The Philippine Stock Exchange, Inc

Daily Quotations Report

March 18 , 2021

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

FINANCIALS
**** BANKS ****
ASIA UNITED AUB 43 43.5 - - - - - - -
BDO UNIBANK BDO 106 106.4 104.4 106.9 104.4 106 2,538,200 269,108,593 (3,839,973)
BANK PH ISLANDS BPI 85.95 86 83.8 86.25 83.75 85.95 4,125,490 353,962,682 90,742,387.5
CHINABANK CHIB 23.35 23.65 23.6 23.7 23.3 23.4 36,600 863,610 (674,835)
CITYSTATE BANK CSB 7.51 8.37 7.45 8.37 7.45 8.37 4,100 31,005 -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 9.82 9.87 9.8 9.9 9.6 9.82 156,400 1,537,482 (1,031,433)
METROBANK MBT 47.45 47.6 46.2 47.85 46.2 47.6 3,739,600 176,100,885 60,599,435
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 9.7 10.3 9.41 10.28 9.41 9.9 27,200 259,481 -
PBCOM PBC 22.05 23 - - - - - - -
PHIL NATL BANK PNB 23.2 23.3 23.5 23.85 23.05 23.3 482,600 11,221,775 (5,629,190)
PSBANK PSB 54.55 56 55.8 56 55.8 56 530 29,654 -
PHILTRUST PTC 96.7 114.9 - - - - - - -
RCBC RCB 17.1 17.8 17.02 17.12 17 17.1 109,600 1,865,824 (856,700)
SECURITY BANK SECB 123 125 120.5 125 120 125 384,680 47,487,015 (17,552,062)
UNION BANK UBP 69 69.6 67.2 69.6 67.2 69 175,100 11,871,776 (7,371,518)

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.73 1.75 2 2.03 1.73 1.73 7,566,000 13,998,780 -
BDO LEASING BLFI - - - - - - - - -
COL FINANCIAL COL 3.98 4 3.99 4 3.98 4 45,000 179,560 -
FIRST ABACUS FAF 0.58 0.62 - - - - - - -
FERRONOUX HLDG FERRO 3.14 3.25 3.12 3.3 3.05 3.25 19,000 60,640 -
FILIPINO FUND FFI 7.5 8.67 7.49 7.49 7.49 7.49 100 749 (749)
IREMIT I 1.45 1.47 1.49 1.49 1.4 1.45 37,000 53,270 -
MEDCO HLDG MED 0.4 0.42 0.42 0.42 0.42 0.42 20,000 8,400 -
MANULIFE MFC 950 980 950 950 950 950 270 256,500 47,500
NTL REINSURANCE NRCP 0.76 0.77 0.75 0.77 0.75 0.76 156,000 117,500 770
PHIL STOCK EXCH PSE 145.1 147 144 147 143 147 34,890 5,074,239 1,767,913
SUN LIFE SLF 2,300 2,500 2,300 2,500 2,300 2,500 45 111,500 -
VANTAGE V 0.99 1.03 - - - - - - -

FINANCIALS SECTOR TOTAL VOLUME : 19,658,405 VALUE : 894,200,920

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
AC ENERGY ACEN 6.98 7 6.9 7.05 6.88 6.98 21,352,700 149,243,177 20,739,836
ALSONS CONS ACR 1.26 1.28 1.26 1.28 1.24 1.28 132,000 166,390 -
ABOITIZ POWER AP 24.55 24.75 25.2 25.2 24.55 24.55 3,060,700 76,166,580 (24,208,345)
BASIC ENERGY BSC 0.78 0.79 0.83 0.85 0.78 0.78 110,244,000 88,216,470 96,720
FIRST GEN FGEN 30.85 30.9 31 31 30.6 30.85 368,900 11,380,100 4,959,560
FIRST PHIL HLDG FPH 71.2 72 71 71.2 71 71.2 57,990 4,125,693 (32,716)
MERALCO MER 273.2 273.6 268 274 268 273.6 77,900 21,284,464 291,522
MANILA WATER MWC 14.48 14.5 14.8 14.8 14.4 14.5 663,100 9,679,490 (2,555,336)
PETRON PCOR 3.16 3.17 3.12 3.17 3.1 3.16 567,000 1,787,380 62,200
PETROENERGY PERC 3.57 3.87 3.57 3.57 3.57 3.57 11,000 39,270 -
PHX PETROLEUM PNX 11.42 11.8 11.8 11.8 11.8 11.8 2,100 24,780 -
PILIPINAS SHELL SHLPH 20.6 20.75 20.45 20.85 20.45 20.75 341,600 7,082,200 (136,890)
SPC POWER SPC 10.4 10.5 10.38 10.5 10.36 10.5 246,800 2,579,242 (20,880)
VIVANT VVT 15 16.18 15 17 15 16.18 103,100 1,577,416 (916,500)

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

AGRINURTURE ANI 7.04 7.1 7 7.18 7 7.1 1,613,700 11,491,878 (122,530)
AXELUM AXLM 3.12 3.14 3.13 3.19 3.12 3.14 643,000 2,018,580 -
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 12.82 13.38 12.84 12.84 12.7 12.8 4,900 62,644 11,520
CENTURY FOOD CNPF 17.5 17.54 17.24 17.5 17.22 17.5 766,200 13,333,418 (723,694)
DEL MONTE DELM 8.82 8.87 9 9 8.7 8.82 465,600 4,108,130 -
DNL INDUS DNL 7.32 7.35 7.36 7.4 7.32 7.32 326,600 2,404,801 1,318,702
EMPERADOR EMP 10.22 10.24 10.28 10.28 10.08 10.24 236,000 2,405,282 (1,250,858)
SMC FOODANDBEV FB 62 62.6 60 63.45 60 62 33,000 2,037,055.5 (288,098.5)
ALLIANCE SELECT FOOD 0.6 0.61 0.61 0.61 0.61 0.61 669,000 408,090 -
FRUITAS HLDG FRUIT 1.37 1.38 1.4 1.4 1.35 1.37 11,604,000 15,874,100 133,190
GINEBRA GSMI 50.2 50.5 51 51 50.5 50.5 16,960 859,545 -
JOLLIBEE JFC 185.6 185.8 186 186.4 184.9 185.6 563,230 104,601,764 40,336,013
LIBERTY FLOUR LFM 29.05 31.6 30 30 30 30 2,900 87,000 -
MACAY HLDG MACAY 6.82 7.94 7.96 7.96 7.94 7.94 600 4,770 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
March 18 , 2021

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

MAXS GROUP MAXS 5.96 5.97 5.79 6.14 5.75 5.97 117,200 697,983 (42,685)
MG HLDG MG 0.315 0.325 0.3 0.33 0.3 0.315 8,750,000 2,771,950 39,200
SHAKEYS PIZZA PIZZA 6.88 6.9 6.9 6.91 6.86 6.9 309,900 2,137,617 (1,919,186)
ROXAS AND CO RCI 1.03 1.04 1.05 1.05 1.03 1.03 940,000 977,760 (35,310)
RFM CORP RFM 4.68 4.79 4.79 4.79 4.79 4.79 1,000 4,790 -
ROXAS HLDG ROX 1.44 1.48 1.44 1.48 1.43 1.48 18,000 26,140 -
SWIFT FOODS SFI 0.143 0.144 0.138 0.145 0.138 0.143 34,580,000 4,891,390 (471,220)
UNIV ROBINA URC 126.4 126.5 126.3 128 125.2 126.5 887,320 112,515,811 (50,596,841)
VITARICH VITA 0.8 0.81 0.8 0.82 0.8 0.8 1,065,000 857,320 -
VICTORIAS VMC 2.19 2.2 2.19 2.19 2.19 2.19 30,000 65,700 65,700

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

CONCRETE A CA 51.2 52.5 51.2 51.2 51.2 51.2 90 4,608 -
CONCRETE B CAB 55.45 58 58 58 57.95 58 550 31,894 -
CEMEX HLDG CHP 1.16 1.17 1.16 1.19 1.13 1.17 2,682,000 3,141,610 (725,590)
DAVINCI CAPITAL DAVIN 3.08 3.09 3.1 3.14 3.07 3.08 6,476,000 20,096,090 (1,237,040)
EAGLE CEMENT EAGLE 11 11.22 10.6 11.28 10.6 11.22 12,800 137,836 (72,216)
EEI CORP EEI 7.6 7.8 7.9 7.9 7.5 7.62 37,100 281,721 (162,867)
HOLCIM HLCM 5.48 5.55 5.55 5.57 5.3 5.55 161,900 886,384 (182,562)
MEGAWIDE MWIDE 6.25 6.28 6.2 6.4 6.2 6.25 708,600 4,465,189 (1,893,272)
PHINMA PHN 11.86 12.16 12.18 12.2 11.86 12.16 81,200 976,806 (13,420)
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T 1.13 1.16 1.15 1.15 1.12 1.13 273,000 310,360 -
VULCAN INDL VUL 2.25 2.26 2.06 2.33 2.06 2.25 17,879,000 39,895,210 859,840

**** CHEMICALS ****

CHEMPHIL CIP 142.1 159.9 - - - - - - -
CROWN ASIA CROWN 2.11 2.13 2.08 2.14 2.03 2.13 2,567,000 5,401,200 -
EUROMED EURO 2 2.03 2.1 2.1 1.95 2 108,000 214,750 3,920
LMG CORP LMG 4.51 4.88 - - - - - - -
MABUHAY VINYL MVC 4.4 4.44 4.4 4.46 4.31 4.44 45,000 198,050 -
PRYCE CORP PPC 5.29 5.3 5.35 5.4 5.3 5.3 75,500 404,295 -

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

CONCEPCION CIC 20.55 21.45 20.45 21.45 20.45 21.45 1,900 40,255 -
GREENERGY GREEN 3.98 4 3.99 4.09 3.91 4 14,989,000 59,901,290 499,900
INTEGRATED MICR IMI 10.6 10.66 10.2 10.7 10.12 10.6 422,500 4,439,552 (249,871.9997)
IONICS ION 1.14 1.15 1.14 1.14 1.12 1.14 159,000 181,020 1,140
PANASONIC PMPC 5.57 5.89 5.56 5.61 5.56 5.61 3,100 17,291 -
SFA SEMICON SSP 1.32 1.33 1.33 1.35 1.3 1.33 786,000 1,035,480 156,200
CIRTEK HLDG TECH 5.87 5.9 5.9 6 5.85 5.87 975,100 5,775,010 (482,338)

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 249,368,830 VALUE : 811,539,633.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 1.07 1.08 1.16 1.22 1.07 1.08 111,803,000 126,855,140 461,180.0002
ASIABEST GROUP ABG 6.81 7.09 7.1 7.1 7 7.09 2,100 14,729 -
AYALA CORP AC 755 770 757 773.5 755 755 169,770 129,947,995 41,689,045
ABOITIZ EQUITY AEV 37.25 37.3 36.5 37.3 36.45 37.25 2,013,800 74,845,920 (7,900,830)
ALLIANCE GLOBAL AGI 10.62 10.68 10.18 10.68 10.16 10.68 1,514,900 15,972,864 (3,213,768)
AYALA LAND LOG ALLHC 2.92 2.95 3 3.02 2.92 2.92 545,000 1,632,520 59,500
ANSCOR ANS 6.46 6.48 6.61 6.61 6.48 6.48 7,200 46,720 (3,265)
ANGLO PHIL HLDG APO 0.71 0.72 0.7 0.72 0.7 0.71 658,000 465,530 73,500
ATN HLDG A ATN 0.82 0.83 0.83 0.85 0.81 0.83 1,796,000 1,470,510 -
ATN HLDG B ATNB 0.82 0.83 0.83 0.87 0.83 0.83 45,000 37,990 -
BHI HLDG BH - - - - - - - - -
COSCO CAPITAL COSCO 5.24 5.25 5.2 5.29 5.2 5.25 267,100 1,401,753 (1,059,488)
DMCI HLDG DMC 5.2 5.22 5.19 5.22 5.15 5.2 2,642,500 13,731,336 (6,850,665)
FILINVEST DEV FDC 8.22 8.5 8.5 8.7 8.2 8.7 12,000 98,950 (11,530)
FJ PRINCE A FJP 2.81 3.25 - - - - - - -
FJ PRINCE B FJPB 2.8 3.8 - - - - - - -
FORUM PACIFIC FPI 0.24 0.247 - - - - - - -
GT CAPITAL GTCAP 525 531 522.5 533 522 531 72,220 38,145,620 5,924,865
HOUSE OF INV HI 3.5 3.6 3.5 3.5 3.5 3.5 44,000 154,000 (70,000)
JG SUMMIT JGS 60.85 61.15 60.3 61.25 60.05 60.85 1,491,500 90,788,093.5 (47,349,691)
JOLLIVILLE HLDG JOH 4.54 4.97 - - - - - - -
KEPPEL HLDG A KPH 4.8 5.1 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
March 18 , 2021

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

KEPPEL HLDG B KPHB 4.21 6.22 - - - - - - -

LODESTAR LODE 1.17 1.18 1.2 1.22 1.16 1.18 3,352,000 3,997,710 (29,500)
LOPEZ HLDG LPZ 3.51 3.67 3.35 3.51 3.3 3.51 232,000 796,760 (178,840)
LT GROUP LTG 13.48 13.5 13.06 13.48 13.06 13.48 1,035,900 13,799,888 (5,281,614)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.48 0.51 0.48 0.485 0.48 0.485 160,000 77,350 -
MJC INVESTMENTS MJIC 1.74 1.87 - - - - - - -
METRO PAC INV MPI 3.93 3.94 3.88 3.97 3.86 3.93 14,231,000 55,720,650 (15,937,880)
PACIFICA HLDG PA 3.5 3.78 3.35 3.92 3.35 3.8 41,000 150,580 7,700
PRIME MEDIA PRIM 3.23 3.24 3.7 3.92 3.13 3.23 78,804,000 272,433,730 (383,750)
REPUBLIC GLASS REG 2.4 2.49 2.5 2.5 2.49 2.49 2,000 4,990 -
SOLID GROUP SGI 1.25 1.29 1.25 1.29 1.25 1.29 52,000 66,440 -
SYNERGY GRID SGP 353 360 349.8 360 349.8 360 1,700 600,880 -
SM INVESTMENTS SM 987 999 1,006 1,017 987 987 269,000 268,324,920 (114,120,660)
SAN MIGUEL CORP SMC 120.4 120.7 117.6 120.9 117.5 120.7 50,690 6,067,750 (242,445)
SOC RESOURCES SOC 0.71 0.73 0.71 0.74 0.7 0.71 134,000 95,100 -
SEAFRONT RES SPM 2.12 2.69 - - - - - - -
TOP FRONTIER TFHI 135.9 143 135.6 143 135.6 143 507,220 70,527,852 (167,068)
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.238 0.249 0.236 0.236 0.236 0.236 320,000 75,520 -
ZEUS HLDG ZHI 0.2 0.21 0.21 0.215 0.21 0.21 1,700,000 359,150 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 225,021,125 VALUE : 1,316,000,685.5

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.61 0.63 0.63 0.63 0.61 0.63 1,114,000 681,990 -
ANCHOR LAND ALHI 7.5 7.99 - - - - - - -
AYALA LAND ALI 36 36.4 35.65 36.75 35.35 36 8,668,200 313,756,845 (56,378,200)
ARANETA PROP ARA 1.21 1.28 - - - - - - -
AREIT RT AREIT 33.05 33.2 32.85 33.5 32.8 33.05 1,325,200 43,774,730 (32,652,630)
BELLE CORP BEL 1.43 1.46 1.46 1.47 1.43 1.43 991,000 1,435,020 (508,110)
A BROWN BRN 0.88 0.89 0.89 0.9 0.87 0.88 340,000 299,840 -
CITYLAND DEVT CDC 0.82 0.84 0.79 0.86 0.79 0.82 1,777,000 1,445,630 (40,090)
CROWN EQUITIES CEI 0.135 0.136 0.136 0.136 0.135 0.136 320,000 43,510 -
CEBU HLDG CHI 6.42 6.78 - - - - - - -
CEB LANDMASTERS CLI 5.47 5.53 5.58 5.58 5.45 5.53 487,200 2,678,665 (27,045)
CENTURY PROP CPG 0.39 0.4 0.4 0.4 0.395 0.4 820,000 327,000 (40,000)
CEBU PROP A CPV - - - - - - - - -
CEBU PROP B CPVB - - - - - - - - -
CYBER BAY CYBR 0.33 0.34 0.33 0.34 0.33 0.33 360,000 120,300 (16,500)
DOUBLEDRAGON DD 13.78 13.8 13.4 14 13.32 13.8 1,925,400 26,423,276 (654,260)
DM WENCESLAO DMW 7.1 7.15 6.88 7.5 6.88 7.15 135,400 953,587 -
EMPIRE EAST ELI 0.285 0.29 0.28 0.29 0.28 0.29 250,000 72,200 -
EVER GOTESCO EVER 0.089 0.09 0.088 0.09 0.087 0.09 1,030,000 92,420 -
FILINVEST LAND FLI 1.16 1.17 1.18 1.18 1.16 1.17 5,241,000 6,131,440 818,350
GLOBAL ESTATE GERI 0.87 0.88 0.82 0.87 0.8 0.87 103,000 87,790 870
8990 HLDG HOUSE 7.02 7.15 7.2 7.2 7.2 7.2 200 1,440 -
PHIL INFRADEV IRC 1.42 1.43 1.41 1.44 1.4 1.43 806,000 1,143,770 (25,550)
KEPPEL PROP KEP 2.61 3.39 - - - - - - -
CITY AND LAND LAND 1.27 1.29 1.1 1.58 1.1 1.29 50,159,000 67,558,200 (1,071,190)
MEGAWORLD MEG 3.46 3.5 3.48 3.51 3.42 3.5 15,617,000 54,382,430 (38,849,240)
MRC ALLIED MRC 0.395 0.4 0.385 0.42 0.38 0.395 80,940,000 32,659,050 1,165,550
PHIL ESTATES PHES 0.485 0.49 0.435 0.49 0.405 0.485 29,110,000 13,313,650 101,700
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 1.57 1.58 1.53 1.6 1.47 1.58 1,433,000 2,248,440 1,101,820
ROBINSONS LAND RLC 18.24 18.26 18.48 18.52 18.1 18.26 2,304,700 42,221,592 (11,429,284)
PHIL REALTY RLT 0.275 0.28 0.255 0.28 0.25 0.28 2,080,000 561,300 -
ROCKWELL ROCK 1.44 1.46 1.45 1.45 1.42 1.45 760,000 1,100,580 (333,050)
SHANG PROP SHNG 2.68 2.71 2.68 2.71 2.68 2.71 32,000 86,360 86,360
STA LUCIA LAND SLI 2.4 2.41 2.28 2.4 2.28 2.4 3,267,000 7,601,260 (250,800)
SM PRIME HLDG SMPH 35.65 36.3 35.1 36.4 35.1 36.3 4,412,900 158,813,720 (11,228,240)
VISTAMALLS STR 3.72 3.87 3.88 3.88 3.87 3.87 4,000 15,510 -
SUNTRUST HOME SUN 1.57 1.59 1.48 1.67 1.48 1.59 551,000 867,080 (30,390)
PTFC REDEV CORP TFC 41.15 52 - - - - - - -
VISTA LAND VLL 3.98 3.99 3.98 3.99 3.94 3.98 566,000 2,247,860 599,600

PROPERTY SECTOR TOTAL VOLUME : 216,940,250 VALUE : 784,168,869

SERVICES
**** MEDIA ****
ABS CBN ABS 11.2 11.3 11.4 11.4 11.06 11.3 70,100 782,912 -
GMA NETWORK GMA7 7.01 7.05 6.99 7.07 6.92 7.05 303,500 2,128,249 -
MANILA BULLETIN MB 0.44 0.46 0.45 0.46 0.435 0.46 100,000 44,350 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
March 18 , 2021

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

MLA BRDCASTING MBC 10.2 11 10.8 11.2 10.8 11 2,000 21,980 -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,940 1,957 1,978 1,978 1,940 1,940 21,950 42,830,710 (11,206,330)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,290 1,318 1,310 1,320 1,276 1,290 161,895 211,167,385 (48,167,665)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.191 0.192 0.195 0.197 0.185 0.192 376,130,000 72,180,360 83,250
CONVERGE CNVRG 17.78 17.8 17.42 17.78 17.3 17.78 3,245,500 57,123,606 9,899,466
DFNN INC DFNN 3.9 3.93 3.85 3.94 3.83 3.93 141,000 546,480 244,760
DITO CME HLDG DITO 10.5 10.52 11 11.24 10.44 10.52 49,209,500 534,809,394 (27,988,644)
IMPERIAL IMP 1.57 1.61 1.57 1.62 1.56 1.61 122,000 191,840 -
ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 1.96 2.07 1.97 2.1 1.95 1.96 71,000 143,440 (8,330)
NOW CORP NOW 2.7 2.73 2.68 2.8 2.65 2.7 1,292,000 3,505,280 (11,590)
TRANSPACIFIC BR TBGI 0.47 0.475 0.47 0.485 0.46 0.47 21,600,000 10,168,500 (157,850)
PHILWEB WEB 2.62 2.65 2.67 2.7 2.62 2.62 216,000 570,260 -

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 9.6 9.65 10.1 10.5 9.49 9.65 460,300 4,602,779 22,223
ASIAN TERMINALS ATI 15.06 15.5 - - - - - - -
CHELSEA C 3.56 3.6 3.56 3.62 3.51 3.56 1,107,000 3,957,140 42,750
CEBU AIR CEB 45.35 45.4 43.9 45.8 43.9 45.4 500,700 22,668,695 8,680,445
INTL CONTAINER ICT 126.5 126.9 127.8 127.8 125.2 126.5 1,063,550 134,964,940 (20,710,270)
LBC EXPRESS LBC 16.54 17 16.7 16.7 16.7 16.7 1,300 21,710 -
LORENZO SHIPPNG LSC 0.99 1.07 0.99 1.08 0.99 1.07 31,000 32,390 -
MACROASIA MAC 4.9 4.95 4.92 5 4.86 4.9 945,000 4,654,170 171,960
METROALLIANCE A MAH 2.44 2.48 2.37 2.6 2.37 2.44 420,000 1,027,300 -
METROALLIANCE B MAHB 2.38 2.85 2.32 2.92 2.31 2.65 8,000 20,070 -
PAL HLDG PAL 6.1 6.14 6.13 6.15 6 6.15 9,300 56,551 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 1.2 1.22 1.16 1.24 1.14 1.22 733,000 870,040 (93,480)

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.46 1.5 - - - - - - -
BOULEVARD HLDG BHI 0.092 0.093 0.089 0.094 0.086 0.092 688,110,000 62,363,240 2,091,020
DISCOVERY WORLD DWC 4.98 4.99 4.95 5.15 4.95 4.98 283,800 1,415,316 4,990
GRAND PLAZA GPH 7.65 10.48 - - - - - - -
WATERFRONT WPI 0.5 0.51 0.49 0.51 0.49 0.51 3,222,000 1,590,595 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 6.52 6.99 - - - - - - -
FAR EASTERN U FEU 580 590 580 580 580 580 290 168,200 -
IPEOPLE IPO 7.15 7.92 - - - - - - -
STI HLDG STI 0.37 0.375 0.37 0.375 0.37 0.37 1,010,000 374,050 (185,000)

**** CASINOS & GAMING ****

BERJAYA BCOR 4.5 4.58 4.57 4.57 4.57 4.57 2,000 9,140 -
BLOOMBERRY BLOOM 6.93 6.99 6.89 7.3 6.89 6.99 14,519,600 102,034,683 85,772,543
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.98 2.07 2.07 2.07 2.07 2.07 1,000 2,070 -
LEISURE AND RES LR 1.69 1.7 1.71 1.75 1.67 1.7 117,000 202,100 -
MANILA JOCKEY MJC 2.05 2.1 2.05 2.09 2.05 2.05 520,000 1,086,180 -
PH RESORTS GRP PHR 2.16 2.17 2.1 2.17 2.06 2.16 2,128,000 4,547,440 (15,060)
PREMIUM LEISURE PLC 0.4 0.405 0.395 0.405 0.39 0.4 520,000 207,550 20,000
PHIL RACING PRC 6 6.5 6.2 6.2 6.2 6.2 176,700 1,095,540 (1,095,540)

**** RETAIL ****

ALLHOME HOME 7.93 7.95 7.99 8 7.94 7.95 373,800 2,971,535 (556,506)
METRO RETAIL MRSGI 1.28 1.3 1.26 1.31 1.25 1.3 538,000 688,630 (99,470)
PUREGOLD PGOLD 36.15 36.2 35 36.7 34.95 36.2 6,462,500 234,038,760 15,289,135
ROBINSONS RTL RRHI 53.6 54 52.9 54 52.9 54 1,479,450 79,102,260.5 (7,158,917.5)
PHIL SEVEN CORP SEVN 93 93.5 93 94.65 93 93.5 380 35,531.5 (27,115)
SSI GROUP SSI 1.21 1.22 1.24 1.24 1.2 1.21 1,147,000 1,391,820 201,480
WILCON DEPOT WLCON 17.5 17.8 17.5 17.8 17 17.8 484,600 8,509,990 3,550,680

**** OTHER SERVICES ****

APC GROUP APC 0.385 0.39 0.4 0.4 0.39 0.39 660,000 258,950 -
EASYCALL ECP 7 7.15 7.21 7.21 7.18 7.18 11,200 80,683 -
GOLDEN MV HVN 431 450 450 450 450 450 170 76,500 (4,500)
IPM HLDG IPM 5.05 5.09 5 5.09 5 5.09 7,000 35,180 -
PAXYS PAX 2.24 2.37 2.24 2.24 2.24 2.24 3,000 6,720 -
PRMIERE HORIZON PHA 2.26 2.27 2.19 2.28 2.17 2.26 31,637,000 71,043,060 1,651,750.0002
PHILCOMSAT PHC - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
March 18 , 2021

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

SBS PHIL CORP SBS 4.2 4.72 4.2 4.2 4.2 4.2 1,000 4,200 -

SERVICES SECTOR TOTAL VOLUME : 1,250,851,085 VALUE : 1,777,908,245

MINING & OIL

**** MINING ****
ATOK AB 8.32 8.4 9.4 10.3 8.32 8.4 3,833,700 35,305,502 (501,144)
APEX MINING APX 1.46 1.47 1.42 1.47 1.42 1.46 635,000 920,990 74,260
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 6.31 6.32 6.32 6.33 6.3 6.31 344,100 2,172,029 53,740
BENGUET A BC 2.45 2.6 - - - - - - -
BENGUET B BCB 2.4 2.93 - - - - - - -
COAL ASIA HLDG COAL 0.29 0.3 0.29 0.29 0.29 0.29 10,000 2,900 -
CENTURY PEAK CPM 2.75 2.8 2.7 2.8 2.7 2.8 20,000 55,000 55,000
DIZON MINES DIZ 9.2 10 10 10 10 10 500 5,000 -
FERRONICKEL FNI 2.45 2.46 2.4 2.48 2.4 2.45 1,924,000 4,707,960 (868,950)
GEOGRACE GEO 0.375 0.38 0.365 0.385 0.365 0.38 1,170,000 442,950 -
LEPANTO A LC 0.134 0.135 0.133 0.136 0.133 0.135 29,040,000 3,869,160 -
LEPANTO B LCB 0.134 0.139 0.14 0.14 0.14 0.14 10,000 1,400 -
MANILA MINING A MA 0.0098 0.0099 0.0097 0.0099 0.0097 0.0099 32,000,000 312,500 -
MANILA MINING B MAB 0.0096 0.0099 0.0095 0.0096 0.0095 0.0096 15,000,000 143,000 -
MARCVENTURES MARC 1.23 1.24 1.25 1.3 1.22 1.23 946,000 1,180,530 640
NIHAO NI 2 2.05 2.21 2.21 2.05 2.05 112,000 232,700 -
NICKEL ASIA NIKL 5.42 5.43 5.29 5.48 5.2 5.43 7,926,000 42,494,976 9,234,295
OMICO CORP OM 0.395 0.44 0.4 0.4 0.4 0.4 120,000 48,000 -
ORNTL PENINSULA ORE 0.86 0.87 0.84 0.89 0.84 0.87 578,000 504,900 -
PX MINING PX 4.7 4.75 4.8 4.8 4.65 4.71 271,000 1,280,030 (42,930)
SEMIRARA MINING SCC 11.94 11.98 11.96 12 11.9 11.94 1,047,700 12,530,764 (3,491,424)
UNITED PARAGON UPM 0.0083 0.0085 0.0083 0.0084 0.0082 0.0083 25,000,000 208,300 -

**** OIL ****

ACE ENEXOR ACEX 23.3 23.5 23 23.95 22.9 23.5 213,200 4,952,545 (103,130)
ORNTL PETROL A OPM 0.011 0.012 0.011 0.012 0.011 0.012 115,000,000 1,268,200 -
ORNTL PETROL B OPMB 0.011 0.012 - - - - - - -
PHILODRILL OV 0.011 0.012 0.011 0.012 0.011 0.011 126,700,000 1,427,000 (7,700)
PXP ENERGY PXP 8.62 8.79 8.7 8.85 8.59 8.62 358,300 3,097,443 95,945

MINING & OIL SECTOR TOTAL VOLUME : 362,259,500 VALUE : 117,163,779

PREFERRED
HOUSE PREF B 8990B 100.1 101 101 101 101 101 570 57,570 -
HOUSE PREF A 8990P 100.5 101.4 - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 519 529 - - - - - - -
ALCO PREF B ALCPB 101.2 102 102 102 102 102 100 10,200 -
ALCO PREF C ALCPC 102.5 111 - - - - - - -
AC PREF B2R APB2R 516 521.5 - - - - - - -
BC PREF A BCP 18.9 - - - - - - - -
CPG PREF A CPGP 102 103 102 102 102 102 1,120 114,240 -
DD PREF DDPR 101.7 102.1 101.6 102.1 101.6 102.1 8,260 840,374 -
DMC PREF DMCP 981 - - - - - - - -
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 - - - - - - - - -
FGEN PREF G FGENG 106.3 108.9 106.3 106.3 106.3 106.3 19,040 2,023,952 -
FPH PREF C FPHPC 490 620 - - - - - - -
GLO PREF A GLOPA 3.51 - - - - - - - -
GLO PREF P GLOPP 504.5 505 504.5 504.5 504.5 504.5 12,000 6,054,000 -
GTCAP PREF A GTPPA 1,004 1,020 1,020 1,020 1,020 1,020 5 5,100 -
GTCAP PREF B GTPPB 1,040 1,045 1,038 1,040 1,038 1,040 48,550 50,490,000 37,835,200
LR PREF LRP - - - - - - - - -
MWIDE PREF MWP 100 100.1 100 100 99.85 100 31,900 3,188,065 -
MWIDE PREF 2A MWP2A 100.1 101 - - - - - - -
MWIDE PREF 2B MWP2B 100.5 101 - - - - - - -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B 105 107 107 107 107 107 80 8,560 -
PNX PREF 4 PNX4 1,005 1,008 1,005 1,005 1,005 1,005 50 50,250 -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B 1,011 1,012 1,012 1,012 1,012 1,012 305 308,660 -
PCOR PREF 3A PRF3A 1,101 1,115 1,100 1,115 1,100 1,115 115 128,075 -
PCOR PREF 3B PRF3B 1,125 1,138 - - - - - - -
SFI PREF SFIP 1.71 1.92 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B - - - - - - - - -
SMC PREF 2C SMC2C 79 79.45 79.45 79.45 79 79 1,030 81,563.5 -
SMC PREF 2D SMC2D - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
March 18 , 2021

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

SMC PREF 2E SMC2E 76.05 77.8 75.8 76.05 75.8 76.05 12,810 971,798 (304,000)
SMC PREF 2F SMC2F 78 78.9 77.5 78 77.5 78 236,200 18,306,300 -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H 76.8 78.5 77 77 76.8 76.8 743,310 57,234,208 -
SMC PREF 2I SMC2I 78.95 79 78.95 78.95 78.95 78.95 1,110 87,634.5 -
SMC PREF 2J SMC2J 76.25 76.6 76.6 76.6 76.6 76.6 10 766 -
SMC PREF 2K SMC2K 76.2 76.7 76.25 76.25 76.25 76.25 1,500 114,375 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL VOLUME : 1,118,065 VALUE : 140,075,691

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 10.52 11.4 10.52 10.54 10.52 10.52 33,300 350,322 (297,722)
GMA HLDG PDR GMAP 6.71 6.92 6.71 6.92 6.71 6.92 68,500 473,476 -

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 101,800 VALUE : 823,798

WARRANTS
LR WARRANT LRW 2.17 2.18 2.06 2.44 2.05 2.18 39,458,000 89,423,790 57,580

WARRANTS TOTAL VOLUME : 39,458,000 VALUE : 89,423,790

SMALL, MEDIUM & EMERGING

ALTUS PROP APVI 20.3 20.4 20.3 20.75 20.05 20.4 96,200 1,968,810 4,050
PHILAB HLDG DNA - - - - - - - - -
ITALPINAS IDC 2.54 2.58 2.5 2.6 2.5 2.54 1,332,000 3,419,820 2,259,340
KEPWEALTH KPPI 5.27 5.48 5.27 5.28 5.27 5.27 23,600 124,500 -
MAKATI FINANCE MFIN 2.53 2.67 2.53 2.54 2.53 2.54 6,000 15,200 -
MERRYMART MM 5.03 5.04 4.94 5.17 4.94 5.03 14,328,000 72,381,960 1,956,480
XURPAS X - - - - - - - - -

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 15,785,800 VALUE : 77,910,290

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 99.95 101.4 99.9 101.8 99.55 99.95 30,240 3,038,669 (622,549)

EXCHANGE TRADED FUNDS TOTAL VOLUME : 30,240 VALUE : 3,038,669

 The Philippine Stock Exchange, Inc
Daily Quotations Report
March 18 , 2021

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 10.06 10.48 10.2 10.2 10.2 10.2 3,500 35,700 -
USD DMPL A2 DMPA2 10.12 10.5 - - - - - - -
USD TECH B2A TCB2A 0.85 0.86 0.86 0.86 0.85 0.86 8,400 7,144 -
USD TECH B2B TCB2B - - - - - - - - -

DDS TOTAL VOLUME : 11,900 VALUE : 42,844

TOTAL MAIN BOARD VOLUME : 2,340,028,935 VALUE : Php 5,784,842,462.9

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 48.725)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
March 18 , 2021

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

NO. OF ADVANCES: 149

NO. OF DECLINES: 64
NO. OF UNCHANGED: 41

NO. OF TRADED ISSUES: 254

NO. OF TRADES: 125,255

ODDLOT VOLUME: 4,324,497

ODDLOT VALUE: Php 675,666.5

BLOCK SALE VOLUME: 718,967,716

BLOCK SALE VALUE: Php 3,067,506,326.69

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

ICT 126.9500 310,760 39,450,982.00
CNVRG 17.2540 2,229,200 38,462,616.80
MWC 14.6916 2,000,000 29,383,200.00
URC 125.3161 180,920 22,672,188.81
BDO 103.7683 244,460 25,367,198.62
JFC 181.0779 157,890 28,590,389.63
SMPH 35.5250 1,346,100 47,820,202.50
TEL 1,287.5000 31,105 40,047,687.50
LPZ 3.8500 76,938,613 296,213,660.05
LPZ 3.8500 5,551,018 21,371,419.30
LPZ 3.8500 629,716,385 2,424,408,082.25
BPI 86.0750 244,550 21,049,641.25
GLO 1,954.4755 16,715 32,669,057.98

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 1,406.73 1,438.97 1,406.73 1,436.33 2.28 32.05 20,148,532 940,661,701.71

Industrials 8,569.4 8,612.34 8,544.79 8,582.71 0.64 54.82 251,756,850 894,348,593.95
Holding Firms 6,705.66 6,791.08 6,689.76 6,694.43 (0.05) (3.93) 937,244,186 4,058,074,564.01
Property 3,268.02 3,350.3 3,268.02 3,333.76 2.18 71.29 218,445,847 832,095,829.62
Services 1,437.98 1,449.77 1,432.59 1,438.68 0.24 3.45 1,253,678,300 1,929,525,217.47
Mining & Oil 8,504.1 8,663.23 8,504.1 8,619.13 1.58 134.28 366,199,077 117,211,342.97
SME 15,818,116 78,068,537.32
ETF 30,240 3,038,669.00
PSEi 6,581.47 6,675.84 6,577.64 6,630.85 0.97 64.02
All Shares 3,969.79 4,022.06 3,969.79 4,005.09 1.01 40.31

GRAND TOTAL 3,063,321,148 8,853,024,456.07

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

FOREIGN BUYING: Php 1,971,942,564.06

FOREIGN SELLING: Php 2,369,899,096.55
NET FOREIGN BUYING/(SELLING): Php (397,956,532.49)
TOTAL FOREIGN: Php 4,341,841,660.61
Note: Includes DDS transactions converted to Philippine peso based on previous day exchange rate

Securities Under Suspension by the Exchange as of March 18 , 2021

ASIA AMLGMATED AAA

AC PREF A ACPA
ABRA MINING AR
BHI HLDG BH
BDO LEASING BLFI
BOGO MEDELLIN BMM
CEBU PROP A CPV
CEBU PROP B CPVB
PHILAB HLDG DNA
 The Philippine Stock Exchange, Inc
Daily Quotations Report
March 18 , 2021

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

IP EGAME EG
EXPORT BANK A EIBA
EXPORT BANK B EIBB
SMC FB PREF FBP
SMC FB PREF 2 FBP2
FILSYN A FYN
FILSYN B FYNB
ISLAND INFO IS
LR PREF LRP
METRO GLOBAL MGH
NEXTGENESIS NXGEN
PICOP RES PCP
PHILCOMSAT PHC
PRIMETOWN PROP PMT
PNCC PNC
PNX PREF 3A PNX3A
PHOENIX PREF PNXP
GLOBALPORT PORT
PCOR PREF 2A PRF2A
PTT CORP PTT
SMC PREF 2A SMC2A
SMC PREF 2B SMC2B
SMC PREF 2D SMC2D
SMC PREF 2G SMC2G
SMC PREF 1 SMCP1
STENIEL STN
TEL PREF II TLII
TEL PREF JJ TLJJ
UNIOIL HLDG UNI
XURPAS X