The Philippine Stock Exchange, Inc

Daily Quotations Report

June 19 , 2017

MAIN BOARD
Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

FINANCIALS
**** BANKS ****
ASIA UNITED AUB 50.4 50.5 50.25 50.5 50 50.5 19,980 1,004,520.5 633,565
BDO UNIBANK BDO 121.1 121.3 122.2 122.2 120.9 121.3 2,655,380 322,191,483 (18,333,645)
BANK PH ISLANDS BPI 105 105.2 106.1 106.1 104.5 105.2 1,639,670 172,199,726 (57,274,301)
CHINABANK CHIB 36.95 37 37.2 37.2 36.95 37 53,700 1,986,995 (495,805)
CITYSTATE BANK CSB 9 10 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 27.65 27.7 27.55 27.95 27.35 27.7 849,500 23,558,135 8,996,645
METROBANK MBT 86.1 86.45 85 86.7 85 86.1 1,074,490 92,434,037.5 (14,243,748)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 15.46 15.6 - - - - - - -
PBCOM PBC 25.05 26 26 26 25 25 9,800 251,350 -
PHIL NATL BANK PNB 67.5 68 67 67.9 66.8 67.9 75,900 5,139,270 3,285,960
PSBANK PSB 88 88.05 88.05 88.05 88.05 88.05 2,090 184,024.5 -
PHILTRUST PTC 108 110 108 108 108 108 550 59,400 -
RCBC RCB 59.2 59.45 56.2 59.45 56.2 59.45 507,200 29,771,387.5 10,486,905.5
SECURITY BANK SECB 221.4 221.6 222.2 222.2 219.2 221.6 437,140 96,728,512 19,377,274
UNION BANK UBP 85.2 85.25 85.15 85.3 85.15 85.2 146,590 12,489,688.5 -

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 4.05 4.18 4.03 4.19 4.03 4.04 16,000 66,300 -
BRIGHT KINDLE BKR 1.29 1.3 1.33 1.35 1.3 1.3 310,000 403,350 -
BDO LEASING BLFI 3.93 4 3.93 3.93 3.93 3.93 5,000 19,650 -
COL FINANCIAL COL 16.08 16.2 16.2 16.2 16.1 16.1 800 12,940 -
FIRST ABACUS FAF 0.66 0.71 - - - - - - -
FILIPINO FUND FFI 7.8 8.27 - - - - - - -
IREMIT I 1.68 1.72 1.7 1.72 1.7 1.72 16,000 27,480 -
MEDCO HLDG MED 0.72 0.73 0.74 0.74 0.72 0.73 2,831,000 2,060,880 597,600
MANULIFE MFC 815 820 835 835 820 820 270 223,250 -
NTL REINSURANCE NRCP 0.97 0.99 1.02 1.02 0.96 0.97 2,395,000 2,340,950 -
PHIL STOCK EXCH PSE 238 240 240 240 238 238 2,380 566,860 -
SUN LIFE SLF 1,615 1,625 1,620 1,620 1,615 1,620 195 315,675 -
VANTAGE V 1.22 1.27 1.27 1.27 1.27 1.27 25,000 31,750 -

FINANCIALS SECTOR TOTAL VOLUME : 13,073,635 VALUE : 764,067,614.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.55 1.56 1.51 1.56 1.49 1.55 2,389,000 3,623,830 15,100
ABOITIZ POWER AP 39.1 39.2 38.85 39.25 38.6 39.2 1,071,200 41,847,240 (15,930,290)
BASIC ENERGY BSC 0.265 0.27 0.265 0.27 0.265 0.265 5,940,000 1,577,000 5,300
ENERGY DEVT EDC 6.11 6.13 6.1 6.15 6.09 6.11 8,836,000 54,076,362 (176,311)
FIRST GEN FGEN 18.96 18.98 19 19.08 18.96 18.98 1,287,900 24,450,380 (556,128.0003)
FIRST PHIL HLDG FPH 70.55 70.75 70.55 70.75 70.4 70.55 62,970 4,434,996.5 607,252
PHIL H2O H2O 5.74 5.92 5.8 5.95 5.7 5.92 271,000 1,576,707 -
MERALCO MER 263.8 264 263 265 262.2 263.8 1,748,540 460,942,402 (279,184,730)
MANILA WATER MWC 31.1 31.15 31 31.2 30.55 31.15 2,007,900 62,552,370 (4,588,745)
PETRON PCOR 9.66 9.7 9.7 9.79 9.65 9.66 3,936,600 38,255,451 1,544,175.0003
PHINMA ENERGY PHEN 1.91 1.92 1.95 1.95 1.91 1.92 1,419,000 2,725,190 -
PHX PETROLEUM PNX 9.5 9.55 9.44 9.7 9.44 9.5 672,800 6,400,619 -
PILIPINAS SHELL SHLPH 70 70.25 70.7 70.7 69.65 70 2,659,480 186,164,610 (679,135.5)
SPC POWER SPC 5.06 5.15 5.1 5.1 5.05 5.1 117,400 594,734 304,515
VIVANT VVT 32.05 35 - - - - - - -

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

AGRINURTURE ANI 7.98 8.15 8.13 8.17 7.91 8.15 2,323,200 18,780,566 2,800,435
BOGO MEDELLIN BMM 96.1 116 116 116 116 116 20 2,320 -
CNTRL AZUCARERA CAT 14.12 14.18 14.2 14.2 14.18 14.18 1,100 15,618 -
CENTURY FOOD CNPF 18.3 18.48 17.94 18.52 17.94 18.3 1,532,900 28,077,552 11,692,350
DEL MONTE DMPL 11.6 11.82 11.68 11.82 11.58 11.82 6,200 72,166 1,182
DNL INDUS DNL 12.02 12.06 12.14 12.14 11.96 12.02 6,458,100 77,535,382 (22,271,678)
EMPERADOR EMP 6.98 6.99 6.95 7 6.95 6.99 2,165,800 15,138,499 4,391,100
ALLIANCE SELECT FOOD 0.83 0.84 0.82 0.84 0.81 0.83 502,000 413,450 -
GINEBRA GSMI 14.8 14.98 15.2 15.2 14.8 14.8 25,100 376,140 -
JOLLIBEE JFC 215.8 216 217 217 214.8 216 486,210 105,020,504 (18,090,706)
LIBERTY FLOUR LFM 64.5 68.4 64.5 64.55 64.5 64.5 1,060 68,380 -
MACAY HLDG MACAY 24.5 25.2 25.2 25.2 25.2 25.2 700 17,640 -
MAXS GROUP MAXS 19.32 19.34 19 19.34 18.96 19.32 819,900 15,785,244 2,364,712
MG HLDG MG 0.248 0.255 0.249 0.255 0.248 0.25 5,220,000 1,299,550 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 19 , 2017

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

PUREFOODS PF 312 319.6 304 320 304 312 118,290 36,969,622 8,004,561.9997
PEPSI COLA PIP 3.18 3.19 3.24 3.25 3.18 3.19 129,000 416,780 (262,380)
SHAKEYS PIZZA PIZZA 13.38 13.4 13.46 13.5 13.26 13.4 767,800 10,276,714 (1,654,028)
ROXAS AND CO RCI 2.05 2.34 - - - - - - -
RFM CORP RFM 4.52 4.59 4.5 4.5 4.5 4.5 30,000 135,000 49,500
ROXAS HLDG ROX 5 5.1 5.2 5.2 5.1 5.1 1,165,700 6,057,090 -
SWIFT FOODS SFI 0.147 0.148 0.147 0.147 0.147 0.147 100,000 14,700 -
UNIV ROBINA URC 168 168.9 165 168.9 164 168.9 1,377,050 231,025,755 80,488,252
VITARICH VITA 2.26 2.27 2.09 2.26 2.09 2.26 34,679,000 76,678,010 (6,900,120)
VICTORIAS VMC 4.06 4.24 4.23 4.24 4.23 4.24 3,000 12,710 -

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

ASIABEST GROUP ABG 29.05 29.35 29.6 30 29 29.05 83,500 2,431,850 (174,300)
CONCRETE A CA 78.5 81 80 80.5 78.5 78.5 710 56,885 -
CONCRETE B CAB 85.1 95.2 - - - - - - -
CEMEX HLDG CHP 7.2 7.22 7.29 7.29 7.2 7.2 1,639,700 11,865,814 (149,895)
DAVINCI CAPITAL DAVIN 5.5 5.53 5.34 5.54 5.34 5.5 52,100 286,107 -
EAGLE CEMENT EAGLE 15.56 15.58 15.6 15.6 15.4 15.56 3,215,200 49,852,392 (758,362)
EEI CORP EEI 9.9 9.91 10 10 9.84 9.9 72,300 712,726 201,260
HOLCIM HLCM 13.68 13.7 13.7 13.72 13.62 13.7 59,300 811,404 (424,842)
MEGAWIDE MWIDE 19.1 19.2 19.26 19.3 19.1 19.2 345,800 6,642,738 (510,962)
PHINMA PHN 10.24 10.72 10.34 10.72 10.22 10.72 7,100 72,636 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1 - - - - - - - -
TKC METALS T 1.35 1.36 1.37 1.37 1.35 1.35 38,000 51,320 -
VULCAN INDL VUL 1.11 1.14 1.13 1.14 1.13 1.14 216,000 246,040 -

**** CHEMICALS ****

CHEMPHIL CIP 165.3 188.3 165.3 165.3 165.3 165.3 10 1,653 -
CROWN ASIA CROWN 2.03 2.05 2.05 2.05 2.03 2.03 904,000 1,840,990 231,479.9999
EUROMED EURO 1.71 1.81 - - - - - - -
LMG CHEMICALS LMG 4 4.1 4.01 4.12 4 4 65,000 260,910 -
MABUHAY VINYL MVC 3.52 3.6 3.6 3.6 3.6 3.6 25,000 90,000 (43,200)
PRYCE CORP PPC 6.48 6.61 6.4 6.65 6.28 6.64 1,483,700 9,358,592 -

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

CONCEPCION CIC 76.1 77.9 77.9 77.9 76 77.9 10,070 766,341 (152,888)
GREENERGY GREEN - - - - - - - - -
INTEGRATED MICR IMI 12.32 12.4 12.6 12.7 12.3 12.32 1,332,400 16,556,738 103,286.0003
IONICS ION 1.73 1.74 1.73 1.74 1.72 1.74 479,000 832,040 -
PANASONIC PMPC 6.76 6.92 6.63 6.97 6.63 6.92 469,800 3,260,229 -
SFA SEMICON SSP 2.55 2.59 2.5 2.65 2.5 2.59 2,022,000 5,232,540 1,379,100
CIRTEK HLDG TECH 23.9 23.95 23.95 24 23.65 23.95 2,778,100 66,217,535 (26,296,940)

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 105,755,385 VALUE : 1,721,324,342.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.365 0.37 0.375 0.375 0.365 0.365 1,660,000 606,800 -
AYALA CORP AC 859 860 850 864.5 850 860 144,370 123,919,695 (6,937,755)
ABOITIZ EQUITY AEV 74.9 75 74.7 75.25 73.65 75 1,018,660 76,359,814.5 (27,818,824.5)
ALLIANCE GLOBAL AGI 14.3 14.32 14.16 14.32 14.14 14.3 4,075,800 58,054,282 (16,305,854)
ANSCOR ANS 6.49 6.63 6.56 6.95 6.42 6.49 104,100 683,890 -
ANGLO PHIL HLDG APO 1.2 1.21 1.17 1.2 1.17 1.2 453,000 540,550 -
ATN HLDG A ATN 0.34 0.345 0.335 0.34 0.335 0.34 1,440,000 489,100 -
ATN HLDG B ATNB 0.335 0.35 0.34 0.35 0.34 0.35 60,000 20,500 -
BHI HLDG BH 1,001 1,284 - - - - - - -
COSCO CAPITAL COSCO 7.91 7.98 8.1 8.1 7.86 7.91 3,076,300 24,297,909 718,730
DMCI HLDG DMC 14.6 14.64 14.46 14.8 14.44 14.64 7,928,400 116,034,374 49,544,206
FILINVEST DEV FDC 7.6 7.73 7.6 7.65 7.6 7.65 19,000 144,510 -
FJ PRINCE A FJP 6 6.17 - - - - - - -
FJ PRINCE B FJPB 6.1 8 - - - - - - -
FORUM PACIFIC FPI 0.198 0.206 0.205 0.206 0.201 0.206 250,000 51,430 -
GT CAPITAL GTCAP 1,191 1,192 1,200 1,209 1,188 1,192 232,325 277,134,625 (126,592,165)
HOUSE OF INV HI 7.39 7.8 7.5 7.88 7.5 7.8 1,300 10,088 -
JG SUMMIT JGS 79 79.3 78.9 80 78.9 79.3 725,110 57,634,336 (10,108,227)
JOLLIVILLE HLDG JOH 5.37 5.6 5.72 5.72 5.37 5.37 3,000 16,810 -
KEPPEL HLDG A KPH 4.84 5.19 - - - - - - -
KEPPEL HLDG B KPHB 5.03 5.95 - - - - - - -
LODESTAR LIHC 1 1.01 1.01 1.03 1 1.01 610,000 616,690 158,920
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 19 , 2017

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

LOPEZ HLDG LPZ 7.37 7.6 7.27 7.6 7.27 7.6 611,100 4,625,242 (2,364,500)
LT GROUP LTG 15.22 15.3 15.24 15.32 15.22 15.22 2,086,400 31,814,920 (15,410,046)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.4 0.445 - - - - - - -
MJC INVESTMENTS MJIC 3.19 3.54 3.23 3.23 3.21 3.21 6,000 19,320 -
METRO PAC INV MPI 6.18 6.19 6.21 6.27 6.18 6.19 12,212,200 75,854,234 (10,455,360)
PACIFICA PA 0.054 0.055 0.055 0.055 0.053 0.055 16,480,000 889,770 6,890
PRIME ORION POPI 2.05 2.06 2.02 2.05 2.02 2.05 761,000 1,550,260 -
PRIME MEDIA PRIM 0.92 1.06 0.91 0.91 0.91 0.91 60,000 54,600 -
REPUBLIC GLASS REG 2.51 2.63 2.51 2.51 2.51 2.51 40,000 100,400 -
SOLID GROUP SGI 1.4 1.41 1.41 1.41 1.39 1.41 195,000 272,610 1,410
SYNERGY GRID SGP 174.1 199.9 - - - - - - -
SM INVESTMENTS SM 792.5 793 794 796 788 792.5 341,810 271,121,960 35,253,245
SAN MIGUEL CORP SMC 106.2 107 106 107 106 107 96,830 10,314,954 (656,333)
SOC RESOURCES SOC 0.86 0.92 - - - - - - -
SEAFRONT RES SPM 2.67 2.73 2.66 2.74 2.66 2.73 68,000 181,110 -
TOP FRONTIER TFHI 304.6 305.8 305 306 305 305.8 3,150 963,000 (308,858)
UNIOIL HLDG UNI 0.28 0.29 - - - - - - -
WELLEX INDUS WIN 0.217 0.225 - - - - - - -
ZEUS HLDG ZHI 0.244 0.25 0.245 0.245 0.244 0.244 100,000 24,410 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 55,631,740 VALUE : 1,200,504,464.5

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 1.16 1.17 1.19 1.2 1.17 1.17 6,960,000 8,206,670 67,860
ANCHOR LAND ALHI 6.02 6.8 - - - - - - -
AYALA LAND ALI 41.45 41.5 40.7 41.5 40.5 41.5 9,958,600 410,938,615 115,977,820
ARANETA PROP ARA 2.55 2.56 2.54 2.56 2.52 2.56 429,000 1,085,410 -
BELLE CORP BEL 3.93 3.95 3.98 3.98 3.92 3.95 1,636,000 6,457,930 138,110
A BROWN BRN 1.5 1.51 1.48 1.58 1.45 1.51 29,608,000 45,373,930 (5,384,530)
CITYLAND DEVT CDC 1.41 1.42 1.46 1.48 1.4 1.42 997,000 1,419,010 -
CROWN EQUITIES CEI 0.18 0.181 0.182 0.187 0.179 0.18 51,170,000 9,401,560 36,800
CEBU HLDG CHI 5.27 5.29 5.29 5.29 5.29 5.29 84,000 444,360 -
CEB LANDMASTERS CLI 5.38 5.39 5.37 5.44 5.37 5.39 4,905,700 26,498,018 (4,596,261)
CENTURY PROP CPG 0.52 0.53 0.52 0.53 0.52 0.52 10,851,000 5,700,400 (1,011,150)
CEBU PROP A CPV 5.62 5.98 - - - - - - -
CEBU PROP B CPVB 5.7 6 - - - - - - -
CYBER BAY CYBR 0.5 0.51 0.51 0.52 0.51 0.51 2,961,000 1,510,120 -
DOUBLEDRAGON DD 47.3 47.75 47 47.9 46.9 47.75 210,000 9,922,510 (2,550,840)
EMPIRE EAST ELI 0.69 0.7 0.7 0.71 0.7 0.7 1,863,000 1,304,150 (1,274,750)
EVER GOTESCO EVER 0.155 0.159 0.155 0.155 0.155 0.155 180,000 27,900 -
FILINVEST LAND FLI 1.65 1.66 1.65 1.66 1.64 1.65 12,278,000 20,257,790 (7,466,330)
GLOBAL ESTATE GERI 1.25 1.26 1.25 1.28 1.24 1.26 19,115,000 24,055,100 (4,266,830)
8990 HLDG HOUSE 5.99 6.02 6 6 5.93 5.99 210,400 1,258,678 (333,605)
IRC PROP IRC 0.97 0.99 0.99 0.99 0.97 0.99 419,000 413,940 -
KEPPEL PROP KEP 4.14 4.4 - - - - - - -
CITY AND LAND LAND 1.08 1.09 1.1 1.1 1.08 1.09 117,000 127,840 -
MEGAWORLD MEG 4.51 4.54 4.47 4.6 4.47 4.51 22,624,000 102,710,310 39,523,100
MRC ALLIED MRC 0.39 0.395 0.41 0.42 0.385 0.395 207,640,000 82,856,500 80,000
PHIL ESTATES PHES 0.355 0.37 0.37 0.37 0.36 0.36 730,000 265,200 -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 4.42 4.43 3.86 4.42 3.86 4.42 2,968,000 12,387,140 (2,660)
ROBINSONS LAND RLC 24.8 25 24.95 25.2 24.55 25 675,300 16,869,180 651,455
PHIL REALTY RLT 0.64 0.65 0.66 0.66 0.64 0.65 4,737,000 3,071,960 64,000
ROCKWELL ROCK 1.79 1.8 1.77 1.8 1.76 1.8 691,000 1,231,460 (69,900)
SHANG PROP SHNG 3.24 3.28 3.29 3.29 3.29 3.29 3,000 9,870 -
STA LUCIA LAND SLI 1.02 1.03 1.04 1.04 1.02 1.02 4,210,000 4,323,640 -
SM PRIME HLDG SMPH 34.4 34.45 34.05 34.55 34.05 34.45 7,194,200 247,710,025 87,884,574.9999
STARMALLS STR 6.36 7.29 7.29 7.29 7.29 7.29 300 2,187 -
SUNTRUST HOME SUN 0.9 0.91 0.91 0.92 0.91 0.91 215,000 196,450 -
PTFC REDEV CORP TFC 27.85 30 30 30 30 30 600 18,000 -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 5.92 5.95 5.9 5.95 5.81 5.95 4,985,100 29,438,325 10,624,260

PROPERTY SECTOR TOTAL VOLUME : 410,683,700 VALUE : 1,081,529,238

SERVICES
**** MEDIA ****
ABS CBN ABS 43.35 43.4 43.45 43.45 43.3 43.4 11,100 481,670 -
GMA NETWORK GMA7 6.14 6.15 6.16 6.2 6.14 6.15 272,800 1,681,008 -
MANILA BULLETIN MB - - - - - - - - -
MLA BRDCASTING MBC 15.52 16.86 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 19 , 2017

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
GLOBE TELECOM GLO 2,144 2,146 2,156 2,156 2,140 2,144 76,660 164,396,880 5,241,810
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,890 1,893 1,890 1,900 1,866 1,890 103,850 196,122,085 (10,341,860)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.042 0.043 0.043 0.044 0.042 0.043 47,100,000 1,994,200 4,300
DFNN INC DFNN 8.43 8.58 8.5 8.69 8.5 8.57 24,100 208,949 (45,851)
IMPERIAL IMP 3.39 3.4 3.41 3.41 3.4 3.4 66,000 224,430 -
ISLAND INFO IS 0.186 0.188 0.184 0.19 0.182 0.186 12,620,000 2,371,130 111,850
ISM COMM ISM 1.4 1.42 1.42 1.43 1.38 1.4 46,000 64,980 -
JACKSTONES JAS 3.47 3.58 3.53 3.59 3.46 3.59 83,000 289,610 -
NOW CORP NOW 2.61 2.62 2.62 2.64 2.58 2.62 1,408,000 3,659,890 7,770
TRANSPACIFIC BR TBGI 1.9 1.98 - - - - - - -
PHILWEB WEB 10.64 10.7 11 11 10.62 10.7 1,424,300 15,303,006 (1,550,036)

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 24.8 24.85 26.5 26.5 24.8 24.85 740,600 18,559,000 (4,228,410)
ASIAN TERMINALS ATI 10.94 11.28 11.3 11.3 10.9 10.94 8,800 96,964 -
CEBU AIR CEB 99.7 99.95 100.9 100.9 99.5 99.7 109,550 10,929,796 (4,598,580.5)
INTL CONTAINER ICT 102.5 102.8 102 102.9 101.6 102.8 3,091,770 317,163,430 (28,180,421)
LBC EXPRESS LBC 14.96 16.38 15.18 16.5 14.74 16.5 35,500 539,154 -
LORENZO SHIPPNG LSC 0.9 0.94 - - - - - - -
MACROASIA MAC 5.68 5.69 5.22 5.7 5.22 5.68 6,484,300 35,358,598 4,097,198
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
PAL HLDG PAL 5.25 5.29 5.3 5.3 5.25 5.25 12,100 63,796 (22,575)
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 3.01 3.02 2.91 3.03 2.9 3.01 3,566,000 10,604,450 (218,760)

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.72 1.78 1.79 1.81 1.71 1.75 447,000 797,500 -
BOULEVARD HLDG BHI 0.088 0.089 0.09 0.09 0.088 0.089 34,440,000 3,059,500 1,780
DISCOVERY WORLD DWC 2.22 2.51 - - - - - - -
GRAND PLAZA GPH 13.14 14.8 - - - - - - -
WATERFRONT WPI 0.92 0.93 0.98 0.98 0.9 0.92 28,103,000 26,134,370 1,745,450

**** EDUCATION ****

CENTRO ESCOLAR CEU 9.54 9.99 9.99 9.99 9.99 9.99 100 999 -
FAR EASTERN U FEU 970 1,000 - - - - - - -
IPEOPLE IPO 12.12 12.68 - - - - - - -
STI HLDG STI 1.38 1.39 1.28 1.39 1.27 1.38 41,250,000 55,326,080 8,004,440

**** CASINOS & GAMING ****

BERJAYA BCOR 5.5 5.65 - - - - - - -
BLOOMBERRY BLOOM 9.3 9.35 9.38 9.56 9.3 9.3 26,761,000 250,576,866 (50,222,939)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 11.48 11.5 11.5 11.5 11.48 11.5 5,300 60,930 -
LEISURE AND RES LR 4.39 4.4 4.2 4.45 4.18 4.4 1,007,000 4,394,220 223,900
MANILA JOCKEY MJC 2.23 2.31 2.23 2.33 2.23 2.23 36,000 80,480 -
MELCO RESORTS MRP 9.69 9.7 9.5 9.8 9.48 9.7 7,874,900 75,935,800 (9,745,388.9996)
PREMIUM LEISURE PLC 1.57 1.58 1.57 1.58 1.57 1.58 5,360,000 8,468,790 1,264,010
PHIL RACING PRC 8.17 9.99 - - - - - - -
TRAVELLERS RWM 3.06 3.07 3.1 3.14 3.06 3.07 1,132,000 3,495,150 114,310

**** RETAIL ****

CALATA CORP CAL 2.15 2.16 2.14 2.18 2.13 2.15 3,709,000 7,989,030 (79,200)
METRO RETAIL MRSGI 4.18 4.19 3.81 4.19 3.81 4.19 34,620,000 141,285,310 (49,625,030.0001)
PUREGOLD PGOLD 45.4 45.45 45 45.85 45 45.4 1,798,500 81,865,335 52,878,750
ROBINSONS RTL RRHI 87.95 88 87.95 88.1 87.9 87.95 1,141,840 100,431,584.5 8,275,248.5
PHIL SEVEN CORP SEVN 160.1 169 160.1 170 160 160 16,000 2,575,734 (287,020)
SSI GROUP SSI 3.6 3.62 3.37 3.64 3.26 3.62 38,699,000 136,258,760 15,962,550
WILCON DEPOT WLCON 7 7.01 6.85 7.05 6.85 7 30,050,600 210,098,371 93,747,738

**** OTHER SERVICES ****

APC GROUP APC 0.5 0.51 0.5 0.51 0.495 0.5 703,000 351,525 -
EASYCALL ECP 3.3 3.99 - - - - - - -
GOLDEN HAVEN HVN 15.68 15.8 15.9 15.9 15.68 15.68 13,100 207,840 -
IPM HLDG IPM 8.85 8.9 8.85 8.9 8.85 8.9 340,000 3,019,500 -
PAXYS PAX 2.91 3.1 - - - - - - -
PRMIERE HORIZON PHA 0.39 0.395 0.39 0.395 0.385 0.39 2,070,000 806,600 19,500
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 6.29 6.3 6.1 6.29 6.08 6.29 3,066,900 19,083,190 -

SERVICES SECTOR TOTAL VOLUME : 340,114,670 VALUE : 1,912,858,690.5

 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 19 , 2017

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

MINING & OIL

**** MINING ****
ATOK AB 13.02 14.5 - - - - - - -
APEX MINING APX 1.61 1.62 1.62 1.63 1.61 1.62 4,464,000 7,220,580 162,000
ABRA MINING AR 0.0029 0.003 0.003 0.0031 0.003 0.003 109,000,000 327,100 -
ATLAS MINING AT 5 5.05 5.05 5.05 4.99 5 512,700 2,564,767 (31,993)
BENGUET A BC 2.04 2.13 2.03 2.03 2.03 2.03 5,000 10,150 -
BENGUET B BCB 2.04 2.2 - - - - - - -
COAL ASIA HLDG COAL 0.385 0.4 0.39 0.39 0.39 0.39 160,000 62,400 -
CENTURY PEAK CPM 0.85 0.86 0.87 0.87 0.85 0.85 206,000 175,540 -
DIZON MINES DIZ 9.05 9.23 9.25 9.28 9.02 9.05 7,700 70,727 -
FERRONICKEL FNI 2.4 2.41 2.4 2.41 2.38 2.41 821,000 1,966,830 -
GEOGRACE GEO 0.295 0.3 0.295 0.305 0.295 0.295 1,340,000 395,800 -
LEPANTO A LC 0.179 0.18 0.18 0.181 0.179 0.18 19,150,000 3,447,640 -
LEPANTO B LCB 0.192 0.193 0.193 0.193 0.192 0.192 540,000 103,700 86,400
MANILA MINING A MA 0.01 0.011 0.011 0.012 0.01 0.011 240,700,000 2,527,900 -
MANILA MINING B MAB 0.011 0.012 - - - - - - -
MARCVENTURES MARC 1.87 1.91 1.91 1.91 1.85 1.87 372,000 695,830 (126,760)
NIHAO NI 2.04 2.06 2.09 2.18 2.03 2.06 102,000 216,400 -
NICKEL ASIA NIKL 6.17 6.2 6.13 6.2 6.12 6.2 899,700 5,544,931 1,002,450
OMICO CORP OM 0.475 0.495 0.475 0.475 0.475 0.475 60,000 28,500 -
ORNTL PENINSULA ORE 0.97 1 0.97 0.97 0.97 0.97 31,000 30,070 -
PX MINING PX 8.92 9 8.86 9 8.86 9 579,900 5,180,885 717,719.0001
SEMIRARA MINING SCC 160.2 160.4 160 160.6 160 160.4 1,109,000 177,782,762 22,851,483
UNITED PARAGON UPM 0.0082 0.0088 - - - - - - -

**** OIL ****

ORNTL PETROL A OPM 0.01 0.011 0.011 0.011 0.01 0.01 6,600,000 69,300 -
ORNTL PETROL B OPMB 0.01 0.011 - - - - - - -
PHILODRILL OV 0.012 0.013 0.012 0.013 0.012 0.013 3,300,000 42,700 -
PETROENERGY PERC 6.01 6.07 6.14 6.14 6.01 6.01 171,100 1,032,740 -
PXP ENERGY PXP 2.99 3 3.04 3.05 2.95 2.99 2,758,000 8,226,040 (5,984,050)
TA PETROLEUM TAPET 2.72 2.75 2.8 2.8 2.7 2.75 80,000 218,990 -

MINING & OIL SECTOR TOTAL VOLUME : 392,969,100 VALUE : 217,942,282

PREFERRED
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 510.5 513 513 513 513 513 8,610 4,416,930 -
AC PREF B2 ACPB2 512 520 512.5 512.5 512 512 450 230,485 51,200
ALCO PREF B ALCPB 105.5 106 - - - - - - -
BC PREF A BCP - - - - - - - - -
DD PREF DDPR 104.8 105 105 105 104.8 104.8 57,500 6,035,060 -
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 108.2 112.5 112 112.5 112 112.5 650 73,070 -
FGEN PREF G FGENG 115.5 117.8 - - - - - - -
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 260 520 510 510 510 510 35,180 17,941,800 -
GLO PREF A GLOPA - - - - - - - - -
GLO PREF P GLOPP 513 520 - - - - - - -
GTCAP PREF A GTPPA 1,003 1,010 1,009 1,010 1,009 1,009 1,395 1,407,610 -
GTCAP PREF B GTPPB 1,015 1,021 1,021 1,021 1,021 1,021 20 20,420 -
LR PREF LRP 1.04 1.06 1.04 1.04 1.04 1.04 2,000 2,080 -
MWIDE PREF MWP 106 108.8 108.9 108.9 108.9 108.9 10 1,089 -
PF PREF PFP - - - - - - - - -
PF PREF 2 PFP2 1,010 1,015 1,010 1,015 1,010 1,015 3,435 3,482,620 -
PNX PREF 3A PNX3A 104.5 105 105 105 105 105 85,400 8,967,000 -
PNX PREF 3B PNX3B 113.5 114 - - - - - - -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A 1,025 1,045 - - - - - - -
PCOR PREF 2B PRF2B 1,101 1,129 - - - - - - -
SFI PREF SFIP 1.92 2.35 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 77 77.5 77.8 77.8 77 77 60 4,636 -
SMC PREF 2C SMC2C 80.35 80.5 81 81 80.5 80.5 43,850 3,531,075 -
SMC PREF 2D SMC2D 76.15 77.95 76.15 76.15 76.15 76.15 3,200 243,680 -
SMC PREF 2E SMC2E 79 80.45 80.45 80.45 80.45 80.45 20,000 1,609,000 -
SMC PREF 2F SMC2F 80 80.95 80.95 80.95 80 80 1,300 104,285 -
SMC PREF 2G SMC2G 78.5 78.95 78.5 78.5 78.5 78.5 8,300 651,550 -
SMC PREF 2H SMC2H 78 78.5 78 78 78 78 57,800 4,508,400 -
SMC PREF 2I SMC2I 78 79.25 79.2 79.2 78 78 623,900 49,374,200 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 19 , 2017

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

PREFERRED TOTAL VOLUME : 953,060 VALUE : 102,604,990

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 42.5 43.45 43.25 43.25 43.25 43.25 500 21,625 -
GMA HLDG PDR GMAP 5.82 5.83 5.83 5.83 5.82 5.83 660,400 3,848,672 (2,045,747)

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 660,900 VALUE : 3,870,297

WARRANTS
LR WARRANT LRW 2.36 2.4 2.36 2.44 2.36 2.4 184,000 440,120 -

WARRANTS TOTAL VOLUME : 184,000 VALUE : 440,120

SMALL, MEDIUM & EMERGING

PHILAB HLDG DNA 5.61 5.62 5.9 5.9 5.41 5.61 441,400 2,493,144 -
ITALPINAS IDC 3.94 4.02 4 4.04 3.88 3.94 234,000 917,370 19,400
MAKATI FINANCE MFIN 2.93 3.08 - - - - - - -
XURPAS X 7.72 7.75 7.78 7.88 7.7 7.72 732,100 5,659,855 (311,164)

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 1,407,500 VALUE : 9,070,369

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 119.4 119.8 119 119.8 119 119.8 4,670 556,388 -

EXCHANGE TRADED FUNDS TOTAL VOLUME : 4,670 VALUE : 556,388

 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 19 , 2017

Net Foreign
Bid Ask Open High Low Close Buying/(Selling),
Name Symbol USD USD USD USD USD USD Volume Value, USD USD

DOLLAR DENOMINATED SECURITIES

USD DMPL A1 DMPA1 10.1 10.48 10.5 10.5 10.48 10.48 12,750 133,660 -

DDS TOTAL VOLUME : 12,750 VALUE : 133,660

TOTAL MAIN BOARD VOLUME : 1,320,314,050 VALUE : Php 6,918,393,320

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 49.900)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 19 , 2017

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

NO. OF ADVANCES: 91
NO. OF DECLINES: 102
NO. OF UNCHANGED: 49

NO. OF TRADED ISSUES: 242

NO. OF TRADES: 74,319

ODDLOT VOLUME: 80,847

ODDLOT VALUE: Php 321,174.72

BLOCK SALE VOLUME: 3,404,400

BLOCK SALE VALUE: Php 170,165,624.64

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

MBT 85.6607 700,940 60,043,011.06
URC 163.9230 203,460 33,351,773.58
SCC 159.9401 150,000 23,991,015.00
TECH 22.4595 2,350,000 52,779,825.00

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 1,931.93 1,932.31 1,924.96 1,930.25 0.21 4.22 13,775,516 824,142,457.30

Industrials 11,085.39 11,165.1 11,065.96 11,158.48 1.05 116.24 108,324,229 1,814,157,451.95
Holding Firms 7,794.1 7,845.99 7,793.4 7,834.49 1.22 94.95 55,644,688 1,200,551,872.65
Property 3,695.3 3,747.32 3,693.44 3,744.94 0.76 28.24 410,708,884 1,081,620,831.24
Services 1,744.44 1,751.26 1,737.47 1,748.44 0.07 1.37 340,792,071 1,916,821,650.65
Mining & Oil 12,430.27 12,479.98 12,415.57 12,465.65 0.04 5.41 393,141,395 241,957,417.85
SME 1,407,844 9,072,049.72
ETF 4,670 556,388.00
PSEi 7,900.72 7,951.08 7,900.72 7,943.75 0.78 61.53
All Shares 4,703.9 4,727.51 4,703.9 4,723.21 0.59 28.06

GRAND TOTAL 1,323,799,297 7,088,880,119.36

Note: Sectoral and Grand Total include Main Board, Oddlot, and Block Sale transactions.

FOREIGN BUYING: Php 3,342,740,353.49

FOREIGN SELLING: Php 3,508,598,473.36
NET FOREIGN BUYING/(SELLING): Php (165,858,119.87)
TOTAL FOREIGN: Php 6,851,338,826.85
Note: Includes DDS transactions converted to Philippine peso based on previous day exchange rate

Securities Under Suspension by the Exchange as of June 19 , 2017

ASIA AMLGMATED AAA

ABC PREF ABC
AC PREF A ACPA
IP EGAME EG
EXPORT BANK A EIBA
EXPORT BANK B EIBB
FPH PREF FPHP
FILSYN A FYN
FILSYN B FYNB
GREENERGY GREEN
METROALLIANCE A MAH
METROALLIANCE B MAHB
MANILA BULLETIN MB
METRO GLOBAL MGH
NEXTGENESIS NXGEN
PICOP RES PCP
PF PREF PFP
PHILCOMSAT PHC
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 19 , 2017

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

PRIMETOWN PROP PMT

PNCC PNC
GLOBALPORT PORT
PTT CORP PTT
SMC PREF 2A SMC2A
STENIEL STN
TEL PREF II TLII
UNIWIDE HLDG UW