The Philippine Stock Exchange, Inc

Daily Quotations Report

February 14 , 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 48 48 48 48 15,200 729,600 456,000
BDO UNIBANK BDO 113.2 113.6 114 114.2 112.4 113.2 2,395,730 271,288,425 (6,262,652)
BANK PH ISLANDS BPI 94.3 94.5 94 95 94 94.3 1,158,870 109,657,612 3,572,960
CHINABANK CHIB 38.8 38.9 38.75 38.85 38.75 38.8 46,600 1,808,500 50,439.9999
CITYSTATE BANK CSB 8.25 9.99 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 19.78 19.82 19.74 19.88 19.72 19.82 2,361,900 46,692,108 2,645,071.9997
METROBANK MBT 79.3 79.5 79.4 79.85 79.2 79.5 2,004,610 159,464,567.5 36,855,692.5
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 14.24 14.32 14.24 14.24 14.24 14.24 5,100 72,624 -
PBCOM PBC 25 25.4 25 25 25 25 1,000 25,000 -
PHIL NATL BANK PNB 60.3 60.35 59.9 60.7 59.8 60.35 509,740 30,776,244 (17,329,186.5)
PSBANK PSB 88 90 91 91 90.8 90.8 700 63,600 -
PHILTRUST PTC 123.2 129.9 - - - - - - -
RCBC RCB 42.9 43.45 44 45.1 42.85 43.45 271,200 12,033,075 (567,745)
SECURITY BANK SECB 212 212.2 212.6 214 212.2 212.2 591,610 125,705,792 (91,721,052)
UNION BANK UBP 79 79.2 78.5 79.3 78.5 79 57,310 4,522,606.5 (600,099.5)

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 3.21 3.36 3.25 3.38 3.01 3.36 47,000 147,500 -
BRIGHT KINDLE BKR 1.28 1.3 1.28 1.29 1.27 1.29 98,000 124,840 -
BDO LEASING BLFI 4.18 4.29 4.15 4.18 4.15 4.18 91,000 378,570 -
COL FINANCIAL COL 16.18 16.28 16.04 16.18 16 16.18 1,700 27,248 -
FIRST ABACUS FAF 0.68 0.71 - - - - - - -
FILIPINO FUND FFI 7.15 7.5 7.59 7.59 7.59 7.59 5,000 37,950 -
IREMIT I 1.61 1.68 1.61 1.61 1.61 1.61 9,000 14,490 -
MEDCO HLDG MED 0.77 0.78 0.78 0.79 0.76 0.77 6,701,000 5,159,070 497,630
MANULIFE MFC 850 860 855 860 855 860 150 128,900 -
NTL REINSURANCE NRCP 0.75 0.76 0.75 0.77 0.75 0.76 1,022,000 767,400 74,250
PHIL STOCK EXCH PSE 240 241 238 240 238 240 7,710 1,849,520 -
SUN LIFE SLF 1,800 1,815 1,800 1,800 1,800 1,800 515 927,000 90,000
VANTAGE V 1.28 1.29 1.29 1.29 1.29 1.29 20,000 25,800 -

FINANCIALS SECTOR TOTAL VOLUME : 17,422,645 VALUE : 772,428,042

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.43 1.45 1.43 1.46 1.41 1.46 1,077,000 1,529,200 -
ABOITIZ POWER AP 43.45 43.6 43.25 43.95 43.25 43.45 1,523,700 66,402,625 (39,345,010)
BASIC ENERGY BSC 0.325 0.33 0.33 0.34 0.315 0.325 74,180,000 24,386,400 839,050
ENERGY DEVT EDC 5.8 5.82 5.82 5.83 5.8 5.82 17,263,000 100,439,312 3,948,404
FIRST GEN FGEN 22.3 22.4 22.45 22.5 22.15 22.4 340,300 7,611,235 1,965,880
FIRST PHIL HLDG FPH 74.05 74.5 73.05 74.85 73.05 74.5 322,290 23,877,361.5 341,342.5
PHIL H2O H2O 3.59 3.85 - - - - - - -
MERALCO MER 294.4 295 295.2 295.6 293 295 176,590 51,952,254 12,265,638
MANILA WATER MWC 30.15 30.25 30.25 30.5 30.15 30.25 1,684,000 50,940,990 (13,659,750)
PETRON PCOR 9.28 9.3 9.27 9.32 9.27 9.3 1,827,600 16,993,738 (3,657,842)
PHINMA ENERGY PHEN 2.36 2.39 2.36 2.39 2.31 2.36 1,458,000 3,435,970 1,674,830
PHX PETROLEUM PNX 7.09 7.1 7.24 7.24 7.1 7.1 1,077,000 7,716,353 661,623
PILIPINAS SHELL SHLPH 79 79.5 78.5 79.5 78.5 79.5 472,400 37,323,809 11,691,700.4997
SPC POWER SPC 4.18 4.36 4.2 4.2 4.2 4.2 80,000 336,000 -
VIVANT VVT 31.1 39.95 - - - - - - -

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

AGRINURTURE ANI 5 5.09 5.04 5.17 4.96 5.09 809,000 4,101,610 270,910
BOGO MEDELLIN BMM 100.1 105 100.1 100.1 100 100 200 20,010 -
CNTRL AZUCARERA CAT 14.6 14.86 14.52 15 14.5 14.86 20,900 309,300 119,506
CENTURY FOOD CNPF 16.34 16.5 16.32 16.6 16.32 16.5 1,565,200 25,882,810 (21,119,067.9996)
DEL MONTE DMPL 11.76 11.8 11.9 11.9 11.74 11.8 175,600 2,073,146 553,896
DNL INDUS DNL 12.84 12.86 12.86 12.96 12.8 12.84 5,021,900 64,497,598 58,338,870
EMPERADOR EMP 7.12 7.15 7.13 7.2 7.1 7.15 1,626,300 11,632,923 (8,156,406)
ALLIANCE SELECT FOOD 0.86 0.87 0.87 0.87 0.86 0.86 93,000 80,340 -
GINEBRA GSMI 12.14 12.18 12.24 12.24 12.12 12.12 71,000 863,002 -
JOLLIBEE JFC 205.8 206 206 207 205.8 206 680,590 140,305,286 (90,178,600)
LIBERTY FLOUR LFM 68 71 - - - - - - -
MACAY HLDG MACAY 25.25 27.85 27.5 27.85 27.5 27.85 1,200 33,070 27,500
MAXS GROUP MAXS 26.9 27 27.1 27.1 26.9 27 66,600 1,800,320 (1,336,140)
MG HLDG MG 0.255 0.26 0.26 0.27 0.25 0.27 1,660,000 416,950 85,000
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 14 , 2017

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

PUREFOODS PF 268.6 269 270 271 268.4 269 6,230 1,681,516 (204,276)
PEPSI COLA PIP 3.39 3.41 3.3 3.42 3.3 3.39 391,000 1,316,280 (120,290)
SHAKEYS PIZZA PIZZA 12.68 12.7 12.32 12.78 12.32 12.7 3,610,600 45,611,712 (33,260)
ROXAS AND CO RCI 2.03 2.36 2.4 2.4 2.4 2.4 9,000 21,600 -
RFM CORP RFM 4.97 5.04 5.04 5.05 4.98 5.04 162,100 815,800 25,086
ROXAS HLDG ROX 3.15 3.2 3.3 3.31 3.2 3.2 119,000 389,750 -
SWIFT FOODS SFI 0.144 0.146 0.144 0.145 0.144 0.144 830,000 119,630 -
UNIV ROBINA URC 159.3 160 164 164.9 159.3 159.3 2,157,580 345,219,776 12,793,533
VITARICH VITA 1.65 1.66 1.64 1.67 1.61 1.66 3,278,000 5,389,440 -
VICTORIAS VMC 4.49 4.54 4.49 4.55 4.33 4.5 53,000 237,640 -

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

ASIABEST GROUP ABG 17.1 18 18.8 18.98 17.1 18 5,800 105,090 -
CONCRETE A CA 92.05 94.8 94.8 94.8 94.8 94.8 250 23,700 -
CONCRETE B CAB 101 114.9 98.05 101 98.05 101 430 43,130.5 -
CEMEX HLDG CHP 9.68 9.69 10.02 10.16 9.69 9.69 15,573,100 154,545,777 (48,810,543)
DAVINCI CAPITAL DAVIN 6.05 6.29 6.04 6.3 6 6.3 942,300 5,664,508 -
EEI CORP EEI 8.23 8.25 8.4 8.4 8.25 8.25 285,500 2,372,160 258,263
HOLCIM HLCM 17 17.24 17.3 17.3 17 17.24 147,700 2,528,784 (907,800)
MEGAWIDE MWIDE 14.92 15 14.76 15.1 14.76 14.98 2,581,600 38,733,612 12,872,224
PHINMA PHN 11.36 11.5 - - - - - - -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1 - - - - - - - -
TKC METALS T 1.5 1.52 1.5 1.56 1.48 1.52 41,000 62,110 -
VULCAN INDL VUL 1.08 1.16 1.16 1.16 1.16 1.16 3,000 3,480 -

**** CHEMICALS ****

CHEMPHIL CIP 152.1 170 179 182 179 182 110 19,840 -
CROWN ASIA CROW 2.05 2.06 2.07 2.09 2.05 2.05 747,000 1,543,710 (53,819.9998)
N
EUROMED EURO 1.71 1.79 1.71 1.71 1.71 1.71 2,000 3,420 -
LMG CHEMICALS LMG 3.91 3.92 3.9 4 3.9 3.91 8,133,000 31,801,820 -
MABUHAY VINYL MVC 3.7 3.8 3.72 3.83 3.7 3.8 30,000 113,340 -
PRYCE CORP PPC 4.81 4.85 4.8 4.88 4.8 4.85 243,000 1,166,980 830,400

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

CONCEPCION CIC 56 56.95 56.1 57.5 56 56 44,990 2,520,196 -
GREENERGY GREEN - - - - - - - - -
INTEGRATED MICR IMI 6.24 6.3 6.22 6.33 6.16 6.3 286,800 1,795,334 10,727
IONICS ION 1.66 1.69 1.69 1.7 1.64 1.7 833,000 1,385,210 14,500
PANASONIC PMPC 5.12 5.44 5.85 6.38 5.09 5.44 1,563,900 8,096,082 -
PHX SEMICNDCTR PSPC 1.66 1.68 1.57 1.7 1.51 1.66 3,573,000 5,880,240 (50,350)
CIRTEK HLDG TECH 23.2 23.5 23.6 23.6 23.4 23.5 146,300 3,443,065 -

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 159,125,625 VALUE : 1,319,603,295

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.37 0.375 0.38 0.39 0.375 0.375 5,540,000 2,098,900 -
AYALA CORP AC 799.5 800 808.5 808.5 799 800 282,950 226,885,575 25,528,720
ABOITIZ EQUITY AEV 73.15 73.2 74 74 72.75 73.2 1,452,520 106,308,383 5,730,511.5
ALLIANCE GLOBAL AGI 12.86 12.88 12.82 12.88 12.7 12.88 5,571,300 71,438,800 3,857,818
ANSCOR ANS 6.05 6.2 6.05 6.05 6.05 6.05 33,100 200,255 9,680
ANGLO PHIL HLDG APO 1.11 1.15 1.11 1.15 1.11 1.11 11,000 12,290 -
ATN HLDG A ATN 0.335 0.34 0.335 0.35 0.325 0.34 27,370,000 9,230,100 -
ATN HLDG B ATNB 0.335 0.36 0.34 0.34 0.335 0.335 2,390,000 801,150 34,000
BHI HLDG BH 1,001 1,145 - - - - - - -
COSCO CAPITAL COSCO 8.97 9 9 9 8.92 9 929,300 8,336,901 3,123,976
DMCI HLDG DMC 13 13.04 12.94 13.1 12.94 13.04 2,946,000 38,396,372 1,952,850
FILINVEST DEV FDC 8.1 8.14 8 8.1 8 8.1 33,600 268,850 -
FJ PRINCE A FJP 5.24 5.89 - - - - - - -
FJ PRINCE B FJPB 5.5 7 - - - - - - -
FORUM PACIFIC FPI 0.203 0.232 0.202 0.202 0.202 0.202 150,000 30,300 -
GT CAPITAL GTCAP 1,220 1,238 1,240 1,251 1,220 1,220 157,660 193,039,245 (86,532,010)
HOUSE OF INV HI 5.87 6.04 6.05 6.05 6.05 6.05 600 3,630 -
JG SUMMIT JGS 72.2 72.3 73.6 73.6 71.9 72.2 1,206,610 87,185,797 (28,073,678)
JOLLIVILLE HLDG JOH 3.77 4.11 - - - - - - -
KEPPEL HLDG A KPH 4.97 5.37 - - - - - - -
KEPPEL HLDG B KPHB 5.26 7.1 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 14 , 2017

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

LODESTAR LIHC 0.99 1 1 1.02 0.99 1 901,000 898,140 (5,000)

LOPEZ HLDG LPZ 7.76 7.88 7.78 7.89 7.73 7.88 2,049,300 16,065,651 (12,184,702)
LT GROUP LTG 14.6 14.62 13.92 14.72 13.92 14.6 19,255,800 279,764,706 36,053,678
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.435 0.475 - - - - - - -
MJC INVESTMENTS MJIC 3.01 3.4 3.1 3.1 3.1 3.1 9,000 27,900 -
METRO PAC INV MPI 6.8 6.82 6.84 6.85 6.8 6.82 15,434,600 105,365,537 (17,830,333)
PACIFICA PA 0.062 0.063 0.061 0.067 0.058 0.063 822,440,000 51,595,810 (124,500)
PRIME ORION POPI 2.02 2.04 2.02 2.02 2.02 2.02 209,000 422,180 -
PRIME MEDIA PRIM 1.1 1.23 - - - - - - -
REPUBLIC GLASS REG 2.49 2.59 - - - - - - -
SOLID GROUP SGI 1.47 1.5 1.51 1.58 1.47 1.47 5,021,000 7,729,410 -
SYNERGY GRID SGP 187 219.8 - - - - - - -
SM INVESTMENTS SM 661.5 662 678.5 680 662 662 524,570 349,473,365 (160,551,300)
SAN MIGUEL CORP SMC 104 104.3 103.2 104.3 102.7 104.2 220,850 22,922,945 (706,103)
SOC RESOURCES SOC 0.86 0.91 0.86 0.86 0.86 0.86 18,000 15,480 -
SEAFRONT RES SPM 2.26 2.65 - - - - - - -
TOP FRONTIER TFHI 267 268 268 268 267 268 3,760 1,006,714 (276,040)
UNIOIL HLDG UNI 0.295 0.3 0.295 0.295 0.295 0.295 320,000 94,400 -
WELLEX INDUS WIN 0.19 0.191 0.192 0.195 0.19 0.19 580,000 111,190 -
ZEUS HLDG ZHI 0.255 0.26 0.275 0.275 0.255 0.255 1,450,000 375,300 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 916,672,420 VALUE : 1,592,931,641

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 1.18 1.19 1.21 1.33 1.14 1.18 174,501,000 213,799,000 (903,870)
ANCHOR LAND ALHI 6.1 6.2 - - - - - - -
AYALA LAND ALI 35.6 35.8 36.15 36.3 35.5 35.6 11,148,700 399,559,330 (102,562,240)
ARANETA PROP ARA 2.63 2.64 2.61 2.63 2.55 2.63 1,592,000 4,118,940 -
BELLE CORP BEL 3.27 3.28 3.33 3.34 3.24 3.27 1,649,000 5,420,910 (571,130)
A BROWN BRN 1 1.01 1.02 1.02 1 1 858,000 860,430 (100,000)
CITYLAND DEVT CDC 1.26 1.29 1.26 1.3 1.26 1.26 91,000 114,700 -
CROWN EQUITIES CEI 0.165 0.166 0.167 0.167 0.165 0.165 8,290,000 1,373,050 -
CEBU HLDG CHI 5.03 5.1 5.03 5.13 5.03 5.03 28,600 143,868 -
CENTURY PROP CPG 0.52 0.53 0.54 0.54 0.52 0.53 11,443,000 6,058,160 (455,270)
CEBU PROP A CPV 5.6 5.99 - - - - - - -
CEBU PROP B CPVB 5.8 6.09 - - - - - - -
CYBER BAY CYBR 0.58 0.59 0.59 0.6 0.58 0.59 5,485,000 3,228,070 (177,000)
DOUBLEDRAGON DD 55.1 55.4 55.2 56.2 54.5 55.4 980,460 54,534,356.5 1,474,843
EMPIRE EAST ELI 0.71 0.72 0.73 0.73 0.72 0.72 443,000 321,960 (219,000)
EVER GOTESCO EVER 0.144 0.152 0.147 0.153 0.144 0.145 2,230,000 326,740 (34,530)
FILINVEST LAND FLI 1.77 1.78 1.78 1.82 1.75 1.78 27,871,000 50,294,110 35,506,870
GLOBAL ESTATE GERI 1.01 1.02 1.04 1.04 1.01 1.01 6,693,000 6,793,660 -
8990 HLDG HOUSE 6.99 7 7.12 7.12 6.99 7 1,220,100 8,602,528 (8,282,039)
IRC PROP IRC 1.28 1.32 1.29 1.33 1.25 1.32 3,725,000 4,868,580 -
KEPPEL PROP KEP 4.05 4.69 4.02 4.02 4.02 4.02 1,000 4,020 -
CITY AND LAND LAND 1.01 1.07 1.02 1.02 1 1 262,000 263,030 26,060
MEGAWORLD MEG 3.74 3.75 3.76 3.76 3.73 3.75 8,944,000 33,481,980 (7,815,220)
MRC ALLIED MRC 0.163 0.164 0.16 0.163 0.159 0.163 11,760,000 1,899,980 -
PHIL ESTATES PHES 0.335 0.34 0.355 0.355 0.335 0.34 870,000 302,500 (10,350)
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 4.89 4.95 4.93 4.99 4.89 4.89 2,457,000 12,133,370 (492,760)
ROBINSONS LAND RLC 25.35 25.45 25.4 25.45 24.9 25.45 1,141,300 28,861,890 3,062,120
PHIL REALTY RLT 0.69 0.7 0.69 0.73 0.67 0.69 38,005,000 26,762,290 (27,200)
ROCKWELL ROCK 1.61 1.63 1.6 1.63 1.6 1.61 670,000 1,078,220 (970)
SHANG PROP SHNG 3.26 3.3 3.3 3.3 3.26 3.26 404,000 1,330,280 -
STA LUCIA LAND SLI 1.01 1.02 1 1.04 0.99 1.02 8,275,000 8,453,370 -
SM PRIME HLDG SMPH 29.7 29.8 30 30.15 29.7 29.7 6,739,000 200,768,805 (80,358,380)
STARMALLS STR 6.41 7 - - - - - - -
SUNTRUST HOME SUN 0.9 0.92 0.92 0.94 0.9 0.92 152,000 138,630 -
PTFC REDEV CORP TFC 28.1 30.8 - - - - - - -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 4.9 4.92 5 5 4.88 4.92 5,181,000 25,539,999 (10,341,386)

PROPERTY SECTOR TOTAL VOLUME : 343,157,060 VALUE : 1,106,340,092.5

SERVICES
**** MEDIA ****
ABS CBN ABS 47.1 47.5 46 47.1 45.15 47.1 22,200 1,027,985 -
GMA NETWORK GMA7 6.19 6.23 6.18 6.23 6.18 6.2 415,300 2,575,030 -
MANILA BULLETIN MB - - - - - - - - -
MLA BRDCASTING MBC 17.6 18.5 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 14 , 2017

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
GLOBE TELECOM GLO 1,795 1,799 1,792 1,810 1,790 1,795 65,815 118,291,530 (864,265)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,471 1,473 1,505 1,505 1,457 1,471 144,110 212,063,135 (96,596,905)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.06 0.061 0.061 0.069 0.06 0.061 1,659,450,000 106,722,620 968,410
DFNN INC DFNN 8.71 9 8.84 9.05 8.63 8.71 358,200 3,216,342 (1,054,805)
IMPERIAL A IMP 17.2 17.38 17.62 21.3 17.04 17.2 526,200 9,867,863 -
IMPERIAL B IMPB 112 130 123 145 123 130 1,280 168,950 -
ISLAND INFO IS 0.191 0.194 0.195 0.197 0.191 0.194 10,360,000 1,993,280 114,600
ISM COMM ISM 1.35 1.37 1.37 1.39 1.35 1.35 220,000 298,800 -
JACKSTONES JAS 3.12 3.15 2.95 3.32 2.93 3.15 379,000 1,192,310 -
NOW CORP NOW 2.68 2.69 2.73 2.78 2.67 2.69 1,285,000 3,469,800 -
TRANSPACIFIC BR TBGI 1.8 1.89 - - - - - - -
PHILWEB WEB 8.65 8.66 8.8 8.8 8.66 8.66 396,400 3,451,747 168,912

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 8.15 8.2 7.87 8.3 7.87 8.2 667,400 5,376,173 (40,900)
ASIAN TERMINALS ATI 10.54 10.6 10.54 10.6 10.54 10.6 2,500 26,422 (12,720)
CEBU AIR CEB 94.4 94.6 94.75 95 94.1 94.4 275,830 26,041,373 (8,593,503)
INTL CONTAINER ICT 74.4 74.85 76.3 76.3 72.7 74.4 2,310,600 170,795,554.5 (99,545,361.5)
LBC EXPRESS LBC 14.4 14.5 14.4 14.4 14.4 14.4 1,100 15,840 -
LORENZO SHIPPNG LSC 0.94 1.04 - - - - - - -
MACROASIA MAC 3.4 3.41 3.38 3.52 3.11 3.4 5,748,000 19,335,050 (224,320)
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
PAL HLDG PAL 5.23 5.39 5.4 5.75 5.22 5.39 375,300 2,074,679 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 3.91 3.92 4.05 4.12 3.92 3.92 4,460,000 17,833,100 11,910

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.45 1.58 1.45 1.46 1.45 1.45 35,000 51,080 -
BOULEVARD HLDG BHI 0.064 0.066 0.063 0.065 0.063 0.065 8,090,000 519,850 (102,690)
DISCOVERY WORLD DWC 2.03 2.29 - - - - - - -
GRAND PLAZA GPH 15.66 17.9 - - - - - - -
WATERFRONT WPI 0.435 0.44 0.45 0.45 0.435 0.44 1,240,000 545,900 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 9.58 9.75 9.89 9.89 9.89 9.89 100 989 -
FAR EASTERN U FEU 960 1,039 960.5 974 960.5 974 1,540 1,499,420 -
IPEOPLE IPO 12.02 12.5 12.3 13.8 12.3 12.5 512,100 6,963,602 -
STI HLDG STI 1.22 1.23 1.12 1.23 1.11 1.22 101,540,000 119,465,210 (10,382,380.0002)

**** CASINOS & GAMING ****

BERJAYA BCOR 5.31 5.49 5.31 5.31 5.31 5.31 20,600 109,386 -
BLOOMBERRY BLOOM 7.11 7.12 7.3 7.39 7.11 7.12 2,354,300 16,904,574 (10,294,433)
IP EGAME EG 0.0095 0.0098 0.0096 0.0096 0.0095 0.0096 27,000,000 259,100 -
PACIFIC ONLINE LOTO 11.16 11.18 11.18 11.18 11.18 11.18 8,000 89,440 -
LEISURE AND RES LR 3.89 3.9 3.94 3.97 3.85 3.9 1,591,000 6,224,250 35,640
MELCO CROWN MCP 4.63 4.66 4.63 4.7 4.61 4.66 1,906,000 8,875,150 4,073,940
MANILA JOCKEY MJC 2 2.05 2.01 2.01 2 2 47,000 94,010 -
PREMIUM LEISURE PLC 1.34 1.35 1.36 1.36 1.33 1.35 11,525,000 15,529,370 831,600
PHIL RACING PRC 8.56 9.88 - - - - - - -
TRAVELLERS RWM 3.2 3.22 3.2 3.2 3.2 3.2 2,606,000 8,339,200 5,059,200

**** RETAIL ****

CALATA CORP CAL 2.4 2.42 2.4 2.46 2.37 2.4 6,846,000 16,590,850 (157,480)
METRO RETAIL MRSGI 3.9 3.97 3.88 3.97 3.88 3.97 374,000 1,470,040 -
PUREGOLD PGOLD 44 44.05 44 44.45 43.9 44.05 1,739,200 76,552,625 (49,918,365)
ROBINSONS RTL RRHI 78 78.75 79.35 79.5 77.9 78.75 881,070 69,446,119.5 14,603,471.5
PHIL SEVEN CORP SEVN 135 139.8 139.8 139.8 134.4 134.4 30 4,140 -
SSI GROUP SSI 2.49 2.5 2.56 2.56 2.49 2.5 8,140,000 20,422,980 (15,260,640)

**** OTHER SERVICES ****

APC GROUP APC 0.53 0.54 0.55 0.55 0.53 0.54 326,000 175,210 -
EASYCALL ECP 2.93 3.39 - - - - - - -
GOLDEN HAVEN HVN 16.32 16.7 16.78 16.78 16.3 16.7 54,300 897,296 -
IPM HLDG IPM 9.05 9.07 9.06 9.07 9.05 9.07 534,000 4,842,097 -
PAXYS PAX 3.21 3.34 3.45 3.5 3.2 3.21 492,000 1,622,520 6,540
PRMIERE HORIZON PHA 0.415 0.425 0.425 0.425 0.415 0.425 940,000 396,550 -
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 6.3 6.37 6.3 6.4 6.27 6.37 168,500 1,059,649 (691,158)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 14 , 2017

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

SERVICES SECTOR TOTAL VOLUME : 1,867,385,375 VALUE : 1,095,020,110

MINING & OIL

**** MINING ****
ATOK AB 9.63 10.9 - - - - - - -
APEX MINING APX 2.05 2.06 2.15 2.15 1.95 2.06 6,542,000 13,368,790 156,300
ABRA MINING AR 0.0032 0.0033 0.0032 0.0033 0.0032 0.0032 523,000,000 1,675,100 -
ATLAS MINING AT 6.17 6.2 6.07 6.52 6.07 6.2 4,498,600 28,035,585 (775,580)
BENGUET A BC 1.84 1.96 1.97 1.97 1.97 1.97 1,000 1,970 -
BENGUET B BCB 1.92 2.24 - - - - - - -
COAL ASIA HLDG COAL 0.455 0.465 0.455 0.46 0.45 0.46 460,000 209,750 -
CENTURY PEAK CPM 0.5 0.51 0.5 0.5 0.5 0.5 120,000 60,000 -
DIZON MINES DIZ 10.72 11 11.3 11.36 10.78 11 19,500 212,170 2,160
FERRONICKEL FNI 2.45 2.53 2.51 2.53 2.44 2.53 4,014,000 10,007,440 766,720
GEOGRACE GEO 0.25 0.26 0.26 0.265 0.255 0.255 280,000 72,100 -
LEPANTO A LC 0.183 0.184 0.184 0.187 0.183 0.183 10,050,000 1,848,240 -
LEPANTO B LCB 0.189 0.193 0.195 0.195 0.193 0.193 310,000 59,870 -
MANILA MINING A MA 0.011 0.012 0.011 0.011 0.011 0.011 1,600,000 17,600 -
MANILA MINING B MAB 0.011 0.012 0.012 0.012 0.012 0.012 33,600,000 403,200 -
MARCVENTURES MARC 1.6 1.66 1.72 1.76 1.6 1.6 2,914,000 4,823,550 26,000
NIHAO NI 2.43 2.51 2.52 2.52 2.43 2.51 89,000 219,230 48,600
NICKEL ASIA NIKL 7.16 7.19 7.24 7.26 7.02 7.19 4,118,400 29,609,120 (1,938,825)
OMICO CORP OM 0.46 0.52 - - - - - - -
ORNTL PENINSULA ORE 0.98 1 1.01 1.01 0.99 1 4,000 4,000 -
PX MINING PX 8.89 8.9 10.2 10.5 8.89 8.9 21,064,600 203,674,468 27,107,355.9999
SEMIRARA MINING SCC 135.9 136 135.8 136.5 135.2 136 1,554,450 211,397,437 (4,430,875)
UNITED PARAGON UPM 0.0092 0.0095 0.0094 0.0094 0.0091 0.0091 3,000,000 27,900 -

**** OIL ****

ORNTL PETROL A OPM 0.011 0.012 0.012 0.012 0.011 0.011 17,300,000 194,600 -
ORNTL PETROL B OPMB 0.012 0.013 0.012 0.012 0.012 0.012 1,000,000 12,000 -
PHILODRILL OV 0.014 0.015 0.014 0.015 0.014 0.014 152,700,000 2,138,900 -
PETROENERGY PERC 4.1 4.14 - - - - - - -
PXP ENERGY PXP 3.34 3.35 3.41 3.41 3.34 3.35 1,669,000 5,623,230 83,750
TA PETROLEUM TAPET 2.88 2.95 2.88 2.88 2.88 2.88 1,000 2,880 -

MINING & OIL SECTOR TOTAL VOLUME : 789,909,550 VALUE : 513,699,130

PREFERRED
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 535 538 535 535 535 535 100 53,500 -
AC PREF B2 ACPB2 528 540 - - - - - - -
ALCO PREF B ALCPB 106 106.8 106 106 106 106 800 84,800 -
BC PREF A BCP 6.01 - - - - - - - -
DD PREF DDPR 104.5 104.9 104.5 104.8 104.5 104.5 46,100 4,818,536 -
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 107.2 112.8 - - - - - - -
FGEN PREF G FGENG 114.6 119.3 - - - - - - -
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 506 - - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GLO PREF P GLOPP 530 536 - - - - - - -
GTCAP PREF A GTPPA 1,020 1,039 - - - - - - -
GTCAP PREF B GTPPB 1,030 1,040 1,030 1,030 1,030 1,030 80 82,400 -
LR PREF LRP 1.03 1.04 1.03 1.03 1.03 1.03 206,000 212,180 -
MWIDE PREF MWP 109.4 109.9 109.4 109.4 109.4 109.4 5,000 547,000 -
PF PREF PFP - - - - - - - - -
PF PREF 2 PFP2 1,030 1,035 1,030 1,030 1,030 1,030 6,965 7,173,950 -
PNX PREF 3A PNX3A 106.3 107 106.3 107 106.3 106.3 40,000 4,266,000 -
PNX PREF 3B PNX3B 111 116 - - - - - - -
PHOENIX PREF PNXP 50.1 - - - - - - - -
PCOR PREF 2A PRF2A 1,070 1,072 - - - - - - -
PCOR PREF 2B PRF2B 1,100 1,164 - - - - - - -
SFI PREF SFIP 2 2.15 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 76.9 77.3 - - - - - - -
SMC PREF 2C SMC2C 81 81.5 81.1 81.1 81 81 17,100 1,385,110 -
SMC PREF 2D SMC2D 76.15 76.6 76.6 76.6 76.6 76.6 3,400 260,440 -
SMC PREF 2E SMC2E 78 79 - - - - - - -
SMC PREF 2F SMC2F 79.85 80.1 79.8 79.8 79.8 79.8 9,000 718,200 -
SMC PREF 2G SMC2G 77.6 79.35 - - - - - - -
SMC PREF 2H SMC2H 77.5 78 77.5 77.5 77.5 77.5 20,110 1,558,525 155,000
SMC PREF 2I SMC2I 78.05 79 79 79 78.05 79 111,110 8,768,190 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 14 , 2017

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

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

PREFERRED TOTAL VOLUME : 465,765 VALUE : 29,928,831

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 46.8 48 46.5 48 46.5 48 142,500 6,768,765 19,080
GMA HLDG PDR GMAP 5.85 5.86 5.86 5.86 5.85 5.86 530,900 3,109,824 (2,758,224)

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 673,400 VALUE : 9,878,589

WARRANTS
LR WARRANT LRW 2.03 2.06 2.01 2.09 2 2.04 70,000 141,150 -

WARRANTS TOTAL VOLUME : 70,000 VALUE : 141,150

SMALL, MEDIUM & EMERGING

ALTERRA CAPITAL ALT 7.49 7.5 7.65 7.65 6.76 7.5 559,500 4,107,560 (65,710)
ITALPINAS IDC 3.8 3.85 3.89 3.89 3.75 3.8 131,000 497,100 -
MAKATI FINANCE MFIN 2.95 3 3 3 3 3 1,000 3,000 -
XURPAS X 7.24 7.25 7.3 7.39 7.14 7.24 4,443,800 32,092,592 (4,298,469)

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 5,135,300 VALUE : 36,700,252

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 118.5 119 119.9 119.9 118.5 119 7,890 941,539 -

EXCHANGE TRADED FUNDS TOTAL VOLUME : 7,890 VALUE : 941,539

TOTAL MAIN BOARD VOLUME : 4,098,815,865 VALUE : 6,437,664,101.5

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 14 , 2017

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

NO. OF ADVANCES: 95
NO. OF DECLINES: 100
NO. OF UNCHANGED: 44

NO. OF TRADED ISSUES: 239

NO. OF TRADES: 77,771

ODDLOT VOLUME: 598,475

ODDLOT VALUE: 199,286.83

BLOCK SALE VOLUME: 9,555,070

BLOCK SALE VALUE: 863,454,402.36

BLOCK SALES

SECURITY PRICE VOLUME VALUE

RRHI 79.8681 425,890 34,015,025.11
GTCAP 1,240.6987 35,000 43,424,454.50
SECB 212.4933 175,250 37,239,450.82
SECB 212.1419 131,000 27,790,588.90
LTG 13.8565 2,000,000 27,713,000.00
GTCAP 1,239.7227 25,000 30,993,065.00
BDO 114.3588 499,000 57,065,041.20
BDO 114.3599 300,000 34,307,970.00
TEL 1,493.8835 20,900 31,222,165.15
PSE 237.0000 247,875 58,746,375.00
PSE 237.0000 247,875 58,746,375.00
MBT 77.5049 5,447,280 422,190,891.67

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,780.93 1,785.01 1,777.59 1,778.65 (0.21) (3.83) 24,472,444 1,468,547,487.75

Industrials 11,155.67 11,160.6 11,086.3 11,092.49 (0.89) (100.48) 159,138,896 1,319,635,644.00
Holding Firms 7,342.68 7,344.97 7,256.73 7,256.73 (1.11) (81.65) 918,765,599 1,695,095,283.51
Property 3,341.79 3,346.25 3,306.82 3,306.82 (1.66) (56.01) 343,168,870 1,106,382,171.88
Services 1,431.36 1,431.52 1,405.45 1,413.54 (1.18) (17) 1,867,837,468 1,160,282,267.62
Mining & Oil 12,260.37 12,335.08 11,916.71 11,952.06 (2.66) (327.52) 790,442,126 513,730,142.57
SME 5,136,117 36,703,254.37
ETF 7,890 941,539.00
PSEi 7,279.85 7,282.46 7,206.84 7,206.84 (1.2) (87.83)
All Shares 4,401.82 4,405.11 4,374.58 4,374.58 (0.77) (34.28)

GRAND TOTAL 4,108,969,410 7,301,317,790.69

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

FOREIGN BUYING: Php 3,351,534,499.52

FOREIGN SELLING: Php 3,942,386,476.92
NET FOREIGN BUYING/(SELLING): Php (590,851,977.40)
TOTAL FOREIGN: Php 7,293,920,976.44

Securities Under Suspension by the Exchange as of February 14 , 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
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 14 , 2017

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

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