The Philippine Stock Exchange, Inc

Daily Quotations Report

November 08 , 2019

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

FINANCIALS
**** BANKS ****
ASIA UNITED AUB 54.8 55 55 55 54.8 55 2,100 115,488 (3,288)
BDO UNIBANK BDO 158.5 159.5 155.9 159.5 155.9 159.5 938,870 148,570,494 3,099,300
BANK PH ISLANDS BPI 97 97.5 96.35 98 95.2 97.5 1,492,080 143,909,637.5 (19,841,467)
CHINABANK CHIB 25.45 25.5 25.7 25.7 25.45 25.45 78,000 1,990,625 630,370
CITYSTATE BANK CSB 6.16 8.49 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 12.88 12.9 13 13.12 12.72 12.88 674,700 8,668,284 (248,992)
METROBANK MBT 67.2 67.55 67.65 67.65 66.65 67.55 2,085,560 140,222,035 1,781,783.5
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 12.72 13.1 12.72 12.72 12.72 12.72 1,200 15,264 -
PBCOM PBC 20.6 22.3 20.65 20.65 20.6 20.6 500 10,310 -
PHIL NATL BANK PNB 44.95 45.05 44.9 45.25 44.8 45.05 37,700 1,697,785 672,085
PSBANK PSB 57.1 57.9 57.2 57.9 57.05 57.9 11,980 685,210 -
PHILTRUST PTC 116.7 129.8 - - - - - - -
RCBC RCB 25.8 25.85 26 26 25.85 25.85 31,300 810,035 -
SECURITY BANK SECB 201.8 203 203.6 203.6 196 203 223,760 45,220,221 (3,383,789)
UNION BANK UBP 60.1 60.5 60.75 60.75 60.05 60.1 6,440 387,892 -

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.15 1.23 1.29 1.29 1.23 1.23 16,000 19,950 -
BDO LEASING BLFI 1.91 2.04 1.9 1.91 1.9 1.91 5,000 9,530 -
COL FINANCIAL COL 18.3 18.6 18.4 18.4 18.4 18.4 10,400 191,360 -
FIRST ABACUS FAF 0.52 0.59 - - - - - - -
FERRONOUX HLDG FERRO 4.48 4.52 4.47 4.52 4.46 4.52 154,000 688,230 -
FILIPINO FUND FFI 7.73 8.49 - - - - - - -
IREMIT I 1.23 1.31 - - - - - - -
MEDCO HLDG MED 0.4 0.425 - - - - - - -
MANULIFE MFC 795 830 - - - - - - -
NTL REINSURANCE NRCP 0.88 0.89 0.9 0.9 0.88 0.89 329,000 289,660 (57,200)
PHIL STOCK EXCH PSE 174.1 175.5 175.7 176 174.1 175 990 173,029 (6,964)
SUN LIFE SLF 1,870 1,889 1,866 1,866 1,866 1,866 10 18,660 -
VANTAGE V 1.09 1.14 1.09 1.09 1.09 1.09 8,000 8,720 -

FINANCIALS SECTOR TOTAL VOLUME : 6,107,590 VALUE : 493,702,419.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
AC ENERGY ACEPH 2.58 2.59 2.66 2.66 2.58 2.59 9,984,000 26,039,150 (2,263,160)
ALSONS CONS ACR 1.28 1.3 1.28 1.3 1.28 1.3 21,000 26,900 -
ABOITIZ POWER AP 39.55 39.6 38.8 39.6 38.5 39.6 905,400 35,424,655 (13,412,900)
BASIC ENERGY BSC 0.241 0.246 0.247 0.247 0.247 0.247 10,000 2,470 -
FIRST GEN FGEN 24.65 24.7 25.4 25.4 24.3 24.7 1,370,000 33,860,555 (25,045,060)
FIRST PHIL HLDG FPH 78.75 78.9 79 79.25 78.75 78.75 22,000 1,734,357 (1,211,665.5)
MERALCO MER 343 349.8 346.2 349.8 342 349.8 150,820 52,293,296 (8,635,894)
MANILA WATER MWC 19.02 19.18 19.44 19.44 19 19.18 622,200 11,887,112 2,631,802
PETRON PCOR 5 5.01 5.05 5.05 5 5.01 765,400 3,837,684 84,754
PETROENERGY PERC 4.12 4.34 - - - - - - -
PHX PETROLEUM PNX 10.98 11 10.82 11 10.82 11 61,900 677,214 (53,348)
PILIPINAS SHELL SHLPH 33.7 33.95 33.95 34 33.55 33.95 124,900 4,233,760 (2,104,795)
SPC POWER SPC 7.6 7.8 7.89 7.89 7.6 7.8 130,900 1,014,236 775,000
VIVANT VVT 15.7 16.78 - - - - - - -

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

AGRINURTURE ANI 13.42 13.76 13.6 13.8 13.6 13.8 312,200 4,296,044 142,584
AXELUM AXLM 4.08 4.09 4.15 4.15 4.07 4.09 1,938,000 7,943,740 1,294,670
BOGO MEDELLIN BMM 90.65 102.6 103.1 103.1 102.7 102.7 30 3,088 -
CNTRL AZUCARERA CAT 17.28 18.02 17.28 18.02 17.28 18.02 1,100 19,082 -
CENTURY FOOD CNPF 15.4 15.46 15.5 15.5 15.3 15.32 31,300 481,754 138,908
DEL MONTE DELM 5.3 5.49 5.42 5.42 5.3 5.3 58,700 311,858 (311,858)
DNL INDUS DNL 8.76 8.78 8.53 8.78 8.53 8.78 2,100,000 18,196,169 3,770,370
EMPERADOR EMP 6.99 7 7 7 6.99 7 770,900 5,392,344 (4,502,517)
SMC FOODANDBEV FB 90.1 91 90 91.4 89.5 91 319,120 28,831,423 (20,666,792)
ALLIANCE SELECT FOOD 0.64 0.65 0.67 0.67 0.65 0.65 1,480,000 962,480 3,250
GINEBRA GSMI 50.1 50.5 52 52 50 50.5 19,410 982,316.5 (183,869)
JOLLIBEE JFC 227.6 228 226 228.4 226 228 394,910 89,740,624 (18,802,750)
LIBERTY FLOUR LFM 42.2 49.45 - - - - - - -
MACAY HLDG MACAY 9 9.3 9.3 9.3 9.3 9.3 5,500 51,150 -
MAXS GROUP MAXS 13.3 13.4 13.4 13.4 13.22 13.3 95,900 1,274,642 1,026,398
MG HLDG MG 0.182 0.19 0.183 0.188 0.182 0.188 260,000 48,020 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
November 08 , 2019

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

PEPSI COLA PIP 1.67 1.68 1.7 1.7 1.65 1.67 3,777,000 6,307,680 1,960,200
SHAKEYS PIZZA PIZZA 11.92 11.98 11.84 12.28 11.84 11.92 721,800 8,623,236 5,638,878
ROXAS AND CO RCI 1.87 1.89 1.87 1.93 1.86 1.87 1,275,000 2,426,310 -
RFM CORP RFM 5.46 5.5 5.46 5.46 5.46 5.46 11,600 63,336 -
ROXAS HLDG ROX 1.92 1.94 1.94 1.94 1.92 1.94 47,000 90,340 -
SWIFT FOODS SFI 0.126 0.129 0.129 0.129 0.129 0.129 20,000 2,580 -
UNIV ROBINA URC 151 151.5 150.5 154.5 149.5 151.5 637,660 96,421,039 (32,188,735)
VITARICH VITA 1.32 1.33 1.32 1.33 1.29 1.33 3,881,000 5,088,060 (190,920)
VICTORIAS VMC 2.41 2.6 - - - - - - -

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

CONCRETE A CA 65.15 68.65 65.15 65.15 65.15 65.15 300 19,545 -
CONCRETE B CAB 70 72 70 70 70 70 220 15,400 -
CEMEX HLDG CHP 2.49 2.5 2.55 2.55 2.47 2.5 1,725,000 4,318,610 506,420
DAVINCI CAPITAL DAVIN 5.54 5.8 5.75 5.75 5.54 5.54 52,500 297,549 -
EAGLE CEMENT EAGLE 15.46 15.5 15.38 15.64 15.12 15.5 1,216,600 18,848,038 7,766,062
EEI CORP EEI 10.54 10.6 10.4 10.6 10.4 10.6 335,100 3,531,846 478,292
HOLCIM HLCM 14.28 14.56 14.3 14.56 14.3 14.56 113,200 1,644,962 (366,030)
MEGAWIDE MWIDE 17.1 17.18 17.12 17.24 17.06 17.18 982,400 16,827,272 (10,146,800)
PHINMA PHN 9.2 9.5 9.5 9.51 9.5 9.5 11,900 113,052 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T 1.05 1.08 1.05 1.09 1.05 1.09 21,000 22,090 -
VULCAN INDL VUL 1.1 1.11 1.12 1.12 1.1 1.1 739,000 819,910 (12,240)

**** CHEMICALS ****

CHEMPHIL CIP 120 135 - - - - - - -
CROWN ASIA CROWN 2.12 2.13 2.13 2.13 2.13 2.13 41,000 87,330 -
EUROMED EURO 1.59 1.72 - - - - - - -
LMG CHEMICALS LMG 5.11 5.31 5.11 5.11 5.11 5.11 8,300 42,413 -
MABUHAY VINYL MVC 3.43 3.58 3.58 3.58 3.58 3.58 3,000 10,740 -
PRYCE CORP PPC 5.36 5.4 5.4 5.4 5.39 5.4 125,000 674,335 (226,800)

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

CONCEPCION CIC 31 31.45 31 31 31 31 85,600 2,653,600 (2,480,000)
GREENERGY GREEN 2.26 2.28 2.3 2.3 2.25 2.28 3,945,000 8,989,380 18,060.0001
INTEGRATED MICR IMI 8.39 8.4 8.1 8.46 8.1 8.39 380,400 3,174,775 1,207,288
IONICS ION 1.47 1.49 1.49 1.49 1.48 1.49 76,000 112,670 -
PANASONIC PMPC 5.16 5.6 - - - - - - -
SFA SEMICON SSP 0.96 0.99 0.98 0.99 0.93 0.99 225,000 211,660 -
CIRTEK HLDG TECH 7.96 8 8.05 8.16 7.91 8 377,000 3,005,406 170,315.9999

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 42,954,380 VALUE : 544,781,377.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.82 0.83 0.83 0.84 0.82 0.82 8,241,000 6,821,450 (1,296,190)
ASIABEST GROUP ABG 12.5 12.88 13.1 13.1 12.6 12.88 18,400 233,518 -
AYALA CORP AC 848.5 854 870 870 846 848.5 405,110 346,055,515 (152,347,130)
ABOITIZ EQUITY AEV 55.85 56 55.35 56 54.4 56 535,420 29,742,139 1,028,094
ALLIANCE GLOBAL AGI 10.62 10.66 11.12 11.12 10.44 10.62 80,092,100 850,728,474 (379,684,525.9996)
AYALA LAND LOG ALLHC 3.52 3.53 3.53 3.54 3.51 3.53 588,000 2,074,100 (84,620)
ANSCOR ANS 6.53 6.6 6.7 6.7 6.6 6.6 7,000 46,286 -
ANGLO PHIL HLDG APO 0.74 0.75 0.74 0.75 0.73 0.74 132,000 97,610 -
ATN HLDG A ATN 1.12 1.13 1.14 1.14 1.11 1.13 318,000 359,170 -
ATN HLDG B ATNB 1.13 1.17 - - - - - - -
BHI HLDG BH 1,250 1,650 - - - - - - -
COSCO CAPITAL COSCO 6.88 6.91 6.93 6.93 6.87 6.91 3,004,400 20,750,537 2,850,944
DMCI HLDG DMC 7.63 7.68 8.05 8.05 7.43 7.63 72,220,900 551,098,711 (169,340,728)
FILINVEST DEV FDC 13.2 13.38 13.12 13.38 13.12 13.38 17,600 235,416 (68,236)
FJ PRINCE A FJP 3.82 4.19 3.77 3.82 3.77 3.82 5,000 18,900 -
FJ PRINCE B FJPB 3.45 5.14 - - - - - - -
FORUM PACIFIC FPI 0.205 0.218 0.205 0.205 0.205 0.205 610,000 125,050 -
GT CAPITAL GTCAP 900 900.5 898 900 890 900 42,630 38,303,085 7,626,225
HOUSE OF INV HI 5.58 5.85 5.57 5.57 5.57 5.57 1,500 8,355 -
JG SUMMIT JGS 77.4 78.5 78.5 78.7 77.3 78.5 1,288,890 100,881,664 55,632,363.5
JOLLIVILLE HLDG JOH 5.45 5.49 5.49 5.49 5.49 5.49 1,000 5,490 -
KEPPEL HLDG A KPH 5.18 6.12 - - - - - - -
KEPPEL HLDG B KPHB 5.18 6.95 - - - - - - -
LODESTAR LIHC 0.5 0.52 0.52 0.54 0.51 0.52 58,000 30,190 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
November 08 , 2019

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

LOPEZ HLDG LPZ 4.25 4.26 4.28 4.29 4.26 4.26 353,000 1,508,850 (46,980)
LT GROUP LTG 13 13.02 13.3 13.36 13 13.02 952,500 12,413,544 (8,054,638)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.56 0.59 0.58 0.59 0.58 0.59 20,000 11,620 -
MJC INVESTMENTS MJIC 2.6 2.89 - - - - - - -
METRO PAC INV MPI 4.65 4.68 4.83 4.85 4.65 4.65 36,384,000 171,663,390 (12,008,460)
PACIFICA PA 0.037 0.038 0.037 0.037 0.037 0.037 600,000 22,200 -
PRIME MEDIA PRIM 1.43 1.46 1.41 1.46 1.41 1.46 271,000 386,690 52,170
REPUBLIC GLASS REG 2.5 2.9 - - - - - - -
SOLID GROUP SGI 1.27 1.28 1.3 1.3 1.28 1.28 193,000 248,360 -
SYNERGY GRID SGP 345.2 400 - - - - - - -
SM INVESTMENTS SM 1,060 1,070 1,060 1,070 1,051 1,070 658,675 700,492,525 541,598,780
SAN MIGUEL CORP SMC 165.9 170 170 170 165.3 170 171,480 28,927,903 (13,117,968)
SOC RESOURCES SOC 0.85 0.87 0.87 0.87 0.85 0.85 60,000 51,200 -
SEAFRONT RES SPM 2.26 2.34 2.25 2.25 2.25 2.25 4,000 9,000 -
TOP FRONTIER TFHI 224.6 225.6 225.6 225.6 224.4 224.4 160 35,978 (6,768)
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.212 0.219 0.212 0.215 0.211 0.212 2,750,000 588,600 (430,000)
ZEUS HLDG ZHI 0.22 0.235 0.22 0.22 0.22 0.22 120,000 26,400 11,000

HOLDING FIRMS SECTOR TOTAL VOLUME : 210,740,115 VALUE : 2,915,828,132

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.88 0.89 0.9 0.9 0.88 0.89 1,096,000 981,820 -
ANCHOR LAND ALHI 9.53 9.79 9.53 9.53 9.53 9.53 4,300 40,979 -
AYALA LAND ALI 46.85 47 47.05 47.1 46.35 47 7,780,900 363,202,880 (232,873,465)
ARANETA PROP ARA 1.7 1.78 1.7 1.7 1.7 1.7 88,000 149,600 13,600
BELLE CORP BEL 1.99 2 2.02 2.02 1.99 2 691,000 1,381,930 (932,000)
A BROWN BRN 0.8 0.81 0.81 0.82 0.8 0.8 322,000 260,640 -
CITYLAND DEVT CDC 0.85 0.86 0.84 0.86 0.84 0.86 2,000 1,700 -
CROWN EQUITIES CEI 0.2 0.206 0.201 0.206 0.2 0.206 3,030,000 609,110 -
CEBU HLDG CHI 6.1 6.33 - - - - - - -
CEB LANDMASTERS CLI 4.63 4.66 4.6 4.67 4.6 4.63 178,000 824,420 -
CENTURY PROP CPG 0.59 0.6 0.61 0.62 0.59 0.59 43,040,000 25,922,180 (19,080)
CEBU PROP A CPV - - - - - - - - -
CEBU PROP B CPVB - - - - - - - - -
CYBER BAY CYBR 0.46 0.465 0.465 0.465 0.46 0.46 620,000 286,650 -
DOUBLEDRAGON DD 20.05 20.15 20.1 20.4 19.98 20.05 473,600 9,510,189 (1,350,190)
DM WENCESLAO DMW 10.18 10.3 10.18 10.3 10.16 10.3 127,900 1,314,284 1,134,416
EMPIRE EAST ELI 0.45 0.46 0.46 0.465 0.45 0.46 1,150,000 521,600 22,500
EVER GOTESCO EVER 0.121 0.132 - - - - - - -
FILINVEST LAND FLI 1.62 1.63 1.64 1.64 1.61 1.62 7,922,000 12,854,800 (1,481,290)
GLOBAL ESTATE GERI 1.23 1.24 1.24 1.25 1.24 1.24 499,000 619,140 -
8990 HLDG HOUSE 14.78 14.88 14.88 14.88 14.8 14.8 310,300 4,614,040 (208,320)
PHIL INFRADEV IRC 1.46 1.48 1.55 1.56 1.46 1.46 3,025,000 4,520,180 (359,390)
KEPPEL PROP KEP 4.45 4.69 - - - - - - -
CITY AND LAND LAND 0.73 0.78 - - - - - - -
MEGAWORLD MEG 4.88 4.9 4.94 4.94 4.85 4.9 8,257,000 40,277,380 (2,008,220)
MRC ALLIED MRC 0.29 0.295 0.29 0.295 0.29 0.295 2,330,000 679,700 -
PHIL ESTATES PHES 0.395 0.4 0.4 0.4 0.395 0.4 3,010,000 1,190,000 (1,186,000)
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 2.06 2.07 2.05 2.06 2.01 2.06 1,315,000 2,683,120 -
ROBINSONS LAND RLC 26.2 26.7 26.3 26.7 26.05 26.7 1,343,400 35,399,740 (1,107,320)
PHIL REALTY RLT 0.37 0.38 0.37 0.37 0.37 0.37 290,000 107,300 -
ROCKWELL ROCK 2.27 2.31 - - - - - - -
SHANG PROP SHNG 3.25 3.3 3.3 3.3 3.3 3.3 20,000 66,000 -
STA LUCIA LAND SLI 2.53 2.56 2.58 2.59 2.5 2.56 282,000 718,480 -
SM PRIME HLDG SMPH 39.9 40 39.8 40 39.15 40 9,048,700 360,846,520 54,872,625
VISTAMALLS STR 5.5 5.54 5.54 5.54 5.5 5.5 31,500 173,336 -
SUNTRUST HOME SUN 1.49 1.5 1.52 1.52 1.46 1.49 12,962,000 19,189,710 -
PTFC REDEV CORP TFC 45.15 52.95 - - - - - - -
VISTA LAND VLL 7.66 7.73 7.69 7.73 7.67 7.73 3,805,800 29,298,645 (5,086,679)

PROPERTY SECTOR TOTAL VOLUME : 113,145,610 VALUE : 927,356,925

SERVICES
**** MEDIA ****
ABS CBN ABS 18.14 18.3 18.32 18.36 18.14 18.2 80,100 1,461,508 -
GMA NETWORK GMA7 5.25 5.26 5.26 5.3 5.26 5.26 73,300 386,099 -
MANILA BULLETIN MB 0.405 0.42 0.41 0.41 0.405 0.405 80,000 32,500 -
MLA BRDCASTING MBC 12.5 14.18 14.22 14.22 14.22 14.22 200 2,844 -

**** TELECOMMUNICATIONS ****

 The Philippine Stock Exchange, Inc
Daily Quotations Report
November 08 , 2019

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

GLOBE TELECOM GLO 1,890 1,900 1,887 1,915 1,868 1,900 38,070 72,094,720 20,372,815
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,105 1,110 1,100 1,119 1,099 1,110 45,170 50,042,330 (789,125)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.039 0.04 0.04 0.04 0.04 0.04 6,100,000 244,000 -
DFNN INC DFNN 5.51 5.9 5.8 6 5.8 5.9 279,000 1,632,888 (5,400)
IMPERIAL IMP 1.7 1.75 - - - - - - -
ISLAND INFO IS 0.105 0.107 0.106 0.109 0.105 0.106 1,870,000 198,480 -
ISM COMM ISM 4.77 4.78 4.75 4.8 4.73 4.77 898,000 4,270,610 (47,560)
JACKSTONES JAS 2.28 2.41 - - - - - - -
NOW CORP NOW 3.54 3.55 3.49 3.6 3.45 3.55 4,082,000 14,540,200 (325,740)
TRANSPACIFIC BR TBGI 0.33 0.335 0.32 0.34 0.32 0.33 7,740,000 2,535,150 42,250
PHILWEB WEB 3.01 3.03 3.01 3.04 3 3.03 448,000 1,346,260 (108,050)

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 10.66 10.98 10.62 11 10.62 10.98 6,700 73,162 (6,600)
ASIAN TERMINALS ATI 18.3 19.54 - - - - - - -
CHELSEA C 6.46 6.47 6.53 6.57 6.47 6.47 1,096,400 7,132,789 (174,799)
CEBU AIR CEB 94.35 94.45 95 95 94 94.35 58,370 5,510,218 (2,234,955.5)
INTL CONTAINER ICT 123.8 123.9 124 124 121.2 123.8 902,090 111,446,615 44,444,038
LBC EXPRESS LBC 13.64 13.94 13.64 13.64 13.64 13.64 500 6,820 -
LORENZO SHIPPNG LSC 0.91 0.96 0.91 0.91 0.91 0.91 109,000 99,190 -
MACROASIA MAC 19.48 19.5 19.52 19.7 19.32 19.5 952,100 18,558,608 (3,153,636)
METROALLIANCE A MAH 1.05 1.15 1.1 1.1 1.05 1.05 19,000 20,850 -
METROALLIANCE B MAHB 1.09 1.14 - - - - - - -
PAL HLDG PAL 8 8.29 8.08 8.38 7.8 8 120,500 955,220 60,260
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 1.6 1.62 1.62 1.62 1.6 1.62 531,000 853,070 -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.53 1.59 1.55 1.59 1.53 1.59 25,000 38,830 -
BOULEVARD HLDG BHI - - - - - - - - -
DISCOVERY WORLD DWC 1.94 2.06 - - - - - - -
GRAND PLAZA GPH 10.4 11.18 10.5 11.46 10.34 11.46 2,200 23,100 -
WATERFRONT WPI 0.66 0.67 0.67 0.67 0.66 0.66 73,000 48,310 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 6.9 7.2 - - - - - - -
FAR EASTERN U FEU 894 920 - - - - - - -
IPEOPLE IPO 7.51 8 - - - - - - -
STI HLDG STI 0.66 0.67 0.67 0.68 0.66 0.67 793,000 529,650 -

**** CASINOS & GAMING ****

BERJAYA BCOR 2.52 2.54 2.56 2.56 2.47 2.52 645,000 1,615,830 2,560
BLOOMBERRY BLOOM 10.76 10.78 10.72 10.84 10.68 10.76 8,415,800 90,612,692 (12,182,548)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 2.7 2.79 - - - - - - -
LEISURE AND RES LR 3.16 3.2 3.19 3.28 3.15 3.16 212,000 672,710 -
MANILA JOCKEY MJC 3.41 3.45 - - - - - - -
PH RESORTS GRP PHR 4.75 4.82 4.85 4.85 4.77 4.82 35,000 168,760 58,130
PREMIUM LEISURE PLC 0.67 0.68 0.68 0.69 0.67 0.68 2,488,000 1,688,230 (1,084,590)
PHIL RACING PRC 7.66 9.14 - - - - - - -

**** RETAIL ****

ALLHOME HOME 11.34 11.38 11.4 11.42 11.3 11.38 9,607,800 109,209,732 (18,379,920)
METRO RETAIL MRSGI 2.49 2.5 2.5 2.55 2.48 2.5 291,000 726,080 109,560
PUREGOLD PGOLD 39.65 39.7 40 40.4 39.5 39.7 6,118,400 243,030,610 (17,531,905)
ROBINSONS RTL RRHI 77 77.45 75.7 77 75.7 77 802,450 61,782,741 (42,576,003.5)
PHIL SEVEN CORP SEVN 155 160 149.9 155 149.9 155 570 86,875 71,885
SSI GROUP SSI 2.64 2.65 2.7 2.7 2.63 2.65 1,291,000 3,422,090 1,510,790
WILCON DEPOT WLCON 17.04 17.2 17.16 17.2 16.86 17.2 1,515,400 25,835,732 3,221,461.9998

**** OTHER SERVICES ****

APC GROUP APC 0.5 0.51 0.52 0.52 0.5 0.51 1,965,000 995,260 (63,750)
EASYCALL ECP 9.08 9.24 9.07 9.28 9.03 9.08 31,700 288,328 -
GOLDEN BRIA HVN 420 439.6 418.4 439.8 418.4 439.8 50 21,134 -
IPM HLDG IPM 3.66 5.22 3.62 3.62 3.62 3.62 5,000 18,100 -
PAXYS PAX 2.65 2.7 - - - - - - -
PRMIERE HORIZON PHA 0.475 0.48 0.48 0.485 0.475 0.475 2,530,000 1,212,750 (210,450)
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 8.92 9.12 9.05 9.12 9.05 9.12 5,500 50,146 -

SERVICES SECTOR TOTAL VOLUME : 62,439,400 VALUE : 835,600,406

MINING & OIL

 The Philippine Stock Exchange, Inc
Daily Quotations Report
November 08 , 2019

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
ATOK AB 11.58 12.22 12.22 12.22 12.22 12.22 100 1,222 -
APEX MINING APX 1.1 1.11 1.11 1.12 1.1 1.1 1,504,000 1,661,590 (460,650)
ABRA MINING AR 0.0016 0.0017 0.0017 0.0017 0.0017 0.0017 57,000,000 96,900 -
ATLAS MINING AT 2.57 2.58 2.57 2.57 2.57 2.57 119,000 305,830 (305,830)
BENGUET A BC 1.09 1.19 - - - - - - -
BENGUET B BCB 1.1 1.23 - - - - - - -
COAL ASIA HLDG COAL 0.28 0.295 0.28 0.285 0.28 0.285 60,000 17,050 -
CENTURY PEAK CPM 2.55 2.59 2.55 2.59 2.55 2.59 360,000 927,100 -
DIZON MINES DIZ 7.25 7.75 - - - - - - -
FERRONICKEL FNI 1.83 1.84 1.9 1.95 1.82 1.84 10,154,000 18,975,280 2,828,500
GEOGRACE GEO 0.207 0.21 0.211 0.213 0.207 0.21 310,000 64,920 -
LEPANTO A LC 0.104 0.105 0.105 0.105 0.104 0.105 440,000 45,830 -
LEPANTO B LCB 0.104 0.109 0.108 0.109 0.104 0.109 3,360,000 350,470 -
MANILA MINING A MA 0.0088 0.0091 0.0089 0.0089 0.0089 0.0089 5,000,000 44,500 -
MANILA MINING B MAB 0.0091 0.0099 - - - - - - -
MARCVENTURES MARC 1.08 1.1 1.1 1.12 1.07 1.1 544,000 594,630 88,100
NIHAO NI 1.05 1.07 1.07 1.07 1.05 1.07 3,000 3,190 -
NICKEL ASIA NIKL 3.85 3.86 3.88 3.95 3.77 3.86 13,805,000 53,409,010 (8,571,970)
OMICO CORP OM 0.475 0.51 - - - - - - -
ORNTL PENINSULA ORE 0.82 0.83 0.84 0.84 0.83 0.83 295,000 244,900 4,980
PX MINING PX 3.43 3.45 3.44 3.45 3.43 3.44 46,000 158,240 -
SEMIRARA MINING SCC 23.6 23.8 23.45 23.8 23.2 23.8 1,608,200 38,051,175 19,962,850
UNITED PARAGON UPM 0.0059 0.0061 0.0059 0.0059 0.0058 0.0058 4,000,000 23,300 -

**** OIL ****

ORNTL PETROL A OPM 0.011 0.012 0.012 0.012 0.011 0.012 15,000,000 177,500 -
ORNTL PETROL B OPMB 0.011 0.012 0.012 0.012 0.012 0.012 34,100,000 409,200 -
PHILODRILL OV 0.01 0.011 0.011 0.012 0.011 0.011 11,600,000 133,000 (6,000)
PHINMA PETRO PPG 11.16 11.2 11.1 11.5 10.98 11.2 1,165,000 13,079,148 (494,210)
PXP ENERGY PXP 12.16 12.2 12.38 12.38 12.12 12.16 304,700 3,705,262 (646,180)

MINING & OIL SECTOR TOTAL VOLUME : 160,778,000 VALUE : 132,479,247

PREFERRED
HOUSE PREF A 8990P 99 99.65 99.7 99.7 99 99 210 20,852 4,965
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 503 507 505 505 503 503 5,960 2,999,920 -
AC PREF B2 ACPB2 - - - - - - - - -
ALCO PREF B ALCPB 101 102 - - - - - - -
ALCO PREF C ALCPC 101.5 105.9 - - - - - - -
BC PREF A BCP - - - - - - - - -
DD PREF DDPR 100.5 101 101 101 101 101 90,000 9,090,000 -
DMC PREF DMCP 701 - - - - - - - -
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 998.5 999 999 999 999 999 1,530 1,528,470 -
FGEN PREF G FGENG 109 109.5 109.5 109.5 109.5 109.5 200 21,900 (21,900)
FPH PREF C FPHPC 450 500 - - - - - - -
GLO PREF A GLOPA 2.51 - - - - - - - -
GLO PREF P GLOPP 505.5 510 505.5 505.5 505.5 505.5 30 15,165 -
GTCAP PREF A GTPPA 980 990 990 990 990 990 2,960 2,930,400 -
GTCAP PREF B GTPPB 973 980 - - - - - - -
LR PREF LRP 1.01 1.02 1.01 1.01 1.01 1.01 48,000 48,480 -
MWIDE PREF MWP 100.9 101 101 101 101 101 143,230 14,466,230 -
PNX PREF 3A PNX3A 100.6 101.9 101 101 100.5 100.5 5,000 502,590 -
PNX PREF 3B PNX3B 108 109 109 109 109 109 570 62,130 -
PNX PREF 4 PNX4 1,035 1,036 1,033 1,036 1,033 1,036 11,930 12,353,510 (3,905,720)
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B 1,033 1,034 1,034 1,034 1,034 1,034 15 15,510 -
PCOR PREF 3A PRF3A 1,049 1,050 1,050 1,050 1,050 1,050 1,735 1,821,750 -
PCOR PREF 3B PRF3B 1,061 1,080 - - - - - - -
SFI PREF SFIP 1.36 1.72 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B - - - - - - - - -
SMC PREF 2C SMC2C 78.2 78.25 78.5 78.5 78.2 78.2 11,170 874,066.5 -
SMC PREF 2D SMC2D 75.15 75.5 75.15 75.15 75.1 75.15 61,200 4,597,895 -
SMC PREF 2E SMC2E 75.1 75.8 75.4 75.4 75 75.1 40,960 3,076,360 -
SMC PREF 2F SMC2F 76.1 76.5 76.1 76.25 76 76.1 180,000 13,698,182.5 -
SMC PREF 2G SMC2G 75.25 75.95 - - - - - - -
SMC PREF 2H SMC2H 75.15 75.7 75.15 75.65 75.1 75.15 176,000 13,270,918 -
SMC PREF 2I SMC2I 75.5 76.5 75.7 75.7 75.7 75.7 137,100 10,378,470 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
November 08 , 2019

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

PREFERRED TOTAL VOLUME : 917,800 VALUE : 91,772,799

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 17.4 17.5 17.6 17.6 17.5 17.5 4,100 71,850 (54,250)
GMA HLDG PDR GMAP 5.13 5.14 5.14 5.15 5.14 5.14 131,100 674,965 (502,125)

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 135,200 VALUE : 746,815

WARRANTS
LR WARRANT LRW 1.58 1.66 1.67 1.67 1.58 1.58 9,000 14,940 -

WARRANTS TOTAL VOLUME : 9,000 VALUE : 14,940

SMALL, MEDIUM & EMERGING

PHILAB HLDG DNA - - - - - - - - -
ITALPINAS IDC 6.89 6.91 6.88 6.96 6.75 6.89 784,400 5,397,658 89,041
KEPWEALTH KPPI 12.46 12.48 12.3 12.5 12.04 12.48 954,400 11,757,092 (18,450)
MAKATI FINANCE MFIN 2.56 2.76 2.56 2.56 2.56 2.56 25,000 64,000 -
XURPAS X 1.11 1.12 1.09 1.16 1.05 1.12 25,954,000 29,148,660 (236,970)

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 27,717,800 VALUE : 46,367,410

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 119.5 120.6 120.4 120.6 119.3 120.6 13,840 1,661,130 14,376

EXCHANGE TRADED FUNDS TOTAL VOLUME : 13,840 VALUE : 1,661,130

 The Philippine Stock Exchange, Inc
Daily Quotations Report
November 08 , 2019

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

DOLLAR DENOMINATED SECURITIES

USD DMPL A1 DMPA1 10.02 10.3 - - - - - - -
USD DMPL A2 DMPA2 9.9 10.2 - - - - - - -
USD TECH B2 TECB2 0.96 0.98 - - - - - - -

DDS TOTAL VOLUME : 0 VALUE : 0

TOTAL MAIN BOARD VOLUME : 624,031,935 VALUE : Php 5,898,523,862

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 50.481)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
November 08 , 2019

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

NO. OF ADVANCES: 70
NO. OF DECLINES: 100
NO. OF UNCHANGED: 66

NO. OF TRADED ISSUES: 236

NO. OF TRADES: 85,628

ODDLOT VOLUME: 85,590

ODDLOT VALUE: Php 294,608.2

BLOCK SALE VOLUME: 64,935,725

BLOCK SALE VALUE: Php 934,716,744.37

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

AGI 11.3106 2,680,500 30,318,063.30
MBT 67.5774 500,000 33,788,700.00
URC 150.5000 437,480 65,840,740.00
AC 866.6339 95,000 82,330,220.50
BPI 96.3615 903,320 87,045,270.18
AC 866.5344 84,530 73,248,152.83
JFC 225.9664 98,020 22,149,226.53
COSCO 6.9187 4,573,000 31,639,215.10
PGOLD 39.8750 1,100,000 43,862,500.00
ANS 6.4600 49,050,000 316,863,000.00
SM 1,066.4934 63,875 68,122,265.92
BDO 158.2054 350,000 55,371,890.00
MPI 4.8275 5,000,000 24,137,500.00

SECURITY PRICE, USD VOLUME VALUE, USD

Note: Oddlot and Block Sale include DDS transactions converted to Philippine peso based on previous day exchange rate.

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE, Php

Financials 1,927.09 1,946.75 1,916.45 1,946.75 0.2 4 7,862,080 669,942,820.63

Industrials 10,421.17 10,478.33 10,385.34 10,478.33 0.7 72.88 43,502,837 632,804,565.51
Holding Firms 7,958.13 7,958.13 7,859.31 7,933.32 (0.66) (52.72) 272,291,577 3,542,564,543.26
Property 4,166.13 4,170.89 4,124.91 4,170.89 (0.02) (0.96) 113,183,131 927,420,383.34
Services 1,545.2 1,552.67 1,537.17 1,551.96 0.27 4.2 63,699,989 880,280,987.32
Mining & Oil 9,095.69 9,131.4 8,991.02 9,092.61 (0.26) (24.39) 160,781,996 132,493,374.51
SME 27,717,800 46,367,410.00
ETF 13,840 1,661,130.00
PSEi 8,044.9 8,065.76 7,989.48 8,065.76 (0.1) (8.05)
All Shares 4,810.94 4,823.8 4,785.49 4,823.8 0.02 1.03

GRAND TOTAL 689,053,250 6,833,535,214.57

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

FOREIGN BUYING: Php 3,306,925,279.48

FOREIGN SELLING: Php 3,792,332,875.89
NET FOREIGN BUYING/(SELLING): Php (485,407,596.41)
TOTAL FOREIGN: Php 7,099,258,155.37
Note: Includes DDS transactions converted to Philippine peso based on previous day exchange rate

Securities Under Suspension by the Exchange as of November 08 , 2019

ASIA AMLGMATED AAA

AC PREF A ACPA
AC PREF B2 ACPB2
BOULEVARD HLDG BHI
CEBU PROP A CPV
CEBU PROP B CPVB
PHILAB HLDG DNA
IP EGAME EG
EXPORT BANK A EIBA
 The Philippine Stock Exchange, Inc
Daily Quotations Report
November 08 , 2019

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

EXPORT BANK B EIBB

SMC FB PREF FBP
FILSYN A FYN
FILSYN B FYNB
METRO GLOBAL MGH
NEXTGENESIS NXGEN
PICOP RES PCP
PHILCOMSAT PHC
PRIMETOWN PROP PMT
PNCC PNC
PHOENIX PREF PNXP
GLOBALPORT PORT
PCOR PREF 2A PRF2A
PTT CORP PTT
SMC PREF 2A SMC2A
SMC PREF 2B SMC2B
STENIEL STN
TEL PREF II TLII
UNIOIL HLDG UNI