The Philippine Stock Exchange, Inc

Daily Quotations Report

January 10 , 2017

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

FINANCIALS
**** BANKS ****
ASIA UNITED AUB 47.75 48.2 48.05 48.2 48.05 48.2 23,600 1,136,305 914,870
BDO UNIBANK BDO 113.7 113.8 114.5 115.5 113.5 113.8 2,752,760 313,997,671 71,377,901
BANK PH ISLANDS BPI 92.25 92.4 91.5 92.5 91.5 92.4 631,790 58,372,682.5 (12,154,264.5)
CHINABANK CHIB 38.4 38.45 38.3 38.4 38.3 38.4 344,400 13,192,080 10,969,145
CITYSTATE BANK CSB 8.23 9.98 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 19.16 19.18 19.2 19.24 19.1 19.18 434,300 8,329,292 (5,535,260)
METROBANK MBT 80 80.15 78 80.9 78 80.15 3,830,520 306,563,617.5 30,359,597.5
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 14.18 14.38 14.18 14.18 14.18 14.18 10,000 141,800 -
PBCOM PBC 22 23.85 - - - - - - -
PHIL NATL BANK PNB 55.05 55.3 55.4 55.4 55 55.3 12,380 684,341 (44,240)
PSBANK PSB 90 90.3 90.3 90.3 90.3 90.3 980 88,494 -
PHILTRUST PTC 134 141 144.4 144.4 142 142 240 34,104 -
RCBC RCB 35 35.25 35.2 35.35 35 35 73,500 2,587,055 (880,265)
SECURITY BANK SECB 215 215.8 215.2 218.4 213.6 215 784,360 168,562,156 (3,039,722)
UNION BANK UBP 75.75 75.9 75.05 76 75.05 75.75 53,800 4,078,323.5 (52,250)

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 3.84 3.86 3.84 4.19 3.83 3.86 961,000 3,841,720 40,000
BRIGHT KINDLE BKR 1.46 1.51 1.37 1.52 1.37 1.52 340,000 499,890 -
BDO LEASING BLFI 3.82 3.93 3.93 3.93 3.93 3.93 1,000 3,930 -
COL FINANCIAL COL 16.04 16.2 16.04 16.2 16.04 16.2 12,800 205,728 (29,160)
FIRST ABACUS FAF 0.68 0.72 - - - - - - -
FILIPINO FUND FFI 6.57 6.76 6.56 6.56 6.56 6.56 300 1,968 -
IREMIT I 1.75 1.79 1.8 1.8 1.75 1.75 77,000 135,480 -
MEDCO HLDG MED 0.68 0.69 0.74 0.75 0.67 0.68 40,846,000 28,848,430 539,900
MANULIFE MFC 786 823 - - - - - - -
NTL REINSURANCE NRCP 0.77 0.78 0.76 0.88 0.76 0.78 4,087,000 3,285,120 (43,000)
PHIL STOCK EXCH PSE 239.4 240 249 250 240 240 7,870 1,914,240 (371,140)
SUN LIFE SLF 1,661 1,729 1,661 1,661 1,661 1,661 5 8,305 -
VANTAGE V 1.21 1.3 1.26 1.26 1.25 1.25 20,000 25,100 -

FINANCIALS SECTOR TOTAL VOLUME : 55,305,605 VALUE : 916,537,832.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.43 1.45 1.42 1.45 1.42 1.45 751,000 1,080,970 (4,350)
ABOITIZ POWER AP 43.6 43.7 43.5 43.85 43 43.7 1,483,400 64,812,480 10,860,540
BASIC ENERGY BSC 0.204 0.208 0.208 0.21 0.205 0.205 760,000 156,640 -
ENERGY DEVT EDC 5.23 5.25 5.22 5.31 5.2 5.25 19,650,800 103,202,119 (20,404,770)
FIRST GEN FGEN 21.55 21.6 21.55 21.8 21.25 21.6 4,889,700 105,157,815 9,240,885
FIRST PHIL HLDG FPH 68.4 68.6 68.5 68.75 68.1 68.4 121,560 8,316,335.5 (3,423,389)
PHIL H2O H2O 3.72 3.8 3.75 3.75 3.72 3.72 2,000 7,470 -
MERALCO MER 287.8 288 279.6 288 278 288 365,100 104,277,104 46,406,582
MANILA WATER MWC 29.7 29.9 29.3 30.25 29.3 29.9 8,644,700 259,009,480 (37,115,810)
PETRON PCOR 9.81 9.82 9.78 9.94 9.7 9.81 8,520,300 83,837,186 (33,773,296)
PHINMA ENERGY PHEN 2.31 2.32 2.33 2.33 2.3 2.31 644,000 1,484,770 531,149.9999
PHX PETROLEUM PNX 5.66 5.7 5.77 5.77 5.7 5.7 664,600 3,790,726 (1,186,870)
PILIPINAS SHELL SHLPH 72.45 72.5 71.4 72.7 71.4 72.5 1,159,630 83,738,164 28,220,925
SPC POWER SPC 4.3 4.39 4.3 4.39 4.3 4.39 32,000 137,690 -
VIVANT VVT 32.05 38.5 - - - - - - -

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

AGRINURTURE ANI 4.56 4.57 4.45 4.59 4.4 4.56 1,543,000 7,001,950 155,580
BOGO MEDELLIN BMM 86 90 90 90 90 90 10 900 -
CNTRL AZUCARERA CAT 20 20.5 21 21 20.5 20.5 4,300 89,670 -
CENTURY FOOD CNPF 15.92 16 15.98 16.08 15.92 16 1,984,600 31,754,442 (9,441,234)
DEL MONTE DMPL 12.12 12.14 12.16 12.3 12.14 12.14 8,800 107,206 -
DNL INDUS DNL 11.9 12 11.9 12.08 11.7 11.9 5,255,800 62,667,172 (21,393,914)
EMPERADOR EMP 7.33 7.39 7.35 7.39 7.23 7.39 704,200 5,179,945 (2,406,162)
ALLIANCE SELECT FOOD 0.89 0.9 0.86 0.89 0.86 0.89 1,698,000 1,498,030 -
GINEBRA GSMI 12.52 13 12.52 12.52 12.52 12.52 100 1,252 -
JOLLIBEE JFC 215.8 219 215 220 214.6 219 1,109,890 239,302,778 (48,744,384)
LIBERTY FLOUR LFM 71 71.5 73 73 71.5 71.5 240 17,220 -
MACAY HLDG MACAY 26 27.3 - - - - - - -
MAXS GROUP MAXS 27.15 28.3 27.3 28.3 27 28.3 560,100 15,631,495 (9,696,330)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 10 , 2017

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

MG HLDG MG 0.265 0.275 0.249 0.275 0.249 0.275 6,460,000 1,718,290 (157,500)
PUREFOODS PF 226.4 229.8 225 226 225 226 130 29,300 -
PEPSI COLA PIP 3.27 3.3 3.33 3.33 3.27 3.27 14,000 46,120 (16,480)
SHAKEYS PIZZA PIZZA 11.5 11.64 11.66 11.92 11.5 11.5 10,208,300 119,090,816 7,215,014
ROXAS AND CO RCI 2.11 2.28 2.2 2.2 2.2 2.2 1,000 2,200 -
RFM CORP RFM 5.02 5.03 5 5.1 5 5.02 188,000 947,639 -
ROXAS HLDG ROX 2.76 2.79 2.78 2.79 2.76 2.76 89,000 247,090 -
SWIFT FOODS SFI 0.148 0.149 0.148 0.152 0.148 0.149 10,260,000 1,538,960 44,700
UNIV ROBINA URC 169 170 169 170 168.3 170 1,949,420 330,046,929 (25,552,588)
VITARICH VITA 1.78 1.79 1.8 1.84 1.7 1.79 16,581,000 29,299,790 (6,664,820)
VICTORIAS VMC 4.35 4.49 4.31 4.5 4.31 4.5 8,000 35,770 -

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

ASIABEST GROUP ABG 18.86 18.88 19.66 19.66 18.02 18.88 56,000 1,038,914 (750,966)
CONCRETE A CA 93.1 95.9 93 95.9 93 95.9 210 19,559 -
CONCRETE B CAB 109.6 115.6 109.1 109.1 109.1 109.1 10 1,091 -
CEMEX HLDG CHP 11.88 11.9 11.68 11.98 11.64 11.88 8,608,100 101,618,280 11,693,232
DAVINCI CAPITAL DAVIN 6.63 6.7 6.69 6.9 6.69 6.7 1,790,000 12,257,090 -
EEI CORP EEI 6.5 6.53 6.38 6.57 6.38 6.53 1,243,700 8,112,412 (1,359,340)
HOLCIM HLCM 16.48 16.5 16.5 16.5 16.48 16.5 244,000 4,025,888 (2,344,650)
MEGAWIDE MWIDE 14.86 14.88 14.9 15.06 14.84 14.88 2,880,000 42,973,054 15,484,294
PHINMA PHN 11.52 11.7 11.8 11.8 11.7 11.7 2,300 27,020 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 0.435 - - - - - - - -
TKC METALS T 1.57 1.62 1.54 1.64 1.54 1.57 647,000 1,037,830 (16,200)
VULCAN INDL VUL 1.08 1.14 - - - - - - -

**** CHEMICALS ****

CHEMPHIL CIP 141 157 - - - - - - -
CROWN ASIA CROW 1.99 2 2 2 1.95 2 255,000 508,730 -
N
EUROMED EURO 1.75 1.8 - - - - - - -
LMG CHEMICALS LMG 2.61 2.78 2.56 2.56 2.56 2.56 2,000 5,120 -
MABUHAY VINYL MVC 3.6 3.8 - - - - - - -
PRYCE CORP PPC 5 5.01 4.9 5.01 4.9 5 247,000 1,228,510 924,400

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

CONCEPCION CIC 60 60.4 60.9 60.9 59.95 60 62,790 3,767,624 (3,000,000)
GREENERGY GREEN - - - - - - - - -
INTEGRATED MICR IMI 6.12 6.14 6.11 6.14 6.1 6.14 217,300 1,327,384 320,250
IONICS ION 1.65 1.66 1.68 1.68 1.6 1.65 569,000 931,030 121,600
PANASONIC PMPC 4.94 5.19 4.94 5.19 4.94 5.19 200 1,013 -
PHX SEMICNDCTR PSPC 1.61 1.62 1.55 1.62 1.55 1.61 2,043,000 3,241,560 -
CIRTEK HLDG TECH 22.6 23 22.3 23 22.3 23 198,600 4,517,040 -

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 125,404,850 VALUE : 1,852,502,366.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.43 0.435 0.45 0.45 0.425 0.43 14,880,000 6,502,600 -
AYALA CORP AC 793 793.5 787.5 797 784 793 392,630 310,761,885 23,666,645
ABOITIZ EQUITY AEV 74.9 75 74.95 75 74.85 75 3,825,910 286,920,671 (24,726,157)
ALLIANCE GLOBAL AGI 13.7 13.74 13.4 13.9 13.38 13.7 6,695,800 91,919,462 (22,035,892)
ANSCOR ANS 5.99 6 6 6 5.96 6 339,900 2,039,380 -
ANGLO PHIL HLDG APO 1.16 1.21 1.21 1.21 1.21 1.21 1,000 1,210 -
ATN HLDG A ATN 0.305 0.31 0.305 0.31 0.305 0.31 230,000 71,150 -
ATN HLDG B ATNB 0.3 0.32 - - - - - - -
BHI HLDG BH 1,000 1,149 - - - - - - -
COSCO CAPITAL COSCO 8.75 8.8 8.8 8.8 8.72 8.8 3,033,200 26,531,878 13,276,866
DMCI HLDG DMC 13 13.02 13.1 13.2 12.88 13 18,204,400 236,306,440 (32,670,066)
FILINVEST DEV FDC 8.1 8.15 8.2 8.2 8.03 8.15 22,800 186,721 -
FJ PRINCE A FJP 5.2 5.59 5.34 5.34 5.2 5.2 8,300 43,656 -
FJ PRINCE B FJPB 5.21 7 - - - - - - -
FORUM PACIFIC FPI 0.188 0.195 0.186 0.19 0.186 0.187 270,000 51,080 -
GT CAPITAL GTCAP 1,304 1,320 1,330 1,330 1,301 1,320 180,065 237,685,650 (62,851,530)
HOUSE OF INV HI 5.88 6.18 6.17 6.18 6.17 6.18 1,500 9,256 -
JG SUMMIT JGS 75 76.3 74.7 76.3 74.6 76.3 1,945,810 147,291,573.5 10,269,327.5
JOLLIVILLE HLDG JOH 4.1 4.3 4.3 4.3 4.15 4.15 3,000 12,650 -
KEPPEL HLDG A KPH 4.56 5.64 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 10 , 2017

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

KEPPEL HLDG B KPHB 5.26 7.1 - - - - - - -

LODESTAR LIHC 1.28 1.29 1.32 1.33 1.27 1.29 5,733,000 7,406,170 (246,050)
LOPEZ HLDG LPZ 7.95 8.04 8.05 8.05 7.96 8.04 1,246,400 10,011,589 1,470,218
LT GROUP LTG 12.8 12.9 13 13 12.72 12.8 4,852,300 62,506,988 (9,904,868)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.44 0.48 - - - - - - -
MJC INVESTMENTS MJIC 3.01 3.49 - - - - - - -
METRO PAC INV MPI 7.09 7.1 6.94 7.1 6.91 7.1 59,862,600 421,984,682 (121,385,907)
PACIFICA PA 0.045 0.046 0.052 0.053 0.044 0.045 820,490,000 39,170,890 (180,400)
PRIME ORION POPI 2 2.01 2.03 2.03 2 2 337,000 674,180 -
PRIME MEDIA PRIM 1.15 1.2 1.2 1.2 1.2 1.2 1,000 1,200 -
REPUBLIC GLASS REG 2.47 2.64 - - - - - - -
SOLID GROUP SGI 1.25 1.26 1.25 1.27 1.23 1.26 333,000 415,010 -
SYNERGY GRID SGP 187.1 219.8 - - - - - - -
SM INVESTMENTS SM 682 690 688 694.5 682 690 452,490 312,036,660 15,356,810
SAN MIGUEL CORP SMC 99 99.55 94.9 99.9 94.9 99.55 726,490 71,702,127 22,917,617
SOC RESOURCES SOC 0.84 0.87 0.83 0.87 0.83 0.87 62,000 52,440 -
SEAFRONT RES SPM 2.29 2.5 - - - - - - -
TOP FRONTIER TFHI 261.8 264 262.8 264 262 264 3,320 875,290 -
UNIOIL HLDG UNI 0.295 0.3 0.295 0.3 0.295 0.3 70,000 20,800 -
WELLEX INDUS WIN 0.191 0.198 0.19 0.198 0.19 0.191 920,000 178,690 (97,500)
ZEUS HLDG ZHI 0.27 0.275 0.25 0.28 0.25 0.275 2,810,000 751,200 5,000

HOLDING FIRMS SECTOR TOTAL VOLUME : 948,307,815 VALUE : 2,304,056,960

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.51 0.52 0.5 0.56 0.485 0.51 45,960,000 24,196,650 (734,200)
ANCHOR LAND ALHI 6.2 6.3 6.3 6.3 6.3 6.3 500 3,150 -
AYALA LAND ALI 34.35 34.4 34 34.5 33.95 34.4 8,183,600 280,878,330 (84,485,795)
ARANETA PROP ARA 2.32 2.36 2.32 2.38 2.28 2.36 93,000 216,290 -
BELLE CORP BEL 3.16 3.17 3.18 3.2 3.09 3.16 1,214,000 3,839,810 (66,210)
A BROWN BRN 1.11 1.12 1.12 1.13 1.11 1.12 874,000 980,220 -
CITYLAND DEVT CDC 1.39 1.41 1.37 1.45 1.37 1.39 209,000 289,370 -
CROWN EQUITIES CEI 0.188 0.189 0.18 0.196 0.18 0.188 183,950,000 34,931,050 (1,910)
CEBU HLDG CHI 5.02 5.15 5 5.15 5 5.15 12,200 62,435 -
CENTURY PROP CPG 0.57 0.58 0.57 0.58 0.57 0.58 13,057,000 7,541,010 (4,901,250)
CEBU PROP A CPV 5.8 5.99 - - - - - - -
CEBU PROP B CPVB 5.81 6.33 - - - - - - -
CYBER BAY CYBR 0.58 0.59 0.59 0.6 0.58 0.59 2,187,000 1,290,590 59,000
DOUBLEDRAGON DD 48.25 48.5 48.7 48.7 47.15 48.5 674,000 32,269,985 1,301,250
EMPIRE EAST ELI 0.7 0.71 0.7 0.71 0.7 0.71 106,000 74,940 (52,540)
EVER GOTESCO EVER 0.126 0.14 0.125 0.125 0.125 0.125 10,000 1,250 -
FILINVEST LAND FLI 1.66 1.67 1.65 1.68 1.65 1.66 19,948,000 33,091,170 10,360,270
GLOBAL ESTATE GERI 1.01 1.02 1.02 1.03 1 1.02 5,262,000 5,327,250 -
8990 HLDG HOUSE 7.71 7.78 7.73 7.78 7.71 7.78 233,200 1,805,205 271,547
IRC PROP IRC 1.2 1.24 1.2 1.2 1.19 1.19 637,000 763,420 -
KEPPEL PROP KEP 4.26 4.6 4.6 4.6 4.6 4.6 10,000 46,000 -
CITY AND LAND LAND 1.04 1.1 1.04 1.04 1.04 1.04 1,000 1,040 -
MEGAWORLD MEG 3.89 3.92 3.75 3.98 3.75 3.92 71,877,000 281,655,040 (3,841,540)
MRC ALLIED MRC 0.149 0.15 0.152 0.155 0.147 0.149 18,170,000 2,717,240 17,980
PHIL ESTATES PHES 0.26 0.285 - - - - - - -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 3.93 3.94 3.86 3.95 3.84 3.93 440,000 1,720,510 -
ROBINSONS LAND RLC 27.2 27.35 26.95 27.35 26.95 27.35 1,867,100 50,863,250 9,013,965
PHIL REALTY RLT 0.4 0.41 0.415 0.415 0.4 0.4 3,880,000 1,558,850 -
ROCKWELL ROCK 1.56 1.57 1.56 1.57 1.56 1.57 209,000 327,970 (157,000)
SHANG PROP SHNG 3.27 3.29 3.3 3.3 3.27 3.27 121,000 396,090 (327,050)
STA LUCIA LAND SLI 1.11 1.12 1.11 1.13 1.1 1.12 3,753,000 4,188,450 (112,000)
SM PRIME HLDG SMPH 31.2 31.3 30.65 31.5 30.6 31.3 26,834,900 841,472,480 239,637,180
STARMALLS STR 6.36 6.98 - - - - - - -
SUNTRUST HOME SUN 0.9 0.92 0.93 0.94 0.9 0.9 354,000 324,110 -
PTFC REDEV CORP TFC 31.5 35 32 32 31 31 800 25,200 -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 5.09 5.1 5.03 5.11 4.99 5.09 3,512,400 17,843,763 (4,661,173)

PROPERTY SECTOR TOTAL VOLUME : 413,704,720 VALUE : 1,637,315,117

SERVICES
**** MEDIA ****
ABS CBN ABS 46.2 46.5 44.95 46.2 44.95 46.2 29,200 1,336,205 -
GMA NETWORK GMA7 6.29 6.3 6.25 6.3 6.25 6.3 100,600 629,802 -
MANILA BULLETIN MB - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 10 , 2017

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

MLA BRDCASTING MBC 18.5 19.2 19.2 19.2 19.2 19.2 1,000 19,200 -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,821 1,826 1,760 1,875 1,730 1,826 328,150 598,354,875 226,243,800
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,585 1,590 1,540 1,618 1,540 1,590 271,570 432,372,370 (12,856,800)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.05 0.051 0.052 0.056 0.05 0.05 349,450,000 18,436,600 (31,000)
DFNN INC DFNN 8.19 8.3 8.18 8.3 8.16 8.3 506,600 4,144,240 81,950
IMPERIAL A IMP 15.82 16.06 16 16.1 15.66 15.82 18,100 286,710 -
IMPERIAL B IMPB 120 130 111 120 111 120 590 70,710 -
ISLAND INFO IS 0.238 0.24 0.225 0.244 0.224 0.24 46,620,000 11,103,080 (106,750)
ISM COMM ISM 1.45 1.48 1.38 1.5 1.37 1.45 4,832,000 7,051,880 (37,700)
JACKSTONES JAS 3.3 3.57 3.2 3.6 3.2 3.57 43,000 148,550 -
NOW CORP NOW 2.78 2.8 2.76 2.86 2.71 2.8 2,549,000 7,094,670 (16,410)
TRANSPACIFIC BR TBGI 1.72 1.9 1.9 1.9 1.9 1.9 2,000 3,800 -
PHILWEB WEB 10.02 10.04 10.08 10.2 9.95 10.04 2,118,700 21,271,174 3,411,324

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 7.56 7.6 7.65 7.65 7.5 7.56 8,300 62,573 -
ASIAN TERMINALS ATI 10.44 10.98 - - - - - - -
CEBU AIR CEB 94.95 95 93.5 96 93.05 95 763,270 72,592,272.5 12,038,540
INTL CONTAINER ICT 74.85 75.45 74.25 75.5 74.25 75.45 826,490 62,117,650.5 (19,911,722.5)
LBC EXPRESS LBC 15.26 15.5 15.52 15.52 15.24 15.26 4,200 64,370 -
LORENZO SHIPPNG LSC 1.03 1.05 0.98 1.06 0.98 1.03 29,000 30,410 -
MACROASIA MAC 2.36 2.42 2.39 2.44 2.35 2.43 47,000 112,050 -
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
PAL HLDG PAL 5.15 5.35 5.3 5.3 5.07 5.3 10,700 55,775 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 2.85 2.88 2.89 2.92 2.85 2.85 3,818,000 10,991,760 (69,370)

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.37 1.42 1.34 1.42 1.34 1.37 717,000 983,860 -
BOULEVARD HLDG BHI 0.071 0.072 0.069 0.074 0.069 0.071 97,550,000 7,041,070 73,000
DISCOVERY WORLD DWC 2.03 2.25 2.2 2.2 2.2 2.2 3,000 6,600 -
GRAND PLAZA GPH 16 18.94 - - - - - - -
WATERFRONT WPI 0.345 0.36 0.36 0.365 0.345 0.345 770,000 270,750 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 9.62 9.88 9.87 9.88 9.87 9.88 11,300 111,573 19,743.9999
FAR EASTERN U FEU 975 - 974.5 975 974.5 975 1,230 1,198,750 -
IPEOPLE IPO 12 14 - - - - - - -
STI HLDG STI 1.03 1.04 1.04 1.07 1.02 1.04 14,918,000 15,524,140 4,224,510

**** CASINOS & GAMING ****

BERJAYA BCOR 5.23 5.68 5.18 5.7 5.18 5.7 2,900 15,731 -
BLOOMBERRY BLOOM 6.17 6.18 6.33 6.33 6.14 6.18 4,034,800 25,063,672 (7,887,601)
IP EGAME EG 0.0092 0.0094 0.0091 0.0096 0.0091 0.0092 132,000,000 1,237,600 37,300
PACIFIC ONLINE LOTO 11.3 11.34 11.3 11.3 11.3 11.3 3,600 40,680 -
LEISURE AND RES LR 4.19 4.2 4.22 4.28 4.2 4.2 681,000 2,878,640 (760,840)
MELCO CROWN MCP 4.03 4.1 4.04 4.19 4 4.1 10,707,000 43,809,370 (13,426,559.9996)
MANILA JOCKEY MJC 2 2.05 - - - - - - -
PREMIUM LEISURE PLC 1.34 1.38 1.32 1.38 1.32 1.38 21,928,000 30,051,520 (1,431,060)
PHIL RACING PRC 8.01 9.94 - - - - - - -
TRAVELLERS RWM 3.26 3.28 3.29 3.29 3.26 3.26 274,000 896,610 -

**** RETAIL ****

CALATA CORP CAL 2.57 2.58 2.58 2.69 2.58 2.58 13,778,000 36,267,380 652,000
METRO RETAIL MRSGI 4.19 4.26 4.29 4.35 4.19 4.19 7,125,000 30,353,090 (9,355,110)
PUREGOLD PGOLD 40.85 40.9 40.6 41.35 40 40.9 1,791,000 73,394,500 3,696,905
ROBINSONS RTL RRHI 76.05 77 75.2 77.5 75.2 77 812,990 62,245,165.5 7,825,807.5
PHIL SEVEN CORP SEVN 131 140 131 135 131 131 383,500 50,292,535 (137,330)
SSI GROUP SSI 2.69 2.7 2.72 2.72 2.68 2.69 848,000 2,282,570 (379,630)

**** OTHER SERVICES ****

APC GROUP APC 0.51 0.52 0.51 0.51 0.51 0.51 79,000 40,290 -
EASYCALL ECP 2.95 3.37 3.06 3.06 3.06 3.06 4,000 12,240 -
GOLDEN HAVEN HVN 16.4 16.6 16.76 16.76 16.3 16.6 60,900 1,006,554 1,660
IPM HLDG IPM 9 9.05 9.05 9.05 9 9 452,000 4,068,100 -
PAXYS PAX 3.1 3.18 3.05 3.18 3.03 3.18 3,000 9,260 (0)
PRMIERE HORIZON PHA 0.49 0.495 0.49 0.51 0.48 0.495 16,150,000 8,031,600 198,000
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 6.15 6.17 6.19 6.19 6.12 6.15 133,200 821,011 92,550
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 10 , 2017

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

SERVICES SECTOR TOTAL VOLUME : 738,716,690 VALUE : 1,655,988,633.5

MINING & OIL

**** MINING ****
ATOK AB 9.63 11 - - - - - - -
APEX MINING APX 3.05 3.09 2.9 3.25 2.9 3.05 2,376,000 7,357,450 3,684,130
ABRA MINING AR 0.0034 0.0035 0.0036 0.0037 0.0034 0.0034 2,984,000,000 10,443,800 105,000
ATLAS MINING AT 5.25 5.32 5.2 5.36 5.2 5.33 568,800 2,990,893 (245,084)
BENGUET A BC 2.16 2.24 - - - - - - -
BENGUET B BCB 2.16 2.29 2.3 2.3 2.14 2.3 22,000 48,160 (38,960)
COAL ASIA HLDG COAL 0.475 0.48 0.465 0.48 0.465 0.475 920,000 438,100 -
CENTURY PEAK CPM 0.53 0.54 0.52 0.54 0.52 0.53 86,000 45,460 -
DIZON MINES DIZ 11.96 12.1 12.32 12.42 11.86 12.18 92,000 1,111,898 -
FERRONICKEL FNI 3.16 3.19 3.17 3.24 3.11 3.19 7,220,000 23,002,440 1,479,630
GEOGRACE GEO 0.26 0.265 0.265 0.27 0.265 0.27 230,000 61,050 -
LEPANTO A LC 0.221 0.222 0.217 0.222 0.216 0.221 26,000,000 5,714,740 -
LEPANTO B LCB 0.225 0.226 0.222 0.226 0.222 0.226 5,440,000 1,221,800 (127,180)
MANILA MINING A MA 0.012 0.013 0.012 0.013 0.012 0.013 32,100,000 416,300 -
MANILA MINING B MAB 0.012 0.013 0.013 0.013 0.013 0.013 128,100,000 1,665,300 -
MARCVENTURES MARC 2.59 2.6 2.62 2.7 2.6 2.6 1,583,000 4,181,360 (98,680)
NIHAO NI 2.83 2.87 2.89 2.9 2.83 2.87 122,000 349,250 47,980
NICKEL ASIA NIKL 8.18 8.19 8.14 8.27 8.08 8.19 3,731,600 30,523,093 (7,691,985.9995)
OMICO CORP OM 0.49 0.51 0.49 0.49 0.49 0.49 80,000 39,200 -
ORNTL PENINSULA ORE 1.12 1.13 1.14 1.16 1.1 1.13 628,000 708,950 (339,000)
PX MINING PX 9.2 9.25 9.17 9.55 9.17 9.25 7,660,000 71,923,910 17,240,716
SEMIRARA MINING SCC 134.5 135 133 136.8 133 135 2,699,970 364,672,957 38,886,778
UNITED PARAGON UPM 0.0095 0.0097 0.0093 0.0097 0.0088 0.0095 42,000,000 393,700 -

**** OIL ****

ORNTL PETROL A OPM 0.011 0.012 0.012 0.012 0.011 0.011 33,500,000 379,200 -
ORNTL PETROL B OPMB 0.011 0.012 0.012 0.012 0.012 0.012 21,100,000 253,200 -
PHILODRILL OV 0.012 0.013 0.012 0.012 0.012 0.012 26,200,000 314,400 (243,600)
PETROENERGY PERC 4.06 4.17 4.16 4.16 4.16 4.16 1,000 4,160 -
PXP ENERGY PXP 3.67 3.69 3.72 3.72 3.63 3.67 1,266,000 4,654,360 -
TA PETROLEUM TAPET 2.95 3.02 2.96 3 2.95 2.95 77,000 227,680 -

MINING & OIL SECTOR TOTAL VOLUME : 3,327,803,370 VALUE : 533,142,811

PREFERRED
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 526 544 - - - - - - -
AC PREF B2 ACPB2 540 542 - - - - - - -
ALCO PREF B ALCPB 102.9 103 103 103 103 103 49,450 5,093,350 -
BC PREF A BCP 6.01 - - - - - - - -
DD PREF DDPR 104 104.4 103.8 104.4 103.8 104.4 14,570 1,519,649 -
DMC PREF DMCP 700 - - - - - - - -
FGEN PREF F FGENF 107.2 112.9 - - - - - - -
FGEN PREF G FGENG 112.5 116 114 114 114 114 4,000 456,000 -
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 506 - - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GLO PREF P GLOPP 520 523 - - - - - - -
GTCAP PREF A GTPPA 1,020 1,039 1,020 1,040 1,020 1,040 170 174,550 -
GTCAP PREF B GTPPB 1,020 1,026 1,028 1,030 1,026 1,026 700 719,200 -
LR PREF LRP 1.02 1.04 1.04 1.04 1.03 1.04 156,000 161,210 52,000
MWIDE PREF MWP 105.9 108.9 105.5 107 105.5 107 960 102,634 -
PF PREF PFP - - - - - - - - -
PF PREF 2 PFP2 1,020 1,036 - - - - - - -
PNX PREF 3A PNX3A 105.2 109.9 - - - - - - -
PNX PREF 3B PNX3B 110.3 116.5 - - - - - - -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A 1,035 1,093 - - - - - - -
PCOR PREF 2B PRF2B 1,051 1,188 - - - - - - -
SFI PREF SFIP 2.37 2.4 2.39 2.4 2.3 2.4 17,000 40,670 -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 76.8 77 76.9 76.95 76.8 76.8 13,460 1,034,993 -
SMC PREF 2C SMC2C 80.25 80.5 80.6 80.6 80.25 80.25 19,290 1,551,804.5 40,250
SMC PREF 2D SMC2D 77 78 78 78 77 77 10,000 772,000 616,000
SMC PREF 2E SMC2E 77.6 78 77.9 77.9 77.5 77.5 84,400 6,545,304 155,300
SMC PREF 2F SMC2F 79.5 80 80 80 80 80 15,690 1,255,200 (800,000)
SMC PREF 2G SMC2G 77.2 79.5 - - - - - - -
SMC PREF 2H SMC2H 77.25 78 78 78.75 77.2 77.2 154,970 12,029,570 (1,544,000)
SMC PREF 2I SMC2I 77.7 78 77.6 78 77.6 78 75,220 5,851,160 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 10 , 2017

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

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

PREFERRED TOTAL VOLUME : 615,880 VALUE : 37,307,294.5

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 46.55 46.95 45 46.75 45 46.55 108,700 5,010,185 1,342,000
GMA HLDG PDR GMAP 5.89 5.9 5.9 5.9 5.9 5.9 709,100 4,183,690 (4,183,690)

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 817,800 VALUE : 9,193,875

WARRANTS
LR WARRANT LRW 2.27 2.33 2.3 2.33 2.27 2.27 143,000 327,960 -

WARRANTS TOTAL VOLUME : 143,000 VALUE : 327,960

SMALL, MEDIUM & EMERGING

ALTERRA CAPITAL ALT 9.13 9.19 9.19 9.2 9 9.19 200,100 1,820,590 9,000
ITALPINAS IDC 4.35 4.4 4.4 4.55 4.31 4.4 30,000 132,340 -
MAKATI FINANCE MFIN 2.9 3.03 3.01 3.01 3.01 3.01 8,000 24,080 -
XURPAS X 8.58 8.6 8.9 8.91 8.58 8.6 2,527,500 21,936,205 (7,383,590)

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 2,765,600 VALUE : 23,913,215

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 120.9 121.1 120.1 121.1 119.7 121.1 10,960 1,323,997 -

EXCHANGE TRADED FUNDS TOTAL VOLUME : 10,960 VALUE : 1,323,997

TOTAL MAIN BOARD VOLUME : 5,612,019,610 VALUE : 8,924,780,932.5

 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 10 , 2017

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

NO. OF ADVANCES: 129

NO. OF DECLINES: 74
NO. OF UNCHANGED: 41

NO. OF TRADED ISSUES: 244

NO. OF TRADES: 73,409

ODDLOT VOLUME: 2,335,360

ODDLOT VALUE: 291,751.70

BLOCK SALE VOLUME: 13,000

BLOCK SALE VALUE: 22,769,093.10

BLOCK SALES

SECURITY PRICE VOLUME VALUE

GLO 1,751.4688 13,000 22,769,093.10

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,757.05 1,774.59 1,753.14 1,765.04 0.4 7.06 55,306,014 916,558,295.80

Industrials 11,064.9 11,171.74 11,049.2 11,171.74 1 111.01 125,407,637 1,852,530,251.74
Holding Firms 7,400.29 7,456.55 7,395.22 7,456.55 0.8 59.71 948,308,245 2,304,104,082.06
Property 3,284.67 3,347.66 3,281.89 3,338.24 1.73 57.05 413,726,604 1,637,373,768.32
Services 1,403.87 1,440.38 1,402.14 1,434.37 2.11 29.72 740,340,646 1,678,846,942.41
Mining & Oil 12,403.07 12,673.56 12,403.07 12,583.95 1.6 198.83 3,328,502,034 533,189,221.34
SME 2,765,830 23,915,218.60
ETF 10,960 1,323,997.00
PSEi 7,278.57 7,371.84 7,276.72 7,364.34 1.2 88
All Shares 4,367.46 4,421.13 4,366.57 4,417.13 1.16 50.98

GRAND TOTAL 5,614,367,970 8,947,841,777.27

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

FOREIGN BUYING: Php 4,022,842,548.59

FOREIGN SELLING: Php 3,842,462,072.99
NET FOREIGN BUYING/(SELLING): Php 180,380,475.60
TOTAL FOREIGN: Php 7,865,304,621.58

Securities Under Suspension by the Exchange as of January 10 , 2017

ASIA AMLGMATED AAA

ABC PREF ABC
AC PREF A ACPA
EXPORT BANK A EIBA
EXPORT BANK B EIBB
FPH PREF FPHP
FILSYN A FYN
FILSYN B FYNB
GREENERGY GREEN
METROALLIANCE A MAH
METROALLIANCE B MAHB
MANILA BULLETIN MB
METRO GLOBAL MGH
NEXTGENESIS NXGEN
PICOP RES PCP
PF PREF PFP
PHILCOMSAT PHC
PRIMETOWN PROP PMT
PNCC PNC
GLOBALPORT PORT
PTT CORP PTT
SMC PREF 2A SMC2A
STENIEL STN
TEL PREF II TLII
UNIWIDE HLDG UW
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 10 , 2017

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