The Philippine Stock Exchange, Inc

Daily Quotations Report

February 06 , 2017

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

FINANCIALS
**** BANKS ****
ASIA UNITED AUB 48 48.3 48.2 48.4 48 48.3 16,200 782,590 666,850
BDO UNIBANK BDO 114 114.1 114.5 114.5 113.5 114 1,634,910 186,270,598 64,088,597
BANK PH ISLANDS BPI 91.8 91.85 92 92 91 91.85 778,790 71,514,949 (41,399,217.5)
CHINABANK CHIB 38.6 38.65 38.7 38.7 38.5 38.6 32,000 1,235,120 -
CITYSTATE BANK CSB 8.24 9.99 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 19.96 20 20.2 20.2 19.94 20 102,300 2,045,111 (238,113)
METROBANK MBT 80.85 81 81.8 82 80 81 1,458,620 118,223,718 (37,303,162)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 14.2 14.28 14.2 14.28 14.2 14.2 11,700 166,300 28,560
PBCOM PBC 24.2 25.45 - - - - - - -
PHIL NATL BANK PNB 55.9 55.95 54.6 55.9 54.6 55.9 111,710 6,185,047 98,389
PSBANK PSB 90 90.3 90.3 90.3 90.3 90.3 160 14,448 -
PHILTRUST PTC 122 139.6 130.3 130.3 120 120 3,100 389,298 -
RCBC RCB 36.85 37 36.3 37 36.3 37 159,300 5,844,410 3,724,089.9999
SECURITY BANK SECB 212.8 213 210.4 214 210.4 212.8 236,230 50,186,082 19,416,682
UNION BANK UBP 79.5 79.9 78.85 79.5 78.85 79.5 66,530 5,278,106.5 (165,089)

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 3.25 3.45 3.45 3.45 3.25 3.45 135,000 458,680 -
BRIGHT KINDLE BKR 1.29 1.3 1.3 1.3 1.26 1.27 448,000 568,890 (254,000)
BDO LEASING BLFI 4.02 4.15 4.16 4.16 3.93 4.16 25,000 101,710 -
COL FINANCIAL COL 16.2 16.32 16.18 16.36 16.18 16.34 2,500 40,852 -
FIRST ABACUS FAF 0.68 0.71 - - - - - - -
FILIPINO FUND FFI 6.7 6.97 6.62 6.76 6.62 6.76 2,100 14,182 -
IREMIT I 1.66 1.71 1.69 1.72 1.69 1.72 104,000 176,060 -
MEDCO HLDG MED 0.79 0.8 0.84 0.87 0.77 0.79 38,325,000 30,966,850 434,160
MANULIFE MFC 845 875 - - - - - - -
NTL REINSURANCE NRCP 0.76 0.77 0.77 0.77 0.75 0.77 889,000 676,310 13,650
PHIL STOCK EXCH PSE 238.6 239 239 239 238.6 238.6 390 93,170 -
SUN LIFE SLF 1,765 1,770 1,770 1,770 1,770 1,770 110 194,700 -
VANTAGE V 1.23 1.31 - - - - - - -

FINANCIALS SECTOR TOTAL VOLUME : 44,542,650 VALUE : 481,427,181.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.44 1.45 1.5 1.5 1.43 1.44 1,740,000 2,526,340 14,900
ABOITIZ POWER AP 43.1 43.4 43.05 43.4 42.45 43.4 1,120,400 48,087,885 (10,437,220)
BASIC ENERGY BSC 0.2 0.201 0.195 0.2 0.195 0.2 50,000 9,900 -
ENERGY DEVT EDC 5.81 5.82 5.8 5.82 5.77 5.82 11,985,700 69,634,226 12,020,697
FIRST GEN FGEN 22.4 22.45 22.45 22.75 22.4 22.45 2,665,900 59,894,990 1,666,955
FIRST PHIL HLDG FPH 72.1 72.15 72.1 72.15 71.4 72.15 147,310 10,609,194.5 1,567,877
PHIL H2O H2O 3.58 3.85 3.75 3.85 3.75 3.85 6,000 23,000 -
MERALCO MER 285.4 286 289.2 289.4 285.2 285.4 188,480 54,025,972 (11,660,642)
MANILA WATER MWC 30.2 30.3 30.45 30.45 30 30.3 1,182,700 35,845,350 4,310,875
PETRON PCOR 9.48 9.49 9.41 9.55 9.41 9.49 3,248,200 30,816,782 (13,430,236)
PHINMA ENERGY PHEN 2.4 2.42 2.44 2.47 2.39 2.4 4,776,000 11,569,910 4,374,670
PHX PETROLEUM PNX 7 7.04 6.84 7.07 6.84 7 1,751,900 12,234,570 (34,750)
PILIPINAS SHELL SHLPH 78.6 78.65 78.5 79 77.9 78.6 461,320 36,201,625 12,158,293.5
SPC POWER SPC 4.15 4.37 4.2 4.2 4.15 4.15 27,000 112,600 -
VIVANT VVT 32 40.95 - - - - - - -

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

AGRINURTURE ANI 5.22 5.23 5.18 5.38 5.02 5.23 2,752,400 14,367,505 (44,860)
BOGO MEDELLIN BMM 96 103.8 95.5 95.5 95.5 95.5 140 13,370 -
CNTRL AZUCARERA CAT 15.2 15.22 15.24 15.58 15.2 15.2 45,800 699,960 -
CENTURY FOOD CNPF 16.04 16.2 16 16.52 16 16.04 12,806,900 207,588,428 3,808,265.9996
DEL MONTE DMPL 11.98 12.06 12.04 12.06 11.98 11.98 69,000 827,584 -
DNL INDUS DNL 12.48 12.5 12.5 12.58 12.3 12.5 1,944,800 24,276,728 9,350,632
EMPERADOR EMP 7.01 7.04 7.04 7.04 6.93 7.04 298,900 2,093,876 (1,273,297)
ALLIANCE SELECT FOOD 0.86 0.87 0.87 0.87 0.85 0.86 2,717,000 2,330,380 (17,200)
GINEBRA GSMI 12.34 12.36 12.3 12.34 12.3 12.34 7,600 93,532 -
JOLLIBEE JFC 207.8 208 206.6 208.2 206.4 208 346,070 71,937,870 (13,012,336)
LIBERTY FLOUR LFM 68 72.95 70 70 70 70 260 18,200 -
MACAY HLDG MACAY 25.1 28.35 28.35 28.35 28.35 28.35 1,000 28,350 28,350
MAXS GROUP MAXS 27.05 27.3 27.9 27.95 27.05 27.05 403,300 10,937,285 (7,153,920)
MG HLDG MG 0.31 0.315 0.26 0.315 0.26 0.31 37,140,000 11,001,250 (5,600)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 06 , 2017

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

PUREFOODS PF 271 271.8 271 272 266 271.8 13,130 3,564,400 (612,460)
PEPSI COLA PIP 3.3 3.36 3.33 3.35 3.3 3.3 407,000 1,350,270 747,270
SHAKEYS PIZZA PIZZA 12.76 12.8 12.7 12.86 12.6 12.76 3,980,100 50,859,830 (580,628)
ROXAS AND CO RCI 2.04 2.4 2.03 2.03 2.03 2.03 4,000 8,120 -
RFM CORP RFM 4.93 4.94 4.96 4.97 4.92 4.94 61,100 302,116 (222,741)
ROXAS HLDG ROX 3.62 3.79 3.31 4.12 3.31 3.79 2,179,000 8,064,400 17,630
SWIFT FOODS SFI 0.148 0.149 0.149 0.15 0.149 0.15 1,290,000 192,670 -
UNIV ROBINA URC 165 166.5 162.4 166.5 162.4 166.5 704,990 116,141,482 14,463,975
VITARICH VITA 1.77 1.78 1.84 1.84 1.74 1.77 6,367,000 11,254,980 119,910
VICTORIAS VMC 4.36 4.49 4.54 4.54 4.49 4.49 10,000 45,170 -

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

ASIABEST GROUP ABG 17 18.5 18.96 18.96 17 18.68 9,700 166,834 -
CONCRETE A CA 93 95 95 95 94 94 260 24,540 -
CONCRETE B CAB 97.3 109.9 - - - - - - -
CEMEX HLDG CHP 11.4 11.42 11.52 11.54 11.36 11.42 4,123,600 47,028,476 5,042,982
DAVINCI CAPITAL DAVIN 6.18 6.19 6.3 6.3 6.19 6.19 761,900 4,753,662 (24,250)
EEI CORP EEI 8.01 8.02 8.08 8.08 7.85 8.01 684,400 5,478,224 (902,820)
HOLCIM HLCM 16.9 17.1 16.8 17.1 16.7 17.1 267,300 4,535,224 3,518,886
MEGAWIDE MWIDE 14.64 14.66 14.9 14.9 14.62 14.64 265,800 3,894,226 (2,272,624)
PHINMA PHN 11.32 11.58 11.46 11.58 11.46 11.58 5,100 58,662 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 0.45 - - - - - - - -
TKC METALS T 1.53 1.58 1.57 1.6 1.52 1.59 836,000 1,287,170 -
VULCAN INDL VUL 1.07 1.1 1.07 1.07 1.07 1.07 77,000 82,390 -

**** CHEMICALS ****

CHEMPHIL CIP 150.3 179 - - - - - - -
CROWN ASIA CROW 2.01 2.05 2.05 2.05 2.02 2.02 354,000 718,860 -
N
EUROMED EURO 1.73 1.81 - - - - - - -
LMG CHEMICALS LMG 4.19 4.2 3.88 4.2 3.82 4.19 1,258,000 5,114,250 -
MABUHAY VINYL MVC 3.44 3.8 - - - - - - -
PRYCE CORP PPC 5.03 5.14 5.11 5.46 5.1 5.2 202,100 1,035,671 -

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

CONCEPCION CIC 58.75 58.85 58.7 58.9 58.55 58.85 46,980 2,757,594 2,756,418
GREENERGY GREEN - - - - - - - - -
INTEGRATED MICR IMI 6.12 6.13 6.12 6.14 6.1 6.13 178,900 1,094,801 360,520
IONICS ION 1.71 1.74 1.85 1.85 1.7 1.72 1,396,000 2,421,660 177,920
PANASONIC PMPC 5.19 5.38 5.37 5.39 5.2 5.2 4,700 24,738 -
PHX SEMICNDCTR PSPC 1.53 1.54 1.54 1.54 1.52 1.54 292,000 445,100 -
CIRTEK HLDG TECH 22.75 23.5 23.7 23.7 22.7 23.5 233,200 5,399,475 (481,700)

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 113,907,340 VALUE : 997,059,757.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.385 0.395 0.4 0.4 0.385 0.395 12,910,000 5,011,000 -
AYALA CORP AC 796.5 800 795.5 801 795 800 143,340 114,617,460 (32,690,730)
ABOITIZ EQUITY AEV 74.45 74.5 74 74.5 73.7 74.5 1,383,390 102,810,029.5 (22,771,352)
ALLIANCE GLOBAL AGI 12.64 12.66 12.68 12.74 12.66 12.66 10,256,300 130,060,892 (94,766,670)
ANSCOR ANS 6.03 6.18 6.1 6.1 6.1 6.1 5,900 35,990 -
ANGLO PHIL HLDG APO 1.11 1.15 1.14 1.15 1.1 1.15 84,000 93,510 -
ATN HLDG A ATN 0.345 0.35 0.34 0.36 0.335 0.345 2,950,000 1,011,600 -
ATN HLDG B ATNB 0.345 0.37 0.345 0.345 0.345 0.345 60,000 20,700 20,700
BHI HLDG BH 1,001 1,147 - - - - - - -
COSCO CAPITAL COSCO 9.11 9.15 9.25 9.25 9 9.15 2,145,800 19,644,838 2,010,898
DMCI HLDG DMC 13.1 13.12 13.04 13.12 13.04 13.1 6,502,300 85,080,000 2,785,012
FILINVEST DEV FDC 8 8.01 8.05 8.14 8.01 8.01 108,400 877,154 496,540
FJ PRINCE A FJP 5.9 6.07 5.9 6 5.9 6 30,600 180,830 -
FJ PRINCE B FJPB 5.2 7 - - - - - - -
FORUM PACIFIC FPI 0.196 0.208 0.198 0.205 0.187 0.196 450,000 89,900 -
GT CAPITAL GTCAP 1,221 1,225 1,240 1,243 1,200 1,221 386,175 470,115,315 (193,069,165)
HOUSE OF INV HI 5.92 6.07 5.92 6.07 5.92 6.07 26,300 155,711 -
JG SUMMIT JGS 74.2 74.5 74.45 74.65 73.8 74.5 1,819,830 135,254,514 (49,841,905.5)
JOLLIVILLE HLDG JOH 3.77 4.21 - - - - - - -
KEPPEL HLDG A KPH 4.94 5.44 - - - - - - -
KEPPEL HLDG B KPHB 5.26 7.1 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 06 , 2017

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

LODESTAR LIHC 1.11 1.12 1.11 1.13 1.11 1.12 4,051,000 4,513,080 (87,360)
LOPEZ HLDG LPZ 7.86 7.95 7.89 7.95 7.77 7.95 837,700 6,616,268 (3,404,528)
LT GROUP LTG 13.22 13.24 12.94 13.3 12.94 13.22 4,017,200 53,000,666 24,335,554
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.44 0.48 0.445 0.445 0.44 0.44 110,000 48,500 -
MJC INVESTMENTS MJIC 3.01 3.99 - - - - - - -
METRO PAC INV MPI 6.71 6.76 6.64 6.82 6.64 6.71 45,448,200 305,653,580 (33,686,551)
PACIFICA PA 0.042 0.043 0.043 0.044 0.041 0.043 119,900,000 5,112,400 (245,099.9999)
PRIME ORION POPI 1.99 2 1.98 1.99 1.98 1.99 56,000 111,380 -
PRIME MEDIA PRIM 1.13 1.23 1.22 1.22 1.13 1.13 42,000 49,350 -
REPUBLIC GLASS REG 2.48 2.59 - - - - - - -
SOLID GROUP SGI 1.41 1.42 1.4 1.45 1.4 1.41 791,000 1,131,930 -
SYNERGY GRID SGP 187 219.8 - - - - - - -
SM INVESTMENTS SM 697.5 698 695 700.5 690 697.5 216,590 151,182,405 76,203,260
SAN MIGUEL CORP SMC 102.2 102.3 99.5 102.2 99.4 102.2 1,346,690 136,306,714.5 (3,825,234)
SOC RESOURCES SOC 0.86 0.9 0.9 0.9 0.85 0.85 53,000 47,550 -
SEAFRONT RES SPM 2.28 2.65 2.25 2.25 2.25 2.25 6,000 13,500 -
TOP FRONTIER TFHI 263.8 265 264 265 263.2 265 16,000 4,227,620 (919,074)
UNIOIL HLDG UNI 0.315 0.335 0.34 0.345 0.315 0.34 14,080,000 4,634,550 (52,000)
WELLEX INDUS WIN 0.208 0.209 0.196 0.208 0.184 0.208 4,230,000 850,390 54,180
ZEUS HLDG ZHI 0.25 0.265 0.265 0.265 0.265 0.265 50,000 13,250 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 234,599,545 VALUE : 1,746,332,278

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 1.4 1.41 1.17 1.67 1.17 1.4 215,148,000 306,202,980 1,306,280
ANCHOR LAND ALHI 6.1 6.34 - - - - - - -
AYALA LAND ALI 35.55 35.7 35.2 35.7 35.2 35.7 11,116,400 396,305,925 (10,340,760)
ARANETA PROP ARA 2.63 2.64 2.55 2.63 2.52 2.63 531,000 1,369,390 -
BELLE CORP BEL 3.32 3.35 3.34 3.36 3.31 3.32 1,117,000 3,721,920 (1,135,030)
A BROWN BRN 1.3 1.31 1.35 1.35 1.3 1.31 4,926,000 6,478,790 13,400
CITYLAND DEVT CDC 1.29 1.32 1.27 1.32 1.27 1.3 381,000 495,830 129,900
CROWN EQUITIES CEI 0.169 0.171 0.17 0.176 0.164 0.171 113,720,000 19,419,750 1,650
CEBU HLDG CHI 5.03 5.13 - - - - - - -
CENTURY PROP CPG 0.53 0.54 0.52 0.54 0.51 0.53 17,916,000 9,451,730 (197,160)
CEBU PROP A CPV 5.52 5.99 - - - - - - -
CEBU PROP B CPVB 5.81 6.09 - - - - - - -
CYBER BAY CYBR 0.59 0.6 0.57 0.61 0.56 0.59 32,838,000 19,404,790 220,079.9998
DOUBLEDRAGON DD 52.95 53 53.8 54 52.5 52.95 422,470 22,635,126 3,842,571
EMPIRE EAST ELI 0.72 0.73 0.72 0.73 0.72 0.73 471,000 343,120 (292,000)
EVER GOTESCO EVER 0.142 0.155 0.143 0.143 0.142 0.142 480,000 68,530 4,290
FILINVEST LAND FLI 1.67 1.68 1.65 1.68 1.63 1.68 23,278,000 39,048,330 3,886,130
GLOBAL ESTATE GERI 1.03 1.04 1.02 1.05 1.01 1.03 5,469,000 5,609,830 (47,210)
8990 HLDG HOUSE 7.13 7.17 7.19 7.19 7.12 7.13 601,900 4,303,504 (3,855,849)
IRC PROP IRC 1.16 1.19 1.16 1.19 1.15 1.16 716,000 830,610 -
KEPPEL PROP KEP 4.25 4.69 4.3 4.3 4.3 4.3 50,000 215,000 -
CITY AND LAND LAND 1.04 1.09 1.08 1.08 1.04 1.04 57,000 60,390 -
MEGAWORLD MEG 3.8 3.82 3.66 3.83 3.65 3.82 50,520,000 191,338,810 67,636,800
MRC ALLIED MRC 0.161 0.162 0.169 0.169 0.16 0.162 57,080,000 9,311,390 269,190
PHIL ESTATES PHES 0.375 0.38 0.285 0.375 0.285 0.375 14,860,000 4,854,200 (18,250)
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 4.8 4.81 4.96 5 4.81 4.81 2,081,000 10,098,660 (34,020)
ROBINSONS LAND RLC 24.7 24.75 25 25 24.35 24.75 1,504,800 37,250,830 (4,304,290)
PHIL REALTY RLT 0.89 0.9 0.72 0.96 0.69 0.9 307,510,000 258,504,550 2,216,999.9997
ROCKWELL ROCK 1.67 1.71 1.66 1.7 1.66 1.68 373,000 625,980 (275,840)
SHANG PROP SHNG 3.28 3.3 3.39 3.39 3.25 3.3 17,000 56,230 -
STA LUCIA LAND SLI 1.05 1.06 1.09 1.09 1.04 1.05 62,138,000 65,579,930 -
SM PRIME HLDG SMPH 30.8 30.85 30 30.8 30 30.8 4,307,900 131,686,455 81,498,770
STARMALLS STR 6.37 7 - - - - - - -
SUNTRUST HOME SUN 0.95 0.97 0.93 0.98 0.93 0.97 210,000 197,470 -
PTFC REDEV CORP TFC 30 30.75 27.3 27.35 27.3 27.35 200 5,465 -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 5 5.04 5.04 5.05 4.98 5.04 14,098,800 71,049,605 (498,559)

PROPERTY SECTOR TOTAL VOLUME : 943,952,160 VALUE : 1,617,852,470

SERVICES
**** MEDIA ****
ABS CBN ABS 46 46.1 46.7 46.7 46.1 46.1 24,100 1,116,285 -
GMA NETWORK GMA7 6.21 6.25 6.28 6.28 6.21 6.21 92,300 576,214 -
MANILA BULLETIN MB - - - - - - - - -
MLA BRDCASTING MBC 18 18.98 19.4 19.4 18.98 18.98 200 3,838 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 06 , 2017

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

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,683 1,700 1,683 1,720 1,666 1,700 44,840 75,716,875 (17,236,115)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,500 1,501 1,481 1,505 1,481 1,500 98,785 148,256,015 (54,411,610)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.06 0.061 0.062 0.062 0.057 0.06 213,210,000 12,621,640 (103,120)
DFNN INC DFNN 9 9.15 9.3 9.35 9 9 539,700 4,907,433 (2,257,835)
IMPERIAL A IMP 15.7 16.5 15.8 16.5 15.32 16.3 15,000 235,588 -
IMPERIAL B IMPB 110 125 - - - - - - -
ISLAND INFO IS 0.194 0.196 0.2 0.2 0.19 0.194 25,460,000 4,943,430 165,540
ISM COMM ISM 1.38 1.41 1.4 1.42 1.38 1.41 384,000 533,980 -
JACKSTONES JAS 2.96 3.05 2.97 3.03 2.96 2.96 68,000 202,210 -
NOW CORP NOW 2.67 2.68 2.84 2.84 2.63 2.68 4,864,000 13,195,350 (295,150)
TRANSPACIFIC BR TBGI 1.77 1.78 - - - - - - -
PHILWEB WEB 9.25 9.26 9.16 9.43 9.1 9.25 1,074,900 9,872,746 220,795

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 7.38 7.45 7.38 7.41 7.36 7.4 69,200 512,060 -
ASIAN TERMINALS ATI 10.52 10.7 10.7 10.7 10.7 10.7 2,000 21,400 (21,400)
CEBU AIR CEB 95 95.1 96 96.9 94.95 95 1,250,240 118,956,564.5 (11,235,563)
INTL CONTAINER ICT 76.05 76.2 77.05 78 76 76.2 746,620 57,043,950 (606,736.5)
LBC EXPRESS LBC 14.5 14.9 14.5 14.6 14.5 14.6 9,600 139,530 -
LORENZO SHIPPNG LSC 0.94 1.05 - - - - - - -
MACROASIA MAC 2.46 2.49 - - - - - - -
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
PAL HLDG PAL 5.26 5.3 5.35 5.35 5.26 5.26 12,700 67,846 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 3.71 3.73 3.43 3.84 3.4 3.71 11,595,000 42,086,090 17,650

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.44 1.56 1.38 1.59 1.38 1.44 363,000 543,720 -
BOULEVARD HLDG BHI 0.065 0.066 0.068 0.068 0.064 0.065 57,240,000 3,748,200 132,000
DISCOVERY WORLD DWC 2.08 2.29 2.3 2.3 2.27 2.29 130,000 297,720 -
GRAND PLAZA GPH 15.42 18 - - - - - - -
WATERFRONT WPI 0.47 0.475 0.435 0.47 0.42 0.47 10,270,000 4,666,850 (17,400)

**** EDUCATION ****

CENTRO ESCOLAR CEU 9.54 9.9 9.9 9.9 9.9 9.9 600 5,940 2,970
FAR EASTERN U FEU 960 1,039 - - - - - - -
IPEOPLE IPO 11.74 12 - - - - - - -
STI HLDG STI 1.06 1.07 1.07 1.08 1.06 1.06 13,807,000 14,781,280 (195,640)

**** CASINOS & GAMING ****

BERJAYA BCOR 5.32 5.59 - - - - - - -
BLOOMBERRY BLOOM 7.35 7.39 7.57 7.62 7.33 7.39 6,982,400 51,991,131 (19,129,010)
IP EGAME EG 0.0095 0.01 0.0095 0.0095 0.0095 0.0095 26,000,000 247,000 -
PACIFIC ONLINE LOTO 11.18 11.2 11.2 11.2 11.2 11.2 12,000 134,400 -
LEISURE AND RES LR 4.08 4.11 4.1 4.16 4.08 4.1 715,000 2,928,760 -
MELCO CROWN MCP 4.79 4.8 4.85 4.87 4.76 4.8 9,507,000 45,974,220 (9,719,450)
MANILA JOCKEY MJC 2.01 2.04 - - - - - - -
PREMIUM LEISURE PLC 1.39 1.4 1.39 1.42 1.39 1.4 4,462,000 6,245,460 (3,111,740)
PHIL RACING PRC 8.56 9.88 - - - - - - -
TRAVELLERS RWM 3.22 3.23 3.2 3.24 3.2 3.23 259,000 834,880 (3,760)

**** RETAIL ****

CALATA CORP CAL 2.46 2.48 2.58 2.58 2.45 2.46 28,632,000 72,123,400 (273,680.0001)
METRO RETAIL MRSGI 3.86 3.9 3.98 3.98 3.83 3.9 2,234,000 8,655,340 368,860
PUREGOLD PGOLD 43.5 43.85 44 44 43.5 43.85 1,092,600 47,883,935 6,704,515
ROBINSONS RTL RRHI 80.75 80.9 81 83.95 80.75 80.75 1,479,620 119,799,956 58,361,254
PHIL SEVEN CORP SEVN 132.1 139.9 - - - - - - -
SSI GROUP SSI 2.69 2.73 2.67 2.78 2.64 2.73 8,526,000 23,222,970 (5,800,050)

**** OTHER SERVICES ****

APC GROUP APC 0.53 0.55 0.51 0.59 0.51 0.55 5,212,000 2,853,200 (97,040)
EASYCALL ECP 2.91 3.39 2.91 2.91 2.91 2.91 1,000 2,910 -
GOLDEN HAVEN HVN 16.5 16.86 16.5 16.86 16.4 16.86 60,600 1,011,658 11,550
IPM HLDG IPM 9.05 9.06 9.07 9.07 9.05 9.06 501,000 4,538,830 -
PAXYS PAX 3.21 3.3 3.3 3.35 3.3 3.35 2,000 6,650 -
PRMIERE HORIZON PHA 0.415 0.425 0.45 0.45 0.415 0.415 23,920,000 10,143,150 356,750
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 6.27 6.32 6.5 6.5 6.26 6.27 332,100 2,102,239 -

SERVICES SECTOR TOTAL VOLUME : 463,797,705 VALUE : 950,600,549.5

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 06 , 2017

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

MINING & OIL

**** MINING ****
ATOK AB 9.65 11.4 9.64 11.48 9.64 11.48 1,100 12,060 -
APEX MINING APX 2.61 2.62 2.65 2.67 2.6 2.62 1,424,000 3,736,850 (996,390)
ABRA MINING AR 0.0032 0.0033 0.0032 0.0032 0.0032 0.0032 659,000,000 2,108,800 64,000
ATLAS MINING AT 5.41 5.42 5.66 5.66 5.4 5.41 456,600 2,481,841 (42,116)
BENGUET A BC 1.8 1.82 1.8 1.8 1.77 1.8 62,000 111,350 -
BENGUET B BCB 1.91 1.92 1.92 1.92 1.91 1.91 53,000 101,360 -
COAL ASIA HLDG COAL 0.475 0.485 0.495 0.495 0.47 0.475 3,900,000 1,864,650 -
CENTURY PEAK CPM 0.52 0.55 0.55 0.58 0.52 0.52 10,636,000 5,837,580 (29,550)
DIZON MINES DIZ 11.02 11.08 11.68 11.68 11.04 11.04 47,200 523,506 (11,040)
FERRONICKEL FNI 2.57 2.58 2.32 2.58 2.26 2.58 44,903,000 109,195,470 (6,721,840)
GEOGRACE GEO 0.255 0.26 0.255 0.265 0.25 0.255 480,000 123,850 -
LEPANTO A LC 0.181 0.184 0.187 0.187 0.178 0.184 13,200,000 2,382,310 -
LEPANTO B LCB 0.191 0.192 0.185 0.191 0.184 0.191 2,670,000 495,970 (65,120)
MANILA MINING A MA 0.011 0.012 0.011 0.012 0.011 0.011 31,800,000 349,900 -
MANILA MINING B MAB 0.012 0.013 0.012 0.012 0.011 0.012 825,100,000 9,124,700 -
MARCVENTURES MARC 1.76 1.79 1.65 1.8 1.61 1.76 6,749,000 11,332,440 73,830
NIHAO NI 2.58 2.64 2.65 2.69 2.59 2.59 288,000 751,900 -
NICKEL ASIA NIKL 6.65 6.8 6.87 6.87 6.65 6.8 4,143,900 27,917,253 (9,405,750)
OMICO CORP OM 0.455 0.52 0.46 0.46 0.46 0.46 260,000 119,600 -
ORNTL PENINSULA ORE 0.92 0.93 0.94 0.94 0.89 0.92 2,081,000 1,898,090 7,140
PX MINING PX 9.13 9.2 9.19 9.2 9.12 9.2 466,100 4,274,397 537,054
SEMIRARA MINING SCC 135.7 135.8 135 136.4 135 135.8 818,630 111,125,935 (1,596,011)
UNITED PARAGON UPM 0.009 0.0094 0.0089 0.0094 0.0089 0.0094 29,000,000 261,700 -

**** OIL ****

ORNTL PETROL A OPM 0.011 0.012 0.011 0.012 0.011 0.011 23,300,000 266,300 -
ORNTL PETROL B OPMB 0.011 0.012 0.011 0.011 0.011 0.011 500,000 5,500 -
PHILODRILL OV 0.013 0.014 0.013 0.014 0.013 0.014 30,300,000 405,700 -
PETROENERGY PERC 4.08 4.17 4.08 4.08 4.08 4.08 7,000 28,560 -
PXP ENERGY PXP 3.54 3.55 3.65 3.65 3.51 3.54 3,235,000 11,533,260 1,474,500
TA PETROLEUM TAPET 2.89 2.9 2.91 2.91 2.88 2.88 93,000 269,100 -

MINING & OIL SECTOR TOTAL VOLUME : 1,694,974,530 VALUE : 308,639,932

PREFERRED
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 535 540 - - - - - - -
AC PREF B2 ACPB2 526 540 - - - - - - -
ALCO PREF B ALCPB 105.1 106.8 105.1 105.1 105.1 105.1 2,000 210,200 -
BC PREF A BCP 6.01 - - - - - - - -
DD PREF DDPR 104.5 105 104.8 104.8 104.5 104.5 10,690 1,117,150 (836,000)
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 107.3 112.9 - - - - - - -
FGEN PREF G FGENG 114.5 119.4 115.1 115.1 114.5 114.5 10,000 1,148,100 -
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 506 - - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GLO PREF P GLOPP 530 535 - - - - - - -
GTCAP PREF A GTPPA 1,020 1,030 1,020 1,020 1,020 1,020 1,000 1,020,000 -
GTCAP PREF B GTPPB 1,036 1,047 - - - - - - -
LR PREF LRP 1.03 1.04 - - - - - - -
MWIDE PREF MWP 109.4 110 - - - - - - -
PF PREF PFP - - - - - - - - -
PF PREF 2 PFP2 1,020 1,035 - - - - - - -
PNX PREF 3A PNX3A 105.8 108 - - - - - - -
PNX PREF 3B PNX3B 110.6 116 - - - - - - -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A 1,070 1,075 - - - - - - -
PCOR PREF 2B PRF2B 1,099 1,170 - - - - - - -
SFI PREF SFIP 1.9 2.4 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 76.7 77.3 77.3 77.3 77.3 77.3 3,810 294,513 -
SMC PREF 2C SMC2C 81 81.5 81.05 81.5 81 81 29,780 2,413,059 (1,069,300)
SMC PREF 2D SMC2D 76.15 78.4 - - - - - - -
SMC PREF 2E SMC2E 78 78.4 78.4 78.4 78 78 14,000 1,093,680 -
SMC PREF 2F SMC2F 79.75 79.85 79.85 79.85 79.75 79.85 15,940 1,272,539 -
SMC PREF 2G SMC2G 78 79.35 78 78 78 78 16,600 1,294,800 -
SMC PREF 2H SMC2H 77.8 79.1 - - - - - - -
SMC PREF 2I SMC2I 78.05 79 79 79 78.05 78.05 4,700 371,110 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 06 , 2017

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
PREFERRED TOTAL VOLUME : 108,520 VALUE : 10,235,151

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 46 46.5 47 47.2 46 46.5 521,400 24,246,960 (505,060)
GMA HLDG PDR GMAP 5.88 5.89 5.9 5.9 5.88 5.89 1,697,200 9,996,636 (400,940)

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 2,218,600 VALUE : 34,243,596

WARRANTS
LR WARRANT LRW 2.17 2.2 2.19 2.2 2.17 2.2 277,000 604,110 -

WARRANTS TOTAL VOLUME : 277,000 VALUE : 604,110

SMALL, MEDIUM & EMERGING

ALTERRA CAPITAL ALT 6.5 6.55 6.6 6.75 6.49 6.55 214,400 1,401,013 (32,712)
ITALPINAS IDC 3.83 3.96 3.9 3.9 3.83 3.83 141,000 545,190 (38,330)
MAKATI FINANCE MFIN 2.94 3.01 2.93 2.94 2.93 2.94 17,000 49,830 -
XURPAS X 7.83 7.85 7.98 7.98 7.63 7.85 1,767,300 13,693,002 (1,834,809)

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 2,139,700 VALUE : 15,689,035

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 119.5 120 119.5 120 119.3 120 2,120 253,719 -

EXCHANGE TRADED FUNDS TOTAL VOLUME : 2,120 VALUE : 253,719

TOTAL MAIN BOARD VOLUME : 3,497,915,750 VALUE : 6,117,854,922.5

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 06 , 2017

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

NO. OF ADVANCES: 97
NO. OF DECLINES: 91
NO. OF UNCHANGED: 48

NO. OF TRADED ISSUES: 236

NO. OF TRADES: 88,502

ODDLOT VOLUME: 1,297,337

ODDLOT VALUE: 357,939.30

BLOCK SALE VOLUME: 109,187,570

BLOCK SALE VALUE: 2,098,854,403.79

BLOCK SALES

SECURITY PRICE VOLUME VALUE

BPI 90.5000 990,000 89,595,000.00
ABSP 46.5000 500,000 23,250,000.00
CHP 11.5258 1,813,100 20,897,427.98
BDO 112.8098 494,470 55,781,061.81
AC 792.3638 30,000 23,770,914.00
SCC 133.5000 360,000 48,060,000.00
CNPF 17.5000 105,000,000 1,837,500,000.00

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,771.13 1,772.83 1,762.33 1,769.26 0.34 6.16 46,027,634 626,830,521.46

Industrials 11,098.62 11,170.26 11,080.96 11,170.26 0.77 85.33 220,738,218 2,855,485,012.24
Holding Firms 7,346.02 7,382.49 7,346.02 7,377.62 0.58 42.81 234,719,129 1,770,159,566.62
Property 3,293.3 3,348.88 3,291.3 3,348.88 1.87 61.74 943,980,385 1,617,907,224.32
Services 1,424.5 1,441.67 1,420.62 1,425.02 0.23 3.4 464,313,181 973,895,836.75
Mining & Oil 11,856.12 11,881.59 11,751.48 11,881.59 (0.28) (33.56) 1,696,480,150 356,845,420.43
SME 2,139,840 15,689,964.80
ETF 2,120 253,719.00
PSEi 7,244.31 7,294.4 7,243.65 7,294.4 0.93 67.7
All Shares 4,382.2 4,397.6 4,379.04 4,397.6 0.51 22.57

GRAND TOTAL 3,608,400,657 8,217,067,265.61

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

FOREIGN BUYING: Php 4,958,725,007.49

FOREIGN SELLING: Php 5,331,925,033.49
NET FOREIGN BUYING/(SELLING): Php (373,200,026.00)
TOTAL FOREIGN: Php 10,290,650,040.98

Securities Under Suspension by the Exchange as of February 06 , 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
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 06 , 2017

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

SMC PREF 2A SMC2A

STENIEL STN
TEL PREF II TLII
UNIWIDE HLDG UW