The Philippine Stock Exchange, Inc

Daily Quotations Report

February 02 , 2017

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

FINANCIALS
**** BANKS ****
ASIA UNITED AUB 48.2 48.3 48.4 48.4 48 48.2 10,400 499,945 183,000
BDO UNIBANK BDO 112 112.1 110.3 113 110.3 112 3,184,640 356,690,457 119,890,120
BANK PH ISLANDS BPI 90.95 91 90 91.5 90 91 2,718,610 247,400,961 (17,097,013)
CHINABANK CHIB 38.5 38.6 38.5 38.75 38.5 38.6 339,600 13,110,815 5,853,705
CITYSTATE BANK CSB 8.24 9.99 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 19.88 19.9 19.98 20.15 19.82 19.9 1,038,700 20,718,396 8,198,499
METROBANK MBT 81.1 81.55 82.85 82.9 80.8 81.1 1,613,130 131,700,037 44,549,662.9999
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 14.2 14.24 14.24 14.24 14.2 14.24 9,700 137,968 -
PBCOM PBC 24.2 25.2 24.8 24.8 24 24.2 7,400 180,200 -
PHIL NATL BANK PNB 54.2 54.6 54.3 54.6 54.2 54.2 16,230 881,934 216,072
PSBANK PSB 89.4 90.3 90.3 90.3 90.3 90.3 120 10,836 -
PHILTRUST PTC 131.1 141 - - - - - - -
RCBC RCB 36.3 36.35 36.35 36.35 36.35 36.35 25,000 908,750 774,255
SECURITY BANK SECB 210.6 210.8 208 213 208 210.8 862,340 181,548,830 (120,838,714)
UNION BANK UBP 78.8 78.85 78.95 79.15 78.7 78.85 45,640 3,598,795 (310,599)

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 3.5 3.64 3.65 3.65 3.5 3.6 29,000 103,360 -
BRIGHT KINDLE BKR 1.32 1.33 1.38 1.39 1.29 1.33 781,000 1,032,600 -
BDO LEASING BLFI 4.05 4.15 - - - - - - -
COL FINANCIAL COL 16.1 16.2 - - - - - - -
FIRST ABACUS FAF 0.68 0.71 - - - - - - -
FILIPINO FUND FFI 6.62 6.98 - - - - - - -
IREMIT I 1.63 1.68 1.66 1.66 1.61 1.61 295,000 481,060 -
MEDCO HLDG MED 0.79 0.8 0.77 0.81 0.75 0.79 38,179,000 30,025,620 161,800
MANULIFE MFC 840 870 840 840 840 840 30 25,200 -
NTL REINSURANCE NRCP 0.76 0.77 0.76 0.77 0.76 0.77 172,000 130,730 11,400
PHIL STOCK EXCH PSE 236 239.8 240 240 236 236 650 154,528 4,750
SUN LIFE SLF 1,770 1,798 1,770 1,770 1,770 1,770 400 708,000 -
VANTAGE V 1.23 1.32 - - - - - - -

FINANCIALS SECTOR TOTAL VOLUME : 49,328,590 VALUE : 990,049,022

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.5 1.52 1.54 1.54 1.5 1.5 633,000 953,450 -
ABOITIZ POWER AP 42.35 42.4 42.6 43.4 42.3 42.4 3,180,300 134,865,920 (94,510,390)
BASIC ENERGY BSC 0.193 0.205 0.194 0.194 0.193 0.193 70,000 13,530 -
ENERGY DEVT EDC 5.68 5.69 5.65 5.68 5.63 5.68 8,946,800 50,655,709 21,919,971
FIRST GEN FGEN 22.2 22.4 22.75 22.8 22.15 22.4 784,600 17,563,510 (5,035,860)
FIRST PHIL HLDG FPH 72 72.1 71.4 72.25 71.4 72 438,540 31,568,696 24,845,790
PHIL H2O H2O 3.61 3.75 - - - - - - -
MERALCO MER 284 285 285 286 284 284 83,160 23,705,380 (3,208,328)
MANILA WATER MWC 30.05 30.1 30.25 30.25 30 30.05 365,200 10,978,275 (5,593,135)
PETRON PCOR 9.28 9.29 9.3 9.44 9.29 9.29 7,854,300 73,055,821 (40,666,424)
PHINMA ENERGY PHEN 2.25 2.26 2.26 2.26 2.25 2.26 823,000 1,852,920 -
PHX PETROLEUM PNX 6.63 6.64 6.79 6.88 6.63 6.64 3,174,300 21,384,291 (373,905)
PILIPINAS SHELL SHLPH 78.5 79.5 79.75 80 78.05 78.5 519,700 41,154,796 3,337,777.5
SPC POWER SPC 4.15 4.33 4.19 4.2 4.17 4.17 72,000 301,110 -
VIVANT VVT 32 37.95 - - - - - - -

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

AGRINURTURE ANI 4.99 5.01 4.82 5.05 4.78 5.01 5,448,000 26,962,320 (316,090)
BOGO MEDELLIN BMM 98 104 95 104 95 104 800 76,482 -
CNTRL AZUCARERA CAT 15.3 15.34 15.12 15.4 15.08 15.34 65,900 999,554 -
CENTURY FOOD CNPF 16.22 16.26 16.5 16.52 16.24 16.26 442,700 7,253,524 (673,100)
DEL MONTE DMPL 12 12.08 12 12.02 12 12 16,300 195,606 -
DNL INDUS DNL 12.3 12.34 12.3 12.36 12.3 12.3 1,865,500 22,972,666 628,728
EMPERADOR EMP 6.85 6.96 6.96 6.96 6.85 6.85 1,979,100 13,631,675 (4,846,723)
ALLIANCE SELECT FOOD 0.87 0.88 0.88 0.89 0.87 0.88 2,027,000 1,770,040 -
GINEBRA GSMI 12.28 12.38 - - - - - - -
JOLLIBEE JFC 206 206.4 208 208 205.8 206.4 873,790 180,737,220 (10,083,796)
LIBERTY FLOUR LFM 72 72.8 73 73 72.8 72.8 40 2,916 -
MACAY HLDG MACAY 26 28 - - - - - - -
MAXS GROUP MAXS 27.95 28 28.5 29.3 28 28 601,700 17,145,480 (7,354,550)
MG HLDG MG 0.25 0.26 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 02 , 2017

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

PUREFOODS PF 264 264.8 257.8 264.8 257.8 264 103,160 27,117,246 (10,560,000)
PEPSI COLA PIP 3.31 3.32 3.26 3.35 3.26 3.31 258,000 852,350 581,490
SHAKEYS PIZZA PIZZA 12.84 12.86 12.9 13.12 12.84 12.86 4,512,200 58,484,092 (2,270,588)
ROXAS AND CO RCI 2.03 2.12 - - - - - - -
RFM CORP RFM 4.93 4.94 4.94 4.94 4.94 4.94 55,000 271,700 (197,600)
ROXAS HLDG ROX 3.02 3.09 2.91 3.17 2.91 3.01 453,000 1,384,300 (71,300)
SWIFT FOODS SFI 0.147 0.148 0.147 0.147 0.147 0.147 30,000 4,410 -
UNIV ROBINA URC 162 162.4 160.1 163.1 160.1 162 2,047,650 331,268,034 (23,392,646)
VITARICH VITA 1.83 1.85 1.89 1.94 1.81 1.83 11,632,000 21,549,550 276,270
VICTORIAS VMC 4.36 4.49 4.54 4.54 4.37 4.48 11,000 49,480 -

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

ASIABEST GROUP ABG 17.56 18.38 19.08 19.08 18 18.38 9,100 165,986 -
CONCRETE A CA 96 97 96 96 96 96 2,630 252,480 -
CONCRETE B CAB 97.05 105 105 105 105 105 90 9,450 -
CEMEX HLDG CHP 11.44 11.46 11.4 11.54 11.38 11.46 7,171,300 82,171,224 (27,736,098)
DAVINCI CAPITAL DAVIN 6.38 6.56 6.42 6.56 6.38 6.56 508,800 3,260,617 -
EEI CORP EEI 8.04 8.1 7.83 8.16 7.7 8.1 1,929,700 15,510,260 (2,826,588)
HOLCIM HLCM 16.66 16.7 16.68 16.7 16.62 16.7 4,400 73,470 (3,340)
MEGAWIDE MWIDE 14.7 14.72 14.74 14.8 14.64 14.72 415,400 6,101,552 2,544,678
PHINMA PHN 11.32 11.34 11.34 11.38 11.3 11.38 8,800 100,128 (96,730)
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 0.45 - - - - - - - -
TKC METALS T 1.6 1.64 1.64 1.67 1.57 1.64 475,000 758,420 -
VULCAN INDL VUL 1.07 1.14 1.07 1.08 1.07 1.07 79,000 84,560 -

**** CHEMICALS ****

CHEMPHIL CIP 150.3 174.8 - - - - - - -
CROWN ASIA CROW 2.05 2.06 2.07 2.09 2.04 2.06 318,000 652,800 (20,440)
N
EUROMED EURO 1.75 1.82 1.82 1.82 1.82 1.82 8,000 14,560 -
LMG CHEMICALS LMG 3.96 4 4.05 4.2 3.93 4 733,000 2,974,100 -
MABUHAY VINYL MVC 3.65 3.81 - - - - - - -
PRYCE CORP PPC 5.42 5.47 5.6 5.6 5.4 5.4 339,900 1,878,408 558

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

CONCEPCION CIC 56.5 59 58 59 56.25 56.25 171,530 9,948,762.5 (41,300)
GREENERGY GREEN - - - - - - - - -
INTEGRATED MICR IMI 6.11 6.13 6.12 6.13 6.11 6.13 277,100 1,693,903 -
IONICS ION 1.8 1.83 1.82 1.87 1.81 1.83 242,000 443,490 (18,500)
PANASONIC PMPC 5.18 5.36 - - - - - - -
PHX SEMICNDCTR PSPC 1.53 1.55 1.54 1.55 1.53 1.55 77,000 118,700 -
CIRTEK HLDG TECH 22.3 22.65 22.6 22.75 22.5 22.65 201,600 4,551,250 -

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 72,353,540 VALUE : 1,264,247,053.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.4 0.405 0.41 0.41 0.39 0.4 17,540,000 6,967,200 39,000
AYALA CORP AC 801 802 815 818 800 802 162,210 130,538,555 (78,640,090)
ABOITIZ EQUITY AEV 73.5 74.05 74.3 74.3 73.2 74.05 1,239,810 91,344,011 (49,804,138.5)
ALLIANCE GLOBAL AGI 12.78 12.8 12.6 12.82 12.6 12.8 4,323,600 55,133,020 (18,119,502)
ANSCOR ANS 6.03 6.04 6.18 6.18 6.04 6.04 104,900 636,828 (579,048)
ANGLO PHIL HLDG APO 1.13 1.17 - - - - - - -
ATN HLDG A ATN 0.35 0.355 0.365 0.38 0.35 0.35 18,760,000 6,901,950 -
ATN HLDG B ATNB 0.36 0.37 0.37 0.375 0.37 0.37 810,000 299,850 -
BHI HLDG BH 1,001 1,147 - - - - - - -
COSCO CAPITAL COSCO 9.25 9.28 9.34 9.38 9.24 9.28 2,554,400 23,785,989 (3,746,697)
DMCI HLDG DMC 13 13.04 13.12 13.12 12.78 13 4,690,200 60,805,860 14,087,730
FILINVEST DEV FDC 8 8.1 8.15 8.15 8 8.1 64,000 512,365 (4,070)
FJ PRINCE A FJP 5.23 5.9 5.9 5.9 5.9 5.9 5,500 32,450 -
FJ PRINCE B FJPB 5.21 6.75 - - - - - - -
FORUM PACIFIC FPI 0.185 0.197 - - - - - - -
GT CAPITAL GTCAP 1,266 1,267 1,289 1,302 1,250 1,266 201,490 254,950,860 (133,261,730)
HOUSE OF INV HI 5.95 6.06 - - - - - - -
JG SUMMIT JGS 73.85 73.9 74 74.75 73.85 73.9 1,028,260 76,129,595.5 (7,604,817.5)
JOLLIVILLE HLDG JOH 3.77 4.09 - - - - - - -
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 02 , 2017

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

LODESTAR LIHC 1.1 1.11 1.14 1.14 1.1 1.11 4,766,000 5,312,030 3,400
LOPEZ HLDG LPZ 7.81 7.9 7.91 7.91 7.85 7.9 365,400 2,887,024 (377,672)
LT GROUP LTG 12.92 12.96 13.02 13.08 12.84 12.96 932,400 12,081,570 426,090
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.445 0.48 - - - - - - -
MJC INVESTMENTS MJIC 3.01 3.99 - - - - - - -
METRO PAC INV MPI 6.8 6.81 6.86 6.88 6.71 6.8 19,779,900 134,291,576 4,141,125
PACIFICA PA 0.039 0.04 0.04 0.04 0.039 0.04 43,900,000 1,717,000 -
PRIME ORION POPI 1.97 1.98 1.98 1.98 1.98 1.98 19,000 37,620 -
PRIME MEDIA PRIM 1.14 1.22 - - - - - - -
REPUBLIC GLASS REG 2.48 2.57 2.56 2.56 2.56 2.56 5,000 12,800 -
SOLID GROUP SGI 1.43 1.44 1.44 1.48 1.43 1.44 597,000 866,700 127,730
SYNERGY GRID SGP 187 219.8 - - - - - - -
SM INVESTMENTS SM 693 695 700 701 686 695 401,470 279,161,700 20,870
SAN MIGUEL CORP SMC 98.55 98.9 99 99.45 98.05 98.85 223,780 22,119,438 (6,605,682.5)
SOC RESOURCES SOC 0.9 0.92 0.91 0.91 0.91 0.91 59,000 53,690 -
SEAFRONT RES SPM 2.22 2.67 2.23 2.23 2.23 2.23 4,000 8,920 -
TOP FRONTIER TFHI 261.6 262.8 263 263 262 262.8 5,300 1,391,578 (1,062,978)
UNIOIL HLDG UNI 0.285 0.295 - - - - - - -
WELLEX INDUS WIN 0.189 0.195 0.189 0.189 0.188 0.189 550,000 103,500 -
ZEUS HLDG ZHI 0.25 0.255 0.255 0.255 0.248 0.255 1,580,000 397,860 75,000

HOLDING FIRMS SECTOR TOTAL VOLUME : 124,764,540 VALUE : 1,175,774,075.5

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.96 0.97 0.97 1 0.9 0.97 92,432,000 88,490,600 1,426,940
ANCHOR LAND ALHI 6.1 6.29 6.11 6.2 6.11 6.2 3,000 18,420 -
AYALA LAND ALI 35.25 35.3 35.15 35.55 35.15 35.3 8,065,100 285,118,375 7,121,655
ARANETA PROP ARA 2.53 2.6 2.58 2.6 2.47 2.6 582,000 1,472,840 -
BELLE CORP BEL 3.29 3.3 3.25 3.3 3.25 3.3 686,000 2,251,600 (410,230)
A BROWN BRN 1.33 1.34 1.29 1.35 1.26 1.34 4,983,000 6,514,450 (45,560)
CITYLAND DEVT CDC 1.3 1.31 1.28 1.31 1.26 1.3 148,000 191,530 -
CROWN EQUITIES CEI 0.185 0.187 0.189 0.193 0.185 0.188 30,700,000 5,768,190 (9,500)
CEBU HLDG CHI 5.02 5.13 5.01 5.13 5.01 5.13 1,200 6,036 -
CENTURY PROP CPG 0.52 0.53 0.53 0.53 0.52 0.53 33,230,000 17,403,290 (12,555,300)
CEBU PROP A CPV 5.51 5.99 - - - - - - -
CEBU PROP B CPVB 5.81 6.09 - - - - - - -
CYBER BAY CYBR 0.56 0.57 0.58 0.58 0.56 0.56 5,568,000 3,156,550 1,043,519.9999
DOUBLEDRAGON DD 53.4 53.5 51.75 54.5 51.7 53.5 1,046,310 55,804,204 1,184,232
EMPIRE EAST ELI 0.72 0.73 0.73 0.73 0.73 0.73 59,000 43,070 -
EVER GOTESCO EVER 0.143 0.15 0.143 0.143 0.143 0.143 60,000 8,580 -
FILINVEST LAND FLI 1.59 1.61 1.63 1.63 1.59 1.59 7,765,000 12,524,750 (6,173,580.0003)
GLOBAL ESTATE GERI 1 1.02 1.02 1.02 1 1.01 1,800,000 1,813,860 -
8990 HLDG HOUSE 7.2 7.25 7.26 7.26 7.19 7.25 430,600 3,115,487 (1,945,711)
IRC PROP IRC 1.18 1.2 1.18 1.2 1.16 1.2 1,181,000 1,388,200 (1,388,200)
KEPPEL PROP KEP 4.25 5.59 - - - - - - -
CITY AND LAND LAND 1.05 1.08 1.06 1.08 1.05 1.05 18,000 19,040 -
MEGAWORLD MEG 3.65 3.66 3.63 3.71 3.63 3.65 25,000,000 91,613,520 (28,233,790)
MRC ALLIED MRC 0.171 0.172 0.175 0.175 0.169 0.172 21,680,000 3,706,500 (223,759.9997)
PHIL ESTATES PHES 0.265 0.285 0.27 0.285 0.265 0.285 620,000 168,950 -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 4.9 4.98 4.73 4.99 4.71 4.98 2,309,000 11,460,730 34,460
ROBINSONS LAND RLC 24.5 24.55 24.95 25.35 24.55 24.55 2,946,400 72,597,695 (11,639,920)
PHIL REALTY RLT 0.44 0.445 0.415 0.455 0.415 0.44 4,580,000 2,013,550 4,250
ROCKWELL ROCK 1.66 1.67 1.66 1.67 1.66 1.67 152,000 252,330 -
SHANG PROP SHNG 3.23 3.27 3.25 3.28 3.23 3.28 134,000 433,640 -
STA LUCIA LAND SLI 1.03 1.04 1.04 1.05 1.02 1.04 5,011,000 5,175,220 30,900
SM PRIME HLDG SMPH 30 30.1 29.5 30.1 29.5 30.1 15,323,700 458,499,270 326,490,580
STARMALLS STR 6.37 7 - - - - - - -
SUNTRUST HOME SUN 0.93 0.95 0.94 0.96 0.93 0.96 620,000 581,400 -
PTFC REDEV CORP TFC 28.1 30.95 - - - - - - -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 5 5.06 4.98 5.06 4.96 5.06 873,600 4,387,858 (1,253,567)

PROPERTY SECTOR TOTAL VOLUME : 268,009,510 VALUE : 1,136,166,985

SERVICES
**** MEDIA ****
ABS CBN ABS 46.1 46.9 47.5 47.8 46 46.9 10,200 477,705 -
GMA NETWORK GMA7 6.25 6.27 6.27 6.27 6.25 6.25 33,600 210,370 -
MANILA BULLETIN MB - - - - - - - - -
MLA BRDCASTING MBC 17.3 19.3 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 02 , 2017

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
**** TELECOMMUNICATIONS ****
GLOBE TELECOM GLO 1,692 1,693 1,715 1,729 1,685 1,693 47,735 81,174,465 (39,313,865)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,440 1,450 1,470 1,492 1,435 1,450 59,005 85,444,365 (33,872,780)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.062 0.063 0.06 0.065 0.059 0.063 294,190,000 18,648,420 (1,552,980)
DFNN INC DFNN 9.35 9.38 9.1 9.5 9.03 9.35 815,600 7,608,464 45,990
IMPERIAL A IMP 15.92 16.5 16.16 16.2 15.78 15.9 19,300 306,578 -
IMPERIAL B IMPB 110 125 110.1 110.1 110 110 30 3,302 -
ISLAND INFO IS 0.205 0.207 0.207 0.21 0.205 0.207 9,460,000 1,947,970 103,200
ISM COMM ISM 1.42 1.43 1.42 1.46 1.4 1.43 521,000 746,090 (71,820)
JACKSTONES JAS 3.03 3.11 3.2 3.3 3 3.03 756,000 2,340,350 -
NOW CORP NOW 2.81 2.82 2.91 2.91 2.8 2.81 3,555,000 10,099,300 375,360
TRANSPACIFIC BR TBGI 1.77 1.78 1.78 1.78 1.78 1.78 2,000 3,560 -
PHILWEB WEB 9.49 9.5 9.7 9.7 9.41 9.5 703,300 6,691,783 523,803.0003

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 7.4 7.41 7.41 7.41 7.4 7.4 139,000 1,029,131 -
ASIAN TERMINALS ATI 10.52 10.9 - - - - - - -
CEBU AIR CEB 95.65 95.7 95 96 94.95 95.65 151,270 14,470,440 2,328,211
INTL CONTAINER ICT 77.1 77.5 77.6 79 77.05 77.5 1,525,290 117,957,543.5 (29,179,227.5)
LBC EXPRESS LBC 14.54 14.56 14.56 14.56 14.54 14.54 4,700 68,386 -
LORENZO SHIPPNG LSC 0.94 1.05 - - - - - - -
MACROASIA MAC 2.48 2.54 2.5 2.53 2.48 2.53 32,000 79,970 -
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
PAL HLDG PAL 5.2 5.25 5.29 5.32 5.25 5.25 26,200 138,552 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 3.39 3.4 3.21 3.4 3.21 3.4 10,591,000 35,247,030 (521,620)

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.41 1.46 - - - - - - -
BOULEVARD HLDG BHI 0.068 0.069 0.07 0.07 0.067 0.068 36,120,000 2,450,980 204,000
DISCOVERY WORLD DWC 2.03 2.13 2.11 2.15 2.11 2.13 17,000 36,120 -
GRAND PLAZA GPH 15.4 18 15.4 15.4 15.4 15.4 400 6,160 -
WATERFRONT WPI 0.38 0.415 0.415 0.42 0.385 0.385 2,900,000 1,154,400 (3,950)

**** EDUCATION ****

CENTRO ESCOLAR CEU 9.56 9.6 9.7 9.7 9.6 9.6 2,500 24,030 -
FAR EASTERN U FEU 960 999 960 960 960 960 320 307,200 -
IPEOPLE IPO 11.74 12.2 11.74 11.74 11.74 11.74 200 2,348 -
STI HLDG STI 1.06 1.08 1.07 1.09 1.06 1.08 4,179,000 4,485,870 1,676,480

**** CASINOS & GAMING ****

BERJAYA BCOR 5.32 5.64 5.32 5.66 5.31 5.66 5,000 26,990 -
BLOOMBERRY BLOOM 7.05 7.06 7.4 7.5 7.06 7.06 11,262,300 80,710,295 (52,155,869)
IP EGAME EG 0.0096 0.01 0.0097 0.0097 0.0097 0.0097 7,000,000 67,900 -
PACIFIC ONLINE LOTO 11.22 11.28 - - - - - - -
LEISURE AND RES LR 4.08 4.1 4.14 4.15 4.08 4.09 1,120,000 4,595,740 (1,245,239.9997)
MELCO CROWN MCP 4.62 4.71 4.73 4.73 4.61 4.71 2,903,000 13,540,930 (3,489,490)
MANILA JOCKEY MJC 2.01 2.04 - - - - - - -
PREMIUM LEISURE PLC 1.39 1.4 1.4 1.4 1.39 1.4 6,793,000 9,497,220 (3,232,600.0002)
PHIL RACING PRC 8.54 9.88 - - - - - - -
TRAVELLERS RWM 3.26 3.27 3.26 3.27 3.25 3.26 144,000 469,640 (48,880)

**** RETAIL ****

CALATA CORP CAL 2.72 2.73 2.72 2.77 2.68 2.73 2,812,000 7,654,800 27,300
METRO RETAIL MRSGI 3.95 4 3.9 4 3.87 4 2,861,000 11,247,030 (4,795,040)
PUREGOLD PGOLD 43 43.9 43.35 44.05 43 43 4,354,600 190,002,150 54,466,580
ROBINSONS RTL RRHI 80.3 80.5 79.25 80.55 79.25 80.5 1,436,690 115,353,813.5 74,959,134.5
PHIL SEVEN CORP SEVN 132 140 135 135 132 132 455,830 60,170,192 (46,737.0001)
SSI GROUP SSI 2.64 2.68 2.61 2.68 2.61 2.68 809,000 2,143,030 10,640

**** OTHER SERVICES ****

APC GROUP APC 0.5 0.53 0.53 0.53 0.5 0.53 648,000 327,450 20,400
EASYCALL ECP 2.91 3.39 - - - - - - -
GOLDEN HAVEN HVN 16.66 16.88 16.9 16.9 16.54 16.88 53,500 894,602 -
IPM HLDG IPM 9.06 9.07 9.08 9.08 9.05 9.06 507,000 4,593,160 -
PAXYS PAX 3.07 3.2 3.15 3.2 3.05 3.2 168,000 514,980 448,350
PRMIERE HORIZON PHA 0.44 0.45 0.465 0.465 0.44 0.44 16,780,000 7,468,500 1,130,300
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 6.53 6.57 6.75 6.75 6.51 6.54 1,317,200 8,678,371 66,000
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 02 , 2017

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
SERVICES SECTOR TOTAL VOLUME : 427,589,870 VALUE : 922,761,601

MINING & OIL

**** MINING ****
ATOK AB 9.63 11.48 - - - - - - -
APEX MINING APX 2.73 2.74 2.73 2.75 2.71 2.74 1,113,000 3,039,230 (13,650)
ABRA MINING AR 0.0032 0.0033 0.0033 0.0034 0.0032 0.0032 370,000,000 1,191,000 3,300
ATLAS MINING AT 5.66 5.67 5.6 5.68 5.5 5.66 1,850,800 10,404,870 (2,736,374)
BENGUET A BC 1.91 2 2.13 2.13 1.9 1.9 290,000 571,140 -
BENGUET B BCB 2 2.13 2.11 2.11 2 2 169,000 339,920 -
COAL ASIA HLDG COAL 0.51 0.52 0.51 0.54 0.5 0.52 5,996,000 3,093,890 (31,000)
CENTURY PEAK CPM 0.5 0.51 0.495 0.51 0.495 0.51 2,369,000 1,195,230 10,500
DIZON MINES DIZ 11.88 12 12.2 12.2 11.8 12 14,000 166,752 1,182
FERRONICKEL FNI 2.73 2.74 2.92 2.94 2.19 2.74 49,128,000 128,356,320 6,083,100.0003
GEOGRACE GEO 0.249 0.25 0.255 0.255 0.25 0.25 1,790,000 447,650 -
LEPANTO A LC 0.184 0.185 0.204 0.204 0.175 0.185 137,440,000 25,198,560 -
LEPANTO B LCB 0.191 0.193 0.206 0.207 0.18 0.193 12,430,000 2,351,900 156,250
MANILA MINING A MA 0.011 0.012 0.011 0.012 0.011 0.012 30,300,000 343,400 -
MANILA MINING B MAB 0.012 0.013 0.012 0.013 0.012 0.012 481,400,000 5,777,400 (220,800)
MARCVENTURES MARC 1.84 1.87 2.07 2.1 1.7 1.84 15,269,000 28,430,260 141,430
NIHAO NI 2.65 2.73 2.76 2.78 2.65 2.65 149,000 398,680 -
NICKEL ASIA NIKL 6.8 6.81 7.01 7.08 6.61 6.81 11,886,300 81,262,139 (13,812,629)
OMICO CORP OM 0.48 0.51 0.48 0.48 0.48 0.48 10,000 4,800 -
ORNTL PENINSULA ORE 0.95 0.98 1.07 1.07 0.91 0.95 2,505,000 2,438,800 -
PX MINING PX 9.19 9.22 9.26 9.26 9.05 9.22 1,513,300 13,843,991 638,519
SEMIRARA MINING SCC 134.7 135 135.6 135.6 134 135 428,050 57,754,420 (23,933,351)
UNITED PARAGON UPM 0.0089 0.009 0.0089 0.009 0.0088 0.0088 7,000,000 62,000 -

**** OIL ****

ORNTL PETROL A OPM 0.011 0.012 0.012 0.012 0.011 0.011 5,100,000 57,800 -
ORNTL PETROL B OPMB 0.011 0.012 0.012 0.012 0.012 0.012 21,300,000 255,600 -
PHILODRILL OV 0.013 0.014 0.014 0.014 0.013 0.013 16,300,000 225,600 -
PETROENERGY PERC 4.17 4.18 - - - - - - -
PXP ENERGY PXP 3.64 3.65 3.64 3.75 3.62 3.65 2,292,000 8,395,600 44,980
TA PETROLEUM TAPET 2.92 2.96 2.92 2.97 2.92 2.97 5,000 14,750 -

MINING & OIL SECTOR TOTAL VOLUME : 1,178,047,450 VALUE : 375,621,702

PREFERRED
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 535 542 - - - - - - -
AC PREF B2 ACPB2 526 535 - - - - - - -
ALCO PREF B ALCPB 105.1 106.8 - - - - - - -
BC PREF A BCP 6.01 - - - - - - - -
DD PREF DDPR 104.5 105 105 105 104.5 104.5 1,600 167,250 -
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 107.2 112.9 - - - - - - -
FGEN PREF G FGENG 115.1 119.4 - - - - - - -
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 506 - - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GLO PREF P GLOPP 530 533 - - - - - - -
GTCAP PREF A GTPPA 1,020 1,030 1,020 1,020 1,020 1,020 100 102,000 -
GTCAP PREF B GTPPB 1,036 1,045 - - - - - - -
LR PREF LRP 1.03 1.04 - - - - - - -
MWIDE PREF MWP 109.8 110 109.9 109.9 109.9 109.9 1,200 131,880 -
PF PREF PFP - - - - - - - - -
PF PREF 2 PFP2 1,021 1,035 1,017 1,020 1,017 1,020 10,250 10,425,000 -
PNX PREF 3A PNX3A 106 108 - - - - - - -
PNX PREF 3B PNX3B 110.7 115.8 - - - - - - -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A 1,070 1,072 1,072 1,072 1,072 1,072 2,000 2,144,000 -
PCOR PREF 2B PRF2B 1,099 1,177 - - - - - - -
SFI PREF SFIP 1.92 2.2 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 76.7 77.3 - - - - - - -
SMC PREF 2C SMC2C 81 81.5 81 81 81 81 19,010 1,539,810 -
SMC PREF 2D SMC2D 76.5 78.4 - - - - - - -
SMC PREF 2E SMC2E 78.4 79 78.4 78.4 78.4 78.4 1,500 117,600 -
SMC PREF 2F SMC2F 79.8 80.1 - - - - - - -
SMC PREF 2G SMC2G 78 79.2 78 78.5 78 78 5,000 390,050 -
SMC PREF 2H SMC2H 77.4 79.1 78 79.1 77 79.1 53,110 4,100,776 1,605,025
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 02 , 2017

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

SMC PREF 2I SMC2I 78 79 79 79 78 78 13,200 1,042,300 1,003,300

SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL VOLUME : 106,970 VALUE : 20,160,666

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 46.45 46.5 46.5 46.5 46.5 46.5 248,000 11,532,000 (697,500)
GMA HLDG PDR GMAP 5.85 5.9 5.85 5.85 5.85 5.85 100 585 -

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 248,100 VALUE : 11,532,585

WARRANTS
LR WARRANT LRW 2.22 2.23 2.24 2.24 2.2 2.22 50,000 111,340 -

WARRANTS TOTAL VOLUME : 50,000 VALUE : 111,340

SMALL, MEDIUM & EMERGING

ALTERRA CAPITAL ALT 6.58 6.59 6.65 6.65 6.55 6.58 224,900 1,476,517 1,408
ITALPINAS IDC 3.87 3.95 3.99 4 3.85 3.95 383,000 1,503,770 -
MAKATI FINANCE MFIN 2.93 3.06 2.98 3.01 2.98 3.01 8,000 23,930 -
XURPAS X 8.12 8.15 8.17 8.23 8.1 8.12 2,738,700 22,246,365 (921,039)

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 3,354,600 VALUE : 25,250,582

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 118.8 119.1 119 119.1 118.8 119.1 2,180 259,495 -

EXCHANGE TRADED FUNDS TOTAL VOLUME : 2,180 VALUE : 259,495

TOTAL MAIN BOARD VOLUME : 2,123,450,280 VALUE : 5,890,130,516

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 02 , 2017

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

NO. OF ADVANCES: 80
NO. OF DECLINES: 102
NO. OF UNCHANGED: 44

NO. OF TRADED ISSUES: 226

NO. OF TRADES: 67,780

ODDLOT VOLUME: 591,258

ODDLOT VALUE: 330,859.44

BLOCK SALE VOLUME: 9,388,300

BLOCK SALE VALUE: 52,277,580.46

BLOCK SALES

SECURITY PRICE VOLUME VALUE

MEG 3.6286 7,294,000 26,467,008.40
DNL 12.3242 2,094,300 25,810,572.06

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,742.98 1,765.07 1,742.98 1,751.98 0.36 6.42 49,329,096 990,083,314.30

Industrials 11,010.34 11,062.14 11,000.96 11,003.05 0.11 12.49 74,450,971 1,290,095,726.76
Holding Firms 7,421.16 7,445.39 7,338.41 7,373.33 (0.57) (42.9) 124,798,369 1,175,832,187.39
Property 3,257.47 3,302.23 3,257.47 3,293.46 0.69 22.84 275,338,889 1,162,690,705.43
Services 1,420.08 1,431.39 1,404.73 1,408.97 (0.27) (3.89) 427,897,860 922,815,627.90
Mining & Oil 12,204.88 12,220.65 11,762.06 11,951.84 (1.65) (200.73) 1,178,257,729 375,710,445.11
SME 3,354,744 25,251,454.00
ETF 2,180 259,495.00
PSEi 7,228.85 7,282.04 7,208.14 7,225.91 (0.02) (1.54)
All Shares 4,370.63 4,395.17 4,359.69 4,365.71 (0.08) (3.8)

GRAND TOTAL 2,133,429,838 5,942,738,955.89

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

FOREIGN BUYING: Php 3,169,794,220.75

FOREIGN SELLING: Php 3,412,989,948.37
NET FOREIGN BUYING/(SELLING): Php (243,195,727.62)
TOTAL FOREIGN: Php 6,582,784,169.12

Securities Under Suspension by the Exchange as of February 02 , 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
February 02 , 2017

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