The Philippine Stock Exchange, Inc

Daily Quotations Report

June 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 59 59.5 59.2 59.5 58.6 59.5 26,470 1,570,446 1,463,854
BDO UNIBANK BDO 136.6 137 130.7 137 130.7 137 2,371,540 320,845,399 112,859,271
BANK PH ISLANDS BPI 99.8 99.9 99 100 98.3 99.8 3,368,940 335,662,336 (33,034,770)
CHINABANK CHIB 34.5 34.55 34.55 34.75 34.5 34.55 66,100 2,285,195 (339,060)
CITYSTATE BANK CSB 6.67 6.99 6.67 6.67 6.67 6.67 100 667 -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 14.8 14.82 14.88 15 14.8 14.8 1,822,000 27,075,114 (16,231,848)
METROBANK MBT 82.55 82.6 80.4 82.55 80.15 82.55 6,746,110 551,598,331.5 (172,578,690.5)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 11.98 12.36 12 12 12 12 20,000 240,000 -
PBCOM PBC 20 20.5 20 20.6 20 20 10,200 204,120 -
PHIL NATL BANK PNB 50.65 50.7 52 52.25 50.65 50.7 92,070 4,673,128 (4,405,875.5)
PSBANK PSB 86 87 - - - - - - -
PHILTRUST PTC 105.7 115 105.6 105.6 105.6 105.6 120 12,672 -
RCBC RCB 37.15 37.45 37.55 37.95 37.15 37.15 102,200 3,830,635 (1,362,725)
SECURITY BANK SECB 202 203 199.8 204 194.5 202 372,980 75,363,396 44,302,418
UNION BANK UBP 89 89.1 89.1 89.1 88.95 89 54,650 4,864,293 -

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.71 1.72 1.67 1.81 1.65 1.72 1,696,000 2,988,700 188,340
BDO LEASING BLFI 2.81 2.94 - - - - - - -
COL FINANCIAL COL 16.46 16.5 16.5 16.5 16.5 16.5 9,100 150,150 41,250
FIRST ABACUS FAF 0.63 0.66 - - - - - - -
FERRONOUX HLDG FERRO 3.55 3.59 3.55 3.65 3.5 3.59 95,000 334,680 -
FILIPINO FUND FFI 8.6 9.48 - - - - - - -
IREMIT I 1.49 1.57 - - - - - - -
MEDCO HLDG MED 0.54 0.55 0.52 0.55 0.52 0.55 3,051,000 1,640,110 -
MANULIFE MFC 850 895 855 855 850 850 580 493,435 -
NTL REINSURANCE NRCP 1.18 1.19 1.14 1.26 1.14 1.18 23,158,000 28,011,000 (683,899.9997)
PHIL STOCK EXCH PSE 206.8 207 207 207 207 207 1,290 267,030 39,330
SUN LIFE SLF 1,945 1,950 1,950 1,950 1,945 1,945 95 185,025 -
VANTAGE V 1.18 1.2 - - - - - - -

FINANCIALS SECTOR TOTAL VOLUME : 43,064,545 VALUE : 1,362,295,862.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.27 1.28 1.28 1.29 1.25 1.28 340,000 430,910 -
ABOITIZ POWER AP 38.35 38.7 39 39 38.35 38.35 3,017,000 116,652,220 (16,086,365)
BASIC ENERGY BSC 0.224 0.228 0.228 0.228 0.225 0.228 570,000 128,760 -
ENERGY DEVT EDC 5.33 5.45 5.36 5.45 5.29 5.45 909,800 4,889,144 1,576,816
FIRST GEN FGEN 14.92 15 15 15.18 14.92 14.94 544,700 8,167,206 (397,466)
FIRST PHIL HLDG FPH 61.95 62.9 63.15 63.15 61.95 61.95 18,780 1,164,643 (309,861)
PHIL H2O H2O 5.85 5.88 5.61 5.85 5.6 5.85 192,900 1,116,476 -
MERALCO MER 338.4 338.8 338 339.6 335 338.4 405,010 137,075,208 62,570,808
MANILA WATER MWC 27.5 27.55 27.5 27.85 27.4 27.5 769,100 21,146,560 6,579,720
PETRON PCOR 9.1 9.12 9.09 9.15 9.08 9.1 1,597,500 14,577,319 (1,692,921)
PETROENERGY PERC 4.28 4.4 4.46 4.46 4.26 4.28 21,000 91,280 -
PHINMA ENERGY PHEN 1.4 1.41 1.39 1.41 1.39 1.41 99,000 138,550 -
PHX PETROLEUM PNX 12.2 12.4 12.4 12.4 12.06 12.4 119,100 1,462,280 (350,888)
PILIPINAS SHELL SHLPH 48.5 48.55 49.35 49.35 48.4 48.5 635,400 30,832,615 (24,830,680)
SPC POWER SPC 5.21 5.23 5.25 5.25 5.1 5.2 182,200 943,002 (60,279)
VIVANT VVT 12.02 21.95 - - - - - - -

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

AGRINURTURE ANI 14.04 14.08 13.92 14.08 13.92 14.08 414,200 5,816,164 (143,456)
BOGO MEDELLIN BMM 110 115 115 115 110 110 300 33,150 -
CNTRL AZUCARERA CAT 24.7 24.75 23.65 25.45 23.5 24.7 66,100 1,611,455 -
CENTURY FOOD CNPF 16.28 16.5 16.22 16.3 16.22 16.28 49,800 810,906 (737,806)
DEL MONTE DELM 8.88 9.1 8.81 9.25 8.81 9.1 12,500 114,036 (22,750)
DNL INDUS DNL 10.84 10.94 10.86 10.94 10.84 10.84 710,000 7,733,018 (5,602,784)
EMPERADOR EMP 7.19 7.2 7.2 7.25 7.17 7.19 406,700 2,924,477 (627,396)
SMC FOODANDBEV FB 67.25 67.4 66.5 67.5 66.5 67.4 596,210 39,974,433.5 (2,075,035)
ALLIANCE SELECT FOOD 0.6 0.61 0.58 0.64 0.58 0.61 2,319,000 1,417,680 113,600
GINEBRA GSMI 22.8 22.9 21 23.35 21 22.9 263,600 5,905,255 (196,560)
JOLLIBEE JFC 282.6 283.2 280.8 284.2 280.8 282.6 435,860 123,181,326 (748,372)
LIBERTY FLOUR LFM 50.5 51.85 51.95 51.95 50 50.5 1,080 55,393 -
MACAY HLDG MACAY 16.8 17.5 16.8 16.8 16.8 16.8 2,200 36,960 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 07 , 2018

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

MAXS GROUP MAXS 12.26 12.28 12.28 12.48 12.26 12.28 315,500 3,874,842 564,794
MG HLDG MG 0.178 0.189 0.18 0.191 0.18 0.191 530,000 96,500 -
PEPSI COLA PIP 2.3 2.34 2.3 2.3 2.3 2.3 7,455,000 17,146,500 (59,800)
SHAKEYS PIZZA PIZZA 13.12 13.2 13.1 13.2 13.1 13.12 59,500 781,168 (293,374)
ROXAS AND CO RCI 2.41 2.42 2.55 2.56 2.42 2.42 873,000 2,146,040 -
RFM CORP RFM 4.55 4.63 4.55 4.63 4.55 4.6 24,000 109,460 -
ROXAS HLDG ROX 3.66 3.7 3.66 3.66 3.66 3.66 1,000 3,660 -
SWIFT FOODS SFI 0.133 0.136 0.133 0.136 0.131 0.136 610,000 80,730 13,280
UNIV ROBINA URC 129.9 130 125.7 129.9 125.1 129.9 1,246,810 159,361,457 60,104,580
VITARICH VITA 2.96 2.99 3.06 3.1 2.95 2.96 16,934,000 51,129,400 (299,740)
VICTORIAS VMC 2.56 2.61 2.6 2.6 2.56 2.56 6,000 15,560 -

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

ASIABEST GROUP ABG 19.9 20.1 20.1 20.1 19.82 20.1 34,300 686,110 100,500
CONCRETE A CA 61.05 63.5 61.2 63.5 61.05 61.05 600 36,770.5 -
CONCRETE B CAB 81 88.95 - - - - - - -
CEMEX HLDG CHP 3.25 3.26 3.11 3.27 3.11 3.25 8,591,000 27,599,930 (7,480,530)
DAVINCI CAPITAL DAVIN 5 5.43 - - - - - - -
EAGLE CEMENT EAGLE 16.04 16.18 16.2 16.24 16 16.18 264,500 4,280,606 636,683.9998
EEI CORP EEI 11.56 11.8 11.42 11.82 11.42 11.8 13,900 160,126 17,350
HOLCIM HLCM 8.81 8.89 8.9 8.9 8.89 8.89 75,300 670,110 (53,340)
MEGAWIDE MWIDE 22.95 23 22.9 23.6 22.5 22.95 2,658,500 60,961,290 (1,072,460)
PHINMA PHN 7.8 7.81 7.81 7.81 7.81 7.81 4,100 32,021 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 0.8 - - - - - - - -
TKC METALS T 0.91 0.96 0.93 1 0.91 0.96 163,000 155,170 -
VULCAN INDL VUL 1.02 1.03 0.97 1.06 0.96 1.02 49,541,000 49,910,090 168,320

**** CHEMICALS ****

CHEMPHIL CIP 191.1 249 - - - - - - -
CROWN ASIA CROWN 1.91 1.95 1.95 1.95 1.94 1.95 51,000 99,370 -
EUROMED EURO 1.7 1.77 1.68 1.77 1.68 1.77 3,000 5,220 -
LMG CHEMICALS LMG 5.01 5.06 5.01 5.12 5.01 5.12 10,800 54,184 -
MABUHAY VINYL MVC 3.13 3.33 - - - - - - -
PRYCE CORP PPC 5.95 6 6.1 6.1 6 6 105,100 631,110 89,500

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

CONCEPCION CIC 53 53.8 53 53 53 53 28,210 1,495,130 77,380
GREENERGY GREEN - - - - - - - - -
INTEGRATED MICR IMI 15.6 15.68 15.7 15.84 15.56 15.6 361,700 5,667,064 (2,485,752)
IONICS ION 2.23 2.26 2.16 2.3 2.15 2.26 1,520,000 3,379,440 (31,800)
PANASONIC PMPC 6.81 7.08 7.1 7.1 6.8 7.08 108,000 765,272 -
SFA SEMICON SSP 2 2.02 2 2 1.95 2 337,000 666,510 -
CIRTEK HLDG TECH 49.8 50.05 50 50.05 49.9 50.05 418,400 20,903,815 -

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 107,043,340 VALUE : 941,389,912

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.305 0.31 0.315 0.315 0.29 0.31 21,880,000 6,625,150 (15,300)
AYALA CORP AC 980.5 981 965 985 964 980.5 165,750 162,091,335 15,829,270
ABOITIZ EQUITY AEV 63.5 63.95 61.95 64 61.95 63.5 1,361,420 85,636,580 11,280,183
ALLIANCE GLOBAL AGI 13.08 13.1 13.06 13.2 13 13.1 4,882,600 64,056,034 (29,268,302)
ANSCOR ANS 6.2 6.26 6.2 6.2 6.2 6.2 8,500 52,700 -
ANGLO PHIL HLDG APO 0.94 0.95 0.94 0.94 0.94 0.94 79,000 74,260 -
ATN HLDG A ATN 0.67 0.68 0.68 0.68 0.66 0.68 2,170,000 1,456,580 -
ATN HLDG B ATNB 0.68 0.69 0.69 0.7 0.69 0.69 581,000 405,570 -
BHI HLDG BH 1,401 1,899 - - - - - - -
COSCO CAPITAL COSCO 6.2 6.21 6.28 6.3 6.21 6.21 12,508,900 78,242,994 (1,420,555)
DMCI HLDG DMC 11.38 11.4 10.84 11.46 10.8 11.38 32,254,500 365,542,288 (18,504,768)
FILINVEST DEV FDC 7.55 7.65 7.5 7.65 7.5 7.65 600 4,575 -
FJ PRINCE A FJP 4.95 4.97 4.94 4.95 4.94 4.95 134,000 663,010 -
FJ PRINCE B FJPB 5.21 6.17 - - - - - - -
FORUM PACIFIC FPI 0.197 0.213 - - - - - - -
GT CAPITAL GTCAP 1,015 1,017 997.5 1,025 995.5 1,017 176,620 178,376,755 (70,014,740)
HOUSE OF INV HI 6.45 6.7 6.7 6.7 6.7 6.7 7,000 46,900 -
JG SUMMIT JGS 60.05 60.6 60.7 61.3 59.25 60.05 2,165,150 130,392,675.5 (26,681,221)
JOLLIVILLE HLDG JOH 3.4 5.69 5.7 5.7 5.7 5.7 600 3,420 -
KEPPEL HLDG A KPH 5.37 5.38 5.38 5.38 5.37 5.38 6,500 34,955 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 07 , 2018

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

KEPPEL HLDG B KPHB 5.33 6.38 - - - - - - -

LODESTAR LIHC 0.57 0.59 0.58 0.62 0.57 0.58 397,000 231,810 -
LOPEZ HLDG LPZ 4.06 4.13 4.14 4.14 4 4.06 97,000 394,910 (125,830)
LT GROUP LTG 20.5 20.95 20.45 21 20.45 20.5 10,838,300 222,716,970 (184,047,755)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.65 0.66 0.61 0.67 0.61 0.65 10,626,000 6,859,680 (74,680)
MJC INVESTMENTS MJIC 3.36 3.49 3.36 3.36 3.36 3.36 4,000 13,440 -
METRO PAC INV MPI 5.15 5.16 5.13 5.23 5.05 5.16 28,150,200 145,328,604 1,580,484
PACIFICA PA 0.037 0.038 0.037 0.038 0.036 0.037 6,700,000 250,100 -
PRIME ORION POPI 2.96 2.98 2.97 3.03 2.93 2.97 1,433,000 4,265,370 (29,590)
PRIME MEDIA PRIM 1.46 1.48 1.56 1.56 1.45 1.48 1,333,000 1,972,230 15,000
REPUBLIC GLASS REG 2.59 2.89 2.6 2.6 2.6 2.6 5,000 13,000 -
SOLID GROUP SGI 1.62 1.65 1.65 1.65 1.62 1.62 56,000 90,960 -
SYNERGY GRID SGP 518 555 518 555 504 555 310 158,390 -
SM INVESTMENTS SM 928 931 904.5 931 901.5 931 211,740 195,404,480 37,235,530
SAN MIGUEL CORP SMC 140.9 141 142 142 141 141 43,940 6,207,300 (1,634,461.0002)
SOC RESOURCES SOC 0.8 0.82 0.8 0.8 0.8 0.8 223,000 178,400 -
SEAFRONT RES SPM 2.55 2.71 - - - - - - -
TOP FRONTIER TFHI 258.4 261 260 264 258.2 261 3,700 959,020 -
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.224 0.226 0.218 0.229 0.218 0.226 1,280,000 287,320 -
ZEUS HLDG ZHI 0.201 0.218 0.218 0.22 0.218 0.22 60,000 13,100 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 140,010,900 VALUE : 1,674,038,357.5

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.8 0.82 0.8 0.82 0.78 0.82 1,638,000 1,311,720 200,000
ANCHOR LAND ALHI 15.04 15.28 14.5 15.56 14.5 15.28 54,300 822,394 -
AYALA LAND ALI 41.75 41.8 41.1 42 41.05 41.8 7,595,700 316,663,385 51,206,120
ARANETA PROP ARA 2.01 2.07 2.02 2.02 2.02 2.02 20,000 40,400 (40,400)
BELLE CORP BEL 3.37 3.39 3.38 3.38 3.36 3.37 102,000 344,220 (320,630)
A BROWN BRN 1.03 1.04 1.04 1.04 1.02 1.03 1,828,000 1,883,190 -
CITYLAND DEVT CDC 0.96 0.97 0.98 0.98 0.96 0.97 200,000 193,870 79,540
CROWN EQUITIES CEI 0.229 0.231 0.228 0.232 0.228 0.231 1,640,000 375,690 -
CEBU HLDG CHI 6 6.02 6 6.02 6 6.02 4,400 26,402 -
CEB LANDMASTERS CLI 4.7 4.75 4.67 4.76 4.67 4.75 254,000 1,201,350 (118,750)
CENTURY PROP CPG 0.445 0.45 0.45 0.45 0.445 0.45 10,800,000 4,832,500 (1,508,550)
CEBU PROP A CPV 6 6.6 6 6 6 6 200 1,200 -
CEBU PROP B CPVB 6 7.7 - - - - - - -
CYBER BAY CYBR 0.425 0.445 0.425 0.425 0.425 0.425 20,000 8,500 -
DOUBLEDRAGON DD 27.95 28 29.2 29.2 28 28 1,225,400 34,635,530 (5,937,645)
EMPIRE EAST ELI 0.62 0.63 0.62 0.62 0.62 0.62 1,000 620 -
EVER GOTESCO EVER 0.116 0.121 0.117 0.117 0.116 0.116 730,000 84,900 -
FILINVEST LAND FLI 1.65 1.66 1.63 1.66 1.63 1.65 3,591,000 5,909,800 1,878,620
GLOBAL ESTATE GERI 1.27 1.28 1.26 1.29 1.26 1.28 682,000 867,740 -
8990 HLDG HOUSE 7.25 7.3 7.3 7.34 7.17 7.25 11,129,400 80,959,792 (919,191)
IRC PROP IRC 1.16 1.17 1.17 1.21 1.16 1.17 3,303,000 3,918,250 (14,280)
KEPPEL PROP KEP 4.16 4.71 - - - - - - -
CITY AND LAND LAND 1.02 1.06 - - - - - - -
MEGAWORLD MEG 4.89 4.9 4.88 4.92 4.81 4.9 27,939,000 136,699,690 (45,943,720)
MRC ALLIED MRC 0.65 0.66 0.66 0.66 0.64 0.65 21,862,000 14,209,630 (91,600)
PHIL ESTATES PHES 0.44 0.445 0.425 0.45 0.425 0.44 350,000 153,400 -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 2.55 2.6 2.62 2.66 2.55 2.55 5,189,000 13,350,820 71,400
ROBINSONS LAND RLC 20.55 20.7 20.4 20.7 19.9 20.55 6,478,200 132,485,189 (73,408,612.9997)
PHIL REALTY RLT 0.52 0.53 0.52 0.53 0.51 0.53 4,210,000 2,191,000 -
ROCKWELL ROCK 2.06 2.07 2.05 2.06 2.04 2.06 230,000 472,900 -
SHANG PROP SHNG 3.25 3.28 3.25 3.28 3.25 3.28 21,000 68,340 -
STA LUCIA LAND SLI 1.08 1.09 1.11 1.11 1.09 1.09 642,000 700,690 -
SM PRIME HLDG SMPH 37.9 37.95 38.05 38.05 37.5 37.95 7,102,300 269,167,540 (11,357,565)
STARMALLS STR 9.8 9.98 10.04 10.1 9.4 9.8 2,004,700 19,561,296 1,251,497
SUNTRUST HOME SUN 0.79 0.82 0.82 0.82 0.82 0.82 30,000 24,600 -
PTFC REDEV CORP TFC 29 29.05 29.05 29.05 29.05 29.05 100 2,905 -
VISTA LAND VLL 6.85 6.86 6.8 6.88 6.7 6.85 3,702,800 25,301,963 (2,699,549)

PROPERTY SECTOR TOTAL VOLUME : 124,579,540 VALUE : 1,068,475,453

SERVICES
**** MEDIA ****
ABS CBN ABS 25.8 25.9 26.65 26.65 25.8 25.9 284,800 7,453,645 -
GMA NETWORK GMA7 5.59 5.6 5.65 5.69 5.59 5.59 134,700 756,796 -
MANILA BULLETIN MB 0.455 0.495 - - - - - - -
MLA BRDCASTING MBC 17.12 18.76 17.12 18.76 17.12 18.76 300 5,464 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 07 , 2018

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

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,670 1,690 1,640 1,690 1,640 1,670 45,335 75,760,310 6,848,935
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,291 1,292 1,301 1,313 1,289 1,291 255,500 331,267,790 (37,879,020)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.044 0.046 0.046 0.046 0.045 0.046 2,800,000 127,000 -
DFNN INC DFNN 7.1 7.38 7.05 7.39 7 7.38 20,400 145,278 -
IMPERIAL IMP 2.3 2.35 2.08 2.45 2 2.35 172,000 375,460 10,000
ISLAND INFO IS 0.112 0.113 - - - - - - -
ISM COMM ISM 1.4 1.41 1.4 1.4 1.4 1.4 8,000 11,200 -
JACKSTONES JAS 4.11 4.12 3.84 5.15 3.84 4.12 2,648,000 11,589,080 (13,440)
NOW CORP NOW 10.46 10.48 10.42 10.82 10.2 10.46 8,596,400 91,011,698 (1,144,353.9997)
TRANSPACIFIC BR TBGI 0.43 0.435 0.435 0.435 0.43 0.43 3,850,000 1,664,300 313,900
PHILWEB WEB 5.23 5.24 5.26 5.3 5.15 5.24 600,700 3,124,864 (22,292)

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 15.8 15.96 15.8 15.9 15.2 15.8 40,600 629,442 -
ASIAN TERMINALS ATI 12.64 13 12.6 12.6 12.6 12.6 3,821,500 48,150,900 (12,600,000)
CEBU AIR CEB 88.7 89.5 89 90.45 88.6 88.7 1,074,960 95,758,240.5 (17,873,576.5)
CHELSEA CLC 7.5 7.53 7.42 7.63 7.35 7.5 1,635,500 12,262,069 (4,149,533)
INTL CONTAINER ICT 87 87.2 87 87.25 86.8 87 1,941,470 168,922,385 40,927,483.5
LBC EXPRESS LBC 15.04 15.4 15.04 15.04 15.04 15.04 3,400 51,136 -
LORENZO SHIPPNG LSC 1.11 1.12 1.08 1.12 1.07 1.11 1,323,000 1,452,380 -
MACROASIA MAC 25.65 25.7 25.6 26.1 25.6 25.7 364,000 9,404,515 539,615
METROALLIANCE A MAH 2.93 2.94 3.19 3.26 2.76 2.94 8,454,000 24,699,650 -
METROALLIANCE B MAHB 2.87 2.96 3.25 3.25 2.77 2.96 571,000 1,668,180 -
PAL HLDG PAL 9.1 9.25 9.1 9.12 9.08 9.1 28,700 260,858 (242,690)
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 3.91 3.92 3.82 3.97 3.82 3.91 1,398,000 5,468,390 11,770

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.33 1.38 - - - - - - -
BOULEVARD HLDG BHI 0.057 0.058 0.055 0.059 0.055 0.057 36,040,000 2,045,120 -
DISCOVERY WORLD DWC 2.15 2.29 2.3 2.3 2.3 2.3 1,000 2,300 -
GRAND PLAZA GPH 11.36 14.92 - - - - - - -
WATERFRONT WPI 0.82 0.83 0.82 0.87 0.82 0.82 8,405,000 7,096,340 81,440

**** EDUCATION ****

CENTRO ESCOLAR CEU 8.8 9.14 - - - - - - -
FAR EASTERN U FEU 905 950 950 950 950 950 7,220 6,859,000 -
IPEOPLE IPO 13.08 13.3 13.3 13.3 13.3 13.3 3,200 42,560 -
STI HLDG STI 1.26 1.27 1.29 1.3 1.23 1.27 912,000 1,146,980 -

**** CASINOS & GAMING ****

BERJAYA BCOR 5.01 5.31 - - - - - - -
BLOOMBERRY BLOOM 11.36 11.4 11.52 11.56 11.16 11.36 4,044,900 45,842,482 (15,589,940)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 11.32 11.74 - - - - - - -
LEISURE AND RES LR 4.07 4.08 4.07 4.07 3.96 4.07 1,062,000 4,266,070 1,074,680
MANILA JOCKEY MJC 4.12 4.29 4.12 4.34 4.12 4.34 12,000 50,840 -
MELCO RESORTS MRP 5.52 5.6 5.6 5.71 5.52 5.52 2,830,000 15,777,303 (11,932,538)
PREMIUM LEISURE PLC 0.98 0.99 1 1 0.98 0.98 5,623,000 5,567,910 (223,020)
PHIL RACING PRC 8.11 10 - - - - - - -
TRAVELLERS RWM 4.96 4.98 4.9 4.98 4.9 4.96 2,604,000 12,890,130 (5,814,390)

**** RETAIL ****

METRO RETAIL MRSGI 2.99 3 3.02 3.02 2.98 2.99 938,000 2,811,910 (74,800)
PUREGOLD PGOLD 47.7 47.75 47.5 47.75 47.15 47.7 455,800 21,718,590 (4,704,415)
ROBINSONS RTL RRHI 87.3 89 87.7 87.9 87.4 87.5 581,600 51,049,800 (12,928,124)
PHIL SEVEN CORP SEVN 124 124.3 125 125.1 124 124.3 250,280 31,068,857 (188,343)
SSI GROUP SSI 2.13 2.14 2.2 2.2 2.13 2.13 1,678,000 3,592,850 42,270
WILCON DEPOT WLCON 12.14 12.2 11.94 12.24 11.94 12.14 6,659,600 80,132,134 27,753,380

**** OTHER SERVICES ****

APC GROUP APC 0.475 0.48 0.475 0.48 0.46 0.475 2,530,000 1,190,450 -
EASYCALL ECP 19 19.24 18.9 19.36 18.5 19.24 64,100 1,221,676 15,344
GOLDEN BRIA HVN 305 312 304 312 303.8 312 8,080 2,496,550 -
IPM HLDG IPM 8.2 8.21 8.2 8.21 8.2 8.21 21,000 172,350 -
PAXYS PAX 2.9 3.09 2.92 2.92 2.9 2.9 34,000 98,800 -
PRMIERE HORIZON PHA 0.355 0.365 0.365 0.365 0.35 0.365 120,000 43,000 -
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 8.7 8.8 8.83 9.22 8.5 8.7 626,100 5,552,410 (27,528)

SERVICES SECTOR TOTAL VOLUME : 116,227,145 VALUE : 1,196,038,932.5

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

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

MINING & OIL

**** MINING ****
ATOK AB 34.7 - 23.5 34.7 23.5 34.7 716,800 22,922,215 (111,675)
APEX MINING APX 1.6 1.61 1.6 1.61 1.59 1.6 585,000 933,860 15,900
ABRA MINING AR 0.0028 0.0029 0.0029 0.0029 0.0028 0.0029 337,000,000 949,400 -
ATLAS MINING AT 4.39 4.4 4.34 4.4 4.3 4.39 135,000 589,700 (25,840)
BENGUET A BC 1.65 1.72 - - - - - - -
BENGUET B BCB 1.45 1.68 - - - - - - -
COAL ASIA HLDG COAL 0.295 0.3 - - - - - - -
CENTURY PEAK CPM 1.69 1.7 1.71 1.71 1.69 1.7 501,000 851,090 -
DIZON MINES DIZ 7.25 7.28 7.26 7.28 7.26 7.28 300 2,181 -
FERRONICKEL FNI 2.3 2.31 2.34 2.35 2.27 2.31 1,791,000 4,119,890 (69,300)
GEOGRACE GEO 0.18 0.188 0.187 0.188 0.185 0.188 180,000 33,730 -
LEPANTO A LC 0.134 0.136 0.137 0.137 0.134 0.134 690,000 93,420 -
LEPANTO B LCB 0.134 0.136 0.134 0.135 0.134 0.135 600,000 80,800 -
MANILA MINING A MA 0.0084 0.0086 - - - - - - -
MANILA MINING B MAB 0.0081 0.0092 - - - - - - -
MARCVENTURES MARC 1.56 1.58 1.55 1.61 1.55 1.58 562,000 895,400 -
NIHAO NI 1.08 1.13 1.09 1.16 1.06 1.1 79,000 86,230 -
NICKEL ASIA NIKL 4.98 5.04 5 5.04 4.98 4.98 788,000 3,945,100 33,230
OMICO CORP OM 0.52 0.54 0.51 0.52 0.51 0.52 38,000 19,660 -
ORNTL PENINSULA ORE 0.9 0.92 0.91 0.95 0.9 0.92 235,000 215,200 -
PX MINING PX 5.27 5.28 5.27 5.31 5.27 5.28 45,200 239,444 95,460
SEMIRARA MINING SCC 30.55 30.6 29.85 30.85 29.85 30.55 4,806,100 145,719,960 (81,968,245)
UNITED PARAGON UPM 0.0061 0.0064 0.0061 0.0062 0.0061 0.0062 12,000,000 73,400 -

**** OIL ****

ORNTL PETROL A OPM 0.012 0.013 0.012 0.013 0.012 0.012 512,100,000 6,648,300 -
ORNTL PETROL B OPMB 0.012 0.013 0.012 0.012 0.012 0.012 200,000 2,400 -
PHILODRILL OV 0.011 0.012 0.012 0.012 0.011 0.012 22,100,000 255,000 -
PHINMA PETRO PPG 2.02 2.06 2.03 2.07 2.03 2.07 21,000 42,670 -
PXP ENERGY PXP 12.98 13 13.6 13.6 12.8 13 2,319,300 30,246,108 415,744

MINING & OIL SECTOR TOTAL VOLUME : 897,492,700 VALUE : 218,965,158

PREFERRED
HOUSE PREF A 8990P 98 100.2 - - - - - - -
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 493.2 499 493 493.2 493 493.2 3,220 1,587,464 -
AC PREF B2 ACPB2 502 512 - - - - - - -
ALCO PREF B ALCPB 101.1 105 - - - - - - -
BC PREF A BCP - - - - - - - - -
DD PREF DDPR 100.7 101 101 101 100.7 100.7 40 4,037 2,020
DMC PREF DMCP 701 - - - - - - - -
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 970 992 - - - - - - -
FGEN PREF F FGENF 106 107.5 - - - - - - -
FGEN PREF G FGENG 106.1 109 - - - - - - -
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 260 - - - - - - - -
GLO PREF A GLOPA 2.51 - - - - - - - -
GLO PREF P GLOPP 500 515 - - - - - - -
GTCAP PREF A GTPPA 968 999 - - - - - - -
GTCAP PREF B GTPPB 974 990 990 990 990 990 1,000 990,000 -
LR PREF LRP 1.06 1.07 1.06 1.06 1.05 1.05 199,000 209,000 -
MWIDE PREF MWP 102.3 103 - - - - - - -
PNX PREF 3A PNX3A 102.3 103.8 - - - - - - -
PNX PREF 3B PNX3B 108 111 111 111 111 111 30 3,330 -
PHOENIX PREF PNXP 50.05 - - - - - - - -
PCOR PREF 2A PRF2A 910 1,088 - - - - - - -
PCOR PREF 2B PRF2B 1,030 1,109 1,030 1,030 1,030 1,030 50 51,500 -
SFI PREF SFIP 1.96 2.15 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 76.7 77 77 77 77 77 310 23,870 -
SMC PREF 2C SMC2C 79.1 79.9 79.5 79.5 79.1 79.1 2,000 158,238 -
SMC PREF 2D SMC2D 75.5 76 76 76 76 76 64,000 4,864,000 -
SMC PREF 2E SMC2E 76.5 76.9 - - - - - - -
SMC PREF 2F SMC2F 77 78.5 - - - - - - -
SMC PREF 2G SMC2G 76.5 76.7 76.5 76.7 76.5 76.7 90,040 6,895,920 -
SMC PREF 2H SMC2H 76.1 77 - - - - - - -
SMC PREF 2I SMC2I 78 78.3 78 78 78 78 6,000 468,000 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 07 , 2018

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

PREFERRED TOTAL VOLUME : 365,690 VALUE : 15,255,359

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 25.1 25.25 25.5 25.5 24.6 25.1 49,600 1,249,800 (731,530)
GMA HLDG PDR GMAP 5.4 5.72 5.43 5.43 5.4 5.4 117,100 634,377 (499,032)

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 166,700 VALUE : 1,884,177

WARRANTS
LR WARRANT LRW 2.4 2.47 2.47 2.5 2.38 2.47 445,000 1,072,490 16,950

WARRANTS TOTAL VOLUME : 445,000 VALUE : 1,072,490

SMALL, MEDIUM & EMERGING

PHILAB HLDG DNA - - - - - - - - -
ITALPINAS IDC 5.08 5.09 5.04 5.08 4.96 5.08 592,100 2,974,834 75,826
MAKATI FINANCE MFIN 2.94 3.03 - - - - - - -
XURPAS X 3.26 3.27 3.23 3.31 3.2 3.26 752,000 2,448,990 68,000

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 1,344,100 VALUE : 5,423,824

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 115 116 113.5 115.7 113.5 115 13,520 1,555,059 29,770

EXCHANGE TRADED FUNDS TOTAL VOLUME : 13,520 VALUE : 1,555,059

 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 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 9.8 10 10.2 10.2 10 10 9,500 96,406 -
USD DMPL A2 DMPA2 9.8 10.04 - - - - - - -
USD TECH B2 TECB2 1.02 1.04 - - - - - - -

DDS TOTAL VOLUME : 9,500 VALUE : 96,406

TOTAL MAIN BOARD VOLUME : 1,429,951,990 VALUE : Php 6,475,116,963.81

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 52.385)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 07 , 2018

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

NO. OF ADVANCES: 119

NO. OF DECLINES: 77
NO. OF UNCHANGED: 45

NO. OF TRADED ISSUES: 241

NO. OF TRADES: 72,543

ODDLOT VOLUME: 321,080

ODDLOT VALUE: Php 346,503.47

BLOCK SALE VOLUME: 4,679,070

BLOCK SALE VALUE: Php 459,289,948.62

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

MBT 80.0711 4,132,120 330,863,393.73
SM 904.9816 98,400 89,050,189.44
RRHI 87.7859 448,550 39,376,365.44

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 1,899.57 1,942.49 1,894.36 1,942.49 2.51 47.73 47,197,448 1,693,191,144.62

Industrials 10,801.14 10,882.22 10,789 10,873.2 0.83 89.97 107,058,496 946,485,690.24
Holding Firms 7,625.31 7,770.91 7,623.75 7,751.96 1.65 125.91 140,110,870 1,763,187,995.91
Property 3,827.66 3,859.35 3,817.26 3,847.92 0.74 28.25 124,594,342 1,068,527,678.07
Services 1,502.53 1,504.63 1,497.95 1,499.6 (0.41) (6.21) 116,992,875 1,237,397,102.49
Mining & Oil 10,165.86 10,307.22 10,161.03 10,244.01 0.96 98.26 897,639,524 218,981,888.57
SME 1,345,065 5,426,857.00
ETF 13,520 1,555,059.00
PSEi 7,693.3 7,814.88 7,687.94 7,803.31 1.48 114.17
All Shares 4,673.42 4,731.1 4,672.07 4,723.86 1.16 54.58

GRAND TOTAL 1,434,952,140 6,934,753,415.9

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

FOREIGN BUYING: Php 3,466,811,537.26

FOREIGN SELLING: Php 3,953,637,507.34
NET FOREIGN BUYING/(SELLING): Php (486,825,970.08)
TOTAL FOREIGN: Php 7,420,449,044.60
Note: Includes DDS transactions converted to Philippine peso based on previous day exchange rate

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

ASIA AMLGMATED AAA

ABC PREF ABC
AC PREF A ACPA
PHILAB HLDG DNA
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
METRO GLOBAL MGH
NEXTGENESIS NXGEN
PICOP RES PCP
PHILCOMSAT PHC
PRIMETOWN PROP PMT
PNCC PNC
GLOBALPORT PORT
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 07 , 2018

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

PTT CORP PTT

SMC PREF 2A SMC2A
STENIEL STN
TEL PREF II TLII
UNIOIL HLDG UNI