The Philippine Stock Exchange, Inc

Daily Quotations Report

June 01 , 2020

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

FINANCIALS
**** BANKS ****
ASIA UNITED AUB 45.75 47 45.7 47.3 45.7 47 8,200 385,740 371,900
BDO UNIBANK BDO 98.75 99 99 99.6 96.1 99 4,356,300 428,729,938.5 7,979,566.5
BANK PH ISLANDS BPI 67.4 67.5 66.3 68.45 65.55 67.4 1,572,310 105,782,705.5 27,162,145
CHINABANK CHIB 18.9 19 18.92 19 18.88 19 281,900 5,333,098 (755,306)
CITYSTATE BANK CSB 6.37 8.44 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 6.42 6.43 6.39 6.45 6.23 6.43 1,998,000 12,729,084 (3,247,397)
METROBANK MBT 36.85 37 35.5 37.15 35.5 36.85 3,443,400 125,785,995 24,255,415
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 9.02 9.4 9.88 9.88 9 9.02 3,000 27,480 -
PBCOM PBC 16.96 18.42 - - - - - - -
PHIL NATL BANK PNB 21.7 21.75 21.75 21.9 21.6 21.7 214,900 4,667,585 (2,491,220)
PSBANK PSB 43.6 44 43.5 44 43.5 44 800 35,150 -
PHILTRUST PTC 95.1 120 - - - - - - -
RCBC RCB 16.4 16.5 16.5 16.7 16.3 16.3 21,500 354,346 15,020
SECURITY BANK SECB 89 89.7 84 91.45 83.5 89 5,547,820 486,694,543.5 (11,689,333)
UNION BANK UBP 53.75 53.8 53.95 54.55 53.8 53.8 5,200 280,394 (71,693.5)

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 0.67 0.76 0.67 0.67 0.67 0.67 34,000 22,780 -
BDO LEASING BLFI - - - - - - - - -
COL FINANCIAL COL 16.1 16.2 16.1 16.2 16.1 16.1 12,100 194,826 -
FIRST ABACUS FAF 0.465 0.53 - - - - - - -
FERRONOUX HLDG FERRO 2.3 2.52 2.31 2.31 2.3 2.3 61,000 140,380 -
FILIPINO FUND FFI 5.22 7.14 - - - - - - -
IREMIT I 0.9 1.06 0.95 0.95 0.95 0.95 1,000 950 -
MEDCO HLDG MED 0.285 0.305 0.285 0.305 0.285 0.305 60,000 17,300 -
MANULIFE MFC 600.5 680 - - - - - - -
NTL REINSURANCE NRCP 0.6 0.63 0.6 0.63 0.6 0.63 63,000 37,830 -
PHIL STOCK EXCH PSE 163.7 170 173.9 173.9 170 170 230 39,438 (15,390)
SUN LIFE SLF 1,580 1,650 - - - - - - -
VANTAGE V 0.95 1.02 - - - - - - -

FINANCIALS SECTOR TOTAL VOLUME : 17,684,660 VALUE : 1,171,259,563.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
AC ENERGY ACEPH 2.16 2.17 2.18 2.21 2.15 2.17 1,932,000 4,193,950 50,040
ALSONS CONS ACR 0.82 0.93 - - - - - - -
ABOITIZ POWER AP 28 28.1 27.8 28.45 27.2 28 1,656,600 46,315,310 21,524,660
BASIC ENERGY BSC 0.158 0.164 0.16 0.165 0.158 0.165 520,000 83,010 -
FIRST GEN FGEN 20.6 20.65 20.5 20.95 20.45 20.6 2,366,800 49,011,415 (10,347,210)
FIRST PHIL HLDG FPH 55.1 55.85 54.15 55.95 54.1 55.85 52,230 2,874,640 (852,483.5)
MERALCO MER 291.4 292 281.8 293 276.8 292 523,770 151,910,624 88,062,090
MANILA WATER MWC 11.9 11.92 11.5 11.94 11.5 11.9 1,732,700 20,347,600 (1,636,374)
PETRON PCOR 2.92 2.94 2.97 2.97 2.9 2.92 2,133,000 6,266,240 1,071,050
PETROENERGY PERC 2.28 2.43 2.21 2.43 2.2 2.43 22,000 48,830 -
PHX PETROLEUM PNX 11.02 11.28 11.2 11.28 11 11.28 117,600 1,316,576 -
PILIPINAS SHELL SHLPH 17.58 17.6 17.2 17.74 17.2 17.6 637,600 11,199,570 (3,297,980)
SPC POWER SPC 7.98 8 7.9 7.98 7.89 7.98 68,000 538,898 -
VIVANT VVT 14.1 15 12.54 15 12.54 15 3,400 49,366 (34,500)

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

AGRINURTURE ANI 7.1 7.16 7.09 7.28 7 7.16 146,800 1,053,737 26,730
AXELUM AXLM 2.56 2.58 2.54 2.58 2.5 2.56 1,124,000 2,831,570 183,360
BOGO MEDELLIN BMM 73 84.9 - - - - - - -
CNTRL AZUCARERA CAT 11.24 13.18 - - - - - - -
CENTURY FOOD CNPF 15.2 15.28 15 15.28 15 15.28 770,800 11,754,028 4,880,022
DEL MONTE DELM 4.21 4.5 4.5 4.55 4.15 4.49 16,000 70,390 260
DNL INDUS DNL 4.6 4.77 4.67 4.79 4.5 4.77 3,026,000 14,090,510 (310,300)
EMPERADOR EMP 7.83 7.87 7.83 7.87 7.83 7.87 333,100 2,609,804 (1,951,204)
SMC FOODANDBEV FB 63.7 64.5 63.9 64.65 63.2 64.5 40,710 2,595,990.5 251,166
ALLIANCE SELECT FOOD 0.55 0.56 0.58 0.58 0.54 0.55 524,000 286,470 -
FRUITAS HLDG FRUIT 1.24 1.25 1.25 1.26 1.22 1.25 4,738,000 5,879,340 39,380
GINEBRA GSMI 30.15 30.4 30 30.5 29 30.4 49,800 1,488,300 942,750
JOLLIBEE JFC 115.1 117 113 118.7 112 115.1 3,567,090 412,144,759 (80,001,752)
LIBERTY FLOUR LFM 28.15 43 - - - - - - -
MACAY HLDG MACAY 6.3 6.78 6.21 6.8 6.21 6.8 3,200 20,428 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 01 , 2020

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

MAXS GROUP MAXS 5.55 5.56 5.55 5.56 5.54 5.55 1,158,400 6,428,892 4,429,520
MG HLDG MG 0.113 0.149 - - - - - - -
PEPSI COLA PIP 1.88 1.89 1.9 1.9 1.86 1.88 58,000 108,830 -
SHAKEYS PIZZA PIZZA 6.07 6.08 5.91 6.1 5.8 6.07 260,700 1,551,708 495,483
ROXAS AND CO RCI 1.84 1.85 1.81 1.85 1.79 1.84 2,044,000 3,708,180 603,700
RFM CORP RFM 4.26 4.5 4.27 4.5 4.27 4.5 4,000 17,540 -
ROXAS HLDG ROX 1.35 1.41 1.33 1.39 1.3 1.35 98,000 130,170 20,490
SWIFT FOODS SFI 0.104 0.114 0.103 0.103 0.1 0.1 2,500,000 252,760 (252,760)
UNIV ROBINA URC 132.2 132.5 130 135.7 128 132.5 2,517,110 335,152,949 54,103,869
VITARICH VITA 0.78 0.79 0.78 0.79 0.77 0.79 11,635,000 8,978,110 31,200
VICTORIAS VMC 2.21 2.34 - - - - - - -

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

CONCRETE A CA 43.8 57 - - - - - - -
CONCRETE B CAB 46.2 63.5 - - - - - - -
CEMEX HLDG CHP 1.07 1.08 1.06 1.08 1.05 1.08 3,968,000 4,228,260 (66,850)
DAVINCI CAPITAL DAVIN 4.05 4.78 - - - - - - -
EAGLE CEMENT EAGLE 8.22 8.23 8.24 8.24 8.2 8.23 78,400 645,161 (434,537)
EEI CORP EEI 4.61 4.62 4.48 4.74 4.45 4.62 2,617,000 12,066,400 (377,010)
HOLCIM HLCM 7.6 7.68 7.68 7.76 7.5 7.6 669,100 5,139,240 (15,360)
MEGAWIDE MWIDE 5.18 5.19 4.89 5.18 4.88 5.18 6,747,000 34,164,240 2,984,390
PHINMA PHN 8.3 8.77 8.5 8.77 8.5 8.77 1,300 11,131 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T 0.73 0.76 0.74 0.77 0.72 0.76 40,000 29,680 -
VULCAN INDL VUL 0.62 0.63 0.61 0.62 0.61 0.61 148,000 91,240 -

**** CHEMICALS ****

CHEMPHIL CIP 120.4 148.4 130.3 130.3 130.3 130.3 10 1,303 -
CROWN ASIA CROWN 1.71 1.74 1.7 1.74 1.7 1.74 36,000 61,240 -
EUROMED EURO 2.26 2.32 2.2 2.32 2.2 2.31 514,000 1,165,180 13,340
LMG CHEMICALS LMG 4.5 4.59 - - - - - - -
MABUHAY VINYL MVC 3.3 3.4 - - - - - - -
PRYCE CORP PPC 4.31 4.4 4.4 4.4 4.3 4.4 5,039,000 21,668,960 (21,668,960)

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

CONCEPCION CIC 23 24 24.4 24.4 24 24 300 7,240 (7,240)
GREENERGY GREEN 1.65 1.67 1.63 1.67 1.59 1.67 4,531,000 7,469,260 (92,570)
INTEGRATED MICR IMI 5.45 5.5 5.45 5.58 5.31 5.45 46,200 249,109 (9,147)
IONICS ION 1.07 1.1 1.15 1.15 1.09 1.1 340,000 375,460 -
PANASONIC PMPC 3.99 4.94 - - - - - - -
SFA SEMICON SSP 1.23 1.24 1.26 1.26 1.21 1.24 1,081,000 1,324,320 -
CIRTEK HLDG TECH 7.2 7.3 7.15 7.34 7.06 7.2 983,700 7,063,678 319,461

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 73,233,740 VALUE : 1,207,894,486.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.475 0.48 0.47 0.485 0.47 0.475 1,430,000 684,700 (57,250)
ASIABEST GROUP ABG 8.01 8.05 7.66 8.17 7.66 8.01 4,800 38,559 -
AYALA CORP AC 745 745.5 729 749 720 745 643,170 475,899,030 186,661,910
ABOITIZ EQUITY AEV 45 45.5 42.9 45.8 42.85 45 1,736,000 77,506,700 23,820,400
ALLIANCE GLOBAL AGI 6.03 6.04 6.01 6.04 5.95 6.03 6,254,300 37,530,716 (16,571,047)
AYALA LAND LOG ALLHC 1.6 1.63 1.59 1.64 1.59 1.63 2,138,000 3,447,060 -
ANSCOR ANS 6 6.2 6.2 6.2 6.2 6.2 1,300 8,060 (2,480)
ANGLO PHIL HLDG APO 0.5 0.52 - - - - - - -
ATN HLDG A ATN 0.55 0.57 0.58 0.58 0.54 0.55 3,860,000 2,147,330 -
ATN HLDG B ATNB 0.57 0.58 0.58 0.58 0.58 0.58 23,000 13,340 -
BHI HLDG BH 677.5 1,439 - - - - - - -
COSCO CAPITAL COSCO 5.02 5.07 4.87 5.1 4.87 5.07 3,209,000 16,101,640 605,100
DMCI HLDG DMC 3.94 3.95 4 4.06 3.93 3.95 7,283,000 28,921,350 (784,000)
FILINVEST DEV FDC 8.11 8.49 8.49 8.5 8.49 8.49 23,600 200,365 28,866
FJ PRINCE A FJP 2.77 3.86 - - - - - - -
FJ PRINCE B FJPB 2.75 5.19 - - - - - - -
FORUM PACIFIC FPI 0.165 0.19 0.165 0.165 0.165 0.165 30,000 4,950 -
GT CAPITAL GTCAP 375.8 376 387 387 368 376 1,385,610 520,047,528 (259,861,636)
HOUSE OF INV HI 3.21 3.3 3.25 3.25 3.25 3.25 81,000 263,250 (227,500)
JG SUMMIT JGS 50 50.2 48.5 51.75 48.5 50 1,532,500 76,820,485 8,494,230
JOLLIVILLE HLDG JOH 5.01 5.72 - - - - - - -
KEPPEL HLDG A KPH 5.3 5.5 5.2 5.3 5.2 5.3 100,000 525,000 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 01 , 2020

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

KEPPEL HLDG B KPHB 5.19 6.24 - - - - - - -

LODESTAR LIHC 0.52 0.54 0.55 0.55 0.52 0.52 59,000 32,270 -
LOPEZ HLDG LPZ 2.42 2.43 2.44 2.44 2.38 2.43 1,609,000 3,878,900 (96,760)
LT GROUP LTG 7.94 7.95 7.91 8.04 7.91 7.95 1,919,100 15,306,479 (6,231,360)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.435 0.54 - - - - - - -
MJC INVESTMENTS MJIC 2.12 2.99 - - - - - - -
METRO PAC INV MPI 3.1 3.12 2.89 3.12 2.84 3.12 78,931,000 236,422,570 64,544,590
PACIFICA HLDG PA 2.66 2.9 2.64 2.65 2.64 2.65 9,000 23,800 -
PRIME MEDIA PRIM 0.78 0.81 0.74 0.81 0.74 0.81 7,000 5,250 -
REPUBLIC GLASS REG 2.61 2.87 2.59 2.59 2.59 2.59 2,000 5,180 -
SOLID GROUP SGI 0.96 0.99 0.96 0.96 0.96 0.96 33,000 31,680 -
SYNERGY GRID SGP 156 170 155 156 155 156 210 32,650 -
SM INVESTMENTS SM 920 925 890 927.5 860 920 681,840 621,477,985 71,044,180
SAN MIGUEL CORP SMC 96.95 97 97 98.2 96 97 191,900 18,651,337 (382,820.5)
SOC RESOURCES SOC 0.65 0.71 - - - - - - -
SEAFRONT RES SPM 1.79 1.98 - - - - - - -
TOP FRONTIER TFHI 135 137.5 137.5 137.5 135 137.5 410 56,325 49,500
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.175 0.18 0.18 0.18 0.18 0.18 10,000 1,800 -
ZEUS HLDG ZHI 0.145 0.148 0.144 0.148 0.144 0.145 250,000 36,280 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 113,511,730 VALUE : 2,147,890,348

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.5 0.51 0.5 0.51 0.49 0.51 343,000 171,480 3,500
ANCHOR LAND ALHI 7.37 9 - - - - - - -
AYALA LAND ALI 32.4 32.55 32.4 32.55 31.6 32.55 10,321,300 332,665,055 39,831,240
ARANETA PROP ARA 1.01 1.03 1.01 1.01 1.01 1.01 14,000 14,140 -
BELLE CORP BEL 1.36 1.37 1.33 1.37 1.33 1.37 73,000 98,900 8,120
A BROWN BRN 0.53 0.54 0.54 0.55 0.54 0.54 603,000 326,170 -
CITYLAND DEVT CDC 0.73 0.75 - - - - - - -
CROWN EQUITIES CEI 0.12 0.125 0.125 0.125 0.12 0.12 2,320,000 281,950 -
CEBU HLDG CHI 5.98 6.07 5.5 6.08 5.5 6.07 126,600 741,403 392,328
CEB LANDMASTERS CLI 3.68 3.69 3.69 3.73 3.69 3.71 187,000 691,850 (640,070)
CENTURY PROP CPG 0.37 0.375 0.375 0.38 0.37 0.37 4,130,000 1,537,950 -
CEBU PROP A CPV - - - - - - - - -
CEBU PROP B CPVB - - - - - - - - -
CYBER BAY CYBR 0.265 0.28 0.26 0.26 0.26 0.26 600,000 156,000 (52,000)
DOUBLEDRAGON DD 16.52 16.58 16.04 16.68 16.04 16.58 259,000 4,286,934 2,896,884
DM WENCESLAO DMW 6.45 6.5 6.3 6.4 6.3 6.4 21,200 135,132 -
EMPIRE EAST ELI 0.275 0.29 - - - - - - -
EVER GOTESCO EVER 0.105 0.11 0.12 0.12 0.105 0.105 5,210,000 560,790 (60,960)
FILINVEST LAND FLI 0.92 0.93 0.91 0.93 0.9 0.93 19,026,000 17,265,350 (6,387,660)
GLOBAL ESTATE GERI 0.79 0.8 0.8 0.8 0.8 0.8 34,000 27,200 -
8990 HLDG HOUSE 10.06 10.3 10.28 10.3 10.28 10.3 3,700 38,090 32,950
PHIL INFRADEV IRC 0.83 0.84 0.82 0.84 0.8 0.83 1,658,000 1,347,670 3,350
KEPPEL PROP KEP 3.21 3.58 3.65 3.65 3.21 3.58 4,000 14,090 -
CITY AND LAND LAND 0.68 0.72 - - - - - - -
MEGAWORLD MEG 2.95 2.96 2.82 2.95 2.78 2.95 23,717,000 68,716,940 21,713,440.0004
MRC ALLIED MRC 0.145 0.146 0.143 0.147 0.143 0.145 3,450,000 499,820 56,159.9998
PHIL ESTATES PHES 0.28 0.29 - - - - - - -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 1.45 1.47 1.48 1.48 1.47 1.47 101,000 148,480 -
ROBINSONS LAND RLC 15 15.06 14.8 15.04 14.62 15 4,065,800 60,870,556 (17,577,024)
PHIL REALTY RLT 0.222 0.238 0.223 0.223 0.221 0.221 140,000 31,070 -
ROCKWELL ROCK 1.43 1.48 1.48 1.48 1.48 1.48 14,000 20,720 -
SHANG PROP SHNG 2.59 2.69 2.69 2.69 2.69 2.69 3,000 8,070 -
STA LUCIA LAND SLI 1.9 1.98 1.9 1.99 1.9 1.99 150,000 291,110 -
SM PRIME HLDG SMPH 31.75 31.8 29.8 31.75 29.5 31.75 14,451,000 445,632,690 103,683,655
VISTAMALLS STR 3.6 3.69 3.6 3.73 3.54 3.69 119,000 433,740 -
SUNTRUST HOME SUN 1.15 1.17 1.21 1.25 1.15 1.15 1,555,000 1,858,280 -
PTFC REDEV CORP TFC 31.55 46 46 46.5 44 45 1,200 54,400 4,400
VISTA LAND VLL 3.38 3.39 3.4 3.42 3.32 3.39 3,128,000 10,605,650 (8,419,600)

PROPERTY SECTOR TOTAL VOLUME : 95,867,050 VALUE : 953,412,548

SERVICES
**** MEDIA ****
ABS CBN ABS 15 15.08 14.7 15.2 14.7 15.08 739,100 10,996,932 -
GMA NETWORK GMA7 4.8 4.85 4.88 4.88 4.78 4.8 261,000 1,257,710 -
MANILA BULLETIN MB 0.36 0.375 0.36 0.36 0.36 0.36 10,000 3,600 -
MLA BRDCASTING MBC 14.52 16.34 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 01 , 2020

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

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 2,232 2,244 2,260 2,270 2,228 2,244 38,165 85,633,660 (8,778,550)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,250 1,253 1,240 1,270 1,231 1,250 109,670 136,787,520 2,203,875

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.046 0.049 0.042 0.049 0.042 0.049 54,900,000 2,494,400 (4,900)
DFNN INC DFNN 2.78 2.99 - - - - - - -
DITO CME HLDG DITO 2.31 2.32 2.27 2.34 2.27 2.32 41,034,000 94,871,630 2,694,089.9997
IMPERIAL IMP 1.25 1.6 - - - - - - -
ISLAND INFO IS 0.078 0.082 0.078 0.087 0.076 0.082 5,430,000 441,200 58,570
JACKSTONES JAS 1.51 1.86 - - - - - - -
NOW CORP NOW 1.7 1.72 1.74 1.74 1.68 1.7 2,290,000 3,897,360 (84,700)
TRANSPACIFIC BR TBGI 0.173 0.175 0.173 0.175 0.171 0.173 530,000 91,330 -
PHILWEB WEB 2.22 2.23 2.23 2.23 2.15 2.22 1,010,000 2,225,190 78,940

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 9.8 9.9 9.7 10.16 9.5 9.9 170,500 1,683,427 -
ASIAN TERMINALS ATI 15.72 16 16 16 16 16 23,000 368,000 (352,000)
CHELSEA C 3.12 3.13 3.12 3.14 3.08 3.13 439,000 1,369,170 9,390
CEBU AIR CEB 39.25 39.3 37.8 39.4 37.5 39.25 829,200 32,314,095 (18,207,625)
INTL CONTAINER ICT 88.45 88.6 87 89.15 86 88.45 988,920 87,460,293 (3,937,938)
LBC EXPRESS LBC 13 13.78 13.5 13.8 13 13 1,300 17,554 5,200
LORENZO SHIPPNG LSC 0.73 0.8 0.85 0.85 0.8 0.8 9,000 7,450 -
MACROASIA MAC 4.71 4.72 4.21 4.74 4.11 4.71 17,988,000 80,955,070 19,345,110
METROALLIANCE A MAH 2.43 2.44 2.45 2.54 2.36 2.43 2,161,000 5,251,770 -
METROALLIANCE B MAHB 2.22 2.7 - - - - - - -
PAL HLDG PAL 7.11 7.12 6.92 7.15 6.92 7.11 246,100 1,741,196 (135,534)
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.8 0.81 0.78 0.83 0.78 0.8 232,000 187,590 13,260

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.03 1.13 - - - - - - -
BOULEVARD HLDG BHI 0.024 0.025 0.024 0.025 0.024 0.024 16,500,000 402,000 -
DISCOVERY WORLD DWC 1.65 1.77 - - - - - - -
GRAND PLAZA GPH 9.56 11.9 - - - - - - -
WATERFRONT WPI 0.37 0.395 0.395 0.395 0.37 0.37 200,000 74,350 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 5.24 6.23 - - - - - - -
FAR EASTERN U FEU 613 830 - - - - - - -
IPEOPLE IPO 6.56 7.5 7.98 7.98 7.98 7.98 200 1,596 -
STI HLDG STI 0.285 0.295 0.28 0.295 0.28 0.295 1,740,000 496,350 (94,300)

**** CASINOS & GAMING ****

BERJAYA BCOR 2.02 2.05 2.02 2.07 2.02 2.07 97,000 197,200 -
BLOOMBERRY BLOOM 6.48 6.5 6.2 6.54 6.05 6.5 7,498,600 47,497,601 20,364,955
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.8 1.88 1.8 1.89 1.8 1.89 6,000 10,890 -
LEISURE AND RES LR 1.46 1.5 1.44 1.46 1.44 1.46 152,000 221,150 -
MANILA JOCKEY MJC 2.25 2.43 2.35 2.35 2.35 2.35 3,000 7,050 -
PH RESORTS GRP PHR 2.31 2.45 2.31 2.49 2.21 2.45 141,000 333,930 -
PREMIUM LEISURE PLC 0.295 0.3 0.305 0.305 0.295 0.3 3,180,000 952,600 390,000
PHIL RACING PRC 7.53 8.39 7.5 7.5 7.5 7.5 400 3,000 -

**** RETAIL ****

ALLHOME HOME 5.3 5.31 5.4 5.4 5.21 5.31 7,098,800 38,010,166 (13,434,201)
METRO RETAIL MRSGI 1.53 1.54 1.54 1.55 1.52 1.53 1,720,000 2,633,220 258,550
PUREGOLD PGOLD 44.1 44.5 47 47 44 44.1 4,306,600 193,231,385 (63,301,760)
ROBINSONS RTL RRHI 66.1 66.2 67.7 67.85 66 66.1 239,330 15,928,233 (5,826,947.5)
PHIL SEVEN CORP SEVN 127.1 130 127 127.1 127 127.1 160 20,335 2,542
SSI GROUP SSI 1.14 1.15 1.13 1.16 1.12 1.15 3,247,000 3,712,100 (2,234,239.9995)
WILCON DEPOT WLCON 15.42 15.5 15.34 15.7 15.34 15.5 538,200 8,334,754 3,723,538

**** OTHER SERVICES ****

APC GROUP APC 0.29 0.295 0.285 0.3 0.285 0.29 270,000 78,750 -
EASYCALL ECP 6.52 6.6 6.5 6.7 6.5 6.51 37,400 244,049 -
GOLDEN BRIA HVN 285 290 290 290 290 290 70 20,300 -
IPM HLDG IPM 4.21 4.5 - - - - - - -
PAXYS PAX 2.15 2.21 - - - - - - -
PRMIERE HORIZON PHA 0.2 0.203 0.195 0.2 0.195 0.2 1,690,000 337,040 -
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 5.25 5.4 5.4 5.4 5.4 5.4 1,300 7,020 -

SERVICES SECTOR TOTAL VOLUME : 178,130,045 VALUE : 862,842,896

 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 01 , 2020

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

MINING & OIL

**** MINING ****
ATOK AB 10.1 10.2 10.2 10.2 10.2 10.2 40,200 410,040 -
APEX MINING APX 0.93 0.94 0.91 0.95 0.9 0.94 2,302,000 2,162,060 -
ABRA MINING AR 0.001 0.0011 0.0011 0.0011 0.001 0.0011 235,000,000 241,400 5,000
ATLAS MINING AT 1.84 1.89 1.89 1.89 1.84 1.84 19,000 35,110 -
BENGUET A BC 1.01 1.2 1.23 1.23 1.23 1.23 50,000 61,500 -
BENGUET B BCB 0.95 1.18 - - - - - - -
COAL ASIA HLDG COAL 0.18 0.182 0.186 0.186 0.186 0.186 40,000 7,440 -
CENTURY PEAK CPM 2.68 2.7 2.7 2.71 2.7 2.71 150,000 406,000 (189,700)
DIZON MINES DIZ 7 7.1 - - - - - - -
FERRONICKEL FNI 0.74 0.75 0.74 0.75 0.74 0.75 993,000 738,300 27,000
GEOGRACE GEO 0.201 0.203 0.201 0.205 0.2 0.201 120,000 24,130 -
LEPANTO A LC 0.074 0.075 0.076 0.076 0.074 0.074 1,460,000 109,200 -
LEPANTO B LCB 0.075 0.087 - - - - - - -
MANILA MINING A MA 0.0063 0.0064 - - - - - - -
MANILA MINING B MAB 0.007 0.0078 0.007 0.007 0.007 0.007 3,000,000 21,000 -
MARCVENTURES MARC 0.52 0.53 0.54 0.56 0.5 0.53 310,000 166,170 -
NIHAO NI 1 1.01 1 1.05 0.99 1 69,000 69,850 -
NICKEL ASIA NIKL 1.55 1.57 1.55 1.57 1.51 1.57 4,240,000 6,503,080 (678,150)
OMICO CORP OM 0.355 0.38 - - - - - - -
ORNTL PENINSULA ORE 0.48 0.49 0.47 0.48 0.47 0.48 20,000 9,500 -
PX MINING PX 2.3 2.32 2.28 2.35 2.28 2.32 168,000 389,490 (93,169.9997)
SEMIRARA MINING SCC 11.08 11.1 11.32 11.46 11.1 11.1 680,000 7,600,424 (5,669,522)
UNITED PARAGON UPM 0.0038 0.0043 0.004 0.004 0.004 0.004 51,000,000 204,000 -

**** OIL ****

ACE ENEXOR ACEX 6.31 6.48 6.21 6.5 6.21 6.48 26,900 170,826 -
ORNTL PETROL A OPM 0.0085 0.0086 0.0084 0.0084 0.0084 0.0084 5,000,000 42,000 -
ORNTL PETROL B OPMB 0.0085 0.01 0.0085 0.0095 0.0085 0.0095 6,000,000 54,000 -
PHILODRILL OV 0.0079 0.0082 0.008 0.008 0.008 0.008 6,000,000 48,000 -
PXP ENERGY PXP 4.56 4.57 4.7 4.7 4.49 4.56 1,473,000 6,660,610 67,900

MINING & OIL SECTOR TOTAL VOLUME : 318,161,100 VALUE : 26,134,130

PREFERRED
HOUSE PREF A 8990P 96.15 98.95 - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 501.5 502 502 502 502 502 30 15,060 -
ALCO PREF B ALCPB 100 101.5 - - - - - - -
ALCO PREF C ALCPC 100 106.9 - - - - - - -
AC PREF B2R APB2R 499 500 502 502 499 499 5,050 2,520,250 -
BC PREF A BCP - - - - - - - - -
CPG PREF A CPGP 99.7 100.2 - - - - - - -
DD PREF DDPR 100 101.4 101 101.5 101 101.5 38,250 3,880,868 -
DMC PREF DMCP 981 - - - - - - - -
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 - - - - - - - - -
FGEN PREF G FGENG 107 110 107 107.4 107 107.4 6,000 643,200 -
FPH PREF C FPHPC 475.2 495 - - - - - - -
GLO PREF A GLOPA 3.51 - - - - - - - -
GLO PREF P GLOPP 512 518 520 520 520 520 30 15,600 -
GTCAP PREF A GTPPA 960 989 - - - - - - -
GTCAP PREF B GTPPB 999 1,000 1,000 1,000 999 1,000 4,420 4,419,480 -
LR PREF LRP - - - - - - - - -
MWIDE PREF MWP 99.5 100 100 100 100 100 810 81,000 -
PNX PREF 3A PNX3A 99 99.4 - - - - - - -
PNX PREF 3B PNX3B 100.6 106.9 100.5 100.5 100.5 100.5 600 60,300 -
PNX PREF 4 PNX4 997 999 999 999 997 997 210 209,590 -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B 1,030 1,049 - - - - - - -
PCOR PREF 3A PRF3A 1,020 1,048 1,020 1,020 1,020 1,020 5,000 5,100,000 -
PCOR PREF 3B PRF3B 1,040 1,049 1,023 1,045 1,023 1,045 700 728,800 -
SFI PREF SFIP 1.2 1.7 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B - - - - - - - - -
SMC PREF 2C SMC2C 77.6 77.8 77.8 77.8 77.8 77.8 2,090 162,602 -
SMC PREF 2D SMC2D 74.8 75.5 74.75 75.2 74.75 75.2 14,630 1,100,018.5 -
SMC PREF 2E SMC2E 75.05 76 - - - - - - -
SMC PREF 2F SMC2F 76.05 76.5 76.5 76.5 76.5 76.5 10,000 765,000 -
SMC PREF 2G SMC2G 75.25 76.25 76 76.3 76 76.3 11,600 882,826 -
SMC PREF 2H SMC2H 74.8 75.25 75.25 75.25 75.25 75.25 20,170 1,517,792.5 -
SMC PREF 2I SMC2I 76.95 77.5 76.95 76.95 76.95 76.95 5,000 384,750 -
SMC PREF 1 SMCP1 - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 01 , 2020

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

TEL PREF II TLII - - - - - - - - -

TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL VOLUME : 124,590 VALUE : 22,487,137

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 13.8 14 13.6 14 13.6 13.8 378,200 5,209,540 (1,728,980)
GMA HLDG PDR GMAP 4.56 4.87 4.84 4.95 4.84 4.87 72,000 351,540 346,650

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 450,200 VALUE : 5,561,080

WARRANTS
LR WARRANT LRW 0.68 0.7 0.7 0.7 0.68 0.7 23,000 16,080 -

WARRANTS TOTAL VOLUME : 23,000 VALUE : 16,080

SMALL, MEDIUM & EMERGING

PHILAB HLDG DNA - - - - - - - - -
ITALPINAS IDC 1.91 1.92 1.84 1.91 1.76 1.91 2,092,000 3,866,500 105,660
KEPWEALTH KPPI 5.79 5.85 5.8 5.97 5.74 5.79 42,400 244,631 11,600
MAKATI FINANCE MFIN 2 2.4 2 2 2 2 9,000 18,000 -
XURPAS X 0.56 0.57 0.57 0.57 0.54 0.56 2,879,000 1,592,660 -

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 5,022,400 VALUE : 5,721,791

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 89.2 89.45 87.5 89.5 87.5 89.2 22,630 2,000,125 24,620

EXCHANGE TRADED FUNDS TOTAL VOLUME : 22,630 VALUE : 2,000,125

 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 01 , 2020

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 9.98 10 - - - - - - -
USD DMPL A2 DMPA2 9.65 10 - - - - - - -
USD TECH B2 TECB2 0.84 0.97 - - - - - - -

DDS TOTAL VOLUME : 0 VALUE : 0

TOTAL MAIN BOARD VOLUME : 802,083,555 VALUE : Php 6,382,716,968

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 50.610)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 01 , 2020

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

NO. OF ADVANCES: 127

NO. OF DECLINES: 63
NO. OF UNCHANGED: 37

NO. OF TRADED ISSUES: 227

NO. OF TRADES: 113,740

ODDLOT VOLUME: 781,434

ODDLOT VALUE: Php 725,816.2

BLOCK SALE VOLUME: 17,174,410

BLOCK SALE VALUE: Php 594,768,360.88

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

SMPH 29.6581 2,300,000 68,213,630.00
URC 124.7724 291,280 36,343,704.67
BDO 98.7695 487,190 48,119,512.70
BLOOM 6.1670 9,057,300 55,856,369.10
BPI 65.4542 416,000 27,228,947.20
SM 899.3531 70,000 62,954,717.00
URC 130.1288 541,290 70,437,418.15
MBT 33.8000 693,600 23,443,680.00
SECB 83.9766 251,830 21,147,827.18
SMPH 29.3727 843,300 24,769,997.91
PGOLD 45.7596 1,257,600 57,547,272.96
AC 743.8050 30,000 22,314,150.00
SECB 81.7000 935,020 76,391,134.00

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 1,174.65 1,200.27 1,167.17 1,192.3 1.35 15.88 20,470,401 1,367,652,433.47

Industrials 7,350.33 7,557.55 7,305.94 7,496.03 2.53 184.94 74,109,072 1,314,900,049.88
Holding Firms 5,847.75 6,044.15 5,774.17 6,019.77 1.23 73.25 113,635,751 2,233,304,054.18
Property 2,870.28 2,972.78 2,839.27 2,972.78 3.54 101.71 99,035,150 1,046,451,194.07
Services 1,352.37 1,362.24 1,348.13 1,353.11 (0.68) (9.33) 189,069,465 981,999,056.72
Mining & Oil 4,441.38 4,452.76 4,395.28 4,437.57 1.71 74.85 318,670,804 26,177,014.83
SME 5,026,123 5,726,954.43
ETF 22,633 2,000,387.50
PSEi 5,791.32 5,931.65 5,750 5,930.17 1.56 91.33
All Shares 3,444.23 3,510.22 3,428.56 3,510.22 1.51 52.52

GRAND TOTAL 820,039,399 6,978,211,145.08

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

FOREIGN BUYING: Php 3,783,424,390.43

FOREIGN SELLING: Php 3,514,843,183.10
NET FOREIGN BUYING/(SELLING): Php 268,581,207.33
TOTAL FOREIGN: Php 7,298,267,573.53
Note: Includes DDS transactions converted to Philippine peso based on previous day exchange rate

Securities Under Suspension by the Exchange as of June 01 , 2020

ASIA AMLGMATED AAA

AC PREF A ACPA
BDO LEASING BLFI
CEBU PROP A CPV
CEBU PROP B CPVB
PHILAB HLDG DNA
IP EGAME EG
EXPORT BANK A EIBA
EXPORT BANK B EIBB
 The Philippine Stock Exchange, Inc
Daily Quotations Report
June 01 , 2020

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

SMC FB PREF FBP

SMC FB PREF 2 FBP2
FILSYN A FYN
FILSYN B FYNB
LR PREF LRP
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
SMC PREF 1 SMCP1
STENIEL STN
TEL PREF II TLII
TEL PREF JJ TLJJ
UNIOIL HLDG UNI