The Philippine Stock Exchange, Inc.

Daily Quotation Report

March 22, 2024

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 38.8 38.9 38.3 38.8 38.3 38.8 63,500 2,444,520 -
BDO UNIBANK BDO 154.1 154.2 154.5 155.1 153.5 154.2 3,800,680 586,591,199 48,889,513
BANK COMMERCE BNCOM 6.23 6.44 6.21 6.44 6.21 6.23 2,000 12,479 -
BANK PH ISLANDS BPI 121.4 121.5 123.4 124.4 121.4 121.5 2,294,110 280,338,977 44,662,896
CHINABANK CHIB 35.35 35.4 35 35.5 34.7 35.35 2,595,500 91,780,140 (17,335)
CITYSTATE BANK CSB 8.01 8.49 8.01 8.01 8.01 8.01 800 6,408 -
EAST WEST BANK EW 8.86 8.92 8.85 8.98 8.85 8.92 33,500 297,099 (185,227)
METROBANK MBT 65.8 65.85 65.2 66 65.15 65.8 4,501,490 296,151,161.5 132,832,240
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 8.28 8.78 8.6 8.6 8.5 8.5 52,700 452,770 -
PBCOM PBC 14.18 17.46 - - - - - - -
PHIL NATL BANK PNB 19.86 19.88 19.88 19.92 19.88 19.88 188,400 3,750,986 -
PSBANK PSB 53.8 54.95 53.1 53.8 53.1 53.8 720 38,722 -
PHILTRUST PTC 85.15 119 - - - - - - -
RCBC RCB 22.15 22.8 22.7 22.8 22.5 22.8 300,000 6,833,170 -
SECURITY BANK SECB 67.5 68 67.85 68.9 67.5 67.5 196,620 13,304,699.5 (7,904,544)
UNION BANK UBP 42.85 43 43 43.1 42.9 43 476,100 20,470,425 2,980,435

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.22 1.24 1.15 1.26 1.15 1.25 495,000 616,500 -
COL FINANCIAL COL 2.25 2.43 2.43 2.43 2.43 2.43 2,000 4,860 -
DOMINION HLDG DHI - - - - - - - - -
FIRST ABACUS FAF 0.61 0.68 - - - - - - -
FERRONOUX HLDG FERRO 2.61 2.65 2.61 2.61 2.61 2.61 67,000 174,870 -
FILIPINO FUND FFI 6 7.98 6 6 6 6 100 600 -
IREMIT I 0.345 0.415 0.415 0.415 0.415 0.415 10,000 4,150 -
MEDCO HLDG MED 0.12 0.147 0.148 0.148 0.147 0.147 80,000 11,820 -
MANULIFE MFC 1,250 1,290 1,250 1,250 1,250 1,250 15 18,750 18,750
NTL REINSURANCE NRCP 0.455 0.5 0.55 0.56 0.5 0.5 200,000 108,850 -
PHIL STOCK EXCH PSE 188 190 188 190 188 190 25,120 4,770,300 66,300
SUN LIFE SLF 2,910 2,980 3,000 3,000 3,000 3,000 5 15,000 -
VANTAGE V 0.78 0.8 0.79 0.79 0.79 0.79 50,000 39,500 -

FINANCIALS SECTOR TOTAL 15,435,360 1,308,237,956.00

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

ACEN CORP ACEN 3.8 3.81 3.85 3.85 3.79 3.8 6,852,000 26,064,850 (3,932,040)
ALSONS CONS ACR 0.53 0.55 0.53 0.55 0.53 0.53 230,000 125,240 (8,640)
ALTERNERGY HLDG ALTER 0.75 0.76 0.76 0.76 0.75 0.76 358,000 270,780 -
ABOITIZ POWER AP 36.4 36.5 36.9 36.9 36.35 36.5 998,800 36,561,835 (3,624,700)
RASLAG ASLAG 1.09 1.12 1.12 1.12 1.12 1.12 2,000 2,240 -
BASIC ENERGY BSC 0.175 0.176 0.176 0.176 0.173 0.175 860,000 149,830 -
FIRST GEN FGEN 19.54 19.56 19.56 19.7 19.5 19.56 354,100 6,926,894 (4,843,224)
FIRST PHIL HLDG FPH 64.8 64.9 65 65 64.8 64.9 50,440 3,271,793 -

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 22, 2024

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

JOLLIVILLE HLDG JOH 5.11 5.85 5.85 5.85 5.85 5.85 200 1,170 -
MERALCO MER 361.4 364 360 364 359.8 364 242,350 87,493,988 32,840,082
MANILA WATER MWC 22.3 22.4 22 22.6 22 22.35 2,834,200 63,434,485 16,462,695
PETRON PCOR 3.18 3.2 3.16 3.18 3.14 3.18 274,000 864,890 (22,110)
PETROENERGY PERC 4.33 4.5 4.35 4.58 4.34 4.5 21,000 92,310 -
PHX PETROLEUM PNX 3.91 4.35 - - - - - - -
REPOWER ENERGY REDC 6.02 6.39 6.45 6.45 6.01 6.39 1,400 8,930 -
SEMIRARA MINING SCC 34.95 35 34.7 35.5 34.35 34.95 6,946,100 243,523,150 (10,858,565)
SYNERGY GRID SGP 7.67 7.69 7.84 7.84 7.67 7.69 520,600 4,019,276 376,232
SHELL PILIPINAS SHLPH 11.04 11.06 11.38 11.38 11.06 11.06 136,200 1,517,532 -
SPC POWER SPC 8.63 8.88 8.9 8.9 8.51 8.63 27,800 242,039 -
SP NEW ENERGY SPNEC 1.04 1.05 1.04 1.05 1.02 1.05 31,868,000 32,953,900 555,340
VIVANT VVT 14.3 15.68 - - - - - - -

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

AGRINURTURE ANI 0.7 0.71 0.7 0.72 0.7 0.71 1,829,000 1,292,250 338,239.9999
AXELUM AXLM 2.26 2.31 2.26 2.31 2.26 2.31 15,000 34,150 6,779.9999
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 12.5 12.6 12.54 12.54 12.54 12.54 18,600 233,244 -
CENTURY FOOD CNPF 35 35.3 34.7 35.3 34.7 35.3 503,800 17,724,225 (1,668,535)
DEL MONTE DELM 5.35 5.5 5.45 5.5 5.25 5.5 37,100 203,920 -
DNL INDUS DNL 6.16 6.18 6.16 6.2 6.15 6.16 1,128,800 6,963,660 (6,305,301)
EMPERADOR EMI 18.54 18.6 17.98 18.6 17.96 18.6 2,885,200 52,775,572 (44,107,157.9998)
SMC FOODANDBEV FB 48.95 49.95 49.3 49.45 48.7 49 219,000 10,723,700 (417,015)
FIGARO COFFEE FCG 0.67 0.68 0.67 0.68 0.66 0.67 3,029,000 2,026,990 26,650
ALLIANCE SELECT FOOD 0.44 0.45 - - - - - - -
FRUITAS HLDG FRUIT 0.78 0.79 0.78 0.79 0.78 0.79 209,000 165,100 (11,850)
GINEBRA GSMI 166.7 167 173.5 173.5 166 169 9,090 1,539,533 640,100
JOLLIBEE JFC 263.8 264.2 262.8 264.6 262.2 264.2 104,750 27,628,504 1,950,820
KEEPERS HLDG KEEPR 1.36 1.37 1.36 1.38 1.36 1.37 719,000 986,640 413,999.9999
LIBERTY FLOUR LFM 14.04 14.94 - - - - - - -
MACAY HLDG MACAY 5.7 6.27 - - - - - - -
MAXS GROUP MAXS 3.34 3.49 3.44 3.51 3.33 3.33 527,000 1,812,630 (593,369.9997)
MG HLDG MG 0.11 0.12 0.119 0.13 0.11 0.12 1,070,000 120,640 (11,000)
MONDE NISSIN MONDE 10.24 10.3 10.32 10.36 10.2 10.3 1,184,200 12,179,462 (1,088,804)
SHAKEYS PIZZA PIZZA 10.04 10.18 10.02 10.2 10 10.2 46,300 463,544 -
ROXAS AND CO RCI 2 2.02 2.19 2.34 1.93 2.02 8,789,000 18,358,810 368,340
RFM CORP RFM 3.2 3.26 3.26 3.27 3.18 3.27 103,000 333,370 (55,350)
ROXAS HLDG ROX - - - - - - - - -
SWIFT FOODS SFI 0.081 0.083 0.079 0.084 0.079 0.083 1,620,000 130,970 -
UNIV ROBINA URC 103 103.4 102.6 104.8 102.5 103 984,050 102,103,322 (7,791,763)
VITARICH VITA 0.5 0.52 0.5 0.52 0.5 0.52 1,514,000 775,070 (1,040)
VICTORIAS VMC 2.72 3.11 2.73 2.73 2.72 2.72 50,000 136,430 -

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

CONCRETE A CA 42.25 65.85 - - - - - - -

CONCRETE B CAB 42.25 48.95 42.15 42.15 42.15 42.15 100 4,215 -
CEMEX HLDG CHP 1.89 1.93 1.96 2.05 1.9 1.9 5,541,000 10,853,320 (378,900)
EC VULCAN CORP ECVC 0.61 0.62 0.61 0.62 0.61 0.62 371,000 226,820 -

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 22, 2024

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

EEI CORP EEI 5.45 5.58 5.2 5.58 5.2 5.58 238,200 1,313,048 110,940
MEGAWIDE MWIDE 3.17 3.18 3.1 3.22 3.1 3.18 225,000 712,330 35,170
PHINMA PHN 20.35 20.4 20.35 20.35 20.35 20.35 6,500 132,275 (126,170)
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T 0.4 0.45 0.45 0.45 0.45 0.45 20,000 9,000 -

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

CHEMPHIL CIP 113.4 193.2 - - - - - - -

CROWN ASIA CROWN 1.73 1.75 1.77 1.77 1.74 1.75 51,000 89,580 -
EUROMED EURO 0.74 0.79 0.74 0.74 0.74 0.74 1,000 740 -
LMG CORP LMG 0.28 0.29 - - - - - - -
MABUHAY VINYL MVC 5.2 5.57 5.57 5.57 5.57 5.57 100 557 -
PRYCE CORP PPC 5.53 5.59 5.55 5.59 5.55 5.59 29,900 166,951 -

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

CONCEPCION CIC 11.78 12.08 11.8 12.08 11.8 12 19,000 227,684 -

GREENERGY GREEN 0.242 0.243 0.236 0.245 0.235 0.243 30,500,000 7,358,470 (67,760)
INTEGRATED MICR IMI 2.14 2.16 2.12 2.17 2.12 2.16 123,000 265,370 (194,290)
IONICS ION 1.29 1.3 1.34 1.35 1.3 1.3 1,522,000 2,002,550 -
PANASONIC PMPC 5.2 5.46 5.46 5.46 5.46 5.46 2,000 10,920 -
SFA SEMICON SSP 1.84 1.93 1.9 1.93 1.82 1.93 9,000 16,570 -
CIRTEK HLDG TECH 1.72 1.73 1.71 1.73 1.71 1.72 115,000 198,580 (103,800)

**** OTHER INDUSTRIALS ****

FILSYN A FYN - - - - - - - - -
FILSYN B FYNB - - - - - - - - -
STENIEL STN - - - - - - - - -

INDUSTRIAL SECTOR TOTAL 117,955,730 797,074,173.00

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

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

ABACORE CAPITAL ABA 1.15 1.16 1.17 1.18 1.15 1.16 3,212,000 3,730,470 (303,100)
ASIABEST GROUP ABG 3.11 4 - - - - - - -
AYALA CORP AC 632 634 649.5 650 629.5 632 657,400 417,301,600 (155,827,370)
ABOITIZ EQUITY AEV 46.9 47 47.1 47.1 46.7 47 2,259,100 106,150,170 (34,360,005)
ALLIANCE GLOBAL AGI 9.9 9.99 9.8 9.99 9.75 9.99 1,730,600 17,171,697 (747,624)
ANSCOR ANS 12 12.08 12 12.08 12 12 89,500 1,074,160 945,600
ANGLO PHIL HLDG APO 0.4 0.43 - - - - - - -
ATN HLDG A ATN 0.61 0.62 0.63 0.65 0.59 0.61 10,882,000 6,719,220 -
ATN HLDG B ATNB 0.61 0.65 0.68 0.68 0.58 0.6 571,000 334,560 33,400
BHI HLDG BH - - - - - - - - -
COSCO CAPITAL COSCO 4.97 5 5 5.04 4.95 4.97 453,600 2,261,078 (925,842)
DMCI HLDG DMC 11.7 11.72 11.5 11.76 11.42 11.7 6,753,300 78,616,958 44,895,878
FILINVEST DEV FDC 5.5 5.69 - - - - - - -

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 22, 2024

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

FJ PRINCE A FJP 1.74 2.22 - - - - - - -

FJ PRINCE B FJPB 1.51 2.33 - - - - - - -
FORUM PACIFIC FPI 0.211 0.25 - - - - - - -
GT CAPITAL GTCAP 670 679.5 687.5 700 670 670 241,820 165,465,980 (27,913,490)
HOUSE OF INV HI 3.3 3.79 - - - - - - -
JG SUMMIT JGS 35.7 35.75 35.8 35.95 34.95 35.7 1,346,800 47,752,750 (5,015,895.0001)
KEPPEL HLDG A KPH 8 8.7 8.7 8.7 8.7 8.7 1,000 8,700 -
KEPPEL HLDG B KPHB 8 8.5 8.5 8.5 8 8 6,100 49,350 -
LODESTAR LODE 0.37 0.405 0.39 0.405 0.38 0.395 180,000 70,100 -
LOPEZ HLDG LPZ 4.13 4.3 4.13 4.13 4.12 4.12 56,000 230,920 -
LT GROUP LTG 9.62 9.73 9.79 9.82 9.62 9.62 1,571,800 15,229,000 (2,737,895.0001)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.174 0.198 0.173 0.173 0.172 0.172 200,000 34,450 -
PACIFICA HLDG PA 1.1 1.52 1.52 1.52 1.52 1.52 1,000 1,520 -
PRIME MEDIA PRIM 3.73 3.75 3.6 3.78 3.57 3.73 3,326,000 12,277,600 -
REPUBLIC GLASS REG 2.8 2.9 - - - - - - -
SOLID GROUP SGI 0.94 0.97 0.98 0.98 0.97 0.97 228,000 221,320 -
SM INVESTMENTS SM 978 980 980 990 975.5 980 208,800 204,896,285 70,200,495
SAN MIGUEL CORP SMC 105 105.4 103.5 105 102.5 105 79,240 8,303,517 (76,513)
SEAFRONT RES SPM 1.13 1.52 - - - - - - -
TOP FRONTIER TFHI 90.3 93.45 93.45 93.45 90.3 90.3 480 43,375.5 8,127
WELLEX INDUS WIN 0.24 0.26 - - - - - - -
ZEUS HLDG ZHI 0.079 0.098 - - - - - - -

HOLDING FIRMS SECTOR TOTAL 34,187,985 1,099,784,078.00

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.485 0.49 0.485 0.5 0.485 0.49 158,000 77,160 -
ANCHOR LAND ALHI 4.92 5.99 - - - - - - -
AYALA LAND ALI 31.55 31.6 32.1 32.1 31.45 31.6 29,602,500 934,564,815 (552,191,795)
AYALA LAND LOG ALLHC 2.06 2.07 2.11 2.11 2.07 2.07 1,326,000 2,772,940 582,270
ALTUS PROP APVI 9.4 9.77 9.78 9.78 9.78 9.78 200 1,956 -
ARANETA PROP ARA 0.96 0.99 0.98 1 0.96 0.99 944,000 927,530 -
AREIT RT AREIT 35.6 35.65 35.95 35.95 35.4 35.6 356,000 12,665,625 (470,210)
A BROWN BRN 0.63 0.67 - - - - - - -
CITYLAND DEVT CDC 0.71 0.72 0.72 0.72 0.72 0.72 75,000 54,000 -
CROWN EQUITIES CEI 0.088 0.091 0.106 0.106 0.085 0.091 16,010,000 1,445,890 24,030
CEB LANDMASTERS CLI 2.78 2.85 2.88 2.88 2.78 2.85 2,084,000 5,928,810 (56,500)
CENTURY PROP CPG 0.275 0.28 0.28 0.285 0.275 0.28 680,000 189,250 -
CITICORE RT CREIT 2.7 2.73 2.85 2.87 2.7 2.7 11,146,000 31,040,720 2,444,450
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 7.9 7.94 7.94 7.94 7.83 7.94 18,900 149,290 (80)
DDMP RT DDMPR 1.18 1.2 1.2 1.21 1.18 1.2 1,356,000 1,625,610 (52,800)
DM WENCESLAO DMW 5.61 5.79 5.79 5.79 5.79 5.79 5,000 28,950 -
EMPIRE EAST ELI 0.17 0.175 0.175 0.176 0.17 0.175 1,170,000 201,280 -
EVER GOTESCO EVER 0.26 0.275 0.26 0.275 0.26 0.275 120,000 31,900 -
FILINVEST RT FILRT 2.99 3 3 3.02 2.96 2.99 383,000 1,143,200 (408,780)
FILINVEST LAND FLI 0.67 0.68 0.69 0.69 0.67 0.68 2,939,000 1,985,610 (99,040)
GLOBAL ESTATE GERI 0.75 0.79 - - - - - - -
8990 HLDG HOUSE 9.08 9.29 - - - - - - -

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 22, 2024

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

GOLDEN MV HVN 1,050 1,057 1,055 1,060 1,020 1,050 230 241,350 -
PHIL INFRADEV INFRA 0.55 0.58 0.55 0.58 0.55 0.58 18,000 10,080 -
KEPPEL PROP KEP 4.89 6.19 - - - - - - -
CITY AND LAND LAND 0.81 0.82 0.82 0.82 0.8 0.82 53,000 42,620 10,400
MEGAWORLD MEG 1.91 1.93 1.91 1.93 1.9 1.91 4,914,000 9,417,100 (1,590,820)
MRC ALLIED MRC 1.05 1.09 1.1 1.1 1.05 1.09 115,000 121,700 -
MREIT RT MREIT 13 13.02 13.14 13.24 12.98 13.02 430,500 5,605,326 (2,986,002)
OMICO CORP OM 0.228 0.24 0.228 0.228 0.228 0.228 330,000 75,240 -
PHIL ESTATES PHES 0.335 0.36 - - - - - - -
PREMIERE RT PREIT 1.59 1.6 1.61 1.61 1.59 1.6 36,000 57,610 (19,140)
PRIMEX CORP PRMX 2.05 2.23 - - - - - - -
RL COMM RT RCR 5.11 5.23 5.2 5.23 5.1 5.23 5,873,700 30,568,241 (2,479,384)
ROBINSONS LAND RLC 16.7 16.76 16.74 16.8 16.62 16.7 634,200 10,600,698 (440,144.0003)
PHIL REALTY RLT 0.14 0.155 - - - - - - -
ROCKWELL ROCK 1.44 1.48 1.48 1.48 1.44 1.44 18,000 26,120 -
SHANG PROP SHNG 3.68 3.71 3.7 3.71 3.66 3.68 362,000 1,332,980 11,070
STA LUCIA LAND SLI 2.93 3.07 3.19 3.24 2.92 3.09 535,000 1,606,160 -
SM PRIME HLDG SMPH 32.6 32.7 32.95 32.95 32.3 32.6 4,609,600 150,472,810 (37,254,975)
SOC RESOURCES SOC 0.355 0.395 - - - - - - -
VISTAMALLS STR 2.27 2.38 2.35 2.35 2.32 2.32 18,000 42,000 -
SUNTRUST RESORT SUN 0.9 0.93 0.93 0.93 0.87 0.93 494,000 437,050 -
PTFC REDEV CORP TFC 40.05 48 - - - - - - -
VISTA LAND VLL 1.56 1.57 1.61 1.61 1.55 1.57 1,027,000 1,609,890 (587,660)
VISTAREIT RT VREIT 1.69 1.7 1.71 1.71 1.69 1.69 322,000 545,020 (280,620)

PROPERTY SECTOR TOTAL 88,192,620 1,210,470,247.00

SERVICES
**** MEDIA ****

ABS CBN ABS 4.21 4.3 4.33 4.33 4.29 4.3 61,000 263,340 -
GMA NETWORK GMA7 8.89 8.9 8.9 8.9 8.89 8.9 336,400 2,992,799 -
MANILA BULLETIN MB 0.202 0.228 - - - - - - -
MLA BRDCASTING MBC 6.01 7.15 - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,741 1,749 1,749 1,749 1,737 1,749 7,045 12,286,670 (2,602,820)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,338 1,339 1,370 1,370 1,325 1,338 58,880 79,183,330 7,165,350

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.0099 0.01 0.01 0.011 0.0099 0.0099 35,000,000 349,890 -
CONVERGE CNVRG 9.35 9.36 9.42 9.43 9.2 9.35 2,146,700 20,020,556 10,686,330
DFNN INC DFNN 3.04 3.05 2.75 3.13 2.75 3.05 524,000 1,562,540 (45,750)
DITO CME HLDG DITO 2.06 2.07 2.09 2.09 2.05 2.07 1,586,000 3,270,250 104,150
IMPERIAL IMP 0.59 0.61 0.61 0.61 0.61 0.61 22,000 13,420 -
ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 0.77 1.04 - - - - - - -
NOW CORP NOW 0.98 0.99 0.99 1.01 0.98 0.98 2,287,000 2,251,520 (22,260)

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 22, 2024

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

TRANSPACIFIC BR TBGI 0.14 0.141 0.148 0.15 0.139 0.141 1,600,000 228,310 -

**** TRANSPORTATION SERVICES ****

ASIAN TERMINALS ATI 17.22 18.46 18.4 18.48 18.4 18.46 5,700 105,198 (20,328)
CHELSEA C 1.38 1.49 1.36 1.49 1.29 1.49 731,000 1,009,660 -
CEBU AIR CEB 30.75 30.8 30.75 30.8 30.55 30.8 110,800 3,405,555 (619,505)
INTL CONTAINER ICT 318.4 319 320 322 316.2 318.4 1,799,210 574,452,300 (50,081,164)
LBC EXPRESS LBC 15.48 16.92 - - - - - - -
LORENZO SHIPPNG LSC 0.6 0.68 0.55 0.71 0.54 0.6 164,000 99,840 -
MACROASIA MAC 3.96 4 4.05 4.05 3.96 4 831,000 3,323,240 -
METROALLIANCE A MAH 0.55 0.57 0.57 0.57 0.57 0.57 37,000 21,090 -
METROALLIANCE B MAHB 0.51 0.72 - - - - - - -
PAL HLDG PAL 5.5 5.7 5.45 5.7 5.45 5.45 14,400 80,340 (28,000)
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.69 0.73 0.73 0.73 0.69 0.69 72,000 50,650 -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.77 1.89 1.77 1.77 1.76 1.76 51,000 89,860 -
BOULEVARD HLDG BHI 0.062 0.065 0.063 0.067 0.062 0.065 16,650,000 1,058,660 160,500
DISCOVERY WORLD DWC 1.16 1.25 - - - - - - -
GRAND PLAZA GPH 6.86 8 - - - - - - -
WATERFRONT WPI 0.395 0.415 0.395 0.395 0.395 0.395 20,000 7,900 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 8.01 8.93 8.95 8.95 8 8 42,600 344,964 -

FAR EASTERN U FEU 575 585 560 560 560 560 40 22,400 -
IPEOPLE IPO 6.53 7.19 7.19 7.19 7.19 7.19 3,100 22,289 -
STI HLDG STI 0.76 0.78 0.76 0.78 0.76 0.78 854,000 658,160 760

**** CASINOS & GAMING ****

BELLE CORP BEL 1.91 1.92 1.96 2.03 1.91 1.92 5,702,000 11,242,500 38,400
BLOOMBERRY BLOOM 11.04 11.12 11.4 11.42 11 11.04 8,135,200 90,113,506 (31,843,990)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 3.69 3.9 3.71 4 3.68 3.69 363,000 1,372,390 -
MANILA JOCKEY MJC - - - - - - - - -
MJC INVESTMENTS MJIC - - - - - - - - -
PH RESORTS GRP PHR 0.84 0.86 0.82 0.89 0.81 0.84 1,192,000 1,015,530 -
PREMIUM LEISURE PLC 0.82 0.83 0.82 0.82 0.81 0.82 57,745,000 47,321,490 637,640
DIGIPLUS PLUS 11.02 11.04 11 11.08 10.88 11.02 7,798,100 85,826,180 (9,004,170)
PHIL RACING PRC 3.5 7.19 - - - - - - -
PHILWEB WEB 1.69 1.72 1.67 1.72 1.67 1.72 111,000 185,830 -

**** RETAIL ****

ALLDAY ALLDY 0.148 0.15 0.148 0.15 0.148 0.15 1,970,000 292,610 -
BERJAYA BCOR 7.45 7.64 - - - - - - -

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 22, 2024

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

ALLHOME HOME 0.98 1 1.01 1.02 0.97 0.98 2,572,000 2,569,400 (771,400)
METRO RETAIL MRSGI 1.29 1.3 1.3 1.3 1.29 1.29 729,000 941,550 11,700
PUREGOLD PGOLD 25.95 26 26 26 25.8 25.95 863,700 22,368,100 (7,415,060)
ROBINSONS RTL RRHI 36.65 36.7 36.7 36.7 36.65 36.7 72,000 2,642,030 (366,915)
PHIL SEVEN CORP SEVN 82.1 82.95 82.5 83 82 83 23,270 1,920,019.5 82,211
SSI GROUP SSI 3.87 3.88 3.97 3.97 3.86 3.88 939,000 3,677,770 2,296,510
UPSON INTL CORP UPSON 1 1.02 1 1.02 1 1.02 19,000 19,160 -
WILCON DEPOT WLCON 17.96 17.98 18.3 18.3 17.74 17.98 3,402,500 61,011,584 3,781,376

**** OTHER SERVICES ****

APC GROUP APC 0.255 0.26 0.26 0.265 0.255 0.255 320,000 82,500 -
EASYCALL ECP 2.07 2.51 - - - - - - -
IPM HLDG IPM 3.45 4.5 - - - - - - -
MEDILINES MEDIC 0.3 0.31 0.31 0.315 0.31 0.315 170,000 52,850 -
PAXYS PAX 1.04 1.19 - - - - - - -
PRMIERE HORIZON PHA 0.215 0.222 0.215 0.225 0.205 0.222 1,550,000 341,590 -
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 4 4.27 - - - - - - -

SERVICES SECTOR TOTAL 158,711,645 1,040,845,320.50

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

ATOK AB 3.02 3.04 3.05 3.05 3 3 129,000 389,820 -

APEX MINING APX 2.57 2.6 2.64 2.64 2.57 2.6 2,736,000 7,111,130 (1,331,320)
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 3.51 3.6 3.58 3.6 3.52 3.6 109,000 386,360 -
BENGUET A BC 4.25 4.38 4.3 4.45 4.3 4.38 311,000 1,347,180 -
BENGUET B BCB 4.2 4.36 4.18 4.43 4.18 4.2 227,000 963,140 -
COAL ASIA HLDG COAL 0.152 0.156 0.156 0.156 0.156 0.156 10,000 1,560 -
CENTURY PEAK CPM 2.96 3.14 2.97 3.14 2.95 3.14 277,000 848,780 539,210
DIZON MINES DIZ 2.26 2.47 - - - - - - -
FERRONICKEL FNI 1.75 1.76 1.74 1.81 1.74 1.76 111,000 198,540 -
GEOGRACE GEO 0.095 0.096 0.096 0.097 0.095 0.096 1,110,000 106,320 -
LEPANTO A LC 0.079 0.083 0.08 0.083 0.079 0.079 640,000 51,060 -
LEPANTO B LCB 0.079 0.084 0.082 0.082 0.082 0.082 20,000 1,640 -
MANILA MINING A MA 0.0046 0.0047 - - - - - - -
MANILA MINING B MAB 0.0046 0.0049 - - - - - - -
MARCVENTURES MARC 0.78 0.79 0.76 0.8 0.76 0.79 437,000 340,840 -
NIHAO NI 0.57 0.64 0.57 0.62 0.57 0.62 157,000 93,740 -
NICKEL ASIA NIKL 4 4.05 4.02 4.06 3.99 4.05 2,322,000 9,372,150 (1,547,830)
ORNTL PENINSULA ORE 0.61 0.64 0.63 0.64 0.61 0.61 70,000 43,300 -
PX MINING PX 3.01 3.03 3.08 3.08 3 3.03 1,353,000 4,091,440 415,200
UNITED PARAGON UPM 0.0041 0.0043 - - - - - - -

**** OIL ****

ENEX ENERGY ENEX 4.99 5.05 5.08 5.2 4.85 5.1 22,700 114,679 (4,711)
ORNTL PETROL A OPM 0.0091 0.0095 0.0096 0.0097 0.0092 0.0092 48,000,000 458,300 -
ORNTL PETROL B OPMB 0.0089 0.0097 - - - - - - -

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 22, 2024

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

PHILODRILL OV 0.0096 0.0097 0.0095 0.0098 0.0095 0.0097 53,000,000 515,700 -

PXP ENERGY PXP 3.29 3.38 3.38 3.38 3.26 3.38 88,000 295,350 (9,960)

MINING & OIL SECTOR TOTAL 111,130,100 26,740,849.00

PREFERRED

HOUSE PREF B 8990B - - - - - - - - -

HOUSE PREF A 8990P - - - - - - - - -
ACEN PREF A ACENA 1,022 1,025 1,024 1,025 1,024 1,025 155 158,825 (102,500)
ACEN PREF B ACENB 1,051 1,080 1,084 1,084 1,051 1,051 1,275 1,367,725 (1,302,870)
AC PREF A ACPA - - - - - - - - -
AC PREF AR ACPAR 2,490 2,492 2,492 2,492 2,490 2,490 745 1,856,200 (1,108,600)
AC PREF B1 ACPB1 - - - - - - - - -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 95.05 101.5 - - - - - - -
ALCO PREF D ALCPD 450.6 487.8 - - - - - - -
ALTER PREF 2A ALTP2 10.16 - - - - - - - -
AC PREF B2R APB2R 488.2 490 490 490 490 490 30 14,700 -
BC PREF A BCP 24.55 34 24.55 24.55 24.55 24.55 400 9,820 -
BRN PREF A BRNP 95.1 96.5 95.5 95.5 95.5 95.5 1,000 95,500 -
BRN PREF B BRNPB 100 103 - - - - - - -
BRN PREF C BRNPC 100.8 103 103 103 103 103 2,420 249,260 -
CEB PREF CEBCP 33.6 33.7 33.7 33.7 33.7 33.7 20,000 674,000 -
CPG PREF A CPGP - - - - - - - - -
CPG PREF B CPGPB 100 100.9 100.9 100.9 100.9 100.9 100 10,090 -
DD PREF DDPR 97 97.95 97 98 97 97.95 25,270 2,468,866 50,914
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 90.2 97.95 - - - - - - -
EEI PREF B EEIPB 97 98.75 97 97 97 97 500 48,500 -
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 - - - - - - - - -
GTCAP PREF B GTPPB 943.5 950 - - - - - - -
JFC PREF A JFCPA 957 1,019 - - - - - - -
JFC PREF B JFCPB 930 931.5 931.5 931.5 929 929 580 539,770 (279,450)
MWIDE PREF MWP - - - - - - - - -
MWIDE PREF 2A MWP2A - - - - - - - - -
MWIDE PREF 2B MWP2B 90.9 93.9 - - - - - - -
MWIDE PREF 4 MWP4 91.1 94.8 - - - - - - -
MWIDE PREF 5 MWP5 100.8 101.4 100.8 100.8 100.8 100.8 2,000 201,600 -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B 25.55 31 25.4 31.6 25.4 31.6 400 11,600 -
PNX PREF 4 PNX4 202.2 214.8 - - - - - - -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B - - - - - - - - -
PCOR PREF 3A PRF3A 981.5 990 981.5 981.5 981 981 600 588,700 -
PCOR PREF 3B PRF3B 980 1,010 975 975 975 975 10 9,750 -

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 22, 2024

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

PCOR PREF 4A PRF4A 955 990 990 990 990 990 60 59,400 -
PCOR PREF 4B PRF4B 901 1,010 - - - - - - -
PCOR PREF 4C PRF4C 989 999.5 990 1,000 989 989 4,270 4,262,455 -
SFI PREF SFIP - 1.68 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B - - - - - - - - -
SMC PREF 2C SMC2C - - - - - - - - -
SMC PREF 2D SMC2D - - - - - - - - -
SMC PREF 2E SMC2E - - - - - - - - -
SMC PREF 2F SMC2F 71.9 72.55 72.6 72.95 72.55 72.55 18,650 1,359,065 -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H - - - - - - - - -
SMC PREF 2I SMC2I 70.5 72.85 70.5 72.85 70.5 72.85 45,690 3,250,943 -
SMC PREF 2J SMC2J 69 70.8 - - - - - - -
SMC PREF 2K SMC2K 67.55 69.95 67.55 67.55 67.5 67.5 260 17,560 -
SMC PREF 2L SMC2L 77 78 - - - - - - -
SMC PREF 2M SMC2M - - - - - - - - -
SMC PREF 2N SMC2N 77.1 78 78.1 78.1 77.5 77.5 6,620 514,411 -
SMC PREF 2O SMC2O 79.75 79.85 79.9 79.95 79.75 79.75 60,450 4,826,418.5 (1,324,946)
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C 40.6 49.85 - - - - - - -
TECH PREF B2D TCB2D 49.5 50.65 - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 191,485 22,595,158.50

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 3.61 4.6 - - - - - - -

GMA HLDG PDR GMAP 8.35 8.5 8.4 8.5 8.4 8.5 3,800 32,080.00 6,720

PHIL. DEPOSIT RECEIPTS TOTAL 3,800 32,080.00

WARRANTS

TECH WARRANT TECHW 0.177 0.187 - - - - - - -

WARRANTS TOTAL 0.00

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

BALAI FRUITAS BALAI 0.39 0.4 0.4 0.4 0.4 0.4 20,000 8,000 -
CTS GLOBAL CTS 0.71 0.73 0.72 0.73 0.71 0.71 16,000 11,480 -
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 1.12 1.13 1.13 1.14 1.12 1.13 1,329,000 1,500,680 (5,649.9999)
ITALPINAS IDC 0.68 0.72 0.68 0.73 0.68 0.72 910,000 647,110 -
KEPWEALTH KPPI 1.29 1.75 - - - - - - -
LFM PROP LPC 0.049 0.052 - - - - - - -
MAKATI FINANCE MFIN 1.72 1.75 1.8 1.8 1.75 1.75 42,000 75,000 -
MERRYMART MM 0.95 0.96 0.95 0.98 0.95 0.95 2,192,000 2,101,030 28,500
XURPAS X 0.255 0.265 0.265 0.265 0.255 0.265 40,000 10,500 -

SMALL, MEDIUM & EMERGING TOTAL 4,549,000 4,353,800.00

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 22, 2024

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

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 109.2 109.5 109.7 109.8 109.5 109.5 3,900 427,689 (64,752)

EXCHANGE TRADED FUNDS TOTAL 3,900 427,689.00

10
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 22, 2024

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 0.69 0.7 0.7 0.7 0.7 0.7 1,700 1,190 -
USD TECH B2B TCB2B 0.7 0.95 - - - - - - -

DDS TOTAL 1,700 1,190.00

TOTAL MAIN BOARD 530,171,840 5,488,032,868.20

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 56.030)

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 22, 2024

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

NO. OF ADVANCES: 80
NO. OF DECLINES: 111
NO. OF UNCHANGED: 52

NO. OF TRADED ISSUES: 243

NO. OF TRADES: 61,198

ODDLOT VOLUME: 4,826,043

ODDLOT VALUE: Php 356,681.32

BLOCK SALE VOLUME: 5,434,710

BLOCK SALE VALUE: Php 375,618,046.64

VWAP VOLUME: 0
VWAP VALUE: Php 0.00

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

BDO 154.6982 156,000.00 24,132,919.20
AEV 46.8919 558,700.00 26,198,504.53
ALI 32.1113 2,138,200.00 68,660,381.66
BDO 154.5734 632,520.00 97,770,766.968
BPI 122.5414 570,170.00 69,869,430.038
JGS 35.1929 900,000.00 31,673,610.00
MBT 64.9903 390,260.00 25,363,114.478
MER 359.5467 88,860.00 31,949,319.762

SECURITY PRICE, USD VOLUME VALUE, USD

VWAP

SECURITY PRICE, Php VOLUME VALUE, Php

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 2,059.85 2,068.41 2,051.14 2,051.14 (0.16) (3.47) 17,185,406 1,525,417,661.24
Industrials 8,963.08 9,022.48 8,963.08 9,022.48 0.42 38.58 118,092,691 829,184,022.46
Holding Firms 6,464.76 6,491.23 6,413.74 6,430.76 (0.38) (24.54) 35,648,784 1,157,705,547.16
Property 2,821.5 2,821.5 2,776.11 2,790.09 (1.62) (45.94) 90,341,125 1,279,163,906.26

12
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 22, 2024

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

Services 1,856.32 1,856.32 1,839 1,839 (4.33) (83.28) 158,854,177 1,040,933,605.65

Mining & Oil 8,245.69 8,293.42 8,161.72 8,238.1 0.30 25.09 115,748,560 26,817,815.36
SME 4,557,950 4,357,349.03
ETF 3,900 427,689.00
PSEI 6,917.68 6,919.76 6,871.45 6,881.97 (1.16) (81.25)
All Shares 3,601.44 3,603.47 3,576 3,587.9 (0.75) (27.34)

GRAND 540,432,593 5,864,007,596.16

TOTAL

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

FOREIGN BUYING: Php 2,489,128,201.22

FOREIGN SELLING: Php 3,059,790,004.66
NET FOREIGN BUYING/(SELLING): Php (570,661,803.45)
TOTAL FOREIGN: Php 5,548,918,205.88

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

Securities Under Suspension by the Exchange as of March 22 , 2024

HOUSE PREF B 8990B

HOUSE PREF A 8990P
ASIA AMLGMATED AAA
AC PREF A ACPA
AC PREF B1 ACPB1
ALCO PREF B ALCPB
ABRA MINING AR
BOGO MEDELLIN BMM
CPG PREF A CPGP
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
GTCAP PREF A GTPPA
ISLAND INFO IS
METRO GLOBAL MGH
MANILA JOCKEY MJC
MJC INVESTMENTS MJIC
MWIDE PREF MWP
MWIDE PREF 2A MWP2A

13
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
March 22, 2024

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

NEXTGENESIS NXGEN
PHILCOMSAT PHC
PNCC PNC
PNX PREF 3A PNX3A
PHOENIX PREF PNXP
GLOBALPORT PORT
PCOR PREF 2A PRF2A
PCOR PREF 2B PRF2B
PTT CORP PTT
ROXAS HLDG ROX
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
STENIEL STN
TEL PREF II TLII
TEL PREF JJ TLJJ

Grand total includes main,oddlot and block sale transactions

14