 4.61 123,000 568,550 (222,580)
DMCI HLDG DMC 10.48 10.5 10.52 10.58 10.44 10.48 2,835,000 29,749,124 (19,000,262)
FILINVEST DEV FDC 4.99 5.59 - - - - - - -

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
October 13, 2023

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

FJ PRINCE A FJP 1.73 2.26 - - - - - - -

FJ PRINCE B FJPB 1.62 2.3 - - - - - - -
FORUM PACIFIC FPI 0.22 0.27 - - - - - - -
GT CAPITAL GTCAP 569 570 569.5 575 565 570 152,130 86,693,255 (5,340,490)
HOUSE OF INV HI 3.59 3.88 3.7 3.87 3.7 3.87 24,000 89,480 -
JG SUMMIT JGS 38.35 38.45 38.55 39 38.3 38.35 1,610,500 61,928,665 (7,902,495)
KEPPEL HLDG A KPH 4.62 6 - - - - - - -
KEPPEL HLDG B KPHB 5.05 7.45 - - - - - - -
LODESTAR LODE 0.44 0.47 - - - - - - -
LOPEZ HLDG LPZ 4.3 4.5 4.4 4.5 4.4 4.5 10,000 44,600 (4,400)
LT GROUP LTG 9 9.01 9.01 9.08 8.99 9 1,280,600 11,529,731 (2,756,212.0003)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.153 0.169 - - - - - - -
PACIFICA HLDG PA 1.05 1.29 - - - - - - -
PRIME MEDIA PRIM 2.88 2.9 2.91 2.93 2.88 2.88 429,000 1,242,410 -
REPUBLIC GLASS REG 2.7 3.06 3.05 3.05 3.05 3.05 100,000 305,000 -
SOLID GROUP SGI 0.94 0.98 0.93 0.98 0.93 0.98 32,000 31,030 -
SM INVESTMENTS SM 825 827.5 830.5 831 821.5 825 706,550 583,902,280 (58,860,620)
SAN MIGUEL CORP SMC 103.5 104.9 103.8 104.9 103.5 103.5 21,260 2,205,978 111,573
SEAFRONT RES SPM 1.51 1.89 - - - - - - -
TOP FRONTIER TFHI 113 120.5 112.1 112.1 112 112 100 11,207 -
WELLEX INDUS WIN 0.25 0.27 - - - - - - -
ZEUS HLDG ZHI 0.077 0.085 0.08 0.08 0.08 0.08 200,000 16,000 -

HOLDING FIRMS SECTOR TOTAL 19,567,850 887,322,956.00

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.45 0.48 0.47 0.48 0.47 0.48 20,000 9,500 -
ANCHOR LAND ALHI 4.75 5.57 5.58 5.58 5.58 5.58 100 558 -
AYALA LAND ALI 29.3 29.35 29.3 29.35 29.05 29.3 4,076,000 119,104,215 27,081,035
AYALA LAND LOG ALLHC 1.8 1.83 1.82 1.84 1.79 1.83 336,000 610,030 10,800
ALTUS PROP APVI 8.81 9.46 8.79 9.46 8.79 9.46 700 6,220 -
ARANETA PROP ARA 1.05 1.08 1.1 1.1 1.04 1.05 865,000 920,850 -
AREIT RT AREIT 32.7 32.8 32.5 33 32.35 32.7 79,800 2,602,920 (49,010)
A BROWN BRN 0.68 0.7 0.7 0.7 0.69 0.69 61,000 42,210 -
CITYLAND DEVT CDC 0.72 0.75 0.74 0.74 0.72 0.72 10,000 7,220 -
CROWN EQUITIES CEI 0.071 0.075 0.075 0.075 0.074 0.075 70,000 5,210 -
CEBU HLDG CHI - - - - - - - - -
CEB LANDMASTERS CLI 2.55 2.57 2.58 2.58 2.55 2.55 111,000 283,160 -
CENTURY PROP CPG 0.32 0.325 0.32 0.325 0.315 0.325 380,000 120,650 -
CITICORE RT CREIT 2.54 2.55 2.55 2.56 2.53 2.54 1,532,000 3,886,260 (162,670)
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 7.12 7.14 7.16 7.16 7.1 7.12 7,200 51,311 (1,420)
DDMP RT DDMPR 1.31 1.32 1.3 1.31 1.29 1.31 963,000 1,252,610 5,200
DM WENCESLAO DMW 6.34 6.35 6.49 6.49 6.35 6.35 31,800 204,052 (46,990)
EMPIRE EAST ELI 0.145 0.147 0.145 0.146 0.141 0.145 8,990,000 1,282,180 -
EVER GOTESCO EVER 0.28 0.295 0.29 0.295 0.29 0.295 300,000 88,200 -
FILINVEST RT FILRT 3 3.04 3.02 3.04 3 3 1,540,000 4,628,440 (3,112,680)
FILINVEST LAND FLI 0.6 0.61 0.62 0.62 0.6 0.61 1,667,000 1,018,580 29,590
GLOBAL ESTATE GERI 0.8 0.82 0.8 0.8 0.79 0.8 442,000 353,560 -

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
October 13, 2023

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

8990 HLDG HOUSE 8.71 9.24 - - - - - - -

GOLDEN MV HVN 815 818 810 810 810 810 220 178,200 -
PHIL INFRADEV INFRA 0.52 0.54 0.51 0.54 0.5 0.52 735,000 380,010 -
KEPPEL PROP KEP 5.7 7 - - - - - - -
CITY AND LAND LAND 0.78 0.81 0.78 0.78 0.77 0.77 65,000 50,560 -
MEGAWORLD MEG 2.06 2.07 2.06 2.08 2.05 2.06 7,482,000 15,471,390 5,139,980
MRC ALLIED MRC 0.19 0.195 0.195 0.195 0.191 0.195 270,000 51,970 -
MREIT RT MREIT 12.2 12.22 12.28 12.28 12.22 12.22 134,400 1,645,134 (297,502)
OMICO CORP OM 0.228 0.229 - - - - - - -
PHIL ESTATES PHES 0.315 0.335 - - - - - - -
PREMIERE RT PREIT 1.53 1.54 1.55 1.55 1.53 1.54 163,000 251,080 (7,700)
PRIMEX CORP PRMX 2.78 3 2.78 3 2.78 3 17,000 47,480 -
RL COMM RT RCR 4.85 4.89 4.84 4.9 4.82 4.89 2,455,000 11,972,270 (2,039,810)
ROBINSONS LAND RLC 15.06 15.18 15.02 15.18 15.02 15.18 1,896,400 28,721,690 2,783,004
PHIL REALTY RLT 0.16 0.18 - - - - - - -
ROCKWELL ROCK 1.41 1.43 - - - - - - -
SHANG PROP SHNG 3.5 3.57 3.5 3.5 3.5 3.5 4,000 14,000 -
STA LUCIA LAND SLI 3.02 3.2 3.2 3.2 3.2 3.2 600,000 1,920,000 -
SM PRIME HLDG SMPH 31 31.2 31.2 31.3 31 31 4,151,000 129,153,020 (8,129,640)
SOC RESOURCES SOC 0.36 0.42 - - - - - - -
VISTAMALLS STR 2.25 2.48 - - - - - - -
SUNTRUST RESORT SUN 0.78 0.8 - - - - - - -
PTFC REDEV CORP TFC 40.15 49 - - - - - - -
VISTA LAND VLL 1.67 1.73 1.65 1.73 1.64 1.73 592,000 1,006,790 (23,410)
VISTAREIT RT VREIT 1.66 1.69 1.69 1.69 1.65 1.69 161,000 266,180 36,300

PROPERTY SECTOR TOTAL 40,209,170 327,659,735.00

SERVICES
**** MEDIA ****

ABS CBN ABS 4.17 4.18 4.18 4.2 4.17 4.19 233,000 975,970 -
GMA NETWORK GMA7 8.25 8.26 8.25 8.27 8.24 8.25 457,000 3,770,617 -
MANILA BULLETIN MB 0.221 0.25 - - - - - - -
MLA BRDCASTING MBC 5.91 7.2 7.19 7.2 7.19 7.2 1,700 12,229 -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,794 1,800 1,795 1,803 1,789 1,794 13,180 23,663,975 1,660,375
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,217 1,220 1,220 1,226 1,217 1,217 26,955 32,857,445 (2,415,655)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.017 0.018 0.018 0.018 0.017 0.018 83,000,000 1,485,400 -
CONVERGE CNVRG 9.84 9.85 9.91 9.92 9.66 9.85 5,209,300 50,867,820 (21,345,427)
DFNN INC DFNN 3.07 3.15 3.09 3.09 3.07 3.07 150,000 461,760 6,180
DITO CME HLDG DITO 3.24 3.25 3.24 3.27 3.11 3.25 512,783,000 1,601,009,370 (898,760)
IMPERIAL IMP 0.59 0.77 0.78 0.78 0.78 0.78 10,000 7,800 7,800
ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 0.87 1.04 - - - - - - -

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
October 13, 2023

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

NOW CORP NOW 1.41 1.42 1.4 1.42 1.37 1.42 703,000 979,410 6,899.9999
TRANSPACIFIC BR TBGI 0.151 0.159 0.151 0.151 0.151 0.151 180,000 27,180 -

**** TRANSPORTATION SERVICES ****

ASIAN TERMINALS ATI 14.72 15.48 15.46 15.46 15.46 15.46 1,000 15,460 -
CHELSEA C 1.2 1.27 1.19 1.27 1.19 1.27 767,000 952,990 -
CEBU AIR CEB 33.5 33.7 33.85 33.85 33.5 33.7 66,300 2,230,765 (837,865)
INTL CONTAINER ICT 209 209.2 203.6 210.8 203 209 1,460,830 304,288,150 168,313,020
LBC EXPRESS LBC 16.94 19.22 16.94 19.24 16.94 19.24 200 3,618 -
LORENZO SHIPPNG LSC 0.56 0.67 - - - - - - -
MACROASIA MAC 4.01 4.05 4 4.05 4 4.05 169,000 681,810 -
METROALLIANCE A MAH 0.5 0.6 0.54 0.61 0.54 0.61 11,000 6,130 -
METROALLIANCE B MAHB 0.51 0.75 - - - - - - -
PAL HLDG PAL 5.23 5.28 5.2 5.29 5.2 5.23 7,500 39,278 2,142
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.74 0.8 0.8 0.8 0.8 0.8 2,000 1,600 -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.78 1.86 1.81 1.81 1.8 1.8 305,000 549,050 -
BOULEVARD HLDG BHI 0.054 0.055 0.056 0.059 0.053 0.054 14,090,000 775,240 -
DISCOVERY WORLD DWC 1.15 1.29 - - - - - - -
GRAND PLAZA GPH 6.97 9.75 - - - - - - -
WATERFRONT WPI 0.4 0.42 - - - - - - -

**** EDUCATION ****

CENTRO ESCOLAR CEU 8.51 8.65 8.8 8.93 8.65 8.65 3,900 34,043 (7,893)
FAR EASTERN U FEU 561 580 580 580 580 580 10 5,800 -
IPEOPLE IPO 6.51 7.47 7.47 7.47 7.47 7.47 200 1,494 -
STI HLDG STI 0.4 0.405 0.395 0.41 0.39 0.405 4,870,000 1,905,050 (633,350)

**** CASINOS & GAMING ****

BELLE CORP BEL 1.24 1.25 1.24 1.24 1.24 1.24 136,000 168,640 -
BLOOMBERRY BLOOM 10.58 10.7 10.62 10.74 10.58 10.58 7,187,500 76,545,376 (5,079,646.0004)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 3.71 3.78 3.63 3.79 3.62 3.78 244,000 902,080 11,220
MANILA JOCKEY MJC - - - - - - - - -
MJC INVESTMENTS MJIC - - - - - - - - -
PH RESORTS GRP PHR 0.8 0.81 0.78 0.83 0.77 0.81 6,645,000 5,346,710 369,800
PREMIUM LEISURE PLC 0.57 0.58 0.59 0.59 0.57 0.58 2,903,000 1,685,080 52,240
DIGIPLUS PLUS 7.16 7.19 7.24 7.32 7.18 7.19 3,111,400 22,540,981 512,267
PHIL RACING PRC 5.12 7.29 - - - - - - -
PHILWEB WEB 1.9 1.92 1.9 1.93 1.9 1.9 209,000 397,130 -

**** RETAIL ****

ALLDAY ALLDY 0.182 0.183 0.182 0.184 0.182 0.182 890,000 162,290 -

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
October 13, 2023

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

BERJAYA BCOR 7.01 8 - - - - - - -

ALLHOME HOME 1.74 1.77 1.78 1.78 1.73 1.74 3,617,000 6,345,010 (1,303,890)
METRO RETAIL MRSGI 1.16 1.2 1.19 1.2 1.19 1.2 336,000 400,050 -
PUREGOLD PGOLD 29.75 29.8 29.3 29.8 29.2 29.75 487,300 14,446,765 5,474,840
ROBINSONS RTL RRHI 45.9 46 46.85 46.85 45.8 46 63,000 2,901,055 (1,202,325)
PHIL SEVEN CORP SEVN 76.5 80 80 80 79.9 80 51,680 4,134,395 (24,004)
SSI GROUP SSI 2.91 2.92 2.91 2.95 2.91 2.92 484,000 1,414,300 (832,690)
UPSON INTL CORP UPSON 1.66 1.75 1.74 1.75 1.74 1.75 75,000 130,530 10
WILCON DEPOT WLCON 21.75 21.9 21.55 21.9 21.4 21.9 2,011,600 43,563,360 32,472,690

**** OTHER SERVICES ****

APC GROUP APC 0.231 0.237 0.242 0.242 0.231 0.231 80,000 18,590 -
EASYCALL ECP 2.72 3.24 - - - - - - -
IPM HLDG IPM 3.8 4.5 - - - - - - -
MEDILINES MEDIC 0.415 0.43 0.42 0.42 0.41 0.415 170,000 71,100 -
PAXYS PAX 1.09 1.18 - - - - - - -
PRMIERE HORIZON PHA 0.2 0.204 0.199 0.2 0.198 0.2 740,000 147,330 -
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 3.81 3.98 3.81 3.98 3.8 3.98 12,000 47,040 -

SERVICES SECTOR TOTAL 653,987,755 2,209,415,881.00

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

ATOK AB 4.96 5 5 5 4.96 4.96 17,700 88,035 -

APEX MINING APX 2.54 2.55 2.48 2.56 2.47 2.55 4,508,000 11,426,740 597,530
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 3.22 3.27 3.27 3.27 3.27 3.27 8,000 26,160 26,160
BENGUET A BC 4 4.26 4.25 4.26 4.25 4.26 6,000 25,510 -
BENGUET B BCB 4 4.2 - - - - - - -
COAL ASIA HLDG COAL 0.126 0.17 - - - - - - -
CENTURY PEAK CPM 3.11 3.19 - - - - - - -
DIZON MINES DIZ 3 3.98 - - - - - - -
FERRONICKEL FNI 2.77 2.78 2.79 2.79 2.73 2.78 635,000 1,758,290 31,840
GEOGRACE GEO 0.04 0.042 0.041 0.041 0.041 0.041 10,300,000 422,300 (328,000)
LEPANTO A LC 0.086 0.089 0.086 0.09 0.086 0.09 660,000 59,160 -
LEPANTO B LCB 0.087 0.09 0.087 0.087 0.087 0.087 30,000 2,610 1,740
MANILA MINING A MA 0.0045 0.0046 0.0046 0.0046 0.0046 0.0046 137,000,000 630,200 -
MANILA MINING B MAB 0.005 0.0057 - - - - - - -
MARCVENTURES MARC 1 1.01 1.01 1.01 1 1 583,000 583,200 2,020
NIHAO NI 0.55 0.59 0.58 0.58 0.55 0.55 21,000 12,020 -
NICKEL ASIA NIKL 5.88 5.9 5.94 5.94 5.84 5.9 599,800 3,530,557 538,664
ORNTL PENINSULA ORE 0.68 0.7 0.69 0.71 0.68 0.7 99,000 68,760 -
PX MINING PX 2.85 2.86 2.85 2.88 2.85 2.85 2,998,000 8,548,550 14,300
SEMIRARA MINING SCC 36 36.05 36.05 36.15 35.85 36 2,139,300 77,029,275 11,452,300.0001
UNITED PARAGON UPM 0.0044 0.0049 - - - - - - -

**** OIL ****

ENEX ENERGY ENEX 6 6.09 6 6.09 6 6.09 6,100 36,609 -

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
October 13, 2023

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

ORNTL PETROL A OPM 0.0085 0.0089 0.0086 0.0088 0.0086 0.0088 4,000,000 34,700 -
ORNTL PETROL B OPMB 0.0085 0.0089 - - - - - - -
PHILODRILL OV 0.0084 0.0086 0.0084 0.0084 0.0084 0.0084 31,000,000 260,400 -
PXP ENERGY PXP 3.28 3.42 3.31 3.44 3.28 3.42 96,000 320,700 -

MINING & OIL SECTOR TOTAL 194,706,900 104,863,776.00

PREFERRED

HOUSE PREF B 8990B 94.2 97.4 95 95 95 95 100 9,500 -

HOUSE PREF A 8990P - - - - - - - - -
ACEN PREF A ACENA 1,030 1,035 - - - - - - -
ACEN PREF B ACENB 1,033 1,036 1,044 1,044 1,035 1,036 6,685 6,933,660 -
AC PREF A ACPA - - - - - - - - -
AC PREF AR ACPAR 2,458 2,468 2,458 2,460 2,458 2,460 40 98,380 -
AC PREF B1 ACPB1 498.4 500 499.6 500 499.6 500 770 384,700 -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 90.2 101.2 - - - - - - -
ALCO PREF D ALCPD 440.4 451 - - - - - - -
AC PREF B2R APB2R 482 490 482 482 482 482 14,900 7,181,800 -
BC PREF A BCP 23.3 34.9 - - - - - - -
BRN PREF A BRNP 97 99 99 99 99 99 100 9,900 -
CEB PREF CEBCP 33.2 33.9 33.3 33.8 33.2 33.2 13,200 438,615 (342,140)
CPG PREF A CPGP - - - - - - - - -
DD PREF DDPR 92.5 93.4 93 93.4 92.5 93.4 350 32,625 -
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 90.1 97.95 - - - - - - -
EEI PREF B EEIPB 95.6 98 - - - - - - -
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 985 995 - - - - - - -
GTCAP PREF B GTPPB 910 968.5 915 916.5 910 910 2,060 1,882,920 9,120
JFC PREF A JFCPA 930.5 969.5 930.5 930.5 930.5 930.5 60 55,830 -
JFC PREF B JFCPB 920 925 920 920 920 920 350 322,000 -
MWIDE PREF MWP - - - - - - - - -
MWIDE PREF 2A MWP2A - - - - - - - - -
MWIDE PREF 2B MWP2B 90 93.75 - - - - - - -
MWIDE PREF 4 MWP4 90.1 93.85 - - - - - - -
MWIDE PREF 5 MWP5 100.6 101 101 101 101 101 2,840 286,840 -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B 28.05 32.95 - - - - - - -
PNX PREF 4 PNX4 252.8 270.8 265 265 252.8 252.8 1,060 272,604 -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B - - - - - - - - -
PCOR PREF 3A PRF3A 970 990 990 990 990 990 3,000 2,970,000 -
PCOR PREF 3B PRF3B 990 1,000 - - - - - - -
PCOR PREF 4A PRF4A 920 1,000 - - - - - - -
PCOR PREF 4B PRF4B 920 1,010 998 998 998 998 10 9,980 -

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
October 13, 2023

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

PCOR PREF 4C PRF4C 996 999 997 1,000 997 1,000 155 154,715 -
SFI PREF SFIP - 1.88 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B - - - - - - - - -
SMC PREF 2C SMC2C - - - - - - - - -
SMC PREF 2D SMC2D - - - - - - - - -
SMC PREF 2E SMC2E - - - - - - - - -
SMC PREF 2F SMC2F 72.6 72.9 73.05 73.05 72.9 72.9 1,700 124,140 -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H - - - - - - - - -
SMC PREF 2I SMC2I 70.7 73.6 - - - - - - -
SMC PREF 2J SMC2J 68.5 69.4 68.5 68.5 68.5 68.5 230 15,755 -
SMC PREF 2K SMC2K 66.9 69 67.35 68.75 66.9 66.9 13,400 898,509 -
SMC PREF 2M SMC2M - - - - - - - - -
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C 42.15 48.95 - - - - - - -
TECH PREF B2D TCB2D 48.5 49 49 49 49 49 200 9,800 -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 61,210 22,092,273.00

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 3.73 3.9 3.88 3.88 3.88 3.88 1,000 3,880.00 -
GMA HLDG PDR GMAP 7.42 8 - - - - - - -

PHIL. DEPOSIT RECEIPTS TOTAL 1,000 3,880.00

WARRANTS

TECH WARRANT TECHW 0.35 0.37 - - - - - - -

WARRANTS TOTAL 0.00

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

BALAI FRUITAS BALAI 0.44 0.45 0.445 0.455 0.435 0.435 110,000 49,250 -
CTS GLOBAL CTS 0.8 0.81 0.79 0.81 0.78 0.8 204,000 160,980 -
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 0.87 0.9 0.9 0.9 0.9 0.9 200,000 180,000 -
ITALPINAS IDC 0.76 0.78 0.81 0.81 0.75 0.78 45,000 33,910 -
KEPWEALTH KPPI 1.54 1.86 - - - - - - -
LFM PROP LPC 0.067 0.068 0.068 0.068 0.068 0.068 110,000 7,480 -
MAKATI FINANCE MFIN 1.73 2.84 - - - - - - -
MERRYMART MM 1.18 1.19 1.2 1.2 1.18 1.18 314,000 372,860 23,800
XURPAS X 0.232 0.24 0.231 0.231 0.231 0.231 10,000 2,310 -

SMALL, MEDIUM & EMERGING TOTAL 993,000 806,790.00

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 98.6 98.65 98.7 98.85 98.5 98.65 29,690 2,930,109 69,980.5

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
October 13, 2023

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

EXCHANGE TRADED FUNDS TOTAL 29,690 2,930,109.00

10
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
October 13, 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 0.72 0.9 0.8 0.8 0.78 0.78 15,600 12,440 -
USD TECH B2B TCB2B 0.8 - - - - - - - -

DDS TOTAL 15,600 12,440.00

TOTAL MAIN BOARD 1,086,599,605 5,214,426,386.40

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 56.660)

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
October 13, 2023

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

NO. OF ADVANCES: 73
NO. OF DECLINES: 93
NO. OF UNCHANGED: 63

NO. OF TRADED ISSUES: 229

NO. OF TRADES: 43,455

ODDLOT VOLUME: 1,675,468

ODDLOT VALUE: Php 232,590.64

BLOCK SALE VOLUME: 2,269,622

BLOCK SALE VALUE: Php 109,225,142.25

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

SMPH 31.2293 994,500.00 31,057,538.85
BDO 136.2391 173,872.00 23,688,164.7952
BPI 108.7161 277,050.00 30,119,795.505
PGOLD 29.5555 824,200.00 24,359,643.10

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 1,807.44 1,819.8 1,807.44 1,811.02 0.25 4.55 10,510,132 1,153,730,966.90
Industrials 8,843.87 8,872.33 8,835.96 8,844.28 (0.13) (12.17) 167,069,323 581,553,577.56
Holding Firms 5,966.02 5,973.91 5,945.38 5,945.38 (0.22) (13.62) 19,570,941 887,357,547.72
Property 2,643.15 2,647.51 2,633.89 2,638.15 (0.17) (4.66) 41,227,424 358,764,174.44
Services 1,516.53 1,534.7 1,513.12 1,531.33 1.02 15.55 654,921,459 2,233,846,786.24
Mining & Oil 10,990.14 11,017.77 10,961.51 11,005.47 0.36 40.49 196,213,420 104,890,878.44
SME 1,002,300 809,539.00
ETF 29,696 2,930,649.00
PSEI 6,264.66 6,283.5 6,260.5 6,266.34 0.05 3.28
All Shares 3,384.19 3,389.13 3,380.57 3,384.57 0.03 1.16

GRAND 1,090,544,695 5,323,884,119.30

TOTAL

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

12
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
October 13, 2023

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

FOREIGN BUYING: Php 2,386,308,379.94

FOREIGN SELLING: Php 2,304,775,092.36
NET FOREIGN BUYING/(SELLING): Php 81,533,287.58
TOTAL FOREIGN: Php 4,691,083,472.30

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

Securities Under Suspension by the Exchange as of October 13 , 2023

HOUSE PREF A 8990P

ASIA AMLGMATED AAA
AC PREF A ACPA
ALCO PREF B ALCPB
ABRA MINING AR
BOGO MEDELLIN BMM
CEBU HLDG CHI
CPG PREF A CPGP
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
HOLCIM HLCM
ISLAND INFO IS
METRO GLOBAL MGH
MANILA JOCKEY MJC
MJC INVESTMENTS MJIC
MWIDE PREF MWP
MWIDE PREF 2A MWP2A
NEXTGENESIS NXGEN
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

13
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
October 13, 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
SP NEW ENERGY SPNEC
STENIEL STN
TEL PREF II TLII
TEL PREF JJ TLJJ

Grand total includes main,oddlot and block sale transactions

14