The Philippine Stock Exchange, Inc

Daily Quotations Report

March 21 , 2019

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

FINANCIALS
**** BANKS ****
ASIA UNITED AUB 58.6 58.65 58.75 58.75 58.6 58.65 11,500 674,725 674,725
BDO UNIBANK BDO 132.2 133 132.8 133 131.6 133 2,025,730 268,016,524 36,815,782
BANK PH ISLANDS BPI 88.1 88.5 88.45 88.7 87.55 88.1 1,043,450 92,214,705.5 (29,393,196.5)
CHINABANK CHIB 27.45 27.5 27.4 27.6 27.4 27.45 140,200 3,857,490 563,920
CITYSTATE BANK CSB 6.58 7.58 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 12.26 12.28 12.46 12.52 12.26 12.26 650,600 8,027,416 (2,258,988)
METROBANK MBT 79.9 79.95 79.55 80.25 79.55 79.95 2,283,560 182,557,293 (80,293,916.5001)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 13.86 13.88 13.86 13.86 13.86 13.86 20,000 277,200 -
PBCOM PBC 21.5 21.8 21.55 22.4 21 21.5 40,000 854,420 -
PHIL NATL BANK PNB 59.5 59.95 59.45 61.1 59.2 59.95 623,980 37,405,240.5 (8,132,307)
PSBANK PSB 58.2 58.5 58.5 58.5 58.4 58.4 2,520 147,202 -
PHILTRUST PTC 110.2 121 - - - - - - -
RCBC RCB 26.35 26.7 26.35 26.7 26.3 26.4 3,173,300 83,485,305 (81,626,910)
SECURITY BANK SECB 172.5 172.9 172.5 174.8 172.1 172.9 222,420 38,571,845 3,526,226
UNION BANK UBP 60.85 61 61.35 61.35 60.7 60.85 13,450 822,754 (739,714)

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.35 1.36 1.34 1.36 1.33 1.35 40,000 53,670 -
BDO LEASING BLFI 2.25 2.31 2.25 2.31 2.23 2.31 32,000 72,190 -
COL FINANCIAL COL 18.9 19.1 19.16 19.18 18.9 19.1 22,500 426,740 (3,832)
FIRST ABACUS FAF 0.58 0.6 - - - - - - -
FERRONOUX HLDG FERRO 4.16 4.35 4.25 4.44 4.25 4.35 11,000 47,550 -
FILIPINO FUND FFI 7.9 8.95 - - - - - - -
IREMIT I 1.42 1.47 1.42 1.43 1.42 1.43 17,000 24,250 -
MEDCO HLDG MED 0.455 0.465 0.46 0.46 0.46 0.46 60,000 27,600 -
MANULIFE MFC 800.5 820 - - - - - - -
NTL REINSURANCE NRCP 0.97 0.98 0.97 0.98 0.97 0.98 65,000 63,510 21,560
PHIL STOCK EXCH PSE 185 185.9 185.9 185.9 184.5 185.8 1,420 262,724 240,500
SUN LIFE SLF 1,801 1,850 1,820 1,820 1,820 1,820 300 546,000 -
VANTAGE V 1.14 1.16 - - - - - - -

FINANCIALS SECTOR TOTAL VOLUME : 10,499,930 VALUE : 718,436,354

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.41 1.43 1.43 1.43 1.4 1.41 126,000 176,890 (60,630)
ABOITIZ POWER AP 35.35 35.5 35.4 35.6 35.15 35.5 1,510,200 53,571,395 12,865,100
BASIC ENERGY BSC 0.233 0.234 0.243 0.243 0.235 0.235 290,000 68,620 (2,400)
FIRST GEN FGEN 21.8 21.85 21.5 22.1 21.45 21.8 1,033,700 22,610,360 7,449,020
FIRST PHIL HLDG FPH 79.2 79.5 77.3 80.2 77.3 79.2 930,680 73,897,690.5 8,672,493.5
MERALCO MER 379.4 379.8 377.8 379.8 373.4 379.4 223,010 84,100,346 8,286,874
MANILA WATER MWC 25.4 25.5 25.3 25.9 25.2 25.5 1,947,300 49,901,760 (37,013,655)
PETRON PCOR 6.74 6.75 6.66 6.77 6.66 6.75 3,003,600 20,218,708 (1,120)
PETROENERGY PERC 4.02 4.15 3.87 4.23 3.85 4.15 637,000 2,564,940 28,000
PHINMA ENERGY PHEN 1.33 1.34 1.33 1.34 1.32 1.34 7,491,000 9,953,420 (2,358,090)
PHX PETROLEUM PNX 12.1 12.3 12.3 12.3 12.08 12.3 303,200 3,696,194 -
PILIPINAS SHELL SHLPH 49.85 49.9 49.9 50 49.6 49.85 167,300 8,344,190 (1,011,045)
SPC POWER SPC 6.45 6.47 6.4 6.47 6.4 6.47 126,700 811,722 -
VIVANT VVT 14.1 16.18 - - - - - - -

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

AGRINURTURE ANI 13.96 14 14.02 14.24 13.94 14 177,900 2,490,284 (96,686)
BOGO MEDELLIN BMM 89.6 97.9 - - - - - - -
CNTRL AZUCARERA CAT 15.12 15.78 15.86 15.88 15.06 15.78 8,400 129,710 -
CENTURY FOOD CNPF 15.72 15.98 15.52 16 15.52 15.98 224,800 3,593,246 1,575,372
DEL MONTE DELM 6.2 6.25 6.26 6.26 6.2 6.26 6,200 38,768 -
DNL INDUS DNL 11.54 11.56 11.46 11.7 11.4 11.56 1,380,100 15,962,634 (1,807,912)
EMPERADOR EMP 7.38 7.39 7.45 7.45 7.36 7.38 88,800 656,331 (425,862)
SMC FOODANDBEV FB 101.4 102.9 103 103 101.4 101.4 879,230 90,128,981 (10,936,916)
ALLIANCE SELECT FOOD 1.03 1.04 1.04 1.05 1.02 1.04 1,047,000 1,078,260 63,370
GINEBRA GSMI 27.45 27.6 27.2 27.7 27.2 27.6 20,700 569,530 98,450
JOLLIBEE JFC 312.4 312.8 313.6 315 312 312.4 472,780 148,047,020 (49,565,836)
LIBERTY FLOUR LFM 53 54.95 51.25 53 51.25 53 1,300 67,813 -
MACAY HLDG MACAY 10.4 10.94 10.72 11 10.4 10.4 11,700 125,242 -
MAXS GROUP MAXS 12.84 12.86 12.38 13.2 12.38 12.84 1,621,900 20,913,120 (5,142,366)
MG HLDG MG 0.194 0.2 0.194 0.195 0.194 0.195 400,000 77,730 (19,500)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
March 21 , 2019

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

PEPSI COLA PIP 1.39 1.4 1.42 1.42 1.38 1.4 6,578,000 9,191,850 2,203,200
SHAKEYS PIZZA PIZZA 12.02 12.18 11.92 12.2 11.9 12.18 470,800 5,736,758 (3,228,414)
ROXAS AND CO RCI 1.81 1.83 1.8 1.82 1.8 1.81 170,000 307,250 -
RFM CORP RFM 4.68 4.8 4.77 4.8 4.75 4.8 55,000 263,620 (4,750)
ROXAS HLDG ROX 2.56 2.64 2.65 2.65 2.65 2.65 13,000 34,450 -
SWIFT FOODS SFI 0.128 0.134 0.128 0.135 0.128 0.134 80,000 10,440 9,160
UNIV ROBINA URC 145 147 148 148.4 145 145 956,470 140,290,138 (24,286,072)
VITARICH VITA 1.63 1.64 1.63 1.64 1.62 1.64 777,000 1,264,830 (283,560)
VICTORIAS VMC 2.52 2.64 2.52 2.52 2.52 2.52 8,000 20,160 20,160

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

CONCRETE A CA 65.5 71.9 - - - - - - -
CONCRETE B CAB 71.05 98.75 - - - - - - -
CEMEX HLDG CHP 2.76 2.77 2.79 2.82 2.75 2.76 7,867,000 21,780,270 (5,059,470)
DAVINCI CAPITAL DAVIN 5.74 6 5.73 5.74 5.73 5.74 9,700 55,602 -
EAGLE CEMENT EAGLE 15.9 16 16 16 15.9 16 1,240,900 19,839,844 19,223,798
EEI CORP EEI 9.31 9.35 9.19 9.37 9.09 9.31 5,811,100 54,043,392 (32,405,566)
HOLCIM HLCM 9.86 9.95 9.65 10.1 9.65 9.86 7,918,500 77,987,318 (40,694,645)
MEGAWIDE MWIDE 21.3 21.35 21 21.3 20.9 21.3 2,484,100 52,676,525 1,824,190
PHINMA PHN 8.82 8.89 8.92 8.92 8.81 8.89 11,400 100,928 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 0.85 - - - - - - - -
TKC METALS T 0.97 0.99 1 1 0.96 0.99 220,000 212,890 -
VULCAN INDL VUL 1.29 1.3 1.3 1.31 1.27 1.29 1,869,000 2,415,310 (256,970)

**** CHEMICALS ****

CHEMPHIL CIP 108 116.5 108 108 108 108 190 20,520 -
CROWN ASIA CROWN 1.86 1.91 1.91 1.91 1.88 1.91 326,000 620,740 -
EUROMED EURO 1.64 1.75 - - - - - - -
LMG CHEMICALS LMG 4.05 4.08 4.05 4.05 4.05 4.05 1,000 4,050 -
MABUHAY VINYL MVC 3.35 3.56 3.46 3.46 3.42 3.42 12,000 41,160 -
PRYCE CORP PPC 5.85 6 5.81 5.85 5.81 5.85 30,400 177,824 (175,500)

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

CONCEPCION CIC 43 43.5 43 43 43 43 200 8,600 -
GREENERGY GREEN 2.3 2.31 2.31 2.36 2.27 2.3 9,575,000 22,154,600 177,870
INTEGRATED MICR IMI 13.7 13.72 13.1 13.7 13.1 13.7 1,658,900 22,512,870 (2,453,582)
IONICS ION 1.63 1.67 1.67 1.67 1.63 1.63 112,000 184,340 -
PANASONIC PMPC 5.95 6.16 5.87 6 5.87 5.99 61,000 363,320 -
SFA SEMICON SSP 1.32 1.35 1.34 1.36 1.31 1.35 466,000 629,900 -
CIRTEK HLDG TECH 29.4 29.8 29.75 29.8 29.2 29.8 191,600 5,703,410 (962,445)

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 73,111,310 VALUE : 1,054,431,213.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.66 0.67 0.67 0.68 0.65 0.66 9,469,000 6,278,950 87,320
ASIABEST GROUP ABG 21.25 21.3 20.65 21.6 20.65 21.3 147,700 3,123,945 (42,400)
AYALA CORP AC 929.5 931.5 927 931.5 921.5 931.5 324,580 301,693,780 (81,958,560)
ABOITIZ EQUITY AEV 58.5 59 57.75 59.5 56.55 58.5 1,775,580 104,140,642 21,251,728
ALLIANCE GLOBAL AGI 15.72 15.78 15.72 15.78 15.6 15.78 7,015,800 110,299,330 31,212,514
ANSCOR ANS 6.5 6.75 6.5 6.5 6.5 6.5 11,100 72,150 58,500
ANGLO PHIL HLDG APO 0.74 0.75 0.74 0.75 0.74 0.74 101,000 74,750 -
ATN HLDG A ATN 1.44 1.45 1.38 1.44 1.36 1.44 7,206,000 10,227,380 -
ATN HLDG B ATNB 1.45 1.46 1.44 1.45 1.39 1.45 2,154,000 3,108,710 385,720
BHI HLDG BH 1,254 1,700 - - - - - - -
COSCO CAPITAL COSCO 7.65 7.66 7.5 7.73 7.5 7.65 2,419,400 18,535,273 394,019
DMCI HLDG DMC 12.3 12.34 12.12 12.4 12.12 12.34 3,212,700 39,569,588 13,684,433.9999
FILINVEST DEV FDC 16.12 16.16 16.12 16.2 16.06 16.16 999,200 16,150,556 2,012,811.9997
FJ PRINCE A FJP 4.2 4.79 4.14 4.14 4.14 4.14 1,000 4,140 -
FJ PRINCE B FJPB 3.74 5.18 - - - - - - -
FORUM PACIFIC FPI 0.227 0.24 0.23 0.242 0.23 0.242 70,000 16,220 -
GT CAPITAL GTCAP 1,015 1,027 1,014 1,029 1,014 1,027 71,695 73,620,150 50,126,065
HOUSE OF INV HI 6.5 6.51 6.51 6.51 6.45 6.5 87,600 568,198 -
JG SUMMIT JGS 64.35 64.9 61 64.9 61 64.9 3,518,290 223,896,956 7,074,508
JOLLIVILLE HLDG JOH 5.51 5.79 - - - - - - -
KEPPEL HLDG A KPH 4.8 7 - - - - - - -
KEPPEL HLDG B KPHB 4.91 5.99 - - - - - - -
LODESTAR LIHC 0.51 0.54 0.54 0.55 0.51 0.51 649,000 338,070 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
March 21 , 2019

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

LOPEZ HLDG LPZ 5.39 5.4 5.39 5.59 5.32 5.4 14,977,500 81,209,209 (7,624,353)
LT GROUP LTG 17.3 17.36 16.52 17.42 16.52 17.3 8,621,500 148,050,966 17,040,642
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.56 0.57 0.56 0.57 0.56 0.56 78,000 44,300 -
MJC INVESTMENTS MJIC 2.81 3.38 2.81 2.81 2.81 2.81 1,000 2,810 -
METRO PAC INV MPI 4.86 4.87 4.87 4.94 4.85 4.86 20,339,000 99,326,280 (30,219,070)
PACIFICA PA 0.038 0.039 0.038 0.039 0.038 0.039 6,900,000 263,900 -
PRIME ORION POPI 3.11 3.13 3.13 3.14 3.1 3.12 720,000 2,245,140 43,520
PRIME MEDIA PRIM 1.14 1.2 - - - - - - -
REPUBLIC GLASS REG 2.55 2.66 2.56 2.56 2.56 2.56 4,000 10,240 -
SOLID GROUP SGI 1.33 1.34 1.33 1.35 1.33 1.34 59,000 79,190 10,640
SYNERGY GRID SGP 446.8 448 448 448 448 448 4,170 1,868,160 (1,868,160)
SM INVESTMENTS SM 966 966.5 949 966 949 966 189,320 181,906,145 64,552,935
SAN MIGUEL CORP SMC 175.2 175.3 175.5 178.5 174 175.2 725,890 128,027,516 (21,714,486)
SOC RESOURCES SOC 0.75 0.79 0.75 0.75 0.75 0.75 30,000 22,500 -
SEAFRONT RES SPM 2.36 2.4 2.37 2.37 2.37 2.37 4,000 9,480 -
TOP FRONTIER TFHI 274 279.8 275 280 274 280 1,760 486,564 (370,564)
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.24 0.244 0.24 0.245 0.24 0.24 520,000 125,100 -
ZEUS HLDG ZHI 0.4 0.405 0.38 0.405 0.38 0.405 76,000,000 30,312,350 657,600

HOLDING FIRMS SECTOR TOTAL VOLUME : 168,610,495 VALUE : 1,632,281,684

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.84 0.86 0.84 0.86 0.82 0.86 1,271,000 1,067,320 -
ANCHOR LAND ALHI 10.2 10.92 - - - - - - -
AYALA LAND ALI 44.3 44.7 44 44.7 43.85 44.7 13,282,700 588,139,130 81,893,050
ARANETA PROP ARA 1.97 2 2 2 2 2 5,000 10,000 -
BELLE CORP BEL 2.39 2.42 2.39 2.4 2.39 2.4 1,278,000 3,059,150 734,290
A BROWN BRN 0.77 0.78 0.78 0.79 0.78 0.78 374,000 291,760 -
CITYLAND DEVT CDC 0.93 0.94 0.93 0.94 0.93 0.93 150,000 140,790 -
CROWN EQUITIES CEI 0.24 0.242 0.24 0.242 0.239 0.242 26,910,000 6,453,560 (4,780)
CEBU HLDG CHI 6.32 6.48 6.1 6.5 6.1 6.32 11,700 72,524 -
CEB LANDMASTERS CLI 4.26 4.28 4.28 4.29 4.2 4.26 294,000 1,247,850 (169,440)
CENTURY PROP CPG 0.55 0.56 0.52 0.56 0.52 0.56 100,298,000 54,753,050 (59,410)
CEBU PROP A CPV - - - - - - - - -
CEBU PROP B CPVB - - - - - - - - -
CYBER BAY CYBR 0.385 0.405 0.385 0.385 0.38 0.385 1,050,000 404,000 (404,000)
DOUBLEDRAGON DD 22.85 22.9 22.35 23.1 22.35 22.9 1,651,500 37,725,615 7,751,935
DM WENCESLAO DMW 11.7 11.72 11.24 11.76 11.24 11.7 2,054,500 23,813,884 3,059,152
EMPIRE EAST ELI 0.5 0.51 0.5 0.51 0.495 0.5 5,210,000 2,605,245 (2,000,000)
EVER GOTESCO EVER 0.127 0.137 - - - - - - -
FILINVEST LAND FLI 1.55 1.56 1.54 1.55 1.53 1.55 5,394,000 8,345,060 1,413,470
GLOBAL ESTATE GERI 1.26 1.27 1.24 1.28 1.22 1.26 1,718,000 2,153,370 (278,750)
8990 HLDG HOUSE 12.72 12.76 12.78 13 12.72 12.76 1,371,200 17,593,688 1,935,458
PHIL INFRADEV IRC 1.9 1.92 1.9 1.94 1.9 1.9 1,116,000 2,133,890 -
KEPPEL PROP KEP 3.67 4.82 - - - - - - -
CITY AND LAND LAND 0.84 0.86 0.84 0.84 0.83 0.84 99,000 82,870 -
MEGAWORLD MEG 5.74 5.75 5.57 5.76 5.55 5.74 46,443,500 264,644,313 88,410,045
MRC ALLIED MRC 0.375 0.38 0.38 0.38 0.375 0.375 4,850,000 1,826,550 155,250
PHIL ESTATES PHES 0.445 0.455 - - - - - - -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 2.74 2.78 2.79 2.79 2.74 2.78 137,000 379,250 -
ROBINSONS LAND RLC 24.2 24.45 23.5 24.45 23.5 24.45 4,803,600 116,056,795 25,372,435
PHIL REALTY RLT 0.445 0.45 0.45 0.455 0.45 0.45 530,000 238,600 (4,500)
ROCKWELL ROCK 2.05 2.07 2.05 2.07 2.05 2.05 131,000 268,670 -
SHANG PROP SHNG 3.12 3.14 3.09 3.14 3.09 3.14 83,000 259,100 -
STA LUCIA LAND SLI 1.6 1.65 1.65 1.65 1.6 1.65 696,000 1,121,990 -
SM PRIME HLDG SMPH 39.3 39.35 39.4 39.4 39.1 39.3 6,207,300 243,842,635 110,512,390
STARMALLS STR 6.81 6.85 6.88 6.96 6.75 6.85 185,400 1,266,492 (560,330)
SUNTRUST HOME SUN 0.77 0.78 0.79 0.79 0.75 0.78 22,000 16,760 -
PTFC REDEV CORP TFC 45.55 50 47.85 50 47.85 50 800 38,875 (5,000)
VISTA LAND VLL 7.33 7.35 7.32 7.38 7.31 7.35 2,700,100 19,854,850 (464,467)

PROPERTY SECTOR TOTAL VOLUME : 230,334,720 VALUE : 1,400,532,130.5

SERVICES
**** MEDIA ****
ABS CBN ABS 20.85 20.9 20.4 20.9 20.35 20.9 74,600 1,543,290 -
GMA NETWORK GMA7 5.72 5.73 5.73 5.74 5.7 5.72 450,000 2,573,658 -
MANILA BULLETIN MB 0.58 0.59 0.6 0.6 0.58 0.59 831,000 489,240 -
MLA BRDCASTING MBC 16 17.82 16 16 16 16 200 3,200 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
March 21 , 2019

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
GLOBE TELECOM GLO 1,956 1,972 1,936 1,980 1,936 1,972 18,790 36,902,965 5,312,535
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,178 1,180 1,160 1,190 1,160 1,180 93,395 110,397,285 21,697,805

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.042 0.043 0.043 0.044 0.043 0.043 5,500,000 236,900 -
DFNN INC DFNN 6.9 7 7 7 7 7 22,000 154,000 -
IMPERIAL IMP 1.93 2.03 - - - - - - -
ISLAND INFO IS 0.125 0.131 0.123 0.131 0.123 0.131 3,880,000 506,460 -
ISM COMM ISM 5.45 5.48 5.41 5.5 5.41 5.45 938,800 5,109,638 (109,000)
JACKSTONES JAS 3.06 3.19 3.08 3.08 3.08 3.08 3,000 9,240 -
NOW CORP NOW 2.62 2.63 2.53 2.64 2.5 2.62 1,408,000 3,632,450 9,680
TRANSPACIFIC BR TBGI 0.42 0.425 0.41 0.425 0.41 0.42 4,800,000 2,004,000 (193,200)
PHILWEB WEB 2.59 2.62 2.67 2.68 2.53 2.6 957,000 2,485,150 (938,760)

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 12.76 12.8 12.8 12.82 12.76 12.76 23,400 299,654 -
ASIAN TERMINALS ATI 15.82 16.8 16.8 16.8 16.8 16.8 1,300 21,840 -
CEBU AIR CEB 83.15 83.2 81.7 83.2 81.6 83.15 77,550 6,396,860 1,471,995.5
CHELSEA CLC 5.76 5.78 5.8 5.8 5.74 5.76 677,700 3,902,946 23,000
INTL CONTAINER ICT 121.2 121.4 120 122 119 121.4 1,271,930 154,354,068 57,549,443
LBC EXPRESS LBC 15.38 15.66 - - - - - - -
LORENZO SHIPPNG LSC 0.89 0.9 0.89 0.89 0.89 0.89 14,000 12,460 -
MACROASIA MAC 20.3 20.35 20.5 21.15 20 20.35 465,700 9,584,365 699,385
METROALLIANCE A MAH 1.73 1.78 1.72 1.83 1.72 1.78 55,000 96,140 -
METROALLIANCE B MAHB 1.8 2 - - - - - - -
PAL HLDG PAL 10.5 10.6 10.3 10.68 10.24 10.6 41,300 431,582 4,120
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 2.91 2.95 2.9 2.96 2.89 2.91 927,000 2,713,960 (388,000)

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.29 1.33 1.29 1.33 1.29 1.33 10,000 13,090 -
BOULEVARD HLDG BHI 0.073 0.074 0.074 0.075 0.072 0.073 90,480,000 6,601,210 -
DISCOVERY WORLD DWC 2.11 2.21 - - - - - - -
GRAND PLAZA GPH 9.78 11.86 - - - - - - -
WATERFRONT WPI 0.67 0.68 0.66 0.68 0.65 0.68 609,000 404,750 (66,000)

**** EDUCATION ****

CENTRO ESCOLAR CEU 7.73 8.12 8 8 8 8 3,100 24,800 -
FAR EASTERN U FEU 890.5 903 - - - - - - -
IPEOPLE IPO 10.7 10.74 - - - - - - -
STI HLDG STI 0.7 0.71 0.69 0.7 0.69 0.7 733,000 511,870 80,159.9997

**** CASINOS & GAMING ****

BERJAYA BCOR 2.8 2.81 2.81 2.86 2.75 2.8 176,000 491,040 (2,840)
BLOOMBERRY BLOOM 12.14 12.22 12.1 12.28 12.02 12.14 5,716,000 69,713,884 (27,483,720)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 10.22 10.3 10.1 10.58 10.06 10.3 284,000 2,940,670 (40,872)
LEISURE AND RES LR 3.38 3.4 3.38 3.42 3.35 3.38 372,000 1,260,020 44,090
MANILA JOCKEY MJC 4.71 4.9 4.73 4.9 4.73 4.9 7,000 33,280 -
MELCO RESORTS MRP - - - - - - - - -
PH RESORTS GRP PHR 4.63 4.68 4.75 4.75 4.62 4.63 193,000 905,550 48,100
PREMIUM LEISURE PLC 0.89 0.9 0.91 0.91 0.88 0.89 1,694,000 1,511,430 237,330
PHIL RACING PRC 7.61 8.49 7.61 7.61 7.6 7.6 2,000 15,211 -
TRAVELLERS RWM 5.63 5.64 5.63 5.65 5.63 5.63 1,068,400 6,015,257 (5,630,000)

**** RETAIL ****

METRO RETAIL MRSGI 3.24 3.25 3.23 3.29 3.13 3.24 1,841,000 5,921,880 (98,330)
PUREGOLD PGOLD 48.05 48.4 48 48.75 48 48.05 439,400 21,198,465 (370,450)
ROBINSONS RTL RRHI 80.2 80.6 78.9 81.05 78.9 80.6 831,420 66,935,494.5 (32,231,296.5)
PHIL SEVEN CORP SEVN 123 124 123 123 123 123 470 57,810 (40,590)
SSI GROUP SSI 2.38 2.39 2.38 2.41 2.38 2.39 6,277,000 15,027,870 (1,027,690)
WILCON DEPOT WLCON 15.6 15.66 15.6 15.88 15.6 15.6 558,600 8,788,362 1,482,314

**** OTHER SERVICES ****

APC GROUP APC 0.42 0.425 0.42 0.425 0.42 0.425 110,000 46,700 -
EASYCALL ECP 12.6 12.7 12.42 12.72 12.38 12.6 78,100 981,250 -
GOLDEN BRIA HVN 378.8 380.6 378 382 375 381.8 600 227,146 (37,500)
IPM HLDG IPM 7.1 7.15 - - - - - - -
PAXYS PAX 3.1 3.15 3.02 3.1 3.02 3.1 12,000 36,960 (27,900)
PRMIERE HORIZON PHA 1.19 1.2 1.16 1.2 1.15 1.19 53,242,000 62,824,800 (82,250.0003)
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 8.5 8.79 8.5 8.8 8.5 8.8 11,400 100,137 (15,840)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
March 21 , 2019

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

SERVICES SECTOR TOTAL VOLUME : 187,794,155 VALUE : 617,128,057.5

MINING & OIL

**** MINING ****
ATOK AB 12.62 13.16 12.6 13.16 12.6 13.16 2,600 33,796 (10,416)
APEX MINING APX 1.44 1.45 1.44 1.46 1.44 1.45 1,028,000 1,486,200 14,400
ABRA MINING AR 0.0021 0.0022 0.0022 0.0022 0.0021 0.0022 685,000,000 1,469,300 4,400
ATLAS MINING AT 2.87 2.92 2.98 2.98 2.87 2.87 2,148,000 6,166,160 (6,136,360)
BENGUET A BC 1.12 1.25 1.17 1.17 1.15 1.15 200,000 230,040 -
BENGUET B BCB 1.16 1.35 - - - - - - -
COAL ASIA HLDG COAL 0.295 0.3 0.295 0.3 0.295 0.3 40,000 11,850 (3,000)
CENTURY PEAK CPM 2.44 2.45 2.42 2.45 2.42 2.44 494,000 1,201,730 7,350
DIZON MINES DIZ 7.8 7.86 7.82 7.87 7.8 7.8 400 3,130 -
FERRONICKEL FNI 1.54 1.55 1.51 1.55 1.5 1.55 4,185,000 6,382,610 -
GEOGRACE GEO 0.249 0.25 0.242 0.255 0.242 0.249 1,160,000 287,380 -
LEPANTO A LC 0.119 0.12 0.118 0.12 0.118 0.12 500,000 59,020 -
LEPANTO B LCB 0.12 0.125 0.125 0.125 0.125 0.125 10,000 1,250 -
MANILA MINING A MA 0.0081 0.0083 - - - - - - -
MANILA MINING B MAB 0.008 0.0086 0.0081 0.0081 0.0081 0.0081 1,000,000 8,100 -
MARCVENTURES MARC 1.1 1.11 1.09 1.1 1.08 1.1 54,000 59,100 -
NIHAO NI 1.02 1.07 1.09 1.09 1.02 1.07 107,000 110,790 -
NICKEL ASIA NIKL 2.6 2.63 2.55 2.65 2.55 2.6 2,140,000 5,579,600 (343,250)
OMICO CORP OM 0.58 0.62 0.58 0.58 0.58 0.58 8,000 4,640 -
ORNTL PENINSULA ORE 0.93 0.95 0.94 0.94 0.93 0.93 94,000 88,320 -
PX MINING PX 3.82 3.83 3.77 3.83 3.77 3.82 352,000 1,337,380 517,270
SEMIRARA MINING SCC 22.9 23 23.2 23.7 22.9 22.9 3,537,100 82,359,375 31,430,625
UNITED PARAGON UPM 0.007 0.0072 0.0072 0.0072 0.007 0.007 23,000,000 162,800 -

**** OIL ****

ORNTL PETROL A OPM 0.012 0.013 0.012 0.012 0.012 0.012 1,600,000 19,200 -
ORNTL PETROL B OPMB 0.012 0.013 0.012 0.012 0.012 0.012 500,000 6,000 -
PHILODRILL OV 0.011 0.012 0.011 0.012 0.011 0.012 2,400,000 26,500 -
PHINMA PETRO PPG 3.15 3.27 3.27 3.27 3.27 3.27 1,000 3,270 -
PXP ENERGY PXP 14.06 14.08 13.94 14.12 13.94 14.06 429,500 6,020,230 675,144

MINING & OIL SECTOR TOTAL VOLUME : 729,990,600 VALUE : 113,117,771

PREFERRED
HOUSE PREF A 8990P 95 96 96 96 96 96 1,820 174,720 -
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 472 474.6 474.4 474.6 474.4 474.6 160 75,932 -
AC PREF B2 ACPB2 484 497.6 - - - - - - -
ALCO PREF B ALCPB 100 100.4 - - - - - - -
BC PREF A BCP - - - - - - - - -
DD PREF DDPR 97.15 98.3 97.15 98.3 97.15 98 4,600 449,774.5 -
DMC PREF DMCP 701 - - - - - - - -
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 981 985 980 980 980 980 1,090 1,068,200 -
FGEN PREF G FGENG 100.7 104.3 - - - - - - -
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 450.6 476.6 450.8 450.8 450.8 450.8 1,000 450,800 -
GLO PREF A GLOPA 2.51 - - - - - - - -
GLO PREF P GLOPP 481 494.8 - - - - - - -
GTCAP PREF A GTPPA 881 930 - - - - - - -
GTCAP PREF B GTPPB 910 919 900 919 900 910 38,210 34,459,785 -
LR PREF LRP 0.97 0.98 0.98 0.98 0.97 0.97 303,000 294,340 174,700
MWIDE PREF MWP 100.5 101.9 - - - - - - -
PNX PREF 3A PNX3A 100 100.5 100 100.5 100 100.5 4,440 444,220 -
PNX PREF 3B PNX3B 103 106.5 - - - - - - -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A 985 998 998 998 998 998 10 9,980 -
PCOR PREF 2B PRF2B 998.5 1,020 1,020 1,020 1,020 1,020 10 10,200 -
SFI PREF SFIP 1.29 1.78 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 75 75.5 75.5 75.5 75.5 75.5 110 8,305 -
SMC PREF 2C SMC2C 76 76.5 76 76 76 76 140 10,640 -
SMC PREF 2D SMC2D 71.75 73.9 71.75 71.75 71.65 71.75 20,200 1,447,560 -
SMC PREF 2E SMC2E 71.35 75 - - - - - - -
SMC PREF 2F SMC2F 74.2 74.7 74.8 74.8 74.7 74.7 10,170 759,799 -
SMC PREF 2G SMC2G 72.55 73 - - - - - - -
SMC PREF 2H SMC2H 71.8 74.3 - - - - - - -
SMC PREF 2I SMC2I 74 74.5 71.05 74 71.05 74 132,720 9,811,025 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
March 21 , 2019

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
PREFERRED TOTAL VOLUME : 517,680 VALUE : 49,475,280.5

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 20.1 20.2 20 20.1 20 20.1 39,500 791,715 (240,000)
GMA HLDG PDR GMAP 5.46 5.59 5.6 5.6 5.46 5.46 2,000 11,060 -

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 41,500 VALUE : 802,775

WARRANTS
LR WARRANT LRW 1.81 1.88 1.85 1.85 1.8 1.81 210,000 383,430 -

WARRANTS TOTAL VOLUME : 210,000 VALUE : 383,430

SMALL, MEDIUM & EMERGING

PHILAB HLDG DNA - - - - - - - - -
ITALPINAS IDC 5.2 5.24 5.1 5.25 5.1 5.2 469,400 2,436,909 52,000
MAKATI FINANCE MFIN 2.7 2.88 - - - - - - -
XURPAS X 1.36 1.37 1.36 1.39 1.35 1.36 4,318,000 5,872,610 54,000

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 4,787,400 VALUE : 8,309,519

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 117.5 118.4 117.5 118.4 117.1 118.4 9,900 1,167,170 (27,107)

EXCHANGE TRADED FUNDS TOTAL VOLUME : 9,900 VALUE : 1,167,170

 The Philippine Stock Exchange, Inc
Daily Quotations Report
March 21 , 2019

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 10.3 10.4 - - - - - - -
USD DMPL A2 DMPA2 10.02 10.18 - - - - - - -
USD TECH B2 TECB2 0.99 1 - - - - - - -

DDS TOTAL VOLUME : 0 VALUE : 0

TOTAL MAIN BOARD VOLUME : 1,405,180,010 VALUE : Php 5,546,206,674.5

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 52.810)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
March 21 , 2019

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

NO. OF ADVANCES: 124

NO. OF DECLINES: 76
NO. OF UNCHANGED: 43

NO. OF TRADED ISSUES: 243

NO. OF TRADES: 103,285

ODDLOT VOLUME: 651,082

ODDLOT VALUE: Php 365,974.56

BLOCK SALE VOLUME: 11,266,834

BLOCK SALE VALUE: Php 109,963,090.96

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

MER 375.5000 62,390 23,427,445.00
ALI 43.5900 258,744 11,278,650.96
LPZ 5.3900 5,000,000 26,950,000.00
MWC 25.3500 945,700 23,973,495.00
MPI 4.8667 5,000,000 24,333,500.00

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 1,781.45 1,783.86 1,774.7 1,782.29 0.39 6.99 10,500,207 718,451,491.00

Industrials 11,661.78 11,711.77 11,655.01 11,655.01 0.08 9.73 74,129,522 1,101,884,581.24
Holding Firms 7,747.94 7,894.76 7,747.94 7,894.76 2.21 171.14 178,628,335 1,683,682,060.89
Property 4,047.62 4,087.91 4,037.84 4,087.91 1.26 50.89 230,627,758 1,411,889,293.05
Services 1,576.9 1,599.62 1,573.65 1,591.61 0.63 9.97 187,878,660 618,005,981.82
Mining & Oil 8,327.88 8,465.13 8,318.98 8,364.2 0.48 40.34 730,535,055 113,142,127.23
SME 4,788,479 8,311,899.80
ETF 9,910 1,168,305.00
PSEi 7,875.78 7,954.72 7,869.31 7,954.72 1.22 96.52
All Shares 4,853.82 4,891.84 4,851.11 4,888.79 0.85 41.3

GRAND TOTAL 1,417,097,926 5,656,535,740.03

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

FOREIGN BUYING: Php 2,917,021,134.70

FOREIGN SELLING: Php 2,770,010,569.61
NET FOREIGN BUYING/(SELLING): Php 147,010,565.09
TOTAL FOREIGN: Php 5,687,031,704.31
Note: Includes DDS transactions converted to Philippine peso based on previous day exchange rate

Securities Under Suspension by the Exchange as of March 21 , 2019

ASIA AMLGMATED AAA

ABC PREF ABC
AC PREF A ACPA
CEBU PROP A CPV
CEBU PROP B CPVB
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
METRO GLOBAL MGH
MELCO RESORTS MRP
NEXTGENESIS NXGEN
PICOP RES PCP
 The Philippine Stock Exchange, Inc
Daily Quotations Report
March 21 , 2019

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

PHILCOMSAT PHC
PRIMETOWN PROP PMT
PNCC PNC
PHOENIX PREF PNXP
GLOBALPORT PORT
PTT CORP PTT
SMC PREF 2A SMC2A
STENIEL STN
TEL PREF II TLII
UNIOIL HLDG UNI