The Philippine Stock Exchange, Inc

Daily Quotations Report

May 07 , 2018

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

FINANCIALS
**** BANKS ****
ASIA UNITED AUB 58.9 59 59 59 58.85 59 22,020 1,298,491.5 584,113.5
BDO UNIBANK BDO 128.5 128.6 130 130 128.1 128.5 2,776,230 357,298,485 (913,567)
BANK PH ISLANDS BPI 97.3 97.6 99 99 97.1 97.6 1,193,030 116,629,469.5 (38,620,906.5)
CHINABANK CHIB 34.9 35 35.1 35.35 35 35 483,100 16,993,685 (2,724,960)
CITYSTATE BANK CSB 6.78 7.34 6.66 7.29 6.66 7 2,500 17,068 -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 16.92 17.06 17.06 17.26 16.92 16.92 651,800 11,114,164 (1,123,549.9997)
METROBANK MBT 82.6 82.7 83.05 83.1 82.5 82.7 1,321,170 109,450,388 (58,364,057.5)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 12.24 12.78 - - - - - - -
PBCOM PBC 21.9 22 22.8 22.8 21.9 22 8,100 180,230 -
PHIL NATL BANK PNB 52.05 52.1 52.25 52.25 52.05 52.1 90,320 4,704,922 (4,458,201)
PSBANK PSB 83.1 87.9 - - - - - - -
PHILTRUST PTC 108 110 108 108 108 108 50 5,400 -
RCBC RCB 38.5 38.8 38.85 38.9 38.5 38.8 34,000 1,313,405 (867,035)
SECURITY BANK SECB 199.8 199.9 206 206.4 197.4 199.8 629,090 127,343,567 (51,845,076)
UNION BANK UBP 89.3 89.4 89.2 89.3 88.9 89.3 86,470 7,714,988 (114,200.5)

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.55 1.57 1.74 1.74 1.54 1.57 1,071,000 1,717,140 3,060
BDO LEASING BLFI 3 3.1 3.12 3.12 3.1 3.1 4,000 12,420 -
COL FINANCIAL COL 16.4 16.5 16.58 16.58 16.5 16.5 33,600 554,996 -
FIRST ABACUS FAF 0.63 0.67 - - - - - - -
FERRONOUX HLDG FERRO 3.49 3.54 3.36 3.64 3.36 3.54 189,000 669,160 -
FILIPINO FUND FFI 8.33 8.78 - - - - - - -
IREMIT I 1.52 1.6 1.53 1.53 1.53 1.53 2,000 3,060 -
MEDCO HLDG MED 0.65 0.66 0.61 0.65 0.6 0.65 25,538,000 16,092,160 (424,140)
MANULIFE MFC 860 895 860 860 860 860 100 86,000 -
NTL REINSURANCE NRCP 1.06 1.09 1.09 1.11 1.06 1.09 403,000 430,350 (53,770)
PHIL STOCK EXCH PSE 215 215.2 218 218 213 215 4,130 889,266 (366,040)
SUN LIFE SLF 1,890 1,930 1,930 1,930 1,930 1,930 5 9,650 -
VANTAGE V 1.21 1.22 1.21 1.21 1.21 1.21 20,000 24,200 -

FINANCIALS SECTOR TOTAL VOLUME : 34,562,715 VALUE : 774,552,665

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.26 1.27 1.23 1.28 1.23 1.26 100,000 124,520 -
ABOITIZ POWER AP 37.95 38 37.5 38.45 37.5 37.95 1,422,800 53,998,430 (42,059,300)
BASIC ENERGY BSC 0.225 0.227 0.225 0.227 0.224 0.225 1,460,000 328,650 -
ENERGY DEVT EDC 5.37 5.4 5.39 5.42 5.36 5.37 3,845,000 20,743,730 (2,352,424)
FIRST GEN FGEN 15.1 15.46 15.5 15.5 15.1 15.46 153,400 2,349,230 (519,748)
FIRST PHIL HLDG FPH 63.65 63.7 65 65 63.7 63.7 110,920 7,166,914.5 24,871.5
PHIL H2O H2O 5.4 5.49 5.35 5.4 5.01 5.4 191,600 1,026,279 (215,400)
MERALCO MER 325 329 323.6 329.8 323.6 329 317,360 104,203,628 54,489,064
MANILA WATER MWC 26 26.55 26.5 26.5 25.7 26 413,600 10,752,075 (1,979,185)
PETRON PCOR 9.2 9.24 9.25 9.25 9.2 9.24 906,300 8,371,310 1,713,592
PETROENERGY PERC 4.74 4.75 4.72 4.76 4.72 4.74 31,000 146,740 -
PHINMA ENERGY PHEN 1.43 1.45 1.45 1.46 1.43 1.43 133,000 193,190 -
PHX PETROLEUM PNX 11.72 11.8 11.84 11.86 11.7 11.8 31,500 371,572 -
PILIPINAS SHELL SHLPH 52.35 52.4 52.7 52.7 52.3 52.4 468,640 24,550,501.5 (1,962,228.5)
SPC POWER SPC 5.29 5.33 5.2 5.35 5.2 5.29 161,100 849,116 -
VIVANT VVT 22 23.45 - - - - - - -

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

AGRINURTURE ANI 14.12 14.4 14.16 14.46 14.1 14.12 839,700 12,017,518 558,974
BOGO MEDELLIN BMM 114.5 143 - - - - - - -
CNTRL AZUCARERA CAT 24.4 24.5 24.95 25 24.3 24.4 11,200 276,240 -
CENTURY FOOD CNPF 16.74 16.94 16.72 16.74 16.7 16.74 189,700 3,174,294 988,946
DEL MONTE DELM 9 9.01 9.38 9.38 9.01 9.01 77,600 709,936 (577,133)
DNL INDUS DNL 10.6 10.62 10.56 10.66 10.56 10.6 1,069,900 11,317,790 8,888
EMPERADOR EMP 7.17 7.18 7.18 7.18 7.16 7.18 1,033,500 7,414,095 (5,922,174)
SMC FOODANDBEV FB 65.7 66 66.5 66.5 65.7 65.7 111,450 7,367,725 402,324.9997
ALLIANCE SELECT FOOD 0.58 0.59 0.58 0.6 0.58 0.59 367,000 216,560 -
GINEBRA GSMI 18.76 18.8 19.82 19.82 18.7 18.8 103,000 1,952,376 45,454
JOLLIBEE JFC 277.4 279 276 279 270.8 279 790,120 216,453,920 (26,733,376)
LIBERTY FLOUR LFM 48.15 53 - - - - - - -
MACAY HLDG MACAY 17.2 17.84 - - - - - - -
MAXS GROUP MAXS 14.24 14.26 14.3 14.48 14.24 14.26 153,100 2,187,902 1,415,334
 The Philippine Stock Exchange, Inc
Daily Quotations Report
May 07 , 2018

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

MG HLDG MG 0.189 0.191 0.19 0.19 0.189 0.189 110,000 20,860 -

PEPSI COLA PIP 2.36 2.37 2.4 2.4 2.36 2.36 32,000 76,200 -
SHAKEYS PIZZA PIZZA 14.1 14.3 14.08 14.4 14.08 14.3 47,100 669,744 (226,976)
ROXAS AND CO RCI 1.92 1.98 - - - - - - -
RFM CORP RFM 4.72 4.84 4.84 4.84 4.84 4.84 2,000 9,680 (4,840)
ROXAS HLDG ROX 3.31 3.73 - - - - - - -
SWIFT FOODS SFI 0.134 0.138 0.134 0.134 0.134 0.134 120,000 16,080 -
UNIV ROBINA URC 139 139.2 139 140 138.6 139.2 664,170 92,421,180 (1,705,132)
VITARICH VITA 3.39 3.4 3.29 3.47 3.26 3.4 34,795,000 117,931,320 (5,962,860)
VICTORIAS VMC 2.52 2.64 2.52 2.52 2.52 2.52 5,000 12,600 -

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

ASIABEST GROUP ABG 20 20.1 20.3 20.3 19.9 20.15 24,600 490,505 -
CONCRETE A CA 69 71.95 73 73 69 69 1,600 110,912 -
CONCRETE B CAB 81.2 96.8 - - - - - - -
CEMEX HLDG CHP 3.38 3.39 3.35 3.43 3.35 3.39 8,984,000 30,534,080 (16,579,930)
DAVINCI CAPITAL DAVIN 5.18 5.2 5.18 5.18 5.18 5.18 100,000 518,000 -
EAGLE CEMENT EAGLE 15.9 15.96 15.9 15.98 15.7 15.9 1,378,300 21,907,214 10,861,978
EEI CORP EEI 11.64 11.92 12.2 12.3 11.64 11.64 338,300 4,017,198 622,997.9997
HOLCIM HLCM 9 9.1 9.15 9.2 9 9.1 15,600 142,810 (10,029.9998)
MEGAWIDE MWIDE 22.75 22.8 22.65 23 22.6 22.8 221,300 5,046,030 (2,966,085)
PHINMA PHN 7.85 7.99 8 8 7.98 7.98 13,600 108,648 (60,648)
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 0.8 - - - - - - - -
TKC METALS T 0.99 1.03 0.99 0.99 0.99 0.99 8,000 7,920 -
VULCAN INDL VUL 0.84 0.85 0.86 0.86 0.83 0.85 1,109,000 933,080 (50,950)

**** CHEMICALS ****

CHEMPHIL CIP 250 269 250 251 250 251 400 100,320 -
CROWN ASIA CROWN 1.92 1.96 1.98 1.98 1.92 1.92 80,000 154,060 -
EUROMED EURO 1.66 1.79 1.65 1.79 1.65 1.79 4,000 6,880 -
LMG CHEMICALS LMG 4.99 5.09 4.97 5.1 4.96 5 96,700 486,700 34,720
MABUHAY VINYL MVC 3.1 3.28 - - - - - - -
PRYCE CORP PPC 6.01 6.15 - - - - - - -

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

CONCEPCION CIC 58.05 61.75 - - - - - - -
GREENERGY GREEN - - - - - - - - -
INTEGRATED MICR IMI 16.2 16.22 16.1 16.2 15.86 16.2 674,500 10,872,614 1,377,827.9999
IONICS ION 2.02 2.04 2.02 2.03 1.99 2.02 648,000 1,300,010 (60,209.9997)
PANASONIC PMPC 6.86 7 6.85 7 6.85 7 1,700 11,660 -
SFA SEMICON SSP 1.91 1.94 1.94 1.94 1.91 1.91 152,000 290,910 38,200
CIRTEK HLDG TECH 51 52 51.6 52 50.6 52 453,200 23,394,737 (48,560)

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 64,572,610 VALUE : 809,871,032

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.275 0.28 0.29 0.29 0.28 0.28 14,970,000 4,248,950 204,849.9999
AYALA CORP AC 918 929 916 929 910 929 112,870 103,682,480 1,136,075
ABOITIZ EQUITY AEV 62.35 62.4 63 63.8 62.3 62.4 1,009,190 63,149,741.5 (54,093,630.5)
ALLIANCE GLOBAL AGI 13.14 13.2 13.2 13.3 13.1 13.14 1,596,500 21,087,476 (8,382,814)
ANSCOR ANS 6.3 6.54 6.54 6.54 6.54 6.54 100 654 -
ANGLO PHIL HLDG APO 0.89 0.9 - - - - - - -
ATN HLDG A ATN 0.65 0.66 0.65 0.67 0.64 0.66 11,062,000 7,294,180 -
ATN HLDG B ATNB 0.66 0.68 0.65 0.69 0.65 0.66 2,168,000 1,443,880 711,360
BHI HLDG BH 1,401 2,100 - - - - - - -
COSCO CAPITAL COSCO 6.48 6.5 6.52 6.52 6.44 6.48 87,400 566,332 336,376
DMCI HLDG DMC 10.3 10.34 10.98 11.26 10.26 10.3 6,479,100 68,948,100 (25,846,034)
FILINVEST DEV FDC 7.56 7.62 7.6 7.6 7.58 7.6 18,600 141,340 7,580
FJ PRINCE A FJP 4.18 4.98 - - - - - - -
FJ PRINCE B FJPB 5.21 5.99 - - - - - - -
FORUM PACIFIC FPI 0.212 0.222 0.213 0.213 0.212 0.212 950,000 201,600 -
GT CAPITAL GTCAP 982.5 1,000 998 1,015 982.5 982.5 71,520 71,686,670 (9,507,925)
HOUSE OF INV HI 7.01 7.05 7.06 7.06 7.01 7.01 10,600 74,426 -
JG SUMMIT JGS 61 61.05 60.2 61.2 60.2 61 479,970 29,226,445.5 (5,625,974.5)
JOLLIVILLE HLDG JOH 3.03 5.97 - - - - - - -
KEPPEL HLDG A KPH 5.3 5.82 5.89 5.89 5.83 5.83 200 1,172 -
KEPPEL HLDG B KPHB 5.39 6.36 - - - - - - -
LODESTAR LIHC 0.61 0.64 0.64 0.64 0.61 0.64 254,000 155,210 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
May 07 , 2018

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

LOPEZ HLDG LPZ 4.37 4.4 4.49 4.49 4.37 4.4 567,000 2,496,540 1,534,280
LT GROUP LTG 21.1 21.2 21.8 21.8 20.9 21.1 5,159,700 108,878,955 (26,280,770)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.59 0.6 0.64 0.64 0.58 0.59 3,623,000 2,163,080 -
MJC INVESTMENTS MJIC 3.33 3.5 - - - - - - -
METRO PAC INV MPI 5.16 5.17 5.12 5.18 5.12 5.17 16,871,300 87,049,183 11,408,979
PACIFICA PA 0.04 0.041 0.039 0.04 0.039 0.04 5,200,000 207,300 (3,900)
PRIME ORION POPI 3.21 3.23 3.21 3.27 3.2 3.24 767,000 2,486,940 776,980
PRIME MEDIA PRIM 1.14 1.16 1.14 1.17 1.12 1.16 149,000 169,310 -
REPUBLIC GLASS REG 2.51 2.72 - - - - - - -
SOLID GROUP SGI 1.65 1.69 1.65 1.65 1.65 1.65 58,000 95,700 -
SYNERGY GRID SGP 554 575 580 580 580 580 20 11,600 -
SM INVESTMENTS SM 905 910 908 912.5 901.5 905 231,050 209,080,045 (68,959,760)
SAN MIGUEL CORP SMC 135.8 136 137 138 135.7 136 46,030 6,267,143 (2,561,099)
SOC RESOURCES SOC 0.79 0.84 0.79 0.79 0.79 0.79 5,000 3,950 -
SEAFRONT RES SPM 2.57 2.72 - - - - - - -
TOP FRONTIER TFHI 257 264.6 264.2 264.6 256 264.6 4,450 1,145,732 (2,570)
UNIOIL HLDG UNI 0.239 0.25 0.25 0.25 0.239 0.239 320,000 77,930 40,630
WELLEX INDUS WIN 0.247 0.255 0.26 0.26 0.245 0.255 10,230,000 2,564,600 -
ZEUS HLDG ZHI 0.194 0.2 - - - - - - -

HOLDING FIRMS SECTOR TOTAL VOLUME : 82,577,040 VALUE : 806,274,402.5

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.83 0.85 0.83 0.88 0.83 0.85 3,049,000 2,602,710 -
ANCHOR LAND ALHI 13.2 14.48 14.5 14.5 14.5 14.5 200 2,900 -
AYALA LAND ALI 39.9 40 40.15 40.45 39.85 40 5,362,700 214,342,625 2,737,960
ARANETA PROP ARA 2.04 2.09 2.03 2.05 2.03 2.05 7,000 14,270 -
BELLE CORP BEL 3.34 3.4 3.35 3.42 3.32 3.34 171,000 573,170 (16,730)
A BROWN BRN 1.08 1.09 1.07 1.1 1.07 1.08 18,695,000 20,215,450 1,182,900
CITYLAND DEVT CDC 0.96 0.99 0.98 0.99 0.96 0.99 3,990,000 3,873,690 (0)
CROWN EQUITIES CEI 0.235 0.236 0.24 0.24 0.234 0.235 9,030,000 2,133,870 -
CEBU HLDG CHI 6.02 6.09 6.1 6.1 6.02 6.02 19,600 118,144 -
CEB LANDMASTERS CLI 4.56 4.57 4.58 4.58 4.57 4.57 76,000 347,600 -
CENTURY PROP CPG 0.445 0.455 0.45 0.46 0.45 0.455 3,510,000 1,593,550 (400,400)
CEBU PROP A CPV 6.26 6.5 - - - - - - -
CEBU PROP B CPVB 6.26 7.7 - - - - - - -
CYBER BAY CYBR 0.445 0.45 - - - - - - -
DOUBLEDRAGON DD 30.65 30.75 30.5 30.95 30.5 30.75 143,400 4,406,120 401,190
EMPIRE EAST ELI 0.63 0.66 0.63 0.63 0.63 0.63 9,000 5,670 -
EVER GOTESCO EVER 0.12 0.127 - - - - - - -
FILINVEST LAND FLI 1.65 1.66 1.66 1.67 1.66 1.66 3,960,000 6,590,630 (3,201,970)
GLOBAL ESTATE GERI 1.26 1.27 1.28 1.28 1.26 1.27 1,228,000 1,560,900 (63,500)
8990 HLDG HOUSE 7.33 7.35 7.07 7.38 6.9 7.35 328,414,800 2,270,130,698 (25,834,352)
IRC PROP IRC 1.05 1.07 1.08 1.08 1.05 1.05 483,000 510,040 (69,300)
KEPPEL PROP KEP 4.12 4.71 - - - - - - -
CITY AND LAND LAND 1 1.03 1 1 1 1 2,000 2,000 -
MEGAWORLD MEG 4.25 4.29 4.37 4.4 4.25 4.25 3,784,000 16,314,750 (5,611,540)
MRC ALLIED MRC 0.59 0.6 0.59 0.61 0.59 0.6 28,409,000 16,978,340 (600,000)
PHIL ESTATES PHES 0.455 0.46 0.465 0.465 0.45 0.455 7,570,000 3,434,750 -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 4.09 4.11 4.1 4.23 4.1 4.11 2,914,000 12,063,940 (329,219.9997)
ROBINSONS LAND RLC 17.64 18 18.38 18.44 17.64 17.64 2,067,800 37,228,262 (12,030,827.9999)
PHIL REALTY RLT 0.55 0.56 0.56 0.57 0.55 0.56 2,392,000 1,339,010 -
ROCKWELL ROCK 1.98 2.02 2.02 2.05 1.98 1.98 1,300,000 2,588,820 1,369,620.0001
SHANG PROP SHNG 3.16 3.24 3.16 3.24 3.16 3.24 35,000 110,690 -
STA LUCIA LAND SLI 1.1 1.11 1.14 1.14 1.1 1.11 12,230,000 13,655,050 5,699.9999
SM PRIME HLDG SMPH 32.35 32.4 33 33 32.2 32.35 3,327,600 108,601,540 (56,510,330)
STARMALLS STR 10.3 10.42 10.76 10.76 10.3 10.3 217,800 2,274,292 8,372
SUNTRUST HOME SUN 0.79 0.82 - - - - - - -
PTFC REDEV CORP TFC 29.25 39.95 - - - - - - -
VISTA LAND VLL 6.75 6.88 6.84 6.9 6.72 6.88 2,488,400 17,022,414 (1,388,104)

PROPERTY SECTOR TOTAL VOLUME : 444,891,530 VALUE : 2,761,163,615

SERVICES
**** MEDIA ****
ABS CBN ABS 27.55 27.7 27.5 27.7 27.5 27.7 122,000 3,367,855 -
GMA NETWORK GMA7 5.56 5.6 5.56 5.64 5.56 5.56 107,100 599,244 -
MANILA BULLETIN MB 0.48 0.51 - - - - - - -
MLA BRDCASTING MBC 16.46 17.96 - - - - - - -

**** TELECOMMUNICATIONS ****

 The Philippine Stock Exchange, Inc
Daily Quotations Report
May 07 , 2018

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

GLOBE TELECOM GLO 1,580 1,583 1,520 1,586 1,500 1,580 87,680 136,542,405 74,954,435
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,345 1,364 1,370 1,388 1,336 1,345 37,090 50,397,780 (13,342,275)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.047 0.048 0.049 0.049 0.048 0.048 10,400,000 504,000 -
DFNN INC DFNN 7.5 7.71 7.6 7.71 7.37 7.71 22,100 168,094 -
IMPERIAL IMP 2.3 2.43 - - - - - - -
ISLAND INFO IS 0.115 0.116 0.115 0.116 0.115 0.115 1,030,000 118,550 (4,600)
ISM COMM ISM 1.4 1.42 1.38 1.42 1.38 1.4 185,000 258,450 -
JACKSTONES JAS 3.35 3.45 3.43 3.49 3.33 3.45 189,000 651,250 -
NOW CORP NOW 7.98 8 8.06 8.06 7.88 8 2,447,500 19,494,749 510,507
TRANSPACIFIC BR TBGI 0.43 0.435 0.435 0.44 0.43 0.43 5,180,000 2,231,900 (78,250)
PHILWEB WEB 5.94 5.95 5.91 6.01 5.91 5.94 55,800 332,148 (11,372)

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 16 16.1 16.2 16.5 16 16.1 9,100 148,072 -
ASIAN TERMINALS ATI 12.8 12.98 12.8 12.8 12.26 12.8 70,500 902,346 261,120
CEBU AIR CEB 87.8 87.9 88.7 89.55 86.3 87.9 79,590 6,999,063 (917,145.5)
CHELSEA CLC 6.9 6.91 6.87 6.93 6.86 6.9 224,900 1,551,419 (138,000)
INTL CONTAINER ICT 84.1 85 85.75 85.75 84.1 85 507,560 43,124,574.5 (3,471,514.5)
LBC EXPRESS LBC 14.32 15.28 14.32 14.32 14.32 14.32 200 2,864 -
LORENZO SHIPPNG LSC 1.03 1.05 1.03 1.04 1.03 1.04 546,000 565,320 -
MACROASIA MAC 24.5 24.65 25.25 25.25 24.45 24.65 1,406,400 34,818,420 (5,445,120)
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
PAL HLDG PAL 9.42 9.87 9.41 9.89 9.41 9.42 4,300 40,630 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 4.27 4.28 4.15 4.38 4.15 4.28 1,867,000 7,985,740 13,120

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.35 1.4 - - - - - - -
BOULEVARD HLDG BHI 0.053 0.054 0.055 0.055 0.053 0.054 4,700,000 252,820 -
DISCOVERY WORLD DWC 2.16 2.27 - - - - - - -
GRAND PLAZA GPH 12.02 13.3 - - - - - - -
WATERFRONT WPI 0.87 0.88 0.89 0.89 0.87 0.88 2,687,000 2,343,700 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 8.6 8.81 8.69 8.83 8.6 8.81 8,300 72,084 34,660
FAR EASTERN U FEU 903 930 939 939 939 939 10 9,390 -
IPEOPLE IPO 13.02 13.3 13.28 13.3 13.02 13.02 4,100 54,008 -
STI HLDG STI 1.3 1.31 1.32 1.33 1.3 1.31 9,576,000 12,547,400 299,290

**** CASINOS & GAMING ****

BERJAYA BCOR 4.87 5.09 - - - - - - -
BLOOMBERRY BLOOM 11.8 11.9 12 12.1 11.8 11.8 6,516,800 77,363,246 (17,548,576)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 11.86 11.88 11.8 11.88 11.8 11.88 32,800 389,132 5,900
LEISURE AND RES LR 4.75 4.76 4.5 4.77 4.5 4.76 2,273,000 10,627,740 1,233,030
MANILA JOCKEY MJC 4.21 4.24 4.22 4.24 4.21 4.21 157,000 663,880 (46,460)
MELCO RESORTS MRP 6.34 6.35 6.46 6.5 6.29 6.34 1,825,800 11,680,815 (1,459,213)
PREMIUM LEISURE PLC 1.01 1.02 1.03 1.04 1.01 1.01 1,266,000 1,291,160 (127,350)
PHIL RACING PRC 8.1 11.98 - - - - - - -
TRAVELLERS RWM 4.89 4.9 4.82 4.95 4.82 4.9 1,352,000 6,619,220 (1,936,060)

**** RETAIL ****

METRO RETAIL MRSGI 3.29 3.32 3.3 3.35 3.3 3.3 1,375,000 4,542,640 2,348,430
PUREGOLD PGOLD 46.8 46.95 45.85 46.95 45.7 46.95 451,800 20,884,720 (8,735,350)
ROBINSONS RTL RRHI 89 90.4 88.5 90.4 88.45 90.4 48,670 4,362,920 (531,562.5)
PHIL SEVEN CORP SEVN 122 127 122 127 122 127 2,810 343,271 18,300
SSI GROUP SSI 2.32 2.39 2.33 2.4 2.31 2.32 159,000 368,420 (62,580)
WILCON DEPOT WLCON 10.8 10.86 10.8 11 10.8 10.8 358,400 3,891,066 140,996

**** OTHER SERVICES ****

APC GROUP APC 0.48 0.485 0.48 0.49 0.48 0.485 2,210,000 1,072,000 4,850
EASYCALL ECP 21.95 22 22.5 22.9 21.95 22 59,000 1,302,110 -
GOLDEN BRIA HVN 302 307 302 307 302 307 4,890 1,492,658 -
IPM HLDG IPM 8.2 8.23 8.23 8.23 8.23 8.23 7,000 57,610 -
PAXYS PAX 2.86 2.99 2.85 2.99 2.85 2.99 2,000 5,840 -
PRMIERE HORIZON PHA 0.42 0.425 0.44 0.44 0.415 0.425 7,390,000 3,170,100 -
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 7.13 7.19 7.14 7.15 7.13 7.13 35,500 253,409 -

SERVICES SECTOR TOTAL VOLUME : 67,580,910 VALUE : 478,473,212.5

 The Philippine Stock Exchange, Inc
Daily Quotations Report
May 07 , 2018

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
**** MINING ****
ATOK AB 18.02 18.9 18 18.9 18 18.9 600 10,890 -
APEX MINING APX 1.72 1.74 1.7 1.74 1.68 1.72 2,894,000 4,933,030 2,675,110
ABRA MINING AR 0.0028 0.0029 0.0029 0.003 0.0028 0.0028 362,000,000 1,027,100 140,000
ATLAS MINING AT 4.31 4.64 - - - - - - -
BENGUET A BC 1.6 1.74 - - - - - - -
BENGUET B BCB 1.33 1.7 - - - - - - -
COAL ASIA HLDG COAL 0.3 0.32 0.31 0.31 0.305 0.305 200,000 61,500 -
CENTURY PEAK CPM 1.64 1.65 1.65 1.65 1.65 1.65 218,000 359,700 -
DIZON MINES DIZ 7.23 7.48 7.48 7.48 7.48 7.48 100 748 -
FERRONICKEL FNI 2.29 2.3 2.36 2.36 2.27 2.3 1,107,000 2,547,920 -
GEOGRACE GEO 0.2 0.208 0.207 0.208 0.206 0.206 1,030,000 212,230 203,940
LEPANTO A LC 0.138 0.139 0.14 0.14 0.138 0.138 740,000 103,390 -
LEPANTO B LCB 0.14 0.143 - - - - - - -
MANILA MINING A MA 0.0087 0.009 - - - - - - -
MANILA MINING B MAB 0.0093 0.0095 - - - - - - -
MARCVENTURES MARC 1.47 1.52 1.53 1.53 1.47 1.47 122,000 181,030 -
NIHAO NI 1.17 1.22 1.22 1.22 1.17 1.22 7,000 8,290 -
NICKEL ASIA NIKL 5.09 5.17 5.26 5.26 5.09 5.09 1,258,600 6,485,253 246,735
OMICO CORP OM 0.54 0.57 0.54 0.54 0.52 0.54 223,000 120,220 -
ORNTL PENINSULA ORE 0.92 0.97 0.96 0.97 0.91 0.97 135,000 127,980 -
PX MINING PX 5.66 5.7 5.71 5.71 5.66 5.66 56,400 321,123 (126,298)
SEMIRARA MINING SCC 27.65 27.75 29.7 29.7 27.5 27.65 2,736,000 76,921,410 (16,715,955)
UNITED PARAGON UPM 0.0063 0.0065 - - - - - - -

**** OIL ****

ORNTL PETROL A OPM 0.012 0.013 0.012 0.013 0.012 0.013 3,900,000 46,900 -
ORNTL PETROL B OPMB 0.012 0.013 - - - - - - -
PHILODRILL OV 0.012 0.013 0.013 0.013 0.012 0.012 23,600,000 286,700 -
PHINMA PETRO PPG 2.11 2.22 2.1 2.23 2.1 2.23 16,000 33,730 -
PXP ENERGY PXP 13.68 13.7 14 14 13.5 13.68 1,330,800 18,136,900 1,125,400

MINING & OIL SECTOR TOTAL VOLUME : 401,574,500 VALUE : 111,926,044

PREFERRED
HOUSE PREF A 8990P 100.3 101.2 - - - - - - -
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 486.2 507 498 500 497 500 2,910 1,450,370 -
AC PREF B2 ACPB2 505 510 - - - - - - -
ALCO PREF B ALCPB 104 106.2 - - - - - - -
BC PREF A BCP - - - - - - - - -
DD PREF DDPR 100.6 100.9 101 101 100.5 100.9 5,230 527,720 -
DMC PREF DMCP 701 - - - - - - - -
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 980 990 - - - - - - -
FGEN PREF F FGENF 106.9 107.8 106.9 106.9 106.9 106.9 30 3,207 -
FGEN PREF G FGENG 108 110.5 - - - - - - -
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 260 525 - - - - - - -
GLO PREF A GLOPA 2.51 - - - - - - - -
GLO PREF P GLOPP 504.5 506 506 506 504.5 504.5 1,210 610,460 -
GTCAP PREF A GTPPA 995 1,000 995 995 995 995 5,000 4,975,000 -
GTCAP PREF B GTPPB 973 998 - - - - - - -
LR PREF LRP 1.05 1.06 - - - - - - -
MWIDE PREF MWP 104 106.5 107.1 107.1 107.1 107.1 10 1,071 -
PNX PREF 3A PNX3A 102 104 - - - - - - -
PNX PREF 3B PNX3B 106 109.5 - - - - - - -
PHOENIX PREF PNXP 50.05 - - - - - - - -
PCOR PREF 2A PRF2A 1,024 1,094 - - - - - - -
PCOR PREF 2B PRF2B 1,056 1,159 1,056 1,056 1,056 1,056 10 10,560 -
SFI PREF SFIP 1.96 2.14 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 76 77 77 77 77 77 10 770 -
SMC PREF 2C SMC2C 78.8 79 78.8 78.8 78.8 78.8 480 37,824 -
SMC PREF 2D SMC2D 75.1 75.4 75.1 75.2 75.1 75.1 670 50,333 -
SMC PREF 2E SMC2E 75.05 76.1 - - - - - - -
SMC PREF 2F SMC2F 77.6 77.65 77.65 77.65 77.65 77.65 66,270 5,145,865.5 -
SMC PREF 2G SMC2G 76.1 76.7 - - - - - - -
SMC PREF 2H SMC2H 76.2 77 - - - - - - -
SMC PREF 2I SMC2I 75.85 78.1 75.75 75.75 75.75 75.75 100 7,575 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
May 07 , 2018

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

PREFERRED TOTAL VOLUME : 81,930 VALUE : 12,820,755.5

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 26.2 26.5 26 26.5 26 26.2 33,000 872,080 (46,940)
GMA HLDG PDR GMAP 5.52 5.58 5.58 5.58 5.58 5.58 100 558 -

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 33,100 VALUE : 872,638

WARRANTS
LR WARRANT LRW 2.82 2.85 2.76 2.9 2.73 2.82 498,000 1,396,520 -

WARRANTS TOTAL VOLUME : 498,000 VALUE : 1,396,520

SMALL, MEDIUM & EMERGING

PHILAB HLDG DNA 2.98 3.05 3 3.09 2.98 3.05 95,000 286,620 -
ITALPINAS IDC 5.4 5.5 5.45 5.58 5.4 5.5 523,000 2,863,445 83,408
MAKATI FINANCE MFIN 2.94 3.04 - - - - - - -
XURPAS X 3.2 3.23 3.23 3.24 3.2 3.23 585,000 1,876,660 (57,930)

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 1,203,000 VALUE : 5,026,725

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 116.6 117 117 117.7 116.7 117 14,400 1,685,498 30,545

EXCHANGE TRADED FUNDS TOTAL VOLUME : 14,400 VALUE : 1,685,498

 The Philippine Stock Exchange, Inc
Daily Quotations Report
May 07 , 2018

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 10.14 10.2 10.1 10.1 10.1 10.1 7,500 75,750 54,035
USD DMPL A2 DMPA2 10 10.2 - - - - - - -
USD TECH B2 TECB2 1.02 1.04 - - - - - - -

DDS TOTAL VOLUME : 7,500 VALUE : 75,750

TOTAL MAIN BOARD VOLUME : 1,097,017,305 VALUE : Php 5,753,760,213.25

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 51.675)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
May 07 , 2018

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

NO. OF ADVANCES: 89
NO. OF DECLINES: 92
NO. OF UNCHANGED: 46

NO. OF TRADED ISSUES: 227

NO. OF TRADES: 65,308

ODDLOT VOLUME: 261,144

ODDLOT VALUE: Php 473,621.84

BLOCK SALE VOLUME: 1,150,440

BLOCK SALE VALUE: Php 141,658,326.85

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

BPI 98.2298 263,380 25,871,764.72
MBT 83.0253 274,160 22,762,216.25
JFC 275.9000 100,000 27,590,000.00
BDO 127.5772 512,900 65,434,345.88

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 1,919.86 1,919.86 1,894.99 1,897.75 (0.47) (9.12) 35,613,632 888,647,760.67

Industrials 10,955.87 10,999.48 10,921.42 10,999.48 0.47 51.48 64,689,868 841,423,215.25
Holding Firms 7,593.86 7,607.33 7,550.19 7,577.23 (0.19) (14.92) 82,667,810 806,346,154.01
Property 3,551.67 3,562.25 3,505.61 3,509.8 (0.3) (10.59) 444,933,293 2,761,235,525.51
Services 1,521.48 1,525.35 1,510.74 1,516.45 0.35 5.3 67,714,132 479,574,354.13
Mining & Oil 10,407.39 10,407.39 10,007.7 10,014.38 (2.88) (297.01) 401,590,575 111,946,055.15
SME 1,205,179 5,033,599.23
ETF 14,400 1,685,498.00
PSEi 7,578.8 7,581.72 7,517.09 7,533.28 (0.17) (12.91)
All Shares 4,623.61 4,624.25 4,593.54 4,601.61 (0.08) (3.69)

GRAND TOTAL 1,098,428,889 5,895,892,161.95

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

FOREIGN BUYING: Php 1,835,768,216.04

FOREIGN SELLING: Php 2,298,503,890.40
NET FOREIGN BUYING/(SELLING): Php (462,735,674.36)
TOTAL FOREIGN: Php 4,134,272,106.44
Note: Includes DDS transactions converted to Philippine peso based on previous day exchange rate

Securities Under Suspension by the Exchange as of May 07 , 2018

ASIA AMLGMATED AAA

ABC PREF ABC
AC PREF A ACPA
IP EGAME EG
EXPORT BANK A EIBA
EXPORT BANK B EIBB
SMC FB PREF FBP
FPH PREF FPHP
FILSYN A FYN
FILSYN B FYNB
GREENERGY GREEN
METROALLIANCE A MAH
METROALLIANCE B MAHB
METRO GLOBAL MGH
NEXTGENESIS NXGEN
PICOP RES PCP
PHILCOMSAT PHC
PRIMETOWN PROP PMT
 The Philippine Stock Exchange, Inc
Daily Quotations Report
May 07 , 2018

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

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