The Philippine Stock Exchange, Inc

Daily Quotations Report

February 10 , 2017

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

FINANCIALS
**** BANKS ****
ASIA UNITED AUB 48 48.3 48.3 48.3 47.8 48.3 12,900 622,770 516,610
BDO UNIBANK BDO 114.5 114.6 114.8 115.6 114.5 114.6 1,914,840 219,646,638 (5,355,050)
BANK PH ISLANDS BPI 92.9 93 92.4 93.2 92.3 93 8,325,260 774,106,343.5 853,847
CHINABANK CHIB 38.75 38.8 38.75 38.8 38.75 38.75 112,200 4,352,495 -
CITYSTATE BANK CSB 8.24 9.99 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 19.76 19.8 19.86 19.9 19.74 19.78 139,200 2,759,818 766,996
METROBANK MBT 77.3 77.35 77.5 77.9 77 77.3 9,915,710 767,127,580 (58,168,484)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 14.24 14.4 - - - - - - -
PBCOM PBC 25 25.45 25 25 25 25 18,000 450,000 -
PHIL NATL BANK PNB 59.05 59.2 59.2 59.3 58 59.2 47,250 2,788,430 200,682.5
PSBANK PSB 90.95 91 89 91 89 91 480 43,433.5 -
PHILTRUST PTC 125 134 130 130 125 125 110 14,000 -
RCBC RCB 40.1 40.15 40.45 40.7 39.95 40.15 112,600 4,517,745 (185,890)
SECURITY BANK SECB 213 213.4 213.2 213.8 212.8 213 384,550 81,932,108 (12,427,576)
UNION BANK UBP 78.8 78.9 79.2 79.2 78.2 78.8 78,040 6,159,490 (1,043,931.5)

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 3.17 3.27 3.22 3.27 3.16 3.27 88,000 280,040 -
BRIGHT KINDLE BKR 1.3 1.34 1.33 1.35 1.29 1.29 117,000 155,440 -
BDO LEASING BLFI 4.25 4.38 4.38 4.39 4.38 4.38 4,000 17,540 -
COL FINANCIAL COL 16.08 16.2 16.08 16.08 16.08 16.08 1,400 22,512 -
FIRST ABACUS FAF 0.68 0.71 - - - - - - -
FILIPINO FUND FFI 7.06 7.4 7.44 7.48 7.4 7.4 5,000 37,202 (13,464)
IREMIT I 1.64 1.69 1.65 1.65 1.65 1.65 7,000 11,550 -
MEDCO HLDG MED 0.79 0.8 0.84 0.85 0.79 0.79 11,915,000 9,630,590 -
MANULIFE MFC 820 860 - - - - - - -
NTL REINSURANCE NRCP 0.75 0.76 0.76 0.77 0.75 0.76 598,000 454,450 -
PHIL STOCK EXCH PSE 237 239 239 239 239 239 80 19,120 -
SUN LIFE SLF 1,755 1,774 1,780 1,780 1,760 1,760 275 484,550 176,000
VANTAGE V 1.24 1.29 - - - - - - -

FINANCIALS SECTOR TOTAL VOLUME : 33,796,895 VALUE : 1,875,633,845

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.44 1.49 1.46 1.49 1.45 1.45 644,000 944,800 14,600
ABOITIZ POWER AP 43.35 43.45 43.4 43.45 43.25 43.45 1,636,800 70,992,625 9,442,525
BASIC ENERGY BSC 0.28 0.285 0.28 0.325 0.275 0.285 108,360,000 32,981,950 54,200
ENERGY DEVT EDC 5.81 5.82 5.81 5.82 5.77 5.82 11,830,100 68,675,666 29,519,954.0004
FIRST GEN FGEN 21.95 22 22.05 22.05 21.95 22 632,300 13,910,050 (1,594,340)
FIRST PHIL HLDG FPH 72.4 72.45 72.3 72.45 72.1 72.4 313,220 22,657,320 9,973,094
PHIL H2O H2O 3.61 3.89 - - - - - - -
MERALCO MER 290 292 290 293 290 290 301,200 87,728,656 22,064,902
MANILA WATER MWC 30.4 30.45 30.25 31.3 30.25 30.4 1,290,600 39,621,655 2,936,720
PETRON PCOR 9.45 9.5 9.46 9.5 9.45 9.5 572,600 5,422,352 (916,976)
PHINMA ENERGY PHEN 2.41 2.42 2.44 2.44 2.4 2.41 1,627,000 3,920,480 1,086,150
PHX PETROLEUM PNX 7.18 7.25 7.15 7.3 7.1 7.18 914,100 6,589,363 2,542,015
PILIPINAS SHELL SHLPH 78.35 78.4 78.2 78.4 78.15 78.35 436,560 34,192,745 4,181,948.5
SPC POWER SPC 4.2 4.35 4.21 4.21 4.2 4.2 244,000 1,024,830 1,003,800
VIVANT VVT 31.1 39.95 - - - - - - -

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

AGRINURTURE ANI 4.85 4.98 4.9 4.98 4.82 4.98 531,000 2,599,220 112,100
BOGO MEDELLIN BMM 101.1 109.8 99 110 99 109.8 1,320 134,289 -
CNTRL AZUCARERA CAT 14.52 14.96 15 15.12 14.52 14.9 34,600 507,940 -
CENTURY FOOD CNPF 16.2 16.36 16.64 16.66 16.18 16.36 434,300 7,109,848 3,359,537.9997
DEL MONTE DMPL 11.98 12.06 11.98 12.06 11.96 11.98 31,500 377,546 -
DNL INDUS DNL 12.8 12.82 12.8 12.86 12.72 12.8 6,007,200 76,854,824 61,000,968
EMPERADOR EMP 7.09 7.14 7.11 7.14 7.06 7.14 914,300 6,491,548 (4,957,167)
ALLIANCE SELECT FOOD 0.87 0.88 0.89 0.89 0.87 0.87 241,000 211,660 -
GINEBRA GSMI 12.28 12.38 12.14 12.38 12.14 12.38 10,500 129,694 -
JOLLIBEE JFC 205.8 206 206 207 205 206 381,160 78,476,072 (23,695,572)
LIBERTY FLOUR LFM 70 72.2 69.3 70 69.3 70 200 13,916 -
MACAY HLDG MACAY 25.25 27.9 27.95 27.95 27.95 27.95 1,000 27,950 27,950
MAXS GROUP MAXS 27 27.1 27 27.1 26.9 27.1 422,600 11,446,340 (2,209,815)
MG HLDG MG 0.265 0.27 0.275 0.28 0.26 0.27 2,540,000 674,300 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 10 , 2017

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

PUREFOODS PF 270 274 265 275 265 274 19,570 5,368,738 (1,375,000)
PEPSI COLA PIP 3.3 3.35 3.29 3.3 3.28 3.3 20,000 65,690 3,300
SHAKEYS PIZZA PIZZA 12.3 12.36 12.48 12.48 12.2 12.36 521,900 6,413,060 2,645,926
ROXAS AND CO RCI 2.02 2.39 - - - - - - -
RFM CORP RFM 4.98 5 4.93 4.99 4.93 4.98 18,000 89,630 -
ROXAS HLDG ROX 3.27 3.3 3.34 3.48 3.25 3.3 673,000 2,253,360 -
SWIFT FOODS SFI 0.145 0.146 0.149 0.15 0.143 0.146 16,010,000 2,330,640 -
UNIV ROBINA URC 162 163 160 163 160 163 2,284,760 370,367,024 35,198,658
VITARICH VITA 1.7 1.71 1.75 1.75 1.68 1.71 5,603,000 9,582,740 196,210
VICTORIAS VMC 4.31 4.53 4.54 4.54 4.54 4.54 4,000 18,160 -

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

ASIABEST GROUP ABG 17.14 18.7 18.9 19 18 18.9 6,900 129,950 -
CONCRETE A CA 91.55 95 93 95 91.7 95 700 64,381 -
CONCRETE B CAB 97.3 99 97.3 97.3 97.3 97.3 60 5,838 -
CEMEX HLDG CHP 10.08 10.1 11.16 11.16 9.9 10.1 49,840,700 514,476,520 (231,348,789)
DAVINCI CAPITAL DAVIN 6.07 6.08 6.2 6.2 6.08 6.08 95,400 580,792 -
EEI CORP EEI 8.4 8.41 8.4 8.5 8.37 8.4 1,841,600 15,509,389 4,584,619
HOLCIM HLCM 17 17.08 17.2 17.2 17.08 17.08 37,400 639,702 (323,206)
MEGAWIDE MWIDE 14.76 14.8 14.76 15.1 14.76 14.78 1,647,800 24,399,942 22,058,222
PHINMA PHN 11.4 11.58 - - - - - - -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1 - - - - - - - -
TKC METALS T 1.48 1.5 1.52 1.52 1.48 1.49 959,000 1,435,260 -
VULCAN INDL VUL 1.12 1.15 1.12 1.15 1.12 1.15 6,000 6,840 -

**** CHEMICALS ****

CHEMPHIL CIP 152.5 179 - - - - - - -
CROWN ASIA CROW 2.01 2.04 2.01 2.04 2 2.04 167,000 335,970 -
N
EUROMED EURO 1.72 1.79 - - - - - - -
LMG CHEMICALS LMG 3.92 4 3.94 4.02 3.91 3.92 335,000 1,316,010 (78,400)
MABUHAY VINYL MVC 3.44 3.75 3.47 3.47 3.47 3.47 2,000 6,940 -
PRYCE CORP PPC 4.9 4.94 4.95 4.99 4.8 4.9 455,000 2,218,110 1,569,899.9997

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

CONCEPCION CIC 56.2 58.5 59 59 56.1 58.5 350 20,347.5 -
GREENERGY GREEN - - - - - - - - -
INTEGRATED MICR IMI 6.2 6.24 6.2 6.24 6.12 6.24 103,100 636,306 -
IONICS ION 1.7 1.73 1.76 1.76 1.7 1.7 267,000 456,380 -
PANASONIC PMPC 5.27 5.43 5.42 5.45 5.26 5.44 16,600 89,806 -
PHX SEMICNDCTR PSPC 1.51 1.55 1.51 1.55 1.5 1.51 264,000 404,010 (15,000)
CIRTEK HLDG TECH 22.7 23.6 23.2 23.6 22.85 23.6 120,300 2,800,665 -

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 221,724,200 VALUE : 1,540,884,866.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.385 0.39 0.39 0.395 0.38 0.39 4,370,000 1,695,350 -
AYALA CORP AC 787 793 798.5 798.5 782.5 793 122,960 97,206,085 (18,151,700)
ABOITIZ EQUITY AEV 72.65 72.7 74 74 72 72.65 1,491,820 108,364,721 3,548,891.4996
ALLIANCE GLOBAL AGI 12.62 12.7 12.8 12.8 12.58 12.7 4,304,300 54,727,540 (18,883,872)
ANSCOR ANS 6.1 6.2 6.1 6.2 6.1 6.2 1,900 11,770 -
ANGLO PHIL HLDG APO 1.13 1.18 1.12 1.18 1.12 1.13 45,000 50,550 -
ATN HLDG A ATN 0.335 0.34 0.345 0.375 0.335 0.335 35,520,000 12,772,050 -
ATN HLDG B ATNB 0.345 0.35 0.37 0.38 0.35 0.35 830,000 295,700 (37,000)
BHI HLDG BH 1,001 1,145 - - - - - - -
COSCO CAPITAL COSCO 8.9 8.91 9.04 9.04 8.81 8.91 4,291,100 38,252,796 19,669,035
DMCI HLDG DMC 13 13.08 13.18 13.18 12.9 13 7,744,100 100,645,858 (44,450,152)
FILINVEST DEV FDC 8.01 8.14 8 8.14 8 8.14 24,400 195,270 -
FJ PRINCE A FJP 5.3 5.89 5.27 5.27 5.23 5.23 42,600 223,256 -
FJ PRINCE B FJPB 5.5 7 - - - - - - -
FORUM PACIFIC FPI 0.212 0.219 0.212 0.223 0.198 0.212 1,320,000 276,370 -
GT CAPITAL GTCAP 1,250 1,251 1,285 1,285 1,230 1,251 175,785 219,486,640 (26,851,465)
HOUSE OF INV HI 5.98 6.04 - - - - - - -
JG SUMMIT JGS 72 72.15 72.7 73.25 71.55 72 2,958,020 213,389,252 (34,951,822.5)
JOLLIVILLE HLDG JOH 3.77 4.21 - - - - - - -
KEPPEL HLDG A KPH 4.96 5.4 - - - - - - -
KEPPEL HLDG B KPHB 5.26 7.1 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 10 , 2017

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

LODESTAR LIHC 1.02 1.03 1.06 1.06 1.01 1.03 3,111,000 3,201,770 (56,100)
LOPEZ HLDG LPZ 7.78 7.81 7.83 7.83 7.8 7.81 95,100 742,994 (148,480)
LT GROUP LTG 13.76 13.78 13.86 13.86 13.66 13.78 838,400 11,542,266 5,887,890
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.435 0.475 - - - - - - -
MJC INVESTMENTS MJIC 3.01 3.41 3.01 3.01 3.01 3.01 2,000 6,020 -
METRO PAC INV MPI 6.81 6.83 6.84 6.85 6.77 6.81 32,101,700 218,784,334 87,910,861
PACIFICA PA 0.064 0.065 0.059 0.073 0.057 0.065 3,752,490,000 248,771,680 770,800
PRIME ORION POPI 2.06 2.08 2.11 2.12 2.08 2.08 989,000 2,075,690 (31,800)
PRIME MEDIA PRIM 1.11 1.23 1.11 1.11 1.11 1.11 2,000 2,220 -
REPUBLIC GLASS REG 2.49 2.59 - - - - - - -
SOLID GROUP SGI 1.43 1.44 1.43 1.46 1.4 1.43 1,027,000 1,478,930 (1,090)
SYNERGY GRID SGP 187 219.8 - - - - - - -
SM INVESTMENTS SM 671 675 684.5 685 670.5 671 397,840 268,548,115 (57,050,730)
SAN MIGUEL CORP SMC 103 103.6 104 104.4 102.8 103 163,820 16,913,684 (895,325)
SOC RESOURCES SOC 0.86 0.89 - - - - - - -
SEAFRONT RES SPM 2.26 2.65 - - - - - - -
TOP FRONTIER TFHI 263 265.8 265.8 265.8 263 265.8 10,430 2,769,006 (504,320)
UNIOIL HLDG UNI 0.3 0.31 0.305 0.305 0.3 0.305 460,000 138,600 -
WELLEX INDUS WIN 0.192 0.198 0.193 0.2 0.192 0.192 1,510,000 294,600 -
ZEUS HLDG ZHI 0.27 0.275 0.285 0.285 0.275 0.275 660,000 182,350 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 3,857,196,685 VALUE : 1,630,668,113

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 1.54 1.55 1.71 1.75 1.53 1.55 71,565,000 118,354,960 355,970
ANCHOR LAND ALHI 6.1 6.2 6.1 6.1 6.1 6.1 2,000 12,200 -
AYALA LAND ALI 36.2 36.3 35.75 36.3 35.05 36.3 5,128,900 183,889,630 55,702,275
ARANETA PROP ARA 2.61 2.63 2.66 2.68 2.63 2.63 671,000 1,774,410 (63,120)
BELLE CORP BEL 3.33 3.34 3.33 3.34 3.3 3.33 1,285,000 4,267,570 (1,372,250)
A BROWN BRN 1.01 1.03 1.02 1.06 1.01 1.03 2,371,000 2,443,820 -
CITYLAND DEVT CDC 1.27 1.3 1.27 1.31 1.27 1.28 48,000 61,670 29,210
CROWN EQUITIES CEI 0.164 0.165 0.17 0.17 0.165 0.165 43,690,000 7,231,870 -
CEBU HLDG CHI 5.03 5.13 5.13 5.13 5.13 5.13 100 513 -
CENTURY PROP CPG 0.53 0.54 0.54 0.54 0.52 0.53 29,730,000 15,776,050 (4,113,810)
CEBU PROP A CPV 5.53 5.8 5.8 5.8 5.8 5.8 5,400 31,320 -
CEBU PROP B CPVB 5.8 6.09 - - - - - - -
CYBER BAY CYBR 0.57 0.58 0.57 0.59 0.57 0.58 3,494,000 2,012,320 (24,619.9998)
DOUBLEDRAGON DD 53 53.5 53 53.5 52.9 53.5 159,810 8,505,893 1,567,362.5
EMPIRE EAST ELI 0.72 0.74 0.72 0.72 0.72 0.72 218,000 156,960 (2,880)
EVER GOTESCO EVER 0.148 0.156 0.158 0.16 0.15 0.15 1,930,000 293,650 (9,600)
FILINVEST LAND FLI 1.66 1.67 1.67 1.68 1.66 1.67 16,731,000 28,096,690 511,140
GLOBAL ESTATE GERI 1.02 1.03 1.02 1.04 1.01 1.03 8,648,000 8,890,370 -
8990 HLDG HOUSE 7.14 7.15 7.16 7.16 7.13 7.15 521,900 3,730,241 (2,881,817)
IRC PROP IRC 1.16 1.19 - - - - - - -
KEPPEL PROP KEP 4.25 4.69 - - - - - - -
CITY AND LAND LAND 1.02 1.08 1.08 1.08 1.01 1.01 329,000 347,160 34,640
MEGAWORLD MEG 3.71 3.72 3.84 3.85 3.69 3.71 31,067,000 116,203,560 (30,862,110)
MRC ALLIED MRC 0.159 0.16 0.162 0.163 0.159 0.16 15,780,000 2,534,590 -
PHIL ESTATES PHES 0.345 0.35 0.33 0.37 0.315 0.35 9,600,000 3,289,100 (109,500)
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 5.05 5.1 4.85 5.17 4.8 5.05 4,312,000 21,808,570 -
ROBINSONS LAND RLC 24.9 24.95 25.85 25.85 24.9 24.95 1,397,600 34,900,410 (19,886,000)
PHIL REALTY RLT 0.72 0.73 0.79 0.82 0.72 0.73 58,731,000 44,801,090 64,270
ROCKWELL ROCK 1.59 1.6 1.6 1.62 1.58 1.6 1,675,000 2,681,260 (1,416,130)
SHANG PROP SHNG 3.27 3.35 3.35 3.35 3.35 3.35 5,000 16,750 -
STA LUCIA LAND SLI 1.01 1.03 1.02 1.03 1.01 1.03 6,352,000 6,460,190 (19,190)
SM PRIME HLDG SMPH 29.8 30 30 30.05 29.55 30 8,892,400 265,323,330 (4,933,130)
STARMALLS STR 6.41 7 - - - - - - -
SUNTRUST HOME SUN 0.91 0.92 0.91 0.93 0.91 0.91 191,000 173,840 -
PTFC REDEV CORP TFC 27.65 30.8 28 28 27.65 27.65 1,600 44,605 -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 5.01 5.04 5.06 5.06 4.98 5.04 1,684,800 8,456,752 (1,042,641.0002)

PROPERTY SECTOR TOTAL VOLUME : 326,424,690 VALUE : 914,017,483

SERVICES
**** MEDIA ****
ABS CBN ABS 46 46.1 46.2 46.2 44.3 46.1 9,200 418,925 -
GMA NETWORK GMA7 6.21 6.25 6.26 6.26 6.18 6.21 527,600 3,280,892 -
MANILA BULLETIN MB - - - - - - - - -
MLA BRDCASTING MBC 17.84 18.6 18 18 17.84 17.84 200 3,584 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 10 , 2017

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
**** TELECOMMUNICATIONS ****
GLOBE TELECOM GLO 1,796 1,800 1,800 1,812 1,780 1,800 77,060 138,459,975 25,243,875
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,500 1,520 1,500 1,535 1,491 1,520 91,800 138,720,375 (24,748,490)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.058 0.059 0.059 0.062 0.058 0.059 653,440,000 39,396,540 23,350
DFNN INC DFNN 8.55 8.8 8.68 8.8 8.6 8.6 69,500 602,225 -
IMPERIAL A IMP 15.48 16 15.56 16 15.48 15.6 6,800 105,952 -
IMPERIAL B IMPB 109 122.9 - - - - - - -
ISLAND INFO IS 0.194 0.195 0.201 0.201 0.195 0.195 18,540,000 3,647,440 119,890
ISM COMM ISM 1.35 1.37 1.35 1.37 1.35 1.35 745,000 1,010,560 -
JACKSTONES JAS 2.88 2.95 2.95 2.95 2.95 2.95 5,000 14,750 -
NOW CORP NOW 2.74 2.75 2.78 2.79 2.74 2.75 1,486,000 4,103,340 (138,760)
TRANSPACIFIC BR TBGI 1.79 1.89 1.8 1.88 1.79 1.79 31,000 55,820 -
PHILWEB WEB 8.99 9 9.06 9.1 8.98 8.99 813,700 7,331,279 (392,600)

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 7.66 7.79 7.72 7.8 7.65 7.79 118,400 915,088 -
ASIAN TERMINALS ATI 10.54 10.7 - - - - - - -
CEBU AIR CEB 95.7 95.85 95.8 97 95.65 95.7 485,850 46,519,122.5 (17,202,850.5)
INTL CONTAINER ICT 75 76 74.8 76.95 74.55 76 1,922,360 144,378,714.5 20,004,535.5
LBC EXPRESS LBC 14.5 14.6 14.5 14.5 14.5 14.5 6,500 94,250 14,500
LORENZO SHIPPNG LSC 0.93 1.05 - - - - - - -
MACROASIA MAC 2.57 2.59 2.56 2.59 2.5 2.58 297,000 761,470 (7,770)
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
PAL HLDG PAL 5.2 5.32 5.35 5.35 5.33 5.33 5,300 28,253 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 3.92 3.93 3.67 4 3.67 3.92 10,215,000 39,846,230 252,890

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.46 1.56 1.48 1.59 1.44 1.56 115,000 172,730 (11,130)
BOULEVARD HLDG BHI 0.064 0.065 0.065 0.067 0.064 0.065 40,140,000 2,588,740 -
DISCOVERY WORLD DWC 2.12 2.3 2.3 2.3 2.3 2.3 5,000 11,500 -
GRAND PLAZA GPH 15.66 17.92 15.62 15.62 15.62 15.62 500 7,810 -
WATERFRONT WPI 0.445 0.45 0.44 0.47 0.43 0.445 4,140,000 1,877,300 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 9.56 9.6 9.6 9.6 9.6 9.6 3,900 37,440 -
FAR EASTERN U FEU 960 1,039 - - - - - - -
IPEOPLE IPO 12 12.4 12 12.2 12 12 30,000 361,000 -
STI HLDG STI 1.09 1.1 1.11 1.11 1.08 1.09 8,810,000 9,606,890 2,844,820

**** CASINOS & GAMING ****

BERJAYA BCOR 5.32 5.57 - - - - - - -
BLOOMBERRY BLOOM 7.03 7.05 7.13 7.2 7.01 7.05 3,762,800 26,622,079 (8,144,777)
IP EGAME EG 0.0097 0.01 0.0099 0.0099 0.0096 0.0096 3,000,000 29,400 -
PACIFIC ONLINE LOTO 11.02 11.16 11.08 11.08 11 11 15,000 165,900 -
LEISURE AND RES LR 4.05 4.1 4.06 4.1 4.01 4.05 2,270,000 9,180,500 (1,056,109.9997)
MELCO CROWN MCP 4.53 4.54 4.69 4.7 4.54 4.54 4,097,000 18,874,320 317,620
MANILA JOCKEY MJC 2.01 2.05 - - - - - - -
PREMIUM LEISURE PLC 1.38 1.39 1.39 1.4 1.39 1.39 2,209,000 3,070,730 1,390
PHIL RACING PRC 8.56 9.88 - - - - - - -
TRAVELLERS RWM 3.2 3.22 3.21 3.24 3.2 3.2 1,295,000 4,145,510 110,710

**** RETAIL ****

CALATA CORP CAL 2.37 2.38 2.4 2.47 2.37 2.38 3,043,000 7,304,620 57,200
METRO RETAIL MRSGI 3.89 3.98 3.96 3.98 3.88 3.98 656,000 2,581,210 100
PUREGOLD PGOLD 44.15 44.2 44.2 44.5 44.15 44.2 445,400 19,694,575 4,159,355
ROBINSONS RTL RRHI 79.2 79.35 79.5 79.5 79 79.25 1,061,840 84,174,940 2,673,479
PHIL SEVEN CORP SEVN 133 144.6 144.6 144.6 144.6 144.6 700 101,220 -
SSI GROUP SSI 2.6 2.61 2.64 2.66 2.61 2.61 2,759,000 7,236,240 (1,011,610)

**** OTHER SERVICES ****

APC GROUP APC 0.54 0.56 0.56 0.57 0.53 0.53 644,000 356,900 -
EASYCALL ECP 2.92 3.39 - - - - - - -
GOLDEN HAVEN HVN 16.42 16.6 16.46 16.7 16.42 16.6 14,100 232,050 -
IPM HLDG IPM 9.04 9.06 9.04 9.06 9.04 9.06 551,000 4,990,760 -
PAXYS PAX 3.05 3.22 3.06 3.23 3.05 3.22 135,000 412,150 369,050
PRMIERE HORIZON PHA 0.42 0.425 0.43 0.43 0.425 0.425 4,050,000 1,733,350 215,000
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 6.34 6.4 6.32 6.42 6.32 6.34 64,400 407,834 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 10 , 2017

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
SERVICES SECTOR TOTAL VOLUME : 773,832,110 VALUE : 788,365,881

MINING & OIL

**** MINING ****
ATOK AB 9.63 11.46 - - - - - - -
APEX MINING APX 2.31 2.32 2.49 2.49 2.32 2.32 4,676,000 11,195,080 (306,070)
ABRA MINING AR 0.0032 0.0033 0.0033 0.0033 0.0032 0.0032 378,000,000 1,237,800 -
ATLAS MINING AT 5.71 5.73 5.56 5.74 5.51 5.73 669,200 3,803,321 50,007
BENGUET A BC 1.82 1.94 1.84 1.84 1.82 1.82 10,000 18,310 -
BENGUET B BCB 2 2.24 - - - - - - -
COAL ASIA HLDG COAL 0.46 0.47 0.47 0.47 0.46 0.46 1,320,000 610,900 -
CENTURY PEAK CPM 0.5 0.51 0.51 0.52 0.5 0.5 3,308,000 1,657,370 -
DIZON MINES DIZ 11.02 11.1 11.3 11.3 11.02 11.08 4,200 46,588 -
FERRONICKEL FNI 2.62 2.63 2.76 2.79 2.62 2.63 4,251,000 11,453,050 (525,839.9997)
GEOGRACE GEO 0.255 0.265 0.265 0.275 0.26 0.26 890,000 233,500 -
LEPANTO A LC 0.185 0.186 0.189 0.191 0.184 0.186 15,500,000 2,916,500 -
LEPANTO B LCB 0.198 0.202 0.204 0.204 0.198 0.2 2,480,000 501,120 -
MANILA MINING A MA 0.011 0.012 0.012 0.012 0.011 0.011 1,200,000 14,200 -
MANILA MINING B MAB 0.012 0.013 0.012 0.012 0.012 0.012 2,000,000 24,000 -
MARCVENTURES MARC 1.86 1.95 1.94 2.02 1.86 1.86 3,920,000 7,697,790 (15,800)
NIHAO NI 2.53 2.56 2.63 2.63 2.49 2.56 104,000 266,150 130,420
NICKEL ASIA NIKL 7.05 7.07 7.16 7.19 6.92 7.05 3,772,100 26,706,406 (5,497,224)
OMICO CORP OM 0.46 0.52 0.46 0.46 0.46 0.46 10,000 4,600 -
ORNTL PENINSULA ORE 0.98 1 0.97 1.02 0.97 0.98 406,000 403,400 (11,640)
PX MINING PX 9.79 9.8 9.81 10.1 9.67 9.8 10,312,100 102,091,960 22,307,785.0004
SEMIRARA MINING SCC 135.7 135.8 135.9 135.9 135 135.8 563,360 76,470,746 16,485,981
UNITED PARAGON UPM 0.0091 0.0094 0.0092 0.0094 0.0092 0.0094 5,000,000 46,800 -

**** OIL ****

ORNTL PETROL A OPM 0.011 0.012 0.011 0.012 0.011 0.012 35,400,000 395,300 -
ORNTL PETROL B OPMB 0.012 0.013 - - - - - - -
PHILODRILL OV 0.014 0.015 0.014 0.015 0.014 0.015 53,800,000 761,900 -
PETROENERGY PERC 4.07 4.17 - - - - - - -
PXP ENERGY PXP 3.49 3.5 3.53 3.53 3.49 3.5 1,229,000 4,303,730 (350,000)
TA PETROLEUM TAPET 2.87 2.88 2.9 2.9 2.87 2.88 234,000 673,230 -

MINING & OIL SECTOR TOTAL VOLUME : 529,058,960 VALUE : 253,533,751

PREFERRED
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 535 538 - - - - - - -
AC PREF B2 ACPB2 528 540 - - - - - - -
ALCO PREF B ALCPB 105.6 106 106 106 105.6 105.6 510 53,860 -
BC PREF A BCP 6.01 - - - - - - - -
DD PREF DDPR 104.5 104.7 104.6 104.7 103 104.7 206,670 21,392,279 -
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 107.1 112.9 112.9 112.9 112.9 112.9 30 3,387 -
FGEN PREF G FGENG 114.5 119.3 115 115 115 115 11,850 1,362,750 -
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 506 - - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GLO PREF P GLOPP 530 538 - - - - - - -
GTCAP PREF A GTPPA 1,020 1,039 - - - - - - -
GTCAP PREF B GTPPB 1,030 1,045 - - - - - - -
LR PREF LRP 1.03 1.04 1.04 1.04 1.04 1.04 7,000 7,280 -
MWIDE PREF MWP 109.4 110 - - - - - - -
PF PREF PFP - - - - - - - - -
PF PREF 2 PFP2 1,018 1,025 1,025 1,025 1,020 1,025 1,520 1,550,500 -
PNX PREF 3A PNX3A 106.3 108 106.3 107 106.3 107 20,500 2,193,150 -
PNX PREF 3B PNX3B 111 116 - - - - - - -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A 1,070 1,075 - - - - - - -
PCOR PREF 2B PRF2B 1,099 1,164 - - - - - - -
SFI PREF SFIP 1.96 2.2 1.92 2.2 1.92 2.2 17,000 35,240 -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 76.9 77 77.3 77.3 77 77 26,300 2,025,490 -
SMC PREF 2C SMC2C 81.1 82 81 81.5 81 81.1 35,000 2,838,000 -
SMC PREF 2D SMC2D 76.6 78.35 - - - - - - -
SMC PREF 2E SMC2E 77.9 78.4 - - - - - - -
SMC PREF 2F SMC2F 79.8 80.1 79.85 80.1 79.8 79.8 13,210 1,054,181 -
SMC PREF 2G SMC2G 77.5 79.35 - - - - - - -
SMC PREF 2H SMC2H 77.5 78 77.75 77.75 77.75 77.75 18,900 1,469,475 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 10 , 2017

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

SMC PREF 2I SMC2I 78.2 78.5 78.5 78.5 78.5 78.5 3,000 235,500 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL VOLUME : 361,490 VALUE : 34,221,092

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 45.65 46 45.9 45.95 45.7 45.7 102,400 4,690,710 (3,315,510)
GMA HLDG PDR GMAP 5.85 5.86 5.88 5.88 5.86 5.86 1,285,800 7,536,988 (2,555,988)

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 1,388,200 VALUE : 12,227,698

WARRANTS
LR WARRANT LRW 2 2.08 2.03 2.1 2 2.08 226,000 458,420 -

WARRANTS TOTAL VOLUME : 226,000 VALUE : 458,420

SMALL, MEDIUM & EMERGING

ALTERRA CAPITAL ALT 9.06 - 6.04 9.06 6.01 9.06 1,222,200 9,828,508 (6,040)
ITALPINAS IDC 3.74 3.78 3.76 3.8 3.75 3.78 188,000 706,860 -
MAKATI FINANCE MFIN 2.93 3 2.93 2.93 2.93 2.93 1,000 2,930 -
XURPAS X 7.43 7.44 7.75 7.8 7.44 7.44 3,368,900 25,546,305 (10,537,739)

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 4,780,100 VALUE : 36,084,603

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 118.9 119.5 119 119.5 118.6 118.9 11,100 1,324,130 59,300

EXCHANGE TRADED FUNDS TOTAL VOLUME : 11,100 VALUE : 1,324,130

TOTAL MAIN BOARD VOLUME : 5,746,824,740 VALUE : 7,040,512,672.5

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

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

NO. OF ADVANCES: 81
NO. OF DECLINES: 114
NO. OF UNCHANGED: 40

NO. OF TRADED ISSUES: 235

NO. OF TRADES: 68,487

ODDLOT VOLUME: 1,499,405

ODDLOT VALUE: 237,266.14

BLOCK SALE VOLUME: 6,373,620

BLOCK SALE VALUE: 200,328,992.82

BLOCK SALES

SECURITY PRICE VOLUME VALUE

SECB 213.4837 358,550 76,544,580.64
AC 789.5604 26,960 21,286,548.38
ALI 35.6602 745,600 26,588,245.12
BDO 114.4935 242,510 27,765,818.68
MPI 6.8136 3,000,000 20,440,800.00
LTG 13.8515 2,000,000 27,703,000.00

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,768.48 1,771.97 1,766.22 1,768.11 0.11 2.07 34,398,955 1,979,979,003.81

Industrials 11,071.46 11,129.29 11,068.69 11,129.29 0.71 78.74 221,741,196 1,540,915,095.87
Holding Firms 7,354.34 7,362.19 7,238 7,254.82 (1.26) (93.24) 3,862,282,888 1,700,140,175.86
Property 3,325.51 3,332.7 3,276.08 3,332.7 0.21 7.07 327,191,458 940,655,424.74
Services 1,426.22 1,435.67 1,420.29 1,433.63 0.33 4.84 773,842,979 788,388,212.78
Mining & Oil 12,226.55 12,303.37 12,136.69 12,158.12 (0.42) (51.78) 530,448,530 253,589,962.01
SME 4,780,659 36,086,926.40
ETF 11,100 1,324,130.00
PSEi 7,257.72 7,265.52 7,196.75 7,235.21 (0.24) (17.45)
All Shares 4,397.08 4,398.82 4,367.59 4,380.51 (0.3) (13.57)

GRAND TOTAL 5,754,697,765 7,241,078,931.46

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

FOREIGN BUYING: Php 4,196,552,470.02

FOREIGN SELLING: Php 4,363,426,392.20
NET FOREIGN BUYING/(SELLING): Php (166,873,922.18)
TOTAL FOREIGN: Php 8,559,978,862.22

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

ASIA AMLGMATED AAA

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