The Philippine Stock Exchange, Inc

Daily Quotations Report

October 09 , 2018

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 58.95 58.9 58.95 58.5 58.6 37,720 2,213,813.5 1,421,657.5
BDO UNIBANK BDO 113 113.5 114 115 112.7 113 1,382,330 157,048,979 (40,442,593)
BANK PH ISLANDS BPI 81.9 82.1 81.6 82.1 81.55 82.1 759,420 62,140,414.5 17,326,739.5
CHINABANK CHIB 28.45 28.5 28.7 29.45 28.45 28.5 250,100 7,141,250 (2,214,635)
CITYSTATE BANK CSB 4.04 6.87 3.5 6.87 3.5 6.87 1,500 6,935 (3,500)
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 12.36 12.4 12.34 12.48 12.32 12.36 181,300 2,245,916 (542,906)
METROBANK MBT 66.2 66.4 66.5 66.95 66 66.4 1,062,760 70,423,121.5 (11,092,576)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 11.6 11.68 11.6 11.6 11.6 11.6 12,700 147,320 -
PBCOM PBC 19.9 21.9 23.8 23.8 23.8 23.8 100 2,380 -
PHIL NATL BANK PNB 42.7 42.9 43 43 42.7 42.7 42,500 1,820,315 (569,005)
PSBANK PSB 72.3 75 74.75 75 74.75 75 6,080 455,882.5 -
PHILTRUST PTC 102.5 103 102.1 102.1 102.1 102.1 40 4,084 -
RCBC RCB 26.4 26.65 25.7 26.85 25.7 26.6 58,900 1,541,980 -
SECURITY BANK SECB 139.6 139.8 145.4 145.4 139 139.8 1,550,620 217,437,130 (31,190,372)
UNION BANK UBP 65.9 65.95 65.95 66 65.9 65.9 7,670 505,829.5 (127,267.5)

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.36 1.43 - - - - - - -
BDO LEASING BLFI 2.45 2.57 - - - - - - -
COL FINANCIAL COL 15.9 16 15.9 15.9 15.9 15.9 3,000 47,700 -
FIRST ABACUS FAF 0.345 0.64 - - - - - - -
FERRONOUX HLDG FERRO 4.13 4.22 4.26 4.26 4.13 4.22 49,000 202,930 (8,260)
FILIPINO FUND FFI 8.59 9.3 8.35 8.59 8.35 8.59 1,200 10,164 -
IREMIT I 1.69 1.72 1.72 1.72 1.69 1.69 5,000 8,510 -
MEDCO HLDG MED 0.49 0.5 0.51 0.53 0.5 0.5 1,048,000 525,070 150,000
MANULIFE MFC 825 826 - - - - - - -
NTL REINSURANCE NRCP 0.9 0.91 0.9 0.91 0.9 0.91 156,000 140,430 -
PHIL STOCK EXCH PSE 184.2 189.9 184.2 189.9 184.2 189.9 40 7,539 3,741
SUN LIFE SLF 1,865 1,866 - - - - - - -
VANTAGE V 1.17 1.21 - - - - - - -

FINANCIALS SECTOR TOTAL VOLUME : 6,615,980 VALUE : 524,077,693.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.25 1.26 1.24 1.26 1.24 1.26 229,000 286,980 (1,260)
ABOITIZ POWER AP 33.35 34 33.7 34 33.2 34 317,100 10,714,560 2,122,240
BASIC ENERGY BSC 0.212 0.214 0.215 0.216 0.211 0.214 4,700,000 1,002,500 -
ENERGY DEVT EDC 7.07 7.08 7.08 7.09 7.07 7.08 11,250,300 79,623,183 (62,306,726)
FIRST GEN FGEN 15.98 16 16.3 16.3 15.88 16 838,000 13,399,608 (1,450,832)
FIRST PHIL HLDG FPH 64.6 64.7 64.85 64.85 64.35 64.6 11,860 766,214.5 722,279
PHIL H2O H2O 4.55 4.6 4.79 4.79 4.53 4.53 116,000 530,130 (45,550)
MERALCO MER 343 344.2 342.2 354 342.2 343 143,330 49,696,354 4,633,452
MANILA WATER MWC 26.5 26.8 25.9 26.8 25.5 26.8 1,022,800 26,691,235 16,162,455
PETRON PCOR 8.51 8.6 8.67 8.69 8.49 8.6 290,200 2,477,251 (308,819)
PETROENERGY PERC 4.05 4.14 4.09 4.15 4.05 4.05 127,000 516,420 -
PHINMA ENERGY PHEN 0.95 0.97 0.96 0.96 0.94 0.94 916,000 872,690 -
PHX PETROLEUM PNX 10.52 10.78 10.78 10.78 10.32 10.78 18,700 198,268 -
PILIPINAS SHELL SHLPH 52.65 52.8 52.95 53.05 52.6 52.65 118,650 6,262,951.5 (309,732.5)
SPC POWER SPC 5.19 5.2 5.21 5.4 5.2 5.2 87,500 455,151 -
VIVANT VVT 10.08 20.45 - - - - - - -

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

AGRINURTURE ANI 18.08 18.1 18.28 18.28 18.08 18.2 246,300 4,475,216 1,920,740
BOGO MEDELLIN BMM 91.55 109.9 91.05 91.05 91.05 91.05 30 2,731.5 -
CNTRL AZUCARERA CAT 16.14 17.78 17.98 17.98 16.12 17.78 6,500 111,756 -
CENTURY FOOD CNPF 13.6 13.64 13.76 13.76 13.6 13.64 474,800 6,474,852 (8,244)
DEL MONTE DELM 6.95 7 7 7 6.95 6.95 7,200 50,300 -
DNL INDUS DNL 10.24 10.26 10.1 10.28 10.08 10.24 2,343,500 23,966,900 8,807,542
EMPERADOR EMP 7 7.01 7 7.03 6.99 7.01 233,700 1,636,351 (1,120,983)
SMC FOODANDBEV FB 86.7 86.8 92.8 92.8 86.6 86.8 2,050,000 181,199,225.5 (5,904,254.5)
ALLIANCE SELECT FOOD 0.94 0.95 0.92 0.96 0.92 0.94 5,453,000 5,136,750 37,990
GINEBRA GSMI 24.9 25.3 25.3 25.3 24.9 25.3 1,500 37,750 -
JOLLIBEE JFC 252.4 252.8 243.2 256 243.2 252.4 427,280 107,180,008 39,767,904
LIBERTY FLOUR LFM 40.05 42 - - - - - - -
MACAY HLDG MACAY 9.04 12.8 - - - - - - -
MAXS GROUP MAXS 10.92 11 11.2 11.2 10.9 11 86,900 955,138 (496,120)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
October 09 , 2018

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

MG HLDG MG 0.175 0.182 0.184 0.184 0.176 0.183 100,000 17,750 -

PEPSI COLA PIP 1.76 1.8 1.8 1.8 1.76 1.76 29,000 51,180 (1,840)
SHAKEYS PIZZA PIZZA 11.62 11.68 11.72 11.94 11.6 11.62 33,000 386,204 -
ROXAS AND CO RCI 2.32 2.35 2.37 2.37 2.31 2.35 191,000 449,160 -
RFM CORP RFM 4.84 5 4.84 4.84 4.84 4.84 653,000 3,160,520 (1,452,000)
ROXAS HLDG ROX 2.81 3.06 2.83 2.83 2.8 2.8 20,000 56,170 -
SWIFT FOODS SFI 0.123 0.129 - - - - - - -
UNIV ROBINA URC 131.8 133 134.9 134.9 131.3 133 1,434,150 190,584,184 (11,071,577)
VITARICH VITA 1.79 1.8 1.85 1.85 1.76 1.8 3,309,000 5,964,680 36,000
VICTORIAS VMC 2.43 2.5 - - - - - - -

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

CONCRETE A CA 64.8 66.95 - - - - - - -
CONCRETE B CAB 78.15 91.95 - - - - - - -
CEMEX HLDG CHP 2.14 2.16 2.22 2.23 2.14 2.16 5,092,000 11,029,600 (1,164,600)
DAVINCI CAPITAL DAVIN 2.33 4.6 - - - - - - -
EAGLE CEMENT EAGLE 15.14 15.16 15.16 15.16 15.14 15.14 7,500 113,552 -
EEI CORP EEI 8.16 8.2 8.26 8.3 8.16 8.2 85,600 702,659 (182,859.9999)
HOLCIM HLCM 6.21 6.5 6.65 6.65 6.2 6.2 248,600 1,624,238 665
MEGAWIDE MWIDE 14.36 14.4 14.62 14.78 14.24 14.4 7,533,300 109,082,992 (38,261,290)
PHINMA PHN 9 9.04 9 9.02 9 9 14,800 133,202 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC - - - - - - - - -
TKC METALS T 0.92 0.95 0.9 0.94 0.9 0.92 85,000 78,800 -
VULCAN INDL VUL 2.07 2.08 2.09 2.11 2.05 2.08 3,906,000 8,111,740 (327,189.9997)

**** CHEMICALS ****

CHEMPHIL CIP 190 200 - - - - - - -
CROWN ASIA CROWN 1.71 1.73 1.72 1.73 1.72 1.73 14,000 24,120 -
EUROMED EURO 1.6 1.74 1.6 1.6 1.6 1.6 1,000 1,600 -
LMG CHEMICALS LMG 4.8 4.88 4.8 4.81 4.8 4.8 13,000 62,430 -
MABUHAY VINYL MVC 1.8 3.39 - - - - - - -
PRYCE CORP PPC 5.63 5.9 - - - - - - -

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

CONCEPCION CIC 37.2 39.95 37.2 37.2 37.2 37.2 707,900 26,333,880 (9,311,160)
GREENERGY GREEN - - - - - - - - -
INTEGRATED MICR IMI 11.98 12 12.24 12.24 11.98 12 893,700 10,728,304 (369,794)
IONICS ION 1.83 1.84 1.89 1.89 1.84 1.84 206,000 380,540 (169,540)
PANASONIC PMPC 6.11 6.48 - - - - - - -
SFA SEMICON SSP 1.51 1.58 1.63 1.63 1.5 1.6 256,000 403,600 -
CIRTEK HLDG TECH 34 35 34.45 35 34 35 148,200 5,156,350 -

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 56,546,005 VALUE : 905,713,719

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.42 0.435 0.435 0.455 0.42 0.42 34,620,000 15,192,250 (284,550)
ASIABEST GROUP ABG 25.5 25.75 26.85 27.8 25.2 25.75 81,000 2,097,270 (74,680)
AYALA CORP AC 910 911 931 931 908 910 102,520 93,353,900 (58,484,615)
ABOITIZ EQUITY AEV 45.25 46 46.95 47 44.7 46 1,693,400 76,889,440 (14,008,485)
ALLIANCE GLOBAL AGI 11.86 11.88 11.74 11.98 11.74 11.88 694,600 8,222,256 (559,712)
ANSCOR ANS 6.12 6.14 6.12 6.12 6.12 6.12 8,500 52,020 52,020
ANGLO PHIL HLDG APO 0.87 0.93 - - - - - - -
ATN HLDG A ATN 1.15 1.16 1.19 1.2 1.13 1.15 10,512,000 12,159,970 -
ATN HLDG B ATNB 1.15 1.16 1.19 1.21 1.14 1.16 3,121,000 3,627,640 980,040
BHI HLDG BH 1,001 2,038 - - - - - - -
COSCO CAPITAL COSCO 5.97 5.98 5.94 5.99 5.94 5.97 2,443,900 14,594,248 148,970
DMCI HLDG DMC 12 12.2 11.78 12.2 11.76 12.2 2,524,800 30,367,988 18,207,448
FILINVEST DEV FDC 7.05 7.18 7.1 7.18 7.1 7.18 8,515,000 60,497,400 861,600
FJ PRINCE A FJP 4.55 5.72 5.72 5.72 5.72 5.72 200 1,144 -
FJ PRINCE B FJPB 3.06 6.87 - - - - - - -
FORUM PACIFIC FPI 0.195 0.202 0.201 0.202 0.197 0.202 290,000 57,700 -
GT CAPITAL GTCAP 721 724 740 740 720 724 63,730 46,336,740 (12,653,375)
HOUSE OF INV HI 5.76 6.49 - - - - - - -
JG SUMMIT JGS 48 48.5 47.8 48.5 47.1 48.5 1,627,300 78,278,180 18,107,395
JOLLIVILLE HLDG JOH 4.89 5.55 - - - - - - -
KEPPEL HLDG A KPH 3.7 5.72 - - - - - - -
KEPPEL HLDG B KPHB 2.94 5.99 - - - - - - -
LODESTAR LIHC 0.55 0.56 0.57 0.57 0.55 0.56 4,000 2,230 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
October 09 , 2018

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

LOPEZ HLDG LPZ 4.43 4.52 4.42 4.63 4.42 4.43 60,000 271,450 630
LT GROUP LTG 13.5 13.56 13.94 13.94 13.36 13.56 14,143,700 190,028,004 43,546,796
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.56 0.57 0.58 0.58 0.56 0.56 495,000 278,130 (32,029.9999)
MJC INVESTMENTS MJIC 1.68 3.76 - - - - - - -
METRO PAC INV MPI 5 5.01 4.95 5.03 4.86 5 11,407,000 56,858,350 27,998,970
PACIFICA PA 0.037 0.038 0.037 0.037 0.037 0.037 1,300,000 48,100 -
PRIME ORION POPI 2.35 2.36 2.36 2.36 2.34 2.35 816,000 1,915,920 -
PRIME MEDIA PRIM 1.17 1.2 1.17 1.17 1.17 1.17 32,000 37,440 -
REPUBLIC GLASS REG 2.5 2.69 - - - - - - -
SOLID GROUP SGI 1.37 1.4 1.36 1.36 1.36 1.36 20,000 27,200 -
SYNERGY GRID SGP 181 456 - - - - - - -
SM INVESTMENTS SM 875 880 870 880 868 880 120,990 106,038,040 40,017,130
SAN MIGUEL CORP SMC 167.8 168 170 170 167.5 168 511,160 85,995,408 (3,513,138)
SOC RESOURCES SOC 0.8 0.87 0.84 0.87 0.84 0.87 213,000 180,290 -
SEAFRONT RES SPM 2.23 2.82 - - - - - - -
TOP FRONTIER TFHI 274.2 278.4 280 281 274.2 275 26,630 7,325,930 -
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.236 0.239 0.249 0.249 0.235 0.239 1,360,000 321,780 -
ZEUS HLDG ZHI 0.196 0.213 0.201 0.213 0.2 0.213 150,000 30,170 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 97,065,660 VALUE : 899,156,323.5

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.62 0.63 0.62 0.63 0.61 0.63 1,105,000 678,940 (18,600)
ANCHOR LAND ALHI 10.92 11.98 - - - - - - -
AYALA LAND ALI 39.5 39.7 39.45 39.7 39 39.7 3,197,800 126,362,260 (9,144,165)
ARANETA PROP ARA 2.02 2.05 2.04 2.05 2.02 2.05 21,000 42,780 -
BELLE CORP BEL 2.36 2.37 2.48 2.48 2.36 2.36 1,460,000 3,454,780 (2,728,850)
A BROWN BRN 0.81 0.82 0.82 0.82 0.81 0.82 754,000 614,510 240,260
CITYLAND DEVT CDC 0.9 0.92 0.91 0.92 0.9 0.92 180,000 162,680 18,200
CROWN EQUITIES CEI 0.22 0.224 0.229 0.229 0.219 0.225 670,000 148,300 -
CEBU HLDG CHI 5.2 5.35 5.12 5.2 5.12 5.2 39,300 204,176 -
CEB LANDMASTERS CLI 4.31 4.4 4.33 4.4 4.31 4.4 189,000 824,720 (1,400)
CENTURY PROP CPG 0.43 0.435 0.445 0.445 0.43 0.43 6,000,000 2,591,150 -
CEBU PROP A CPV 5 6.8 - - - - - - -
CEBU PROP B CPVB 5 7 - - - - - - -
CYBER BAY CYBR 0.38 0.41 - - - - - - -
DOUBLEDRAGON DD 18.98 19.3 19.38 19.4 18.96 19.3 661,000 12,595,072 (1,261,076)
DM WENCESLAO DMW 8.34 8.36 8.34 8.43 8.3 8.36 51,400 428,453 -
EMPIRE EAST ELI 0.54 0.55 0.53 0.54 0.53 0.54 227,000 121,900 -
EVER GOTESCO EVER 0.106 0.119 0.106 0.106 0.106 0.106 20,000 2,120 -
FILINVEST LAND FLI 1.44 1.45 1.45 1.46 1.43 1.44 260,000 375,730 (22,040)
GLOBAL ESTATE GERI 1.1 1.11 1.1 1.11 1.1 1.11 343,000 379,330 -
8990 HLDG HOUSE 7.09 7.25 7.1 7.25 7.09 7.25 92,900 665,473 10,665
IRC PROP IRC 2.55 2.56 2.54 2.69 2.46 2.55 46,713,000 120,057,330 (15,588,770)
KEPPEL PROP KEP 4 4.12 - - - - - - -
CITY AND LAND LAND 0.92 0.96 - - - - - - -
MEGAWORLD MEG 4.15 4.17 4.2 4.2 4.14 4.15 5,818,000 24,169,060 (13,358,020)
MRC ALLIED MRC 0.55 0.56 0.59 0.59 0.55 0.56 84,546,000 48,050,780 602,840.0001
PHIL ESTATES PHES 0.43 0.44 0.445 0.445 0.43 0.44 480,000 206,650 47,300
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 3.87 3.95 3.89 3.98 3.83 3.95 625,000 2,416,180 84,550
ROBINSONS LAND RLC 19.92 20.2 19.74 20.2 19.74 20.2 187,800 3,770,475 (302,503)
PHIL REALTY RLT 0.415 0.43 0.43 0.43 0.415 0.43 210,000 90,000 60,200
ROCKWELL ROCK 1.93 1.95 1.96 1.96 1.95 1.95 511,000 1,001,450 -
SHANG PROP SHNG 3.13 3.18 3.15 3.18 3.15 3.15 19,000 59,910 (34,710)
STA LUCIA LAND SLI 1.12 1.14 1.13 1.14 1.12 1.14 1,140,000 1,287,970 -
SM PRIME HLDG SMPH 34.2 34.4 34 34.5 34 34.4 5,623,500 193,141,430 272,030
STARMALLS STR 6.36 6.43 6.33 6.48 6.15 6.36 306,700 1,941,931 (40,236)
SUNTRUST HOME SUN 0.74 0.77 0.74 0.74 0.74 0.74 70,000 51,800 43,660
PTFC REDEV CORP TFC 31.4 40.85 31.4 31.4 31.4 31.4 100 3,140 -
VISTA LAND VLL 5.94 5.95 5.97 5.98 5.92 5.95 2,461,100 14,644,472 (13,660,010)

PROPERTY SECTOR TOTAL VOLUME : 164,005,780 VALUE : 562,814,872

SERVICES
**** MEDIA ****
ABS CBN ABS 20.15 20.3 20.9 20.9 20.2 20.25 31,000 632,915 -
GMA NETWORK GMA7 5.23 5.25 5.25 5.28 5.21 5.25 202,500 1,060,767 -
MANILA BULLETIN MB 0.415 0.43 - - - - - - -
MLA BRDCASTING MBC 15.02 17.1 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
October 09 , 2018

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
GLOBE TELECOM GLO 2,210 2,230 2,310 2,310 2,178 2,210 60,395 135,076,320 (6,930,500)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,406 1,408 1,415 1,415 1,390 1,406 66,765 93,542,810 15,690,795

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.039 0.04 0.039 0.04 0.039 0.04 1,100,000 43,000 -
DFNN INC DFNN 8.5 8.97 - - - - - - -
IMPERIAL IMP 1.9 2.17 - - - - - - -
ISLAND INFO IS 0.114 0.116 0.114 0.116 0.114 0.114 840,000 96,250 -
ISM COMM ISM 2.63 2.64 2.45 2.69 2.44 2.63 9,221,000 23,766,280 (131,180)
JACKSTONES JAS 3 3.05 3.08 3.08 3 3.05 59,000 178,040 -
NOW CORP NOW 7.48 7.49 7.6 8.15 7.49 7.49 11,472,300 90,193,317 143,896
TRANSPACIFIC BR TBGI 0.54 0.55 0.51 0.56 0.5 0.54 44,207,000 23,752,080 134,520
PHILWEB WEB 3.84 3.85 3.98 3.98 3.75 3.85 938,000 3,570,200 (1,599,850)

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 10.02 10.2 10.32 10.32 10 10.02 34,900 351,774 -
ASIAN TERMINALS ATI 13.04 13.48 - - - - - - -
CEBU AIR CEB 67.5 67.55 68 68.15 67.25 67.5 22,600 1,525,646.5 (856,114)
CHELSEA CLC 5.17 5.19 5.05 5.21 4.92 5.17 3,340,000 17,094,060 (1,767,020)
INTL CONTAINER ICT 94.55 94.8 94 94.9 93 94.8 1,516,330 142,467,360 (46,836,082)
LBC EXPRESS LBC 14.22 14.98 15 15 15 15 400 6,000 -
LORENZO SHIPPNG LSC 0.92 0.94 0.93 0.94 0.93 0.94 35,000 32,560 -
MACROASIA MAC 17.58 17.6 17.1 17.62 17 17.6 1,401,900 24,315,208 (5,210,708)
METROALLIANCE A MAH 1.38 1.48 1.41 1.5 1.38 1.48 96,000 135,390 -
METROALLIANCE B MAHB 1.37 1.6 - - - - - - -
PAL HLDG PAL 8.2 8.4 8.85 8.85 8.4 8.4 1,200 10,330 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 2.72 2.74 2.65 2.78 2.62 2.74 1,491,000 4,024,000 (70,950)

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.36 1.43 1.43 1.43 1.36 1.36 25,000 35,050 -
BOULEVARD HLDG BHI 0.058 0.059 0.059 0.061 0.058 0.058 7,730,000 449,760 -
DISCOVERY WORLD DWC 2.23 2.3 - - - - - - -
GRAND PLAZA GPH 8 14.8 - - - - - - -
WATERFRONT WPI 0.66 0.67 0.66 0.67 0.65 0.67 975,000 642,010 (35,640)

**** EDUCATION ****

CENTRO ESCOLAR CEU 7.8 8 - - - - - - -
FAR EASTERN U FEU 890 901 895 895 890 890 200 178,050 -
IPEOPLE IPO 11.74 12.48 11.6 12.6 11.6 12.48 7,800 93,174 -
STI HLDG STI 0.76 0.77 0.79 0.79 0.73 0.77 10,465,000 7,895,890 1,595,340

**** CASINOS & GAMING ****

BERJAYA BCOR 1.7 1.71 1.82 1.85 1.67 1.7 7,236,000 12,536,240 (57,590)
BLOOMBERRY BLOOM 8.37 8.38 8.3 8.43 8.15 8.37 4,863,000 40,637,595 (1,182,069)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 10.6 10.96 - - - - - - -
LEISURE AND RES LR 3.51 3.6 3.4 3.7 3.35 3.6 1,555,000 5,629,120 (159,760)
MANILA JOCKEY MJC 5.62 5.73 5.82 5.82 5.68 5.75 72,900 419,437 -
MELCO RESORTS MRP 7.04 7.06 7.01 7.1 7.01 7.04 1,682,600 11,851,674 10,328,949
PREMIUM LEISURE PLC 0.85 0.86 0.85 0.86 0.85 0.86 1,611,000 1,375,880 (95,200)
PHIL RACING PRC 8.01 8.94 - - - - - - -
TRAVELLERS RWM 5.2 5.22 5.2 5.2 5.18 5.2 885,400 4,601,160 (1,652,560)

**** RETAIL ****

METRO RETAIL MRSGI 2.28 2.3 2.35 2.48 2.28 2.28 171,000 392,680 (6,850)
PUREGOLD PGOLD 41.45 41.8 42.2 42.65 41.05 41.45 1,774,200 73,881,760 (7,293,290)
ROBINSONS RTL RRHI 78 78.2 76.95 78.2 76.95 78 362,390 28,263,720.5 (10,505,486.5)
PHIL SEVEN CORP SEVN 99 99.5 99 100 99 99.5 200 19,855 7,920
SSI GROUP SSI 2.33 2.34 2.36 2.39 2.28 2.33 9,020,000 21,008,610 5,506,290
WILCON DEPOT WLCON 10.94 10.96 10.9 10.96 10.82 10.94 2,237,500 24,461,002 6,525,586

**** OTHER SERVICES ****

APC GROUP APC 0.44 0.445 0.455 0.46 0.44 0.445 4,790,000 2,143,150 110,000
EASYCALL ECP 19.5 19.9 19.14 20.75 19.02 19.9 101,200 1,973,449 -
GOLDEN BRIA HVN 309 312 310 312 305 312 2,320 721,380 (9,360)
IPM HLDG IPM 7.55 7.7 7.55 7.7 7.55 7.6 11,500 87,675 -
PAXYS PAX 3.05 3.38 - - - - - - -
PRMIERE HORIZON PHA 0.345 0.355 0.365 0.37 0.33 0.355 1,760,000 612,200 -
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 7.23 7.25 7.41 7.41 7.23 7.23 27,600 202,198 -

SERVICES SECTOR TOTAL VOLUME : 133,663,080 VALUE : 802,841,877

 The Philippine Stock Exchange, Inc
Daily Quotations Report
October 09 , 2018

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

MINING & OIL

**** MINING ****
ATOK AB 15.5 16.3 16.52 16.6 15.1 16.6 12,400 191,904 -
APEX MINING APX 1.48 1.49 1.46 1.52 1.46 1.49 755,000 1,114,640 (2,960)
ABRA MINING AR 0.0024 0.0025 0.0025 0.0026 0.0024 0.0025 442,000,000 1,083,800 -
ATLAS MINING AT 2.83 2.85 2.9 2.9 2.85 2.85 89,000 254,930 11,880
BENGUET A BC 1 1.15 1 1 1 1 56,000 56,000 -
BENGUET B BCB 0.82 1.17 - - - - - - -
COAL ASIA HLDG COAL 0.3 0.305 0.3 0.3 0.3 0.3 60,000 18,000 -
CENTURY PEAK CPM 1.91 1.92 1.91 1.91 1.91 1.91 30,000 57,300 -
DIZON MINES DIZ 7.08 7.09 7.05 7.09 7.05 7.09 1,200 8,503 -
FERRONICKEL FNI 1.83 1.84 1.83 1.84 1.82 1.83 380,000 695,300 144,710
GEOGRACE GEO 0.2 0.202 0.2 0.205 0.198 0.201 600,000 119,220 -
LEPANTO A LC 0.109 0.113 0.114 0.114 0.114 0.114 20,000 2,280 -
LEPANTO B LCB 0.109 0.11 0.11 0.11 0.11 0.11 110,000 12,100 (12,100)
MANILA MINING A MA 0.007 0.0084 - - - - - - -
MANILA MINING B MAB 0.007 0.0099 0.007 0.007 0.007 0.007 1,000,000 7,000 -
MARCVENTURES MARC 1.21 1.24 1.26 1.26 1.21 1.21 29,000 35,590 -
NIHAO NI 1.08 1.1 1.12 1.12 1.09 1.1 4,000 4,420 -
NICKEL ASIA NIKL 4.31 4.38 4.3 4.4 4.27 4.31 611,000 2,634,970 (1,534,910)
OMICO CORP OM 0.63 0.67 0.67 0.68 0.64 0.68 627,000 412,850 -
ORNTL PENINSULA ORE 1.06 1.07 1.09 1.11 1.05 1.07 366,000 391,700 -
PX MINING PX 3.24 3.25 3.25 3.3 3.24 3.24 1,319,000 4,299,360 (1,890,160)
SEMIRARA MINING SCC 24.65 24.7 25.5 25.8 24.55 24.7 1,905,900 47,312,785 9,551,700
UNITED PARAGON UPM 0.0065 0.0066 0.0066 0.0066 0.0066 0.0066 5,000,000 33,000 -

**** OIL ****

ORNTL PETROL A OPM 0.013 0.014 0.013 0.014 0.013 0.013 29,900,000 389,200 -
ORNTL PETROL B OPMB 0.013 0.014 - - - - - - -
PHILODRILL OV 0.011 0.012 0.012 0.012 0.012 0.012 4,500,000 54,000 -
PHINMA PETRO PPG 3.6 3.68 3.6 3.6 3.5 3.6 108,000 380,570 -
PXP ENERGY PXP 16.04 16.06 15.8 16.2 15.58 16.04 1,945,200 30,856,146 1,676,490

MINING & OIL SECTOR TOTAL VOLUME : 491,428,700 VALUE : 90,425,568

PREFERRED
HOUSE PREF A 8990P 95.2 99 99 99 95.2 95.2 10,160 968,960 -
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 468 489.4 - - - - - - -
AC PREF B2 ACPB2 490 495.4 - - - - - - -
ALCO PREF B ALCPB 100.4 104.2 - - - - - - -
BC PREF A BCP - - - - - - - - -
DD PREF DDPR 99.5 100 99.5 100 99.5 100 13,020 1,300,960 -
DMC PREF DMCP 1,400 - - - - - - - -
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 985 1,000 990 1,000 990 1,000 1,800 1,793,395 -
FGEN PREF F FGENF - - - - - - - - -
FGEN PREF G FGENG 100.5 102 101.5 101.5 101 101 24,800 2,506,200 -
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 300.2 - - - - - - - -
GLO PREF A GLOPA 2.51 - - - - - - - -
GLO PREF P GLOPP 489 490 490 490 489.4 489.4 980 480,050 -
GTCAP PREF A GTPPA 910.5 963.5 - - - - - - -
GTCAP PREF B GTPPB 910.5 945 - - - - - - -
LR PREF LRP 1.01 1.04 1.04 1.04 1.04 1.04 1,000 1,040 -
MWIDE PREF MWP 100 102.9 100 100 100 100 10,000 1,000,000 -
PNX PREF 3A PNX3A 100 102.9 100 100 100 100 10,000 1,000,000 -
PNX PREF 3B PNX3B 102 102.5 102 102 102 102 500 51,000 -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A 1,010 1,199 - - - - - - -
PCOR PREF 2B PRF2B 990 1,039 1,039 1,039 1,039 1,039 5 5,195 -
SFI PREF SFIP 1.05 2.47 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 75.2 76.1 76.45 76.45 76.45 76.45 30 2,293.5 -
SMC PREF 2C SMC2C 76.35 76.95 76.4 76.95 76.4 76.95 1,420 108,570.5 -
SMC PREF 2D SMC2D 74.85 74.9 72.45 74.9 72.45 74.9 7,000 521,300 -
SMC PREF 2E SMC2E 73.7 75 74.9 75 74.9 75 10,510 787,799.5 -
SMC PREF 2F SMC2F 75 75.2 75 75.35 75 75 23,160 1,737,055 -
SMC PREF 2G SMC2G 75 75.15 - - - - - - -
SMC PREF 2H SMC2H 74.95 75 73.15 75 73.1 75 17,000 1,264,760 -
SMC PREF 2I SMC2I 73.6 74.7 74.7 74.7 73.5 74.7 49,110 3,647,957 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
October 09 , 2018

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

PREFERRED TOTAL VOLUME : 180,495 VALUE : 17,176,535.5

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 19.72 20 19.98 20 19.5 19.72 25,000 498,654 437,170
GMA HLDG PDR GMAP 5.03 5.06 5.06 5.06 5.06 5.06 78,700 398,222 (297,022)

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 103,700 VALUE : 896,876

WARRANTS
LR WARRANT LRW 2.41 2.46 2.31 2.47 2.31 2.46 157,000 373,760 -

WARRANTS TOTAL VOLUME : 157,000 VALUE : 373,760

SMALL, MEDIUM & EMERGING

PHILAB HLDG DNA - - - - - - - - -
ITALPINAS IDC 4.86 4.88 5.01 5.1 4.77 4.86 1,975,900 9,670,286 245,863
MAKATI FINANCE MFIN 1.53 3.19 - - - - - - -
XURPAS X 2.05 2.1 2.12 2.15 2.06 2.06 843,000 1,766,150 (127,560)

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 2,818,900 VALUE : 11,436,436

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 106.2 107 106.4 106.5 106.1 106.2 17,240 1,832,820 1,062

EXCHANGE TRADED FUNDS TOTAL VOLUME : 17,240 VALUE : 1,832,820

 The Philippine Stock Exchange, Inc
Daily Quotations Report
October 09 , 2018

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

DOLLAR DENOMINATED SECURITIES

USD DMPL A1 DMPA1 - 10 10.08 10.08 10 10 8,400 84,216 -
USD DMPL A2 DMPA2 9.7 10 9.8 9.8 9.7 9.7 10,000 97,200 -
USD TECH B2 TECB2 0.9 1.03 - - - - - - -

DDS TOTAL VOLUME : 18,400 VALUE : 181,416

TOTAL MAIN BOARD VOLUME : 952,283,445 VALUE : Php 3,809,026,210.96

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 54.185)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
October 09 , 2018

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

NO. OF ADVANCES: 75
NO. OF DECLINES: 103
NO. OF UNCHANGED: 53

NO. OF TRADED ISSUES: 231

NO. OF TRADES: 59,420

ODDLOT VOLUME: 364,420

ODDLOT VALUE: Php 322,790.3

BLOCK SALE VOLUME: 632,260

BLOCK SALE VALUE: Php 186,786,123.54

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

AC 930.2995 46,410 43,175,199.80
JFC 245.1479 200,000 49,029,580.00
JFC 245.1406 219,000 53,685,791.40
JFC 245.1037 166,850 40,895,552.34

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 1,573.31 1,577.05 1,563.04 1,566.15 (0.46) (7.3) 6,616,510 524,096,645.59

Industrials 10,369.5 10,431.53 10,343.55 10,427.26 0.92 95.36 57,164,773 1,059,188,740.62
Holding Firms 6,924 6,924 6,825.57 6,906.09 (0.14) (10.13) 97,126,086 942,436,716.01
Property 3,496.26 3,519.61 3,481.42 3,519.61 1.18 41.16 164,023,449 562,852,661.21
Services 1,505.8 1,506.63 1,490.69 1,497.14 (0.67) (10.2) 133,853,809 803,839,645.27
Mining & Oil 8,740.31 8,807.2 8,561.64 8,635.08 (1.39) (122.11) 491,659,216 90,450,686.64
SME 2,819,041 11,437,109.48
ETF 17,241 1,832,920.00
PSEi 7,063.91 7,066.11 7,016.48 7,059.38 0.12 8.56
All Shares 4,353.9 4,356.04 4,317.52 4,335.69 (0.27) (12.15)

GRAND TOTAL 953,280,125 3,996,135,124.83

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

FOREIGN BUYING: Php 1,967,257,362.91

FOREIGN SELLING: Php 2,125,269,079.49
NET FOREIGN BUYING/(SELLING): Php (158,011,716.58)
TOTAL FOREIGN: Php 4,092,526,442.40
Note: Includes DDS transactions converted to Philippine peso based on previous day exchange rate

Securities Under Suspension by the Exchange as of October 09 , 2018

ASIA AMLGMATED AAA

ABC PREF ABC
AC PREF A ACPA
PHILAB HLDG DNA
IP EGAME EG
EXPORT BANK A EIBA
EXPORT BANK B EIBB
SMC FB PREF FBP
FGEN PREF F FGENF
FPH PREF FPHP
FILSYN A FYN
FILSYN B FYNB
GREENERGY GREEN
METRO GLOBAL MGH
NEXTGENESIS NXGEN
PICOP RES PCP
PHILCOMSAT PHC
PRIMETOWN PROP PMT
 The Philippine Stock Exchange, Inc
Daily Quotations Report
October 09 , 2018

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

PNCC PNC
GLOBALPORT PORT
PTT CORP PTT
SMC PREF 2A SMC2A
STENIEL STN
TEL PREF II TLII
UNIOIL HLDG UNI