The Philippine Stock Exchange, Inc.

Daily Quotation Report

June 20, 2023

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

FINANCIALS
**** BANKS ****

ASIA UNITED AUB 44.7 44.8 44.8 44.8 44.8 44.8 200 8,960 -
BDO UNIBANK BDO 138 139.5 138.7 139.5 136.7 139.5 1,346,530 185,930,847 2,801,739
BANK COMMERCE BNCOM 6.9 6.95 6.9 6.9 6.9 6.9 5,100 35,190 -
BANK PH ISLANDS BPI 105 105.1 105.2 105.9 103.7 105 1,826,080 191,423,707 (15,514,334)
CHINABANK CHIB 29.15 29.5 29.6 30.15 29.1 29.5 799,100 23,669,950 (1,968,230)
CITYSTATE BANK CSB 6.64 8.47 - - - - - - -
EAST WEST BANK EW 7 7.05 6.96 7.01 6.95 7 28,100 196,390 (47,453)
METROBANK MBT 53.8 54.3 53.15 54.3 52.8 54.3 2,630,010 140,859,840 23,634,170.5
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 7.7 7.95 7.7 7.7 7.7 7.7 16,800 129,360 -
PBCOM PBC 15.9 17.98 - - - - - - -
PHIL NATL BANK PNB 18.72 18.8 18.72 18.82 18.7 18.8 44,700 837,270 -
PSBANK PSB 55.05 55.25 55.1 55.1 55.1 55.1 750 41,325 5,510
PHILTRUST PTC 95.05 115 - - - - - - -
RCBC RCB 23 23.45 23.05 23.45 23 23.45 25,500 586,650 -
SECURITY BANK SECB 83.3 83.4 84.5 84.95 83.1 83.4 81,050 6,781,626.5 (2,338,743.5)
UNION BANK UBP 76.55 78.35 78.4 78.4 76 76.55 3,500 269,475 (44,173)

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.33 1.38 - - - - - - -

COL FINANCIAL COL 2.99 3 2.99 2.99 2.99 2.99 30,000 89,700 -
DOMINION HLDG DHI - - - - - - - - -
FIRST ABACUS FAF 0.62 0.71 - - - - - - -
FERRONOUX HLDG FERRO 2.8 2.82 - - - - - - -
FILIPINO FUND FFI 3.6 - - - - - - - -
IREMIT I 0.68 0.79 - - - - - - -
MEDCO HLDG MED 0.113 0.13 0.113 0.113 0.113 0.113 40,000 4,520 -
MANULIFE MFC 1,020 1,030 1,020 1,020 1,020 1,020 100 102,000 102,000
NTL REINSURANCE NRCP 0.46 0.51 0.45 0.45 0.45 0.45 30,000 13,500 -
PHIL STOCK EXCH PSE 160 164.9 162 164.9 157 164.9 250 40,239 -
SUN LIFE SLF 2,500 2,598 2,500 2,500 2,500 2,500 5 12,500 12,500
VANTAGE V 0.73 0.76 - - - - - - -

FINANCIALS SECTOR TOTAL 6,907,775 551,033,049.50

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****

ACEN CORP ACEN 5 5.01 5.06 5.12 4.97 5 19,800,500 99,270,232 (40,167,631.9996)
ALSONS CONS ACR 0.73 0.75 0.73 0.77 0.73 0.73 735,000 542,700 (101,250)
ALTERNERGY HLDG ALTER 0.97 0.98 1.01 1.02 0.97 0.97 3,844,000 3,774,320 (245,000)
ABOITIZ POWER AP 37 37.05 36.65 37.05 36.5 37 673,300 24,880,670 3,186,675
RASLAG ASLAG 1.39 1.41 1.42 1.42 1.42 1.42 13,000 18,460 -
BASIC ENERGY BSC 0.218 0.225 0.22 0.22 0.218 0.22 1,230,000 269,960 -
FIRST GEN FGEN 18.6 18.98 18.6 19 18.28 19 227,700 4,205,070 (256,400)
FIRST PHIL HLDG FPH 60.75 60.8 61 61.45 60.75 60.75 40,300 2,453,077 (701,881)

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 20, 2023

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

JOLLIVILLE HLDG JOH 3.71 5.52 - - - - - - -

MERALCO MER 331.2 332 333.4 333.4 331.6 332 100,240 33,291,882 4,313,616
MANILA WATER MWC 17.4 17.48 17.8 17.8 17.36 17.48 271,500 4,730,664 1,235,092.0003
PETRON PCOR 3.39 3.42 3.4 3.42 3.39 3.42 2,093,000 7,123,770 (618,460)
PETROENERGY PERC 4.6 4.7 4.6 4.7 4.6 4.6 85,000 391,300 -
PHX PETROLEUM PNX - - - - - - - - -
SYNERGY GRID SGP 8.8 8.81 8.88 8.96 8.71 8.8 2,080,500 18,387,574 (5,553,931)
SHELL PILIPINAS SHLPH 14.2 14.36 14.5 14.7 14.36 14.36 248,300 3,583,708 (484,750)
SPC POWER SPC 8.59 8.6 8.6 8.65 8.59 8.6 120,700 1,038,320 (245,100)
SP NEW ENERGY SPNEC - - - - - - - - -
VIVANT VVT 14.22 15.98 - - - - - - -

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

AGRINURTURE ANI 7.17 7.21 7.19 7.21 7.12 7.21 2,506,900 17,935,697 (682,093)
AXELUM AXLM 2.42 2.5 2.42 2.5 2.42 2.5 12,000 29,920 -
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 9.01 9.2 - - - - - - -
CENTURY FOOD CNPF 24.25 24.7 24.25 24.8 24.2 24.3 1,944,000 47,209,930 10,920,715
DEL MONTE DELM 9.04 9.1 9.5 9.5 9 9.1 141,400 1,293,631 (240,077)
DNL INDUS DNL 7.06 7.1 7.05 7.13 7.05 7.1 560,000 3,978,944 1,806,373
EMPERADOR EMI 21.65 21.7 21.7 21.75 21.65 21.7 4,102,100 89,019,205 (4,049,250)
SMC FOODANDBEV FB 44.15 45 45.9 45.9 44.1 45 31,400 1,406,210 (357,985)
FIGARO COFFEE FCG 0.7 0.71 0.73 0.74 0.69 0.71 12,769,000 9,004,160 (74,060)
ALLIANCE SELECT FOOD 0.53 0.55 0.54 0.54 0.53 0.53 30,040,000 16,221,220 16,200,000
FRUITAS HLDG FRUIT 1.11 1.14 1.17 1.22 1.1 1.11 6,887,000 7,876,790 38,850
GINEBRA GSMI 150 151 151.9 151.9 150 151 750 113,564 (24,094)
JOLLIBEE JFC 239.4 240 240 240.2 239 240 378,370 90,676,762 39,501,324
KEEPERS HLDG KEEPR 1.47 1.49 1.48 1.51 1.46 1.49 3,311,000 4,894,660 3,720,420
LIBERTY FLOUR LFM 16.48 16.5 16.48 16.48 16.48 16.48 1,600 26,368 -
MACAY HLDG MACAY 5.05 6.18 - - - - - - -
MAXS GROUP MAXS 4.5 4.6 4.55 4.6 4.45 4.6 153,000 691,740 -
MG HLDG MG 0.114 0.12 0.13 0.13 0.13 0.13 220,000 28,600 24,700
MONDE NISSIN MONDE 8.3 8.38 8.3 8.4 8.2 8.3 4,581,500 38,001,605 7,441,028
SHAKEYS PIZZA PIZZA 8.56 8.75 8.7 8.75 8.55 8.75 21,500 184,958 -
ROXAS AND CO RCI 0.465 0.48 - - - - - - -
RFM CORP RFM 3.02 3.07 3.04 3.12 3.01 3.02 117,000 353,280 (187,440)
ROXAS HLDG ROX 0.74 0.83 - - - - - - -
SWIFT FOODS SFI 0.06 0.065 0.061 0.061 0.061 0.061 150,000 9,150 -
UNIV ROBINA URC 138.4 138.6 138.8 139 138.1 138.6 803,610 111,242,190 2,878,818
VITARICH VITA 0.59 0.61 0.61 0.61 0.59 0.59 124,000 73,440 -
VICTORIAS VMC 3 3.05 3 3 3 3 100,000 300,000 255,000

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

CONCRETE A CA 31.2 33.5 - - - - - - -

CONCRETE B CAB 31 43.5 - - - - - - -
CEMEX HLDG CHP 1 1.01 1.02 1.02 0.99 1.01 270,000 270,100 (12,970)
EEI CORP EEI 4.9 4.96 5.2 5.3 4.96 4.96 738,500 3,745,148 41,241
HOLCIM HLCM 3.88 4 3.98 3.98 3.9 3.9 225,000 879,550 -
MEGAWIDE MWIDE 3.19 3.2 3.21 3.23 3.2 3.2 921,000 2,959,540 140,430

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 20, 2023

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

PHINMA PHN 19.5 19.58 19.58 19.58 19.58 19.58 500 9,790 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T - - - - - - - - -
VULCAN INDL VUL - - - - - - - - -

**** C H E M I C A L S ****

CHEMPHIL CIP 122.1 161.8 - - - - - - -

CROWN ASIA CROWN 1.49 1.51 1.53 1.53 1.49 1.52 67,000 102,000 -
EUROMED EURO 0.8 0.83 - - - - - - -
LMG CORP LMG - - - - - - - - -
MABUHAY VINYL MVC 5.5 5.6 5.61 5.62 5.4 5.6 10,500 58,582 -
PRYCE CORP PPC 5.15 5.2 - - - - - - -

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

CONCEPCION CIC 13.94 15.02 15.14 15.14 13.88 15.14 2,000 29,410 3,028
GREENERGY GREEN 1.36 1.37 1.35 1.38 1.34 1.38 89,536,000 121,908,440 1,916,890
INTEGRATED MICR IMI 5.03 5.06 5.06 5.09 5.03 5.03 5,700 28,834 (13,151)
IONICS ION 1.39 1.4 1.31 1.42 1.31 1.39 15,625,000 21,531,470 813,780
PANASONIC PMPC 5.04 5.09 5.21 5.21 5.1 5.1 29,100 148,905 -
SFA SEMICON SSP 1.72 1.76 1.75 1.76 1.74 1.76 406,000 709,780 104,400
CIRTEK HLDG TECH 2.75 2.8 2.8 2.84 2.76 2.8 75,000 208,460 11,080

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL 208,442,260 797,425,600.00

HOLDING FIRMS
**** HOLDING FIRMS ****

ASIA AMLGMATED AAA - - - - - - - - -

ABACORE CAPITAL ABA 2.67 2.68 2.68 2.7 2.66 2.68 2,098,000 5,612,940 1,022,560
ASIABEST GROUP ABG 3.5 3.8 - - - - - - -
AYALA CORP AC 618.5 620 616 620 612.5 620 280,280 173,187,915 4,052,325
ABOITIZ EQUITY AEV 55.7 56.5 56.4 56.5 55.5 56.5 290,400 16,363,481 2,039,940.5
ALLIANCE GLOBAL AGI 12.48 13 12.62 13 12.4 13 508,300 6,469,700 2,467,188
ANSCOR ANS 11.12 11.3 11.68 11.68 11.3 11.3 26,000 301,642 23,000
ANGLO PHIL HLDG APO 0.58 0.62 0.57 0.57 0.57 0.57 23,000 13,110 -
ATN HLDG A ATN 0.39 0.4 0.39 0.39 0.39 0.39 50,000 19,500 -
ATN HLDG B ATNB 0.39 0.41 - - - - - - -
BHI HLDG BH 476.2 - - - - - - - -
COSCO CAPITAL COSCO 4.9 4.96 4.9 4.98 4.9 4.9 244,000 1,197,160 283,320
DMCI HLDG DMC 9.33 9.38 9.38 9.43 9.32 9.38 3,033,200 28,454,168 (6,506,204)
FILINVEST DEV FDC 5.2 5.25 5.2 5.25 5.2 5.25 19,000 98,805 -

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 20, 2023

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

FJ PRINCE A FJP 2.2 2.25 - - - - - - -

FJ PRINCE B FJPB 1.37 2.82 - - - - - - -
FORUM PACIFIC FPI 0.206 0.245 - - - - - - -
GT CAPITAL GTCAP 484 486 485 486 482.6 486 28,420 13,755,230 (1,734,932)
HOUSE OF INV HI 4.04 4.15 4.04 4.04 4.04 4.04 33,000 133,320 -
JG SUMMIT JGS 47.15 47.7 47.7 48.6 47.05 47.15 1,518,600 71,996,030 (16,718,020)
KEPPEL HLDG A KPH 5.01 5.24 - - - - - - -
KEPPEL HLDG B KPHB 5.16 6.8 - - - - - - -
LODESTAR LODE 0.57 0.61 0.57 0.61 0.57 0.61 103,000 58,790 -
LOPEZ HLDG LPZ 4.4 4.49 4.41 4.41 4.2 4.4 115,000 505,930 (202,360)
LT GROUP LTG 9.45 9.48 9.48 9.49 9.4 9.45 908,800 8,605,994 (2,996,575)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.18 0.22 - - - - - - -
METRO PAC INV MPI 4.44 4.45 4.43 4.46 4.43 4.44 20,515,000 91,060,910 (18,431,340)
PACIFICA HLDG PA 1.69 2.08 - - - - - - -
PRIME MEDIA PRIM 2.06 2.1 2.09 2.14 2.06 2.1 51,000 107,020 -
REPUBLIC GLASS REG 2.91 3.06 - - - - - - -
SOLID GROUP SGI 0.92 0.96 - - - - - - -
SM INVESTMENTS SM 910 915 920 920 907.5 915 306,810 279,215,735 (19,669,430)
SAN MIGUEL CORP SMC 107 107.9 107 107.9 106.5 107 195,000 20,859,007 (412,005)
SEAFRONT RES SPM 1.69 1.79 - - - - - - -
TOP FRONTIER TFHI 105.2 113.8 124.8 124.8 110 110.1 8,340 932,632 (66,316)
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.222 0.25 - - - - - - -
ZEUS HLDG ZHI 0.12 0.129 0.115 0.115 0.115 0.115 10,000 1,150 -

HOLDING FIRMS SECTOR TOTAL 30,375,460 721,301,341.50

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.475 0.49 0.49 0.49 0.475 0.475 160,000 76,900 -
ANCHOR LAND ALHI 6 6.69 4.42 6.69 4.42 6.59 900 5,314 -
AYALA LAND ALI 23.1 23.15 24.35 24.35 23.15 23.15 37,475,700 877,790,760 (376,179,485)
AYALA LAND LOG ALLHC 2.56 2.57 2.57 2.59 2.55 2.57 6,168,000 15,732,380 (97,490)
ALTUS PROP APVI 9.52 9.99 9.61 9.61 9.6 9.6 25,900 248,660 (62,400)
ARANETA PROP ARA 0.86 0.89 0.86 0.9 0.86 0.9 116,000 101,630 -
AREIT RT AREIT 34.45 34.55 34.2 34.55 34.2 34.45 199,100 6,852,510 782,045
A BROWN BRN 0.71 0.74 0.71 0.71 0.71 0.71 83,000 58,930 -
CITYLAND DEVT CDC 0.78 0.8 0.8 0.8 0.8 0.8 22,000 17,600 9,600
CROWN EQUITIES CEI 0.078 0.082 0.081 0.082 0.078 0.082 510,000 40,470 -
CEBU HLDG CHI - - - - - - - - -
CEB LANDMASTERS CLI 2.57 2.59 2.6 2.6 2.55 2.57 152,000 390,410 -
CENTURY PROP CPG 0.365 0.37 0.375 0.375 0.375 0.375 200,000 75,000 -
CITICORE RT CREIT 2.56 2.57 2.57 2.57 2.55 2.57 3,059,000 7,833,380 (253,490)
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 7 7.15 7 7.2 6.9 7.15 121,500 849,911 24,045
DDMP RT DDMPR 1.29 1.3 1.3 1.3 1.28 1.3 1,113,000 1,444,220 24,640
DM WENCESLAO DMW 6.48 6.5 6.54 6.54 6.5 6.5 24,500 159,870 -
EMPIRE EAST ELI 0.154 0.157 0.155 0.155 0.154 0.154 870,000 134,620 -
EVER GOTESCO EVER 0.231 0.24 0.231 0.24 0.231 0.24 1,850,000 442,490 -
FILINVEST RT FILRT 4.06 4.2 4.29 4.29 4.05 4.2 854,000 3,527,060 (1,274,770)

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 20, 2023

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

FILINVEST LAND FLI 0.69 0.7 0.72 0.73 0.69 0.69 18,323,000 12,842,980 (10,327,190)
GLOBAL ESTATE GERI 0.83 0.89 - - - - - - -
8990 HLDG HOUSE 8.81 9.27 - - - - - - -
GOLDEN MV HVN 788 810 782 810 782 810 950 759,610 -
PHIL INFRADEV INFRA 0.79 0.81 0.82 0.82 0.79 0.79 292,000 231,770 -
KEPPEL PROP KEP 5.62 7.39 - - - - - - -
CITY AND LAND LAND 1.04 1.06 1.03 1.09 1.03 1.04 420,000 444,700 (20,970)
MEGAWORLD MEG 1.94 1.96 1.96 1.96 1.94 1.94 33,551,000 65,339,360 (28,437,200)
MRC ALLIED MRC 0.236 0.237 0.233 0.238 0.23 0.236 14,670,000 3,442,060 -
MREIT RT MREIT 14.94 14.98 15 15.06 14.94 14.98 946,200 14,191,162 10,940,198
OMICO CORP OM 0.25 0.27 - - - - - - -
PHIL ESTATES PHES 0.345 0.36 - - - - - - -
PREMIERE RT PREIT 1.51 1.54 1.53 1.54 1.5 1.54 360,000 546,330 159,000
PRIMEX CORP PRMX 3.21 3.22 - - - - - - -
RL COMM RT RCR 5.78 5.8 5.79 5.81 5.75 5.8 1,257,000 7,285,904 (5,402,055)
ROBINSONS LAND RLC 14.26 14.3 14.32 14.46 14.26 14.3 364,200 5,229,638 (892,596)
PHIL REALTY RLT 0.136 0.137 0.138 0.138 0.137 0.137 370,000 50,750 16,500
ROCKWELL ROCK 1.4 1.43 1.41 1.44 1.41 1.43 62,000 88,030 (1,440)
SHANG PROP SHNG 2.83 2.84 2.83 2.84 2.83 2.84 304,000 862,990 (5,680)
STA LUCIA LAND SLI 3.01 3.3 - - - - - - -
SM PRIME HLDG SMPH 33.5 33.55 33.1 33.55 33.1 33.55 5,221,700 174,285,385 (18,726,705)
SOC RESOURCES SOC 0.445 0.51 - - - - - - -
VISTAMALLS STR 2.44 2.6 2.43 2.62 2.41 2.62 10,000 24,410 -
SUNTRUST RESORT SUN 0.91 0.94 0.94 0.94 0.94 0.94 2,000 1,880 -
PTFC REDEV CORP TFC 40.05 49 - - - - - - -
VISTA LAND VLL 1.67 1.68 1.7 1.7 1.67 1.67 548,000 915,410 (250,560)
VISTAREIT RT VREIT 1.64 1.65 1.66 1.66 1.65 1.65 318,000 525,090 18,260

PROPERTY SECTOR TOTAL 130,044,220 1,204,769,550.00

SERVICES
**** MEDIA ****

ABS CBN ABS 6.32 6.35 6.35 6.35 6.1 6.35 210,300 1,314,688 -
GMA NETWORK GMA7 8.55 8.56 8.67 8.7 8.55 8.56 236,900 2,047,773 -
MANILA BULLETIN MB 0.28 0.295 0.285 0.285 0.285 0.285 30,000 8,550 -
MLA BRDCASTING MBC 6.71 8.98 - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,720 1,728 1,719 1,737 1,710 1,720 65,905 113,440,435 7,736,450
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,333 1,340 1,287 1,340 1,287 1,340 268,950 357,524,280 151,554,805

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.026 0.027 0.027 0.027 0.026 0.026 124,600,000 3,262,300 18,200
CONVERGE CNVRG 10.74 10.88 10.92 10.92 10.74 10.74 3,431,700 37,106,854 10,595,406
DFNN INC DFNN 2.9 3 2.9 3 2.9 3 11,000 32,000 -
DITO CME HLDG DITO 2.52 2.54 2.58 2.6 2.5 2.54 1,826,000 4,627,490 1,351,800
IMPERIAL IMP 0.74 0.93 - - - - - - -

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 20, 2023

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 1.31 1.78 - - - - - - -
NOW CORP NOW 1.34 1.36 1.44 1.44 1.34 1.34 1,942,000 2,642,440 59,770
TRANSPACIFIC BR TBGI 0.176 0.179 0.178 0.179 0.176 0.176 360,000 63,650 (1,760)

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO - - - - - - - - -

ASIAN TERMINALS ATI 14 14.3 - - - - - - -
CHELSEA C 1.05 1.07 1.05 1.07 1.05 1.07 360,000 382,440 -
CEBU AIR CEB 37.15 37.25 37.6 38 37.1 37.25 74,700 2,803,620 (894,100.0003)
INTL CONTAINER ICT 198.5 200 200 200 197 200 421,150 83,832,854 479,061
LBC EXPRESS LBC 15 16.96 - - - - - - -
LORENZO SHIPPNG LSC 0.61 0.65 - - - - - - -
MACROASIA MAC 4.5 4.58 4.5 4.58 4.45 4.58 4,162,000 18,732,790 -
METROALLIANCE A MAH 0.68 0.7 - - - - - - -
METROALLIANCE B MAHB 0.65 0.92 - - - - - - -
PAL HLDG PAL 5.3 5.48 5.27 5.3 5.26 5.3 10,000 52,893 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.89 0.93 0.89 0.93 0.89 0.89 321,000 289,330 -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.61 1.72 1.61 1.72 1.61 1.72 6,000 9,770 -
BOULEVARD HLDG BHI 0.071 0.072 0.076 0.076 0.072 0.072 7,470,000 542,260 -
DISCOVERY WORLD DWC 1.34 1.4 - - - - - - -
GRAND PLAZA GPH 8.45 11.32 - - - - - - -
WATERFRONT WPI 0.42 0.43 0.42 0.42 0.42 0.42 10,000 4,200 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 7.81 8.08 8 8.09 7.81 8.08 3,300 26,389 -
FAR EASTERN U FEU 532.5 575 - - - - - - -
IPEOPLE IPO 7.7 7.85 7.85 7.85 7.85 7.85 1,800 14,130 -
STI HLDG STI 0.37 0.38 0.375 0.38 0.365 0.38 760,000 280,050 93,750

**** CASINOS & GAMING ****

BELLE CORP BEL 1.15 1.19 1.18 1.19 1.15 1.15 194,000 224,260 11,750
BLOOMBERRY BLOOM 9.76 9.79 9.55 9.82 9.46 9.76 2,489,300 24,198,727 (8,629,038)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.78 1.8 1.83 1.83 1.83 1.83 2,000 3,660 (3,660)
MANILA JOCKEY MJC - - - - - - - - -
MJC INVESTMENTS MJIC - - - - - - - - -
PH RESORTS GRP PHR 0.69 0.71 0.69 0.74 0.69 0.71 9,749,000 6,990,080 47,600
PREMIUM LEISURE PLC 0.53 0.54 0.54 0.54 0.53 0.54 847,000 452,520 -
DIGIPLUS PLUS 3.3 3.37 3.44 3.55 3.25 3.37 653,000 2,192,740 514,700
PHIL RACING PRC 4.93 7.38 4.93 4.93 4.93 4.93 10,000 49,300 -
PHILWEB WEB 1.93 1.98 1.99 2.05 1.92 1.93 686,000 1,328,600 2,010

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 20, 2023

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

**** RETAIL ****

ALLDAY ALLDY 0.192 0.193 0.194 0.194 0.191 0.193 1,320,000 254,050 -
BERJAYA BCOR 6.85 7.5 - - - - - - -
ALLHOME HOME 1.67 1.68 1.68 1.7 1.67 1.67 976,000 1,632,890 821,980
METRO RETAIL MRSGI 1.36 1.4 1.37 1.41 1.36 1.37 96,000 131,190 116,100
PUREGOLD PGOLD 28.15 28.2 28.05 28.25 28.05 28.2 2,632,400 74,153,015 (36,819,420)
ROBINSONS RTL RRHI 52.4 52.55 52.95 52.95 51.95 52.4 573,770 30,066,059.5 27,660,706
PHIL SEVEN CORP SEVN 82.25 88 81.85 88.7 81.85 88 2,690 230,818.5 50,907
SSI GROUP SSI 2.49 2.51 2.46 2.5 2.44 2.5 1,050,000 2,607,280 (9,870)
UPSON INTL CORP UPSON 2.08 2.14 2.17 2.19 2.08 2.14 176,000 370,220 (11,940)
WILCON DEPOT WLCON 24.7 24.75 24.8 24.8 24.65 24.7 848,700 20,966,850 (1,880,990)

**** OTHER SERVICES ****

APC GROUP APC 0.226 0.234 0.234 0.234 0.226 0.23 550,000 127,240 -
EASYCALL ECP 3.16 3.5 - - - - - - -
IPM HLDG IPM 6.1 - - - - - - - -
MEDILINES MEDIC 0.54 0.55 0.54 0.55 0.54 0.55 111,000 60,030 -
PAXYS PAX 1.56 1.7 - - - - - - -
PRMIERE HORIZON PHA 0.239 0.24 0.239 0.241 0.239 0.239 240,000 57,400 (4,780)
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 3.85 3.99 - - - - - - -

SERVICES SECTOR TOTAL 169,852,665 797,453,086.00

MINING & OIL
**** MINING ****

ATOK AB 4.85 4.89 4.82 4.98 4.54 4.98 88,800 418,570 480
APEX MINING APX 2.46 2.47 2.61 2.61 2.44 2.47 5,390,000 13,404,120 (929,390.0001)
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 3.76 3.82 3.8 3.8 3.75 3.75 179,000 676,250 (3,800)
BENGUET A BC 4.52 4.78 4.7 4.8 4.7 4.8 12,000 56,600 -
BENGUET B BCB 4.51 4.62 4.52 4.52 4.51 4.51 21,000 94,810 -
COAL ASIA HLDG COAL 0.163 0.179 0.178 0.178 0.163 0.163 1,050,000 177,180 -
CENTURY PEAK CPM 2.81 2.91 2.9 2.91 2.9 2.91 12,000 34,820 34,820
DIZON MINES DIZ 3.45 4.06 4.07 4.07 4.07 4.07 50,000 203,500 -
FERRONICKEL FNI 2.42 2.44 2.35 2.44 2.35 2.44 3,774,000 9,043,440 600,700
GEOGRACE GEO 0.143 0.145 0.145 0.145 0.145 0.145 60,000 8,700 -
LEPANTO A LC 0.099 0.102 0.099 0.102 0.098 0.102 7,240,000 726,230 -
LEPANTO B LCB 0.096 0.1 0.096 0.096 0.096 0.096 1,480,000 142,080 -
MANILA MINING A MA 0.0091 0.0094 - - - - - - -
MANILA MINING B MAB 0.0091 0.0096 0.009 0.009 0.009 0.009 115,000,000 1,035,000 -
MARCVENTURES MARC 0.92 0.95 0.92 0.95 0.92 0.95 169,000 156,810 (6,580)
NIHAO NI 0.66 0.67 0.64 0.66 0.63 0.66 44,000 28,200 12,600
NICKEL ASIA NIKL 5.88 5.89 5.9 5.93 5.79 5.88 3,062,500 17,967,192 1,005,891
ORNTL PENINSULA ORE 0.71 0.74 0.72 0.75 0.71 0.74 211,000 150,870 -
PX MINING PX 2.63 2.64 2.68 2.68 2.6 2.63 1,334,000 3,506,780 (40,390)
SEMIRARA MINING SCC 28.8 28.85 28.25 28.9 28.05 28.85 2,155,300 61,787,310 24,171,690
UNITED PARAGON UPM 0.0049 0.0052 - - - - - - -

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 20, 2023

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

**** OIL ****

ENEX ENERGY ENEX 8.5 9.3 9.3 9.3 9.3 9.3 100 930 -
ORNTL PETROL A OPM 0.0097 0.0098 0.0098 0.0098 0.0097 0.0097 5,000,000 48,600 -
ORNTL PETROL B OPMB 0.0097 0.011 0.011 0.011 0.011 0.011 6,000,000 66,000 -
PHILODRILL OV 0.0088 0.0089 - - - - - - -
PXP ENERGY PXP 4.73 4.76 4.76 4.76 4.7 4.76 73,000 344,760 -

MINING & OIL SECTOR TOTAL 152,405,700 110,078,752.00

PREFERRED

HOUSE PREF B 8990B 94.3 98 94 94 94 94 500 47,000 -

HOUSE PREF A 8990P - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF AR ACPAR 2,482 2,500 2,518 2,518 2,500 2,500 530 1,332,650 -
AC PREF B1 ACPB1 491.4 500 491.4 491.4 491.4 491.4 100 49,140 -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 90.05 101.4 - - - - - - -
ALCO PREF D ALCPD 405.2 490 489.8 490 489.8 490 100 48,996 -
AC PREF B2R APB2R 473.8 492 - - - - - - -
BC PREF A BCP 23.3 34.9 - - - - - - -
BRN PREF A BRNP 100 100.5 100.5 100.5 100.5 100.5 530 53,265 -
CEB PREF CEBCP 36 36.5 37 37 36 36 63,100 2,314,970 (956,170)
CPG PREF A CPGP 100 101.8 - - - - - - -
DD PREF DDPR 96.95 97 96 96.95 96 96.95 18,440 1,770,715 -
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 94.25 100.8 - - - - - - -
EEI PREF B EEIPB 99.3 100 100 100 100 100 530 53,000 5,000
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 - - - - - - - - -
FGEN PREF G FGENG - - - - - - - - -
GLO PREF A GLOPA 3.51 - - - - - - - -
GLO PREF P GLOPP - - - - - - - - -
GTCAP PREF A GTPPA 970.5 989.5 - - - - - - -
GTCAP PREF B GTPPB 945 965 965 965 965 965 300 289,500 -
JFC PREF A JFCPA 920 939.5 - - - - - - -
JFC PREF B JFCPB 901 925 925 925 925 925 220 203,500 -
MWIDE PREF MWP - - - - - - - - -
MWIDE PREF 2A MWP2A - - - - - - - - -
MWIDE PREF 2B MWP2B 90 96.9 - - - - - - -
MWIDE PREF 4 MWP4 93 96.5 - - - - - - -
MWIDE PREF 5 MWP5 100.5 102.5 - - - - - - -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B - - - - - - - - -
PNX PREF 4 PNX4 - - - - - - - - -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B - - - - - - - - -
PCOR PREF 3A PRF3A 995 998 998 998 998 998 40 39,920 -
PCOR PREF 3B PRF3B 1,005 1,020 - - - - - - -
SFI PREF SFIP 1.28 1.89 - - - - - - -

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 20, 2023

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

SMC PREF 2A SMC2A - - - - - - - - -

SMC PREF 2B SMC2B - - - - - - - - -
SMC PREF 2C SMC2C - - - - - - - - -
SMC PREF 2D SMC2D - - - - - - - - -
SMC PREF 2E SMC2E - - - - - - - - -
SMC PREF 2F SMC2F 73.25 74.5 73 74.5 73 74.5 4,250 313,419.5 -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H - - - - - - - - -
SMC PREF 2I SMC2I 72.5 73 73 73 73 73 120 8,760 -
SMC PREF 2J SMC2J 68.55 71.4 - - - - - - -
SMC PREF 2K SMC2K 67.75 71.25 71.35 71.4 71.3 71.3 5,010 357,703 -
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C 40 56 - - - - - - -
TECH PREF B2D TCB2D 50.15 50.65 - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 93,770 6,882,538.50

P H I L. D E P O S I T A R Y R E C E I P T S

ABS HLDG PDR ABSP 6.1 6.2 6.2 6.2 6.02 6.1 13,500 83,412.00 (21,412)
GMA HLDG PDR GMAP 8.28 8.7 - - - - - - -

PHIL. DEPOSIT RECEIPTS TOTAL 13,500 83,412.00

WARRANTS

TECH WARRANT TECHW 0.485 0.5 0.485 0.5 0.485 0.5 11,000 5,440 -

WARRANTS TOTAL 11,000 5,440.00

S M A L L, M E D I U M & E M E R G I N G

BALAI FRUITAS BALAI 0.53 0.54 0.53 0.55 0.52 0.54 2,378,000 1,261,380 (5,400)
CTS GLOBAL CTS 0.79 0.8 0.8 0.8 0.79 0.8 116,000 92,380 -
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 0.87 0.91 0.89 0.91 0.84 0.91 1,905,000 1,631,200 -
ITALPINAS IDC 0.82 0.83 0.83 0.84 0.8 0.83 556,000 459,130 -
KEPWEALTH KPPI 1.61 2.04 - - - - - - -
LFM PROP LPC 0.077 0.086 0.086 0.086 0.086 0.086 10,000 860 859.9999
MAKATI FINANCE MFIN 1.14 2.09 - - - - - - -
MERRYMART MM 1.14 1.15 1.17 1.17 1.14 1.14 935,000 1,075,150 (20,549.9997)
XURPAS X 0.246 0.27 0.249 0.249 0.248 0.248 270,000 67,030 -

SMALL, MEDIUM & EMERGING TOTAL 6,170,000 4,587,130.00

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 100.8 101.3 101.7 101.7 100.8 101.3 8,670 877,911 134,126

EXCHANGE TRADED FUNDS TOTAL 8,670 877,911.00

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 20, 2023

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

DOLLAR DENOMINATED SECURITIES

USD TECH B2A TCB2A 0.9 0.93 - - - - - - -

USD TECH B2B TCB2B - - - - - - - - -

DDS TOTAL 0.00

TOTAL MAIN BOARD 704,220,250 4,187,609,832.00

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 55.740)

10
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 20, 2023

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

NO. OF ADVANCES: 92
NO. OF DECLINES: 81
NO. OF UNCHANGED: 47

NO. OF TRADED ISSUES: 220

NO. OF TRADES: 46,874

ODDLOT VOLUME: 1,804,605

ODDLOT VALUE: Php 276,588.54

BLOCK SALE VOLUME: 9,755,600

BLOCK SALE VALUE: Php 563,559,655.72

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

BDO 139.0424 230,000.00 31,979,752.00
GLO 1,716.5672 19,930.00 34,211,184.296
BPI 106.1273 300,000.00 31,838,190.00
AC 620.6354 100,000.00 62,063,540.00
BDO 140.00 176,820.00 24,754,800.00
BPI 107.00 399,820.00 42,780,740.00
JFC 238.7053 150,000.00 35,805,795.00
PGOLD 28.40 1,144,300.00 32,498,120.00
SMC 107.3994 219,620.00 23,587,056.228
BDO 138.85 300,000.00 41,655,000.00
BDO 138.75 385,160.00 53,440,950.00
SMPH 33.388 2,796,350.00 93,364,533.80
MREIT 15.729 3,533,600.00 55,579,994.40

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 1,823.5 1,830.04 1,807.8 1,830.04 (0.30) (5.54) 8,699,729 777,491,333.60
Industrials 9,176.19 9,176.19 9,143.36 9,164.12 0.11 10.52 208,597,445 833,264,234.28
Holding Firms 6,361.42 6,399.84 6,338.3 6,387.3 0.36 22.91 30,700,454 807,023,477.09
Property 2,623.55 2,634.24 2,598.11 2,607.61 (1.20) (31.74) 136,399,623 1,353,752,449.04
Services 1,524.33 1,536.71 1,515.86 1,536.71 0.92 14.14 171,290,540 864,336,518.04
Mining & Oil 9,949.39 9,997.45 9,855.66 9,997.45 0.78 77.73 153,912,597 110,111,530.38
SME 6,171,397 4,588,622.84
ETF 8,670 877,911.00

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 20, 2023

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

PSEI 6,434.03 6,448.9 6,410.33 6,448.9 (0.02) (1.44)

All Shares 3,437.13 3,442.04 3,420.38 3,439.54 (0.04) (1.70)

GRAND 715,780,455 4,751,446,076.26

TOTAL

Note: Sectoral and Grand Total include Normal Market, Odd Lot and Block Sale transactions.

FOREIGN BUYING: Php 2,152,557,902.84

FOREIGN SELLING: Php 2,455,268,849.79
NET FOREIGN BUYING/(SELLING): Php (302,710,946.95)
TOTAL FOREIGN: Php 4,607,826,752.64

Note: Includes DDS transactions converted to Philippine peso based on previous day exchange rate

Securities Under Suspension by the Exchange as of June 20 , 2023

2GO GROUP 2GO

HOUSE PREF A 8990P
ASIA AMLGMATED AAA
AC PREF A ACPA
ALCO PREF B ALCPB
ABRA MINING AR
BOGO MEDELLIN BMM
CEBU HLDG CHI
CYBER BAY CYBR
DOMINION HLDG DHI
USD DMPL A1 DMPA1
USD DMPL A2 DMPA2
PHILAB HLDG DNA
IP EGAME EG
SMC FB PREF FBP
SMC FB PREF 2 FBP2
FGEN PREF G FGENG
FILSYN A FYN
FILSYN B FYNB
GLO PREF P GLOPP
ISLAND INFO IS
LMG CORP LMG
METRO GLOBAL MGH
MANILA JOCKEY MJC
MJC INVESTMENTS MJIC
MWIDE PREF MWP
MWIDE PREF 2A MWP2A
NEXTGENESIS NXGEN
PICOP RES PCP
PHILCOMSAT PHC
PNCC PNC
PHX PETROLEUM PNX

12
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
June 20, 2023

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

PNX PREF 3A PNX3A

PNX PREF 3B PNX3B
PNX PREF 4 PNX4
PHOENIX PREF PNXP
GLOBALPORT PORT
PCOR PREF 2A PRF2A
PCOR PREF 2B PRF2B
PTT CORP PTT
SMC PREF 2A SMC2A
SMC PREF 2B SMC2B
SMC PREF 2C SMC2C
SMC PREF 2D SMC2D
SMC PREF 2E SMC2E
SMC PREF 2G SMC2G
SMC PREF 2H SMC2H
SMC PREF 1 SMCP1
SP NEW ENERGY SPNEC
STENIEL STN
TKC METALS T
TEL PREF II TLII
TEL PREF JJ TLJJ
UNIOIL HLDG UNI
VULCAN INDL VUL

Grand total includes main,oddlot and block sale transactions

13