The Philippine Stock Exchange, Inc

Daily Quotations Report

January 11 , 2017

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

FINANCIALS
**** BANKS ****
ASIA UNITED AUB 47.7 48.1 48.15 48.2 48.1 48.1 9,100 438,380 91,485
BDO UNIBANK BDO 112.7 113 113.8 115 112 113 1,613,090 182,648,520 96,463,175
BANK PH ISLANDS BPI 92.2 92.25 92.45 92.85 91.75 92.25 436,790 40,282,201 (8,537,738)
CHINABANK CHIB 38.45 38.5 38.45 38.5 38.4 38.45 39,800 1,531,415 (157,440)
CITYSTATE BANK CSB 8.25 9.98 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 18.96 19 19.18 19.18 18.9 18.96 109,300 2,085,232 (474,072)
METROBANK MBT 79.35 79.5 80.3 80.95 77.95 79.5 2,495,280 198,412,516 16,664,495
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 14.22 14.36 - - - - - - -
PBCOM PBC 22.05 23.85 - - - - - - -
PHIL NATL BANK PNB 54.9 55 55.7 55.7 54.9 55 39,460 2,172,984 24,900
PSBANK PSB 90 90.3 90.3 90.3 90.3 90.3 1,490 134,547 -
PHILTRUST PTC 140 149 140 149.9 136 149.9 1,030 144,909 -
RCBC RCB 34.85 35.25 35.15 35.15 35 35 105,300 3,685,800 (238,075)
SECURITY BANK SECB 217 217.8 218 219.4 213.6 217 742,180 161,111,678 (8,433,676)
UNION BANK UBP 75.9 76 76 76.5 75.9 75.9 50,570 3,854,796.5 (286,051)

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 3.84 3.85 3.85 4 3.83 3.85 289,000 1,119,220 19,350
BRIGHT KINDLE BKR 1.52 1.54 1.52 1.55 1.45 1.52 506,000 761,190 -
BDO LEASING BLFI 3.81 4.09 3.92 4.12 3.92 4 51,000 202,060 -
COL FINANCIAL COL 16.1 16.2 16.2 16.2 16.1 16.2 37,400 604,870 (442,260)
FIRST ABACUS FAF 0.68 0.72 - - - - - - -
FILIPINO FUND FFI 6.57 6.79 - - - - - - -
IREMIT I 1.7 1.74 1.75 1.75 1.7 1.7 589,000 1,014,420 -
MEDCO HLDG MED 0.67 0.68 0.68 0.69 0.66 0.68 10,712,000 7,227,220 217,799.9999
MANULIFE MFC 800 850 825 825 825 825 60 49,500 -
NTL REINSURANCE NRCP 0.76 0.77 0.81 0.81 0.76 0.76 1,828,000 1,401,390 19,000
PHIL STOCK EXCH PSE 239 240 245 245 239 240 4,550 1,093,930 (750,550)
SUN LIFE SLF 1,665 1,700 - - - - - - -
VANTAGE V 1.21 1.29 1.25 1.25 1.2 1.25 15,000 18,700 -

FINANCIALS SECTOR TOTAL VOLUME : 19,675,400 VALUE : 609,995,478.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.4 1.41 1.45 1.45 1.4 1.4 860,000 1,211,510 -
ABOITIZ POWER AP 43.35 43.45 43.6 43.7 43 43.35 1,410,100 61,168,365 6,572,655
BASIC ENERGY BSC 0.201 0.202 0.208 0.208 0.2 0.2 540,000 110,800 -
ENERGY DEVT EDC 5.38 5.39 5.31 5.44 5.31 5.39 38,221,500 206,109,808 40,875,443.9996
FIRST GEN FGEN 22 22.05 21.55 22.3 21.55 22 4,947,600 108,561,635 10,787,870
FIRST PHIL HLDG FPH 68.65 68.7 68.4 68.9 68.4 68.7 128,800 8,825,684 267,923.9998
PHIL H2O H2O 3.7 3.72 3.72 3.72 3.7 3.7 9,000 33,420 -
MERALCO MER 281.4 282.8 288 290 281 282.8 195,870 55,697,808 7,356,936
MANILA WATER MWC 29.8 30 29.9 30.2 29.5 30 4,647,000 139,322,270 8,330,925
PETRON PCOR 9.73 9.74 9.71 9.88 9.71 9.74 4,394,400 42,840,542 (10,455,956)
PHINMA ENERGY PHEN 2.35 2.36 2.33 2.39 2.33 2.36 1,435,000 3,386,810 566,830
PHX PETROLEUM PNX 5.65 5.79 5.71 5.8 5.65 5.65 1,352,000 7,684,510 (6,824,510)
PILIPINAS SHELL SHLPH 75.25 75.3 72.45 75.35 72.45 75.3 3,388,140 251,197,744.5 111,964,825
SPC POWER SPC 4.25 4.37 4.26 4.28 4.26 4.26 72,000 306,820 -
VIVANT VVT 33.55 39.95 - - - - - - -

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

AGRINURTURE ANI 4.57 4.6 4.59 4.68 4.52 4.6 2,391,000 11,027,700 -
BOGO MEDELLIN BMM 86.05 89.4 89.95 89.95 89.95 89.95 200 17,990 -
CNTRL AZUCARERA CAT 20 20.8 20 20.5 19.32 20.5 5,000 101,196 -
CENTURY FOOD CNPF 15.98 16 16.1 16.1 15.98 16 4,209,200 67,357,426 (1,073,510)
DEL MONTE DMPL 12.08 12.1 12.1 12.12 12.06 12.06 8,700 105,138 -
DNL INDUS DNL 12.36 12.4 11.9 12.5 11.88 12.4 10,944,800 134,219,974 488,778
EMPERADOR EMP 7.38 7.39 7.35 7.41 7.35 7.38 487,300 3,596,914 (2,424,875)
ALLIANCE SELECT FOOD 0.92 0.93 0.9 0.92 0.89 0.92 2,643,000 2,402,090 -
GINEBRA GSMI 12.2 12.48 12.52 12.52 12.48 12.48 34,600 432,512 (430,016)
JOLLIBEE JFC 219.4 219.6 220 220 217.6 219.6 755,150 165,657,360 59,887,808
LIBERTY FLOUR LFM 71.2 74.75 75 75 74.95 74.95 140 10,495.5 -
MACAY HLDG MACAY 28.5 28.8 26 28.8 23 28.8 1,800 46,130 -
MAXS GROUP MAXS 27.85 28.2 28.2 28.2 27.55 28.2 401,500 11,317,950 (10,838,310)
MG HLDG MG 0.26 0.275 0.275 0.28 0.26 0.275 2,180,000 594,200 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 11 , 2017

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

PUREFOODS PF 227 230 227 227 227 227 80 18,160 -

PEPSI COLA PIP 3.21 3.27 3.22 3.23 3.2 3.21 4,836,000 15,571,680 (225,450)
SHAKEYS PIZZA PIZZA 11.68 11.7 11.6 11.92 11.54 11.68 7,567,100 89,145,256 14,906,216
ROXAS AND CO RCI 2.05 2.28 - - - - - - -
RFM CORP RFM 5.01 5.02 5.02 5.02 4.9 5.01 3,005,700 15,027,913 (0)
ROXAS HLDG ROX 2.76 2.8 2.76 2.8 2.76 2.8 80,000 223,300 -
SWIFT FOODS SFI 0.147 0.149 0.15 0.15 0.147 0.149 2,570,000 380,030 19,300
UNIV ROBINA URC 170.9 171 170.3 172 169 170.9 1,135,920 193,709,328 36,526,791
VITARICH VITA 1.82 1.83 1.8 1.84 1.78 1.83 7,344,000 13,312,140 (12,600)
VICTORIAS VMC 4.35 4.5 4.33 4.5 4.33 4.5 29,000 127,270 38,970

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

ASIABEST GROUP ABG 18.2 18.6 18.88 18.88 18.06 18.6 7,100 130,728 (1,876)
CONCRETE A CA 95.9 105 95.9 107 95.9 105 3,720 377,137 -
CONCRETE B CAB 109.2 115.6 109.1 109.1 109.1 109.1 10 1,091 -
CEMEX HLDG CHP 11.9 11.92 11.86 12 11.76 11.9 8,309,300 98,643,642 (14,004,534)
DAVINCI CAPITAL DAVIN 6.45 6.5 6.7 6.86 6.45 6.45 370,900 2,421,708 -
EEI CORP EEI 6.5 6.53 6.58 6.61 6.48 6.5 519,600 3,408,592 (1,513,303)
HOLCIM HLCM 16.48 16.5 16.48 16.5 16.46 16.5 221,500 3,654,696 (3,073,950)
MEGAWIDE MWIDE 14.78 14.8 14.92 14.92 14.74 14.8 622,700 9,222,246 661,988
PHINMA PHN 11.4 11.78 - - - - - - -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 0.435 - - - - - - - -
TKC METALS T 1.58 1.62 1.58 1.62 1.54 1.58 490,000 769,040 -
VULCAN INDL VUL 1.08 1.12 1.08 1.13 1.06 1.13 301,000 322,640 -

**** CHEMICALS ****

CHEMPHIL CIP 150 158.9 - - - - - - -
CROWN ASIA CROW 1.98 1.99 2.02 2.02 1.97 1.99 79,000 156,840 (48,000)
N
EUROMED EURO 1.75 1.8 - - - - - - -
LMG CHEMICALS LMG 2.6 2.65 2.59 2.78 2.59 2.6 96,000 249,120 5,560
MABUHAY VINYL MVC 3.75 3.8 3.8 3.8 3.79 3.79 15,000 56,950 -
PRYCE CORP PPC 5.02 5.09 4.97 5.1 4.97 5.09 175,100 877,636 500,000

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

CONCEPCION CIC 57.05 60 60 60 60 60 80,600 4,836,000 (4,836,000)
GREENERGY GREEN - - - - - - - - -
INTEGRATED MICR IMI 6.1 6.14 6.14 6.15 6.1 6.14 148,400 909,810 29,890
IONICS ION 1.81 1.83 1.65 1.85 1.64 1.81 3,347,000 5,896,180 (70,200)
PANASONIC PMPC 4.96 5.19 - - - - - - -
PHX SEMICNDCTR PSPC 1.58 1.6 1.62 1.62 1.55 1.59 510,000 811,260 -
CIRTEK HLDG TECH 22.45 23 22.4 23 22.4 23 249,300 5,668,905 -

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 127,823,060 VALUE : 1,753,962,904

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.435 0.44 0.435 0.45 0.42 0.44 11,030,000 4,785,050 -
AYALA CORP AC 796 796.5 794 797 787 796 559,300 444,026,375 (25,637,790)
ABOITIZ EQUITY AEV 74.85 74.9 74.95 74.95 74.75 74.9 999,850 74,891,458 131,580
ALLIANCE GLOBAL AGI 13.38 13.5 13.68 13.9 13.38 13.38 5,067,500 68,713,348 (34,002,150)
ANSCOR ANS 5.99 6 6 6 5.97 6 344,800 2,068,485 -
ANGLO PHIL HLDG APO 1.13 1.22 1.13 1.21 1.13 1.21 102,000 123,240 -
ATN HLDG A ATN 0.31 0.315 0.305 0.31 0.305 0.31 430,000 132,800 -
ATN HLDG B ATNB 0.3 0.32 0.3 0.3 0.3 0.3 10,000 3,000 -
BHI HLDG BH 1,000 1,140 - - - - - - -
COSCO CAPITAL COSCO 8.79 8.8 8.8 8.8 8.75 8.8 5,471,700 48,147,559 893,566
DMCI HLDG DMC 13 13.04 13.1 13.2 13 13.04 7,137,300 92,996,434 (6,114,504)
FILINVEST DEV FDC 8 8.1 8.05 8.1 8.03 8.1 12,200 98,215 -
FJ PRINCE A FJP 5.25 5.59 - - - - - - -
FJ PRINCE B FJPB 5.5 7 - - - - - - -
FORUM PACIFIC FPI 0.19 0.195 0.186 0.19 0.186 0.19 200,000 37,700 -
GT CAPITAL GTCAP 1,300 1,310 1,304 1,350 1,298 1,300 72,730 94,890,570 23,756,045
HOUSE OF INV HI 5.86 6.18 - - - - - - -
JG SUMMIT JGS 75.65 75.7 76.3 76.6 75.45 75.7 3,290,480 249,166,160 74,043,601.5
JOLLIVILLE HLDG JOH 3.88 4.18 3.92 3.92 3.88 3.92 101,000 395,880 -
KEPPEL HLDG A KPH 4.7 5.55 - - - - - - -
KEPPEL HLDG B KPHB 5.26 7.1 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 11 , 2017

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

LODESTAR LIHC 1.3 1.31 1.31 1.33 1.28 1.31 7,583,000 9,861,490 (47,000)
LOPEZ HLDG LPZ 7.96 8.05 8.04 8.05 7.98 8.05 1,291,300 10,373,970 (408,304.9998)
LT GROUP LTG 12.7 12.72 12.9 12.94 12.72 12.72 5,005,900 63,865,966 (16,959,134)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.445 0.48 - - - - - - -
MJC INVESTMENTS MJIC 3.01 3.52 - - - - - - -
METRO PAC INV MPI 6.97 6.99 6.98 7.01 6.92 6.99 16,441,100 114,598,059 48,228,138
PACIFICA PA 0.046 0.047 0.045 0.048 0.044 0.046 444,500,000 20,300,100 1,169,900
PRIME ORION POPI 2.01 2.03 2 2.01 2 2.01 20,000 40,100 -
PRIME MEDIA PRIM 1.15 1.2 - - - - - - -
REPUBLIC GLASS REG 2.6 2.63 2.48 2.6 2.48 2.6 67,000 170,600 -
SOLID GROUP SGI 1.26 1.27 1.27 1.27 1.24 1.26 437,000 549,000 188,090
SYNERGY GRID SGP 187.1 219.8 - - - - - - -
SM INVESTMENTS SM 680 682 685 708 680 680 478,560 331,278,080 (61,845,230)
SAN MIGUEL CORP SMC 99 99.5 99.55 99.6 97.9 99.5 186,250 18,432,411 7,371,371.5
SOC RESOURCES SOC 0.84 0.87 0.84 0.85 0.84 0.85 13,000 11,010 -
SEAFRONT RES SPM 2.29 2.5 - - - - - - -
TOP FRONTIER TFHI 262.8 264 263.8 264 262.8 264 12,020 3,171,560 -
UNIOIL HLDG UNI 0.3 0.305 0.3 0.3 0.3 0.3 130,000 39,000 -
WELLEX INDUS WIN 0.19 0.199 0.192 0.194 0.189 0.19 2,090,000 405,200 5,820
ZEUS HLDG ZHI 0.26 0.27 0.28 0.28 0.265 0.265 570,000 152,750 5,600

HOLDING FIRMS SECTOR TOTAL VOLUME : 514,297,555 VALUE : 1,743,505,845

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.64 0.65 0.53 0.7 0.53 0.65 199,126,000 124,513,910 (845,289.9999)
ANCHOR LAND ALHI 6.2 6.67 6.2 6.3 6.2 6.3 4,000 24,900 -
AYALA LAND ALI 34.05 34.2 34.4 35.3 34 34.2 9,239,800 319,146,185 10,478,470
ARANETA PROP ARA 2.51 2.53 2.36 2.63 2.34 2.53 2,656,000 6,668,530 (7,500)
BELLE CORP BEL 3.17 3.18 3.16 3.2 3.14 3.18 1,029,000 3,261,440 639,010
A BROWN BRN 1.2 1.21 1.12 1.22 1.12 1.2 9,513,000 11,212,890 -
CITYLAND DEVT CDC 1.39 1.44 1.39 1.45 1.38 1.44 123,000 172,840 -
CROWN EQUITIES CEI 0.187 0.188 0.188 0.189 0.185 0.187 23,780,000 4,436,200 (55,500)
CEBU HLDG CHI 5.02 5.15 5.15 5.15 5.02 5.02 1,300 6,539 -
CENTURY PROP CPG 0.57 0.58 0.58 0.58 0.57 0.57 9,406,000 5,442,780 (3,706,950)
CEBU PROP A CPV 5.8 5.99 - - - - - - -
CEBU PROP B CPVB 5.81 6.33 - - - - - - -
CYBER BAY CYBR 0.6 0.61 0.6 0.63 0.58 0.61 14,871,000 9,106,780 (119,050)
DOUBLEDRAGON DD 49.95 50 48.3 50.8 47.65 50 958,000 47,742,305 10,168,370
EMPIRE EAST ELI 0.7 0.71 0.71 0.71 0.71 0.71 192,000 136,320 (75,260)
EVER GOTESCO EVER 0.151 0.163 0.14 0.169 0.14 0.163 6,670,000 1,067,000 (2,839.9999)
FILINVEST LAND FLI 1.68 1.69 1.67 1.7 1.66 1.68 7,182,000 12,061,940 (500,590)
GLOBAL ESTATE GERI 1.01 1.02 1.02 1.03 1.01 1.01 3,652,000 3,696,270 -
8990 HLDG HOUSE 7.78 7.84 7.77 7.85 7.7 7.78 333,600 2,598,401 1,687,805
IRC PROP IRC 1.2 1.25 1.2 1.25 1.19 1.25 185,000 223,070 -
KEPPEL PROP KEP 4.31 4.6 - - - - - - -
CITY AND LAND LAND 1.04 1.1 1.05 1.1 1.05 1.1 67,000 70,500 -
MEGAWORLD MEG 3.94 3.95 3.97 4.03 3.87 3.95 35,904,000 142,050,910 12,988,380
MRC ALLIED MRC 0.147 0.148 0.149 0.149 0.144 0.147 14,750,000 2,153,570 659,500
PHIL ESTATES PHES 0.265 0.285 0.285 0.29 0.26 0.265 740,000 209,300 5,749.9999
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 4.11 4.12 3.96 4.15 3.93 4.11 2,034,000 8,257,990 (577,530)
ROBINSONS LAND RLC 27.15 27.2 27.35 27.8 27.15 27.2 929,800 25,350,775 12,066,965
PHIL REALTY RLT 0.405 0.41 0.41 0.41 0.41 0.41 260,000 106,600 -
ROCKWELL ROCK 1.58 1.62 1.58 1.66 1.57 1.62 352,000 568,190 -
SHANG PROP SHNG 3.23 3.3 3.27 3.3 3.22 3.3 919,000 2,965,640 -
STA LUCIA LAND SLI 1.09 1.1 1.13 1.13 1.09 1.09 6,226,000 6,834,920 -
SM PRIME HLDG SMPH 30.9 31 31.3 31.4 30.85 31 16,488,100 513,136,680 114,814,895
STARMALLS STR 6.37 6.98 - - - - - - -
SUNTRUST HOME SUN 0.89 0.91 0.9 0.91 0.88 0.89 660,000 590,480 -
PTFC REDEV CORP TFC 31.25 34.85 31.25 31.25 31.25 31.25 100 3,125 -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 5.03 5.09 5.09 5.1 5.01 5.09 2,060,400 10,437,646 (5,099,025)

PROPERTY SECTOR TOTAL VOLUME : 370,529,060 VALUE : 1,286,678,640

SERVICES
**** MEDIA ****
ABS CBN ABS 47 47.4 46.2 47.6 46.2 47.4 26,700 1,253,320 -
GMA NETWORK GMA7 6.29 6.3 6.3 6.32 6.3 6.3 56,200 354,512 -
MANILA BULLETIN MB - - - - - - - - -
MLA BRDCASTING MBC 19.34 19.9 19.2 19.9 19.2 19.9 900 17,350 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 11 , 2017

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

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,782 1,783 1,820 1,820 1,776 1,783 142,135 254,703,215 76,325,210
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,564 1,565 1,600 1,605 1,520 1,565 157,280 246,822,150 2,843,725

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.052 0.053 0.051 0.052 0.049 0.052 110,590,000 5,588,300 33,150
DFNN INC DFNN 8.21 8.3 8.18 8.3 8.18 8.3 128,700 1,059,806 -
IMPERIAL A IMP 16.24 16.78 15.82 17.1 15.8 16.24 17,500 288,100 -
IMPERIAL B IMPB 115 130 - - - - - - -
ISLAND INFO IS 0.234 0.235 0.24 0.245 0.23 0.234 30,920,000 7,343,000 -
ISM COMM ISM 1.43 1.45 1.48 1.52 1.45 1.45 1,693,000 2,513,520 -
JACKSTONES JAS 3.26 3.5 - - - - - - -
NOW CORP NOW 2.86 2.87 2.8 2.88 2.79 2.86 2,706,000 7,653,050 (975,790)
TRANSPACIFIC BR TBGI 1.72 1.9 - - - - - - -
PHILWEB WEB 10.02 10.04 10.18 10.24 9.98 10.04 2,741,800 27,540,721 6,158,134

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 7.6 7.65 7.6 7.6 7.58 7.6 21,100 160,307 -
ASIAN TERMINALS ATI 10.44 10.96 10.94 10.94 10.94 10.94 1,900 20,786 -
CEBU AIR CEB 98.05 98.9 95.8 98.9 95.7 98.05 1,119,210 108,644,964 (15,792,341)
INTL CONTAINER ICT 75.8 75.95 75.5 76.2 75.2 75.95 1,190,010 90,192,362.5 (7,538,158)
LBC EXPRESS LBC 15.28 15.4 15.5 15.5 15.5 15.5 2,200 34,100 -
LORENZO SHIPPNG LSC 0.96 1.05 - - - - - - -
MACROASIA MAC 2.36 2.48 2.41 2.5 2.41 2.5 23,000 56,270 -
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
PAL HLDG PAL 5.13 5.48 5.3 5.5 5.13 5.48 4,000 21,492 (530)
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 2.81 2.82 2.88 2.89 2.79 2.81 4,122,000 11,638,780 (363,490)

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.37 1.4 1.35 1.44 1.34 1.37 65,000 88,020 -
BOULEVARD HLDG BHI 0.07 0.071 0.073 0.073 0.069 0.07 17,840,000 1,268,700 55,490
DISCOVERY WORLD DWC 2.02 2.1 2.05 2.2 2 2 251,000 508,050 -
GRAND PLAZA GPH 16 18.88 - - - - - - -
WATERFRONT WPI 0.35 0.37 0.345 0.37 0.34 0.35 640,000 233,950 7,300

**** EDUCATION ****

CENTRO ESCOLAR CEU 9.63 9.88 9.88 9.88 9.88 9.88 300 2,964 -
FAR EASTERN U FEU 961 1,000 - - - - - - -
IPEOPLE IPO 12 14 - - - - - - -
STI HLDG STI 1.03 1.04 1.05 1.05 1.03 1.04 16,427,000 16,935,990 11,473,980

**** CASINOS & GAMING ****

BERJAYA BCOR 5.25 5.58 5.3 5.64 5.3 5.61 4,900 26,542 -
BLOOMBERRY BLOOM 6.05 6.06 6.23 6.23 6.03 6.06 3,895,500 23,651,935 (15,607,349)
IP EGAME EG 0.009 0.0092 0.0092 0.0092 0.0091 0.0091 34,000,000 311,100 -
PACIFIC ONLINE LOTO 11.26 11.34 11.3 11.3 11.3 11.3 150,300 1,698,390 -
LEISURE AND RES LR 4.2 4.25 4.19 4.26 4.19 4.2 367,000 1,550,960 (842,560)
MELCO CROWN MCP 4.04 4.05 4.06 4.15 4.04 4.05 2,495,000 10,199,800 (3,758,329.9997)
MANILA JOCKEY MJC 2 2.05 2 2 2 2 200,000 400,000 (400,000)
PREMIUM LEISURE PLC 1.38 1.39 1.38 1.39 1.35 1.39 10,759,000 14,881,130 (73,770)
PHIL RACING PRC 8.01 9.92 9.94 9.94 9.94 9.94 100 994 -
TRAVELLERS RWM 3.27 3.28 3.28 3.29 3.27 3.28 567,000 1,859,180 (859,340)

**** RETAIL ****

CALATA CORP CAL 2.59 2.6 2.59 2.65 2.57 2.59 2,471,000 6,401,500 (139,900)
METRO RETAIL MRSGI 4.11 4.19 4.19 4.28 4.11 4.11 3,098,000 12,901,540 (1,296,940)
PUREGOLD PGOLD 41.1 41.55 40.9 41.55 40.8 41.55 541,600 22,312,510 7,906,175
ROBINSONS RTL RRHI 74.5 75 77 77 74.5 75 1,421,530 108,086,742 (50,481,945.5)
PHIL SEVEN CORP SEVN 132.3 149 140 149.9 132.2 132.2 93,180 12,321,947 (0)
SSI GROUP SSI 2.63 2.64 2.68 2.69 2.63 2.64 781,000 2,071,530 (243,920)

**** OTHER SERVICES ****

APC GROUP APC 0.51 0.52 0.52 0.52 0.52 0.52 82,000 42,640 -
EASYCALL ECP 2.92 3.37 - - - - - - -
GOLDEN HAVEN HVN 16.28 16.3 16.58 16.58 16.22 16.3 31,000 505,096 -
IPM HLDG IPM 9.02 9.05 9.05 9.05 9.05 9.05 450,000 4,072,500 -
PAXYS PAX 3.02 3.08 3.1 3.1 3.08 3.08 29,000 89,340 -
PRMIERE HORIZON PHA 0.495 0.5 0.5 0.51 0.485 0.5 15,160,000 7,512,350 -
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 6.24 6.25 6.18 6.3 6.18 6.25 4,859,500 30,277,215 250,180

SERVICES SECTOR TOTAL VOLUME : 273,229,485 VALUE : 1,053,782,319.5

 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 11 , 2017

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

MINING & OIL

**** MINING ****
ATOK AB 9.63 11 - - - - - - -
APEX MINING APX 3.05 3.09 3.17 3.17 3.03 3.09 340,000 1,060,710 361,380
ABRA MINING AR 0.0033 0.0034 0.0034 0.0034 0.0033 0.0033 332,000,000 1,107,100 -
ATLAS MINING AT 5.41 5.48 5.28 5.6 5.28 5.48 1,110,000 6,070,908 (221,381)
BENGUET A BC 2.16 2.24 2.24 2.24 2.2 2.24 28,000 62,640 -
BENGUET B BCB 2.17 2.29 2.16 2.29 2.16 2.29 4,000 8,900 -
COAL ASIA HLDG COAL 0.465 0.475 0.465 0.47 0.465 0.47 660,000 308,650 -
CENTURY PEAK CPM 0.51 0.53 0.52 0.52 0.51 0.51 323,000 166,230 -
DIZON MINES DIZ 12.02 12.18 12.28 12.44 12.02 12.18 5,600 68,112 -
FERRONICKEL FNI 3.29 3.3 3.19 3.35 3.19 3.3 18,884,000 62,161,370 1,751,960
GEOGRACE GEO 0.26 0.27 0.265 0.27 0.26 0.265 820,000 215,650 -
LEPANTO A LC 0.219 0.22 0.221 0.223 0.22 0.22 13,290,000 2,932,520 -
LEPANTO B LCB 0.225 0.226 0.226 0.227 0.225 0.225 3,500,000 788,670 22,700
MANILA MINING A MA 0.012 0.013 0.013 0.013 0.013 0.013 7,800,000 101,400 -
MANILA MINING B MAB 0.012 0.013 - - - - - - -
MARCVENTURES MARC 2.71 2.72 2.58 2.71 2.58 2.71 2,096,000 5,568,110 (222,740)
NIHAO NI 2.81 2.86 2.88 2.9 2.81 2.81 143,000 407,070 -
NICKEL ASIA NIKL 8.41 8.49 8.2 8.51 8.2 8.49 9,657,100 81,492,297 (6,072,447.9996)
OMICO CORP OM 0.485 0.52 0.475 0.485 0.475 0.485 30,000 14,350 -
ORNTL PENINSULA ORE 1.13 1.15 1.13 1.15 1.13 1.13 134,000 152,240 -
PX MINING PX 9.09 9.1 9.3 9.36 9.09 9.09 3,861,900 35,419,447 7,004,175
SEMIRARA MINING SCC 133.9 134 135.4 135.5 133.8 134 1,844,160 247,155,158 (36,115,887)
UNITED PARAGON UPM 0.0095 0.0098 0.0097 0.0097 0.0095 0.0095 3,000,000 28,900 -

**** OIL ****

ORNTL PETROL A OPM 0.011 0.012 0.011 0.012 0.011 0.011 20,300,000 231,900 -
ORNTL PETROL B OPMB 0.011 0.012 - - - - - - -
PHILODRILL OV 0.012 0.013 0.012 0.013 0.012 0.012 11,500,000 138,700 (31,900)
PETROENERGY PERC 4.05 4.16 4.06 4.06 4.05 4.05 9,000 36,500 -
PXP ENERGY PXP 3.66 3.67 3.67 3.68 3.64 3.66 976,000 3,564,270 (43,830)
TA PETROLEUM TAPET 3 3.02 2.95 3 2.95 3 14,000 41,850 -

MINING & OIL SECTOR TOTAL VOLUME : 432,329,760 VALUE : 449,303,652

PREFERRED
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 527 544 526 526 526 526 90 47,340 -
AC PREF B2 ACPB2 526 542 542 542 542 542 10 5,420 -
ALCO PREF B ALCPB 102.8 103 103 103 103 103 139,880 14,407,640 -
BC PREF A BCP 6.01 - - - - - - - -
DD PREF DDPR 104 104.4 104.4 104.4 104 104 77,080 8,016,374 -
DMC PREF DMCP 700 - - - - - - - -
FGEN PREF F FGENF 107.2 112.9 - - - - - - -
FGEN PREF G FGENG 112.9 119.7 112.9 112.9 112.9 112.9 40,000 4,516,000 -
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 506 - - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GLO PREF P GLOPP 517 540 517 517 517 517 40 20,680 -
GTCAP PREF A GTPPA 1,020 1,037 1,020 1,020 1,020 1,020 8,420 8,588,400 -
GTCAP PREF B GTPPB 1,030 1,038 1,026 1,030 1,024 1,030 33,325 34,277,310 -
LR PREF LRP 1.02 1.04 - - - - - - -
MWIDE PREF MWP 105.8 108.9 105.6 105.6 105.6 105.6 90 9,504 -
PF PREF PFP - - - - - - - - -
PF PREF 2 PFP2 1,026 1,036 - - - - - - -
PNX PREF 3A PNX3A 105.2 109.9 - - - - - - -
PNX PREF 3B PNX3B 110.4 117 - - - - - - -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A 1,045 1,093 - - - - - - -
PCOR PREF 2B PRF2B 1,070 1,149 1,050 1,130 1,050 1,130 140 151,800 -
SFI PREF SFIP 2.2 2.4 2.4 2.4 2.15 2.15 5,000 11,500 (2,150)
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 76.9 77.4 77 77 77 77 5,140 395,780 -
SMC PREF 2C SMC2C 80.2 80.25 80.25 80.25 80.2 80.25 38,350 3,077,400 -
SMC PREF 2D SMC2D 77.05 78.5 78 78 78 78 12,500 975,000 -
SMC PREF 2E SMC2E 77.5 78 77.5 77.5 77.5 77.5 30 2,325 -
SMC PREF 2F SMC2F 79 79.5 79.5 79.5 79 79 57,990 4,607,105 -
SMC PREF 2G SMC2G 77.35 79.5 - - - - - - -
SMC PREF 2H SMC2H 77.55 78.5 77.2 77.55 77.2 77.55 31,700 2,448,990 (387,750)
SMC PREF 2I SMC2I 77.3 77.5 77.75 77.75 77.5 77.5 456,010 35,355,205 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 11 , 2017

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
PREFERRED TOTAL VOLUME : 905,795 VALUE : 116,913,773

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 47.25 47.5 46.2 47.5 46.2 47.5 64,300 3,021,730 -
GMA HLDG PDR GMAP 5.89 5.9 5.9 5.9 5.89 5.9 759,600 4,481,629 (4,475,150)

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 823,900 VALUE : 7,503,359

WARRANTS
LR WARRANT LRW 2.25 2.31 2.25 2.31 2.25 2.31 62,000 139,560 -

WARRANTS TOTAL VOLUME : 62,000 VALUE : 139,560

SMALL, MEDIUM & EMERGING

ALTERRA CAPITAL ALT 9.13 9.19 9.4 9.4 9.05 9.13 193,600 1,769,762 (36,753)
ITALPINAS IDC 4.31 4.39 4.4 4.4 4.3 4.31 217,000 941,340 -
MAKATI FINANCE MFIN 2.91 3.03 - - - - - - -
XURPAS X 8.61 8.62 8.6 8.74 8.59 8.62 990,600 8,535,758 (3,110,286)

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 1,401,200 VALUE : 11,246,860

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 120.9 121 121.4 121.4 119.9 120.9 10,190 1,227,278 (12,130)

EXCHANGE TRADED FUNDS TOTAL VOLUME : 10,190 VALUE : 1,227,278

TOTAL MAIN BOARD VOLUME : 1,739,295,710 VALUE : 6,909,702,977

 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 11 , 2017

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

NO. OF ADVANCES: 88
NO. OF DECLINES: 99
NO. OF UNCHANGED: 52

NO. OF TRADED ISSUES: 239

NO. OF TRADES: 71,678

ODDLOT VOLUME: 1,073,672

ODDLOT VALUE: 307,738.16

BLOCK SALE VOLUME: 1,842,530

BLOCK SALE VALUE: 239,507,801.46

BLOCK SALES

SECURITY PRICE VOLUME VALUE

AC 792.7269 115,930 91,900,829.52
SCC 135.0602 265,000 35,790,953.00
PGOLD 40.6784 570,100 23,190,755.84
SMPH 31.3702 800,500 25,111,845.10
SM 697.5000 50,000 34,875,000.00
SM 698.4980 41,000 28,638,418.00

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,769.52 1,775.55 1,748.65 1,760.02 (0.28) (5.02) 19,675,764 610,015,751.75

Industrials 11,187.98 11,246.37 11,149.24 11,212.25 0.36 40.51 127,833,865 1,754,012,358.92
Holding Firms 7,429.28 7,490.03 7,395.06 7,397.61 (0.79) (58.94) 515,093,669 1,898,981,524.98
Property 3,340.7 3,370.25 3,313.09 3,324.28 (0.41) (13.96) 371,344,219 1,311,867,805.09
Services 1,438.32 1,442.68 1,408.51 1,424.71 (0.67) (9.66) 274,010,484 1,077,029,264.62
Mining & Oil 12,606.47 12,681.46 12,569.43 12,614.88 0.24 30.93 432,842,103 485,134,526.35
SME 1,401,618 11,250,006.90
ETF 10,190 1,227,278.00
PSEi 7,362.24 7,402.54 7,316.78 7,321.82 (0.57) (42.52)
All Shares 4,417.47 4,437.37 4,399.09 4,408.27 (0.2) (8.86)

GRAND TOTAL 1,742,211,912 7,149,518,516.62

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

FOREIGN BUYING: Php 3,540,343,180.04

FOREIGN SELLING: Php 3,084,507,574.61
NET FOREIGN BUYING/(SELLING): Php 455,835,605.43
TOTAL FOREIGN: Php 6,624,850,754.65

Securities Under Suspension by the Exchange as of January 11 , 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
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 11 , 2017

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

STENIEL STN
TEL PREF II TLII
UNIWIDE HLDG UW