The Philippine Stock Exchange, Inc

Daily Quotations Report

February 20 , 2017

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

FINANCIALS
**** BANKS ****
ASIA UNITED AUB 48.1 48.4 48.4 48.4 46.7 48.4 20,200 976,765 876,025
BDO UNIBANK BDO 116.3 116.4 116.3 117.1 116.2 116.4 1,808,490 210,779,048 26,836,794
BANK PH ISLANDS BPI 95.15 95.2 95 95.2 94.5 95.15 1,552,160 147,189,532 23,132,144.5
CHINABANK CHIB 40.2 40.3 39.55 40.5 39.55 40.3 64,400 2,590,215 -
CITYSTATE BANK CSB 8.25 9.99 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 19.92 19.96 19.98 20.1 19.9 19.96 857,900 17,146,500 532,895
METROBANK MBT 79.5 79.55 79.1 80 79 79.55 480,260 38,216,604.5 1,050,973
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 14.26 14.3 14.3 14.3 14.16 14.26 68,200 971,272 -
PBCOM PBC 25 25.75 25.5 25.5 25 25 16,300 412,650 -
PHIL NATL BANK PNB 59.75 60 60.1 60.1 59.5 60 63,690 3,819,430 293,035
PSBANK PSB 88.45 91 91 91 91 91 170 15,470 -
PHILTRUST PTC 122 125.5 - - - - - - -
RCBC RCB 40.6 41.4 41 41.05 40.15 40.6 207,300 8,431,880 (2,993,110)
SECURITY BANK SECB 210.4 210.6 211.6 211.8 210.4 210.6 256,810 54,136,890 (5,687,624)
UNION BANK UBP 79 79.1 79.1 79.1 78.5 79.1 89,810 7,102,316 791

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 3.16 3.25 3.16 3.25 3.16 3.24 8,000 25,770 -
BRIGHT KINDLE BKR 1.33 1.36 1.27 1.43 1.27 1.36 553,000 757,290 -
BDO LEASING BLFI 4.21 4.29 - - - - - - -
COL FINANCIAL COL 16.1 16.18 16.2 16.2 16.18 16.18 1,000 16,182 (1,620)
FIRST ABACUS FAF 0.66 0.71 0.67 0.67 0.66 0.66 15,000 9,920 -
FILIPINO FUND FFI 7.33 8.84 - - - - - - -
IREMIT I 1.62 1.7 - - - - - - -
MEDCO HLDG MED 0.71 0.72 0.69 0.72 0.69 0.71 5,265,000 3,726,360 -
MANULIFE MFC 835 887.5 855 855 835 835 520 441,300 -
NTL REINSURANCE NRCP 0.74 0.75 0.75 0.75 0.74 0.74 527,000 390,800 -
PHIL STOCK EXCH PSE 240 242 240 240 240 240 450 108,000 (21,600)
SUN LIFE SLF 1,775 1,793 1,795 1,795 1,775 1,775 430 769,650 44,750
VANTAGE V 1.24 1.29 - - - - - - -

FINANCIALS SECTOR TOTAL VOLUME : 11,856,090 VALUE : 498,033,844.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.4 1.43 1.41 1.43 1.4 1.4 368,000 517,150 -
ABOITIZ POWER AP 42.9 43 43.5 43.5 42.9 43 1,360,200 58,509,675 2,130,665
BASIC ENERGY BSC 0.265 0.27 0.28 0.285 0.26 0.265 22,090,000 5,908,350 -
ENERGY DEVT EDC 5.82 5.84 5.83 5.84 5.81 5.84 893,900 5,210,249 1,706,019
FIRST GEN FGEN 21.95 22 22.3 22.3 21.95 21.95 976,000 21,568,790 4,863,810
FIRST PHIL HLDG FPH 73.7 73.8 75 75 73.5 73.7 61,540 4,578,892.5 (2,659,867.5)
PHIL H2O H2O 3.58 3.84 3.9 3.9 3.85 3.85 5,000 19,300 3,900
MERALCO MER 286.4 286.6 287.6 288.8 286.6 286.6 282,110 81,048,602 (13,903,498)
MANILA WATER MWC 30.3 30.5 30.05 30.75 30.05 30.5 975,700 29,813,080 3,816,245
PETRON PCOR 9.19 9.2 9.2 9.2 9.15 9.2 631,400 5,803,155 (2,761,198.0005)
PHINMA ENERGY PHEN 2.37 2.38 2.39 2.4 2.37 2.37 226,000 540,050 26,290
PHX PETROLEUM PNX 7.02 7.1 7.1 7.1 6.94 7.1 1,980,400 13,863,239 (374,100)
PILIPINAS SHELL SHLPH 79.9 80 78.6 80 78.6 80 1,781,150 141,156,077.5 5,238,826
SPC POWER SPC 4.23 4.46 4.22 4.22 4.22 4.22 140,000 590,800 590,800
VIVANT VVT 31.1 39.95 - - - - - - -

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

AGRINURTURE ANI 5.15 5.2 5.23 5.23 5.08 5.2 306,500 1,566,857 530,527.9998
BOGO MEDELLIN BMM 96.5 100 - - - - - - -
CNTRL AZUCARERA CAT 15 15.12 14.8 15.12 14.8 15.12 10,600 159,586 111,550
CENTURY FOOD CNPF 16.54 16.56 16.6 16.6 16.42 16.56 599,900 9,914,448 (8,156,672.0001)
DEL MONTE DMPL 11.78 11.8 11.94 11.94 11.8 11.8 13,600 161,022 -
DNL INDUS DNL 13.46 13.48 13.06 13.64 13.06 13.48 11,990,700 161,548,260 98,119,968
EMPERADOR EMP 7.09 7.1 7.12 7.12 7.08 7.1 258,300 1,830,077 (762,663)
ALLIANCE SELECT FOOD 0.87 0.88 0.86 0.88 0.86 0.88 190,000 164,410 -
GINEBRA GSMI 12.2 12.3 12.3 12.3 12.3 12.3 100 1,230 -
JOLLIBEE JFC 204.8 205 205 206 204 205 115,630 23,704,922 (4,550,564)
LIBERTY FLOUR LFM 68 71 68 68 68 68 40 2,720 -
MACAY HLDG MACAY 25.2 28.45 - - - - - - -
MAXS GROUP MAXS 26.55 27 26.9 27.35 26.55 27 1,100,700 29,705,980 (246,570)
MG HLDG MG 0.285 0.295 0.385 0.385 0.285 0.285 154,360,000 50,023,600 (6,766,950)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 20 , 2017

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

PUREFOODS PF 269 270 270 270 269 270 7,800 2,105,960 (2,046,600)
PEPSI COLA PIP 3.41 3.48 3.48 3.48 3.42 3.44 513,000 1,755,420 1,080,450
SHAKEYS PIZZA PIZZA 12.68 12.7 12.68 12.72 12.54 12.7 251,300 3,180,926 (83,884)
ROXAS AND CO RCI 2.03 2.35 - - - - - - -
RFM CORP RFM 4.95 5 5 5 4.95 5 1,382,600 6,911,353 3,827,620
ROXAS HLDG ROX 2.9 2.91 2.99 3 2.91 2.91 208,000 606,900 -
SWIFT FOODS SFI 0.146 0.149 0.147 0.149 0.146 0.149 1,300,000 192,110 -
UNIV ROBINA URC 162.3 162.6 161.1 163 161.1 162.6 595,900 96,564,113 5,837,713
VITARICH VITA 1.66 1.67 1.73 1.73 1.62 1.66 3,620,000 6,056,700 65,199.9999
VICTORIAS VMC 4.43 4.5 4.43 4.43 4.39 4.43 4,293,000 18,932,300 -

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

ASIABEST GROUP ABG 19.7 19.9 19.42 20.4 19.08 19.9 34,100 679,312 -
CONCRETE A CA 92.2 98 95 99 95 96.5 2,340 223,960 -
CONCRETE B CAB 97 100 99.6 100 99.6 100 300 29,964 (21,000)
CEMEX HLDG CHP 9.18 9.22 9.25 9.35 9.15 9.18 6,227,900 57,470,094 23,582,619
DAVINCI CAPITAL DAVIN 6.05 6.1 6.21 6.21 6 6.1 581,900 3,502,217 -
EEI CORP EEI 8.1 8.18 7.96 8.18 7.96 8.18 313,200 2,531,644 369,192
HOLCIM HLCM 17.12 17.2 17.2 17.2 17.12 17.12 29,600 507,210 (398,958)
MEGAWIDE MWIDE 16.44 16.46 16.02 16.5 16 16.46 7,499,000 122,869,228 39,056,324
PHINMA PHN 11.36 11.5 - - - - - - -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1 - - - - - - - -
TKC METALS T 1.5 1.52 1.55 1.55 1.48 1.52 145,000 221,180 -
VULCAN INDL VUL 1.08 1.13 1.14 1.14 1.1 1.1 11,000 12,140 -

**** CHEMICALS ****

CHEMPHIL CIP 180 190 170 198.5 170 198.5 100 18,425 -
CROWN ASIA CROW 2.08 2.1 2.14 2.14 2.06 2.1 414,000 867,790 4,190
N
EUROMED EURO 1.69 1.78 1.7 1.7 1.7 1.7 1,000 1,700 -
LMG CHEMICALS LMG 6.35 6.4 6.55 6.8 6.3 6.35 811,600 5,263,208 16,375
MABUHAY VINYL MVC 3.74 3.8 3.83 3.83 3.74 3.74 5,000 18,880 -
PRYCE CORP PPC 4.8 4.92 4.8 4.94 4.8 4.8 772,000 3,711,020 2,731,200

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

CONCEPCION CIC 58 58.45 58.9 58.9 58 58.5 4,060 235,514 -
GREENERGY GREEN - - - - - - - - -
INTEGRATED MICR IMI 6.79 6.8 6.7 6.89 6.7 6.79 692,800 4,692,026 (180,708)
IONICS ION 1.72 1.74 1.76 1.83 1.71 1.74 862,000 1,509,900 110,850
PANASONIC PMPC 6.26 6.5 7 7 6.2 6.5 138,200 905,014 -
PHX SEMICNDCTR PSPC 2.09 2.1 1.89 2.3 1.89 2.09 20,901,000 44,578,520 (840,590)
CIRTEK HLDG TECH 23.4 23.45 23.65 23.7 22.8 23.45 299,800 6,976,785 (35,175)

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 252,658,140 VALUE : 1,046,099,185

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.4 0.405 0.375 0.42 0.365 0.4 29,430,000 11,875,700 24,900
AYALA CORP AC 785 787 789.5 789.5 778.5 787 132,850 104,388,070 (4,997,135)
ABOITIZ EQUITY AEV 72.8 73 72.8 73.1 72.75 72.8 223,300 16,256,921 (9,120,556.5)
ALLIANCE GLOBAL AGI 12.82 12.84 12.82 12.94 12.82 12.84 7,527,800 96,838,324 (9,035,240)
ANSCOR ANS 6.08 6.2 6.1 6.2 6.08 6.08 700 4,278 -
ANGLO PHIL HLDG APO 1.15 1.18 1.15 1.15 1.15 1.15 10,000 11,500 -
ATN HLDG A ATN 0.365 0.37 0.36 0.385 0.36 0.365 27,270,000 10,227,600 -
ATN HLDG B ATNB 0.355 0.37 0.37 0.37 0.37 0.37 450,000 166,500 (148,000)
BHI HLDG BH 1,001 1,145 - - - - - - -
COSCO CAPITAL COSCO 9.02 9.03 9 9.06 8.99 9.02 1,171,300 10,550,929 2,894,577
DMCI HLDG DMC 13.18 13.2 13.04 13.32 13 13.2 16,329,800 215,421,500 (54,557,640)
FILINVEST DEV FDC 7.95 8.1 8.14 8.14 7.95 8.1 13,400 107,650 -
FJ PRINCE A FJP 6 6.55 5.95 6.52 5.95 6.52 106,100 634,430 -
FJ PRINCE B FJPB 5.51 8 7 7 7 7 10,000 70,000 -
FORUM PACIFIC FPI 0.196 0.212 0.205 0.205 0.195 0.195 1,040,000 205,510 -
GT CAPITAL GTCAP 1,238 1,239 1,225 1,250 1,225 1,239 108,535 134,426,490 (19,402,835)
HOUSE OF INV HI 5.86 6.03 6.03 6.03 6.03 6.03 100 603 -
JG SUMMIT JGS 75.3 76.3 75.1 76.3 74.6 76.3 386,450 29,457,075 21,344,986.5003
JOLLIVILLE HLDG JOH 3.77 4.12 - - - - - - -
KEPPEL HLDG A KPH 4.96 5.3 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 20 , 2017

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

KEPPEL HLDG B KPHB 5.26 7.1 - - - - - - -

LODESTAR LIHC 1.01 1.02 1 1.03 0.99 1.01 1,850,000 1,856,390 -
LOPEZ HLDG LPZ 7.84 7.9 7.89 7.9 7.84 7.9 124,500 983,368 (387,100)
LT GROUP LTG 14.4 14.44 14.02 14.46 14 14.44 2,265,400 32,163,264 1,129,266
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.455 0.46 0.445 0.455 0.445 0.455 260,000 117,750 (45,500)
MJC INVESTMENTS MJIC 3.01 3.41 - - - - - - -
METRO PAC INV MPI 6.81 6.83 6.8 6.89 6.79 6.83 12,604,600 86,028,958 (14,586,094)
PACIFICA PA 0.058 0.059 0.06 0.062 0.058 0.058 285,260,000 17,018,000 238,000
PRIME ORION POPI 2 2.02 1.99 2.01 1.98 2 259,000 517,040 (39,800)
PRIME MEDIA PRIM 1.2 1.21 - - - - - - -
REPUBLIC GLASS REG 2.49 2.59 2.55 2.55 2.55 2.55 8,000 20,400 -
SOLID GROUP SGI 1.48 1.49 1.49 1.49 1.49 1.49 161,000 239,890 -
SYNERGY GRID SGP 185.5 187 187 187 187 187 20 3,740 -
SM INVESTMENTS SM 679.5 680 680 682.5 673 680 84,650 57,467,535 1,648,505
SAN MIGUEL CORP SMC 107.5 107.6 107 107.6 106 107.5 513,270 54,869,841 (2,173,883)
SOC RESOURCES SOC 0.87 0.9 0.86 0.86 0.86 0.86 20,000 17,200 -
SEAFRONT RES SPM 2.62 2.79 2.75 2.88 2.75 2.8 17,000 48,150 -
TOP FRONTIER TFHI 268.4 269.8 268.2 269.8 268.2 269.8 28,530 7,668,880 (472,497.9999)
UNIOIL HLDG UNI 0.3 0.305 0.3 0.31 0.3 0.3 220,000 66,100 -
WELLEX INDUS WIN 0.19 0.197 0.19 0.19 0.188 0.19 1,930,000 365,230 -
ZEUS HLDG ZHI 0.255 0.275 0.255 0.255 0.255 0.255 630,000 160,650 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 390,560,875 VALUE : 908,470,715

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 1.01 1.02 1.05 1.06 0.99 1.02 48,401,000 49,211,670 112,390
ANCHOR LAND ALHI 6.1 6.37 - - - - - - -
AYALA LAND ALI 36.2 36.25 36.25 36.4 36.05 36.2 11,723,500 424,566,545 (39,050,455)
ARANETA PROP ARA 2.62 2.68 2.65 2.68 2.65 2.68 74,000 197,100 -
BELLE CORP BEL 3.52 3.54 3.33 3.6 3.33 3.54 9,062,000 31,735,180 164,450
A BROWN BRN 1 1.02 1.02 1.02 1 1.02 183,000 185,000 -
CITYLAND DEVT CDC 1.37 1.39 1.34 1.48 1.31 1.37 2,537,000 3,549,040 (7,040)
CROWN EQUITIES CEI 0.17 0.171 0.173 0.174 0.169 0.17 14,060,000 2,401,450 (15,270)
CEBU HLDG CHI 5.05 5.1 5.05 5.05 5.05 5.05 29,800 150,490 -
CENTURY PROP CPG 0.52 0.53 0.52 0.53 0.51 0.52 14,013,000 7,293,010 260,000
CEBU PROP A CPV 5.6 5.99 - - - - - - -
CEBU PROP B CPVB 5.8 6.09 - - - - - - -
CYBER BAY CYBR 0.56 0.57 0.57 0.57 0.56 0.56 4,871,000 2,740,370 1,594,479.9996
DOUBLEDRAGON DD 55 55.05 55.35 55.35 54.5 55 362,530 19,918,440 (282,251)
EMPIRE EAST ELI 0.71 0.73 0.71 0.71 0.71 0.71 95,000 67,450 -
EVER GOTESCO EVER 0.16 0.168 0.173 0.174 0.161 0.168 1,050,000 180,470 (1,700)
FILINVEST LAND FLI 1.76 1.77 1.79 1.8 1.75 1.77 5,985,000 10,593,510 3,408,840
GLOBAL ESTATE GERI 1 1.01 1.02 1.02 1 1 13,749,000 13,787,780 (250,000)
8990 HLDG HOUSE 6.63 6.65 6.6 6.65 6.58 6.65 345,600 2,284,979 (249,571)
IRC PROP IRC 1.38 1.39 1.35 1.4 1.35 1.39 545,000 748,750 (135,630)
KEPPEL PROP KEP 4.05 4.69 - - - - - - -
CITY AND LAND LAND 1.04 1.1 1.02 1.11 1.02 1.11 73,000 77,810 (29,600)
MEGAWORLD MEG 3.71 3.72 3.73 3.76 3.71 3.71 27,758,000 103,419,300 609,560
MRC ALLIED MRC 0.174 0.175 0.173 0.176 0.165 0.174 28,000,000 4,780,470 (85,000)
PHIL ESTATES PHES 0.325 0.33 0.325 0.335 0.32 0.325 2,070,000 670,250 -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 4.87 4.88 4.91 4.98 4.88 4.88 379,000 1,860,520 (403,900)
ROBINSONS LAND RLC 25 25.05 25.3 25.3 25 25.05 799,400 20,049,895 (3,076,400)
PHIL REALTY RLT 0.62 0.63 0.69 0.7 0.6 0.62 43,335,000 28,002,850 180,930
ROCKWELL ROCK 1.65 1.69 1.65 1.69 1.65 1.69 24,000 40,180 -
SHANG PROP SHNG 3.26 3.34 3.32 3.32 3.32 3.32 5,000 16,600 -
STA LUCIA LAND SLI 1.03 1.04 1.05 1.06 1.03 1.04 5,131,000 5,332,260 1,045,450
SM PRIME HLDG SMPH 29.95 30 29.9 30.35 29.8 30 4,855,400 145,740,370 (17,214,460)
STARMALLS STR 6.41 6.79 - - - - - - -
SUNTRUST HOME SUN 0.91 0.92 0.95 0.95 0.92 0.92 56,000 52,110 -
PTFC REDEV CORP TFC 28.1 30.9 - - - - - - -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 4.89 4.9 4.85 4.94 4.85 4.9 2,043,000 10,006,460 (1,982,720)

PROPERTY SECTOR TOTAL VOLUME : 241,648,380 VALUE : 893,163,159

SERVICES
**** MEDIA ****
ABS CBN ABS 47.3 47.35 47.5 47.5 47.3 47.3 2,800 132,605 -
GMA NETWORK GMA7 6.17 6.2 6.2 6.2 6.16 6.2 31,600 195,390 -
MANILA BULLETIN MB - - - - - - - - -
MLA BRDCASTING MBC 17.02 18.46 17.6 17.6 17.6 17.6 300 5,280 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 20 , 2017

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

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,790 1,793 1,790 1,818 1,789 1,793 106,665 191,445,830 (89,827,430)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,457 1,460 1,457 1,461 1,451 1,457 79,180 115,364,580 (76,813,310)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL - - - - - - - - -
DFNN INC DFNN 8.51 8.6 8.61 8.8 8.5 8.57 486,000 4,162,955 (863,150)
IMPERIAL A IMP 19 19.1 18 20.6 18 19 258,000 4,946,877 -
IMPERIAL B IMPB 108.1 115 120 120 120 120 100 12,000 -
ISLAND INFO IS 0.191 0.193 0.194 0.194 0.19 0.193 3,750,000 716,570 -
ISM COMM ISM 1.4 1.42 1.42 1.44 1.38 1.4 872,000 1,230,370 -
JACKSTONES JAS 3.21 3.29 3.4 3.4 3.2 3.29 71,000 231,310 -
NOW CORP NOW 2.94 2.95 2.79 2.97 2.79 2.94 8,448,000 24,536,670 (367,740)
TRANSPACIFIC BR TBGI 1.69 1.87 - - - - - - -
PHILWEB WEB 8.83 9 8.79 9 8.79 9 158,900 1,417,243 48,998.9998

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 8.02 8.05 8.1 8.19 7.96 8.02 131,800 1,055,392 -
ASIAN TERMINALS ATI 10.42 10.94 10.7 10.7 10.7 10.7 1,000 10,700 (10,700)
CEBU AIR CEB 93.95 94 93.5 94.4 93.5 94 370,040 34,757,660.5 (23,329,541.5)
INTL CONTAINER ICT 75.9 76 75.4 76.2 75.4 76 2,025,520 153,875,996 (15,051,465.5)
LBC EXPRESS LBC 14.04 14.18 14 14.04 14 14.04 3,000 42,042 -
LORENZO SHIPPNG LSC 0.94 1 - - - - - - -
MACROASIA MAC 2.98 3 3.1 3.12 2.98 3 1,585,000 4,779,750 (567,500)
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
PAL HLDG PAL 5.2 5.32 5.13 5.35 5.13 5.32 16,700 88,084 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 3.84 3.85 3.95 4 3.6 3.84 6,549,000 24,865,280 (384,380)

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.47 1.56 - - - - - - -
BOULEVARD HLDG BHI 0.067 0.068 0.068 0.068 0.066 0.067 25,700,000 1,725,250 (8,040)
DISCOVERY WORLD DWC 2.2 2.28 2.28 2.28 2.28 2.28 5,000 11,400 -
GRAND PLAZA GPH 15.66 17.9 - - - - - - -
WATERFRONT WPI 0.41 0.42 0.405 0.43 0.405 0.41 2,280,000 942,350 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 9.7 9.75 9.8 9.8 9.7 9.7 2,400 23,310 -
FAR EASTERN U FEU 960 980 - - - - - - -
IPEOPLE IPO 12.04 12.8 - - - - - - -
STI HLDG STI 1.15 1.16 1.15 1.17 1.14 1.16 21,086,000 24,400,850 (4,970,809.9996)

**** CASINOS & GAMING ****

BERJAYA BCOR 5.31 5.5 - - - - - - -
BLOOMBERRY BLOOM 7.24 7.28 7.4 7.4 7.23 7.28 4,562,100 33,222,008 451,252
IP EGAME EG 0.01 0.011 0.011 0.011 0.01 0.011 143,000,000 1,517,600 -
PACIFIC ONLINE LOTO 11.08 11.18 11 11.18 11 11.18 40,200 448,980 -
LEISURE AND RES LR 3.96 3.97 3.93 3.96 3.91 3.96 2,918,000 11,507,940 (7,213,200)
MELCO CROWN MCP 5.26 5.27 5.1 5.3 5.1 5.26 12,346,200 64,698,020 (2,255,224)
MANILA JOCKEY MJC 2.01 2.05 - - - - - - -
PREMIUM LEISURE PLC 1.29 1.3 1.28 1.31 1.25 1.3 11,342,000 14,610,080 (672,590)
PHIL RACING PRC 8.56 9.88 - - - - - - -
TRAVELLERS RWM 3.3 3.31 3.25 3.31 3.2 3.3 6,719,000 22,113,320 (1,581,770)

**** RETAIL ****

CALATA CORP CAL 2.31 2.32 2.4 2.4 2.31 2.32 4,281,000 10,020,020 23,700
METRO RETAIL MRSGI 3.85 3.89 3.89 3.9 3.84 3.89 319,000 1,235,960 (318,780)
PUREGOLD PGOLD 44.85 44.9 44.45 45.05 44.45 44.9 7,474,000 336,266,940 (282,706,150)
ROBINSONS RTL RRHI 80.2 80.5 81.45 81.45 80.15 80.5 27,300 2,203,860 222,417.5
PHIL SEVEN CORP SEVN 140 143.6 140 140 140 140 250 35,000 15,400
SSI GROUP SSI 2.47 2.48 2.5 2.5 2.47 2.48 452,000 1,125,860 (146,820)

**** OTHER SERVICES ****

APC GROUP APC 0.53 0.55 0.53 0.53 0.51 0.53 1,057,000 551,000 -
EASYCALL ECP 2.93 3.39 - - - - - - -
GOLDEN HAVEN HVN 16.36 16.8 16.78 16.8 16.4 16.8 176,200 2,933,000 (16,800)
IPM HLDG IPM 9.03 9.06 9.03 9.06 9.02 9.06 481,000 4,356,770 -
PAXYS PAX 3.2 3.3 3.3 3.3 3.3 3.3 6,000 19,800 -
PRMIERE HORIZON PHA 0.42 0.425 0.425 0.425 0.42 0.42 1,260,000 529,300 -
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 6.16 6.2 6.21 6.26 6.16 6.16 223,000 1,382,016 (434,362)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 20 , 2017

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

SERVICES SECTOR TOTAL VOLUME : 271,420,455 VALUE : 1,102,625,668.5

MINING & OIL

**** MINING ****
ATOK AB 9.63 11.48 9.63 11.48 9.63 11.48 600 6,639 -
APEX MINING APX 1.92 1.93 1.99 2 1.92 1.93 3,138,000 6,140,300 15,960
ABRA MINING AR 0.0031 0.0032 0.0032 0.0032 0.0031 0.0032 167,000,000 534,300 32,000
ATLAS MINING AT 5.8 5.82 5.89 5.89 5.61 5.8 834,600 4,806,902 (5,140)
BENGUET A BC 1.86 1.95 - - - - - - -
BENGUET B BCB 2 2.25 1.94 2.25 1.94 2.25 2,000 4,190 -
COAL ASIA HLDG COAL 0.455 0.465 0.445 0.47 0.445 0.47 1,020,000 472,250 -
CENTURY PEAK CPM 0.49 0.495 0.49 0.495 0.48 0.49 160,000 78,600 -
DIZON MINES DIZ 11.02 11.16 11.2 11.24 10.5 11.24 37,200 413,482 -
FERRONICKEL FNI 2.46 2.47 2.4 2.53 2.4 2.47 5,718,000 14,157,090 4,724,050
GEOGRACE GEO 0.25 0.255 0.255 0.27 0.249 0.26 1,030,000 261,800 -
LEPANTO A LC 0.183 0.186 0.184 0.185 0.183 0.185 1,350,000 248,890 -
LEPANTO B LCB 0.191 0.195 0.191 0.191 0.19 0.19 1,080,000 205,460 -
MANILA MINING A MA 0.011 0.012 0.012 0.012 0.011 0.012 30,800,000 349,600 -
MANILA MINING B MAB 0.011 0.012 0.012 0.012 0.011 0.011 22,000,000 262,800 -
MARCVENTURES MARC 1.8 1.83 1.72 1.85 1.72 1.8 751,000 1,357,910 -
NIHAO NI 2.34 2.4 2.44 2.44 2.35 2.39 52,000 123,150 -
NICKEL ASIA NIKL 6.92 6.93 6.93 7.05 6.9 6.93 4,829,100 33,648,682 (6,365,499)
OMICO CORP OM 0.465 0.52 - - - - - - -
ORNTL PENINSULA ORE 0.97 0.99 0.93 1.02 0.93 0.97 348,000 342,850 -
PX MINING PX 9.4 9.44 9.28 9.48 9.28 9.44 2,155,400 20,276,941 1,174,479
SEMIRARA MINING SCC 141 143 137 147 136.9 141 2,992,070 426,169,588 5,875,462
UNITED PARAGON UPM 0.009 0.0092 0.0093 0.0093 0.009 0.009 4,000,000 36,300 -

**** OIL ****

ORNTL PETROL A OPM 0.011 0.012 0.011 0.012 0.011 0.012 3,100,000 34,800 -
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 86,300,000 1,270,700 1,400
PETROENERGY PERC 4.05 4.15 4.17 4.17 4.05 4.05 35,000 142,080 -
PXP ENERGY PXP 3.24 3.25 3.23 3.24 3.2 3.24 1,157,000 3,719,270 15,990
TA PETROLEUM TAPET 2.86 2.9 2.86 2.86 2.86 2.86 16,000 45,760 -

MINING & OIL SECTOR TOTAL VOLUME : 340,905,970 VALUE : 515,122,334

PREFERRED
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 527 539 530 530 527 527 20,000 10,545,050 -
AC PREF B2 ACPB2 529 540 529 529 529 529 150 79,350 -
ALCO PREF B ALCPB 106.1 107.8 107 107.8 106 107.8 25,050 2,660,450 -
BC PREF A BCP 6.01 - - - - - - - -
DD PREF DDPR 104 105 104 104 104 104 8,100 842,400 -
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 108 112.8 - - - - - - -
FGEN PREF G FGENG 115 119.3 115 115 115 115 10,500 1,207,500 -
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 505 562 - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GLO PREF P GLOPP 530 538 - - - - - - -
GTCAP PREF A GTPPA 1,020 1,035 1,020 1,020 1,020 1,020 50 51,000 -
GTCAP PREF B GTPPB 1,030 1,045 1,030 1,035 1,030 1,035 110 113,550 -
LR PREF LRP 1.03 1.04 - - - - - - -
MWIDE PREF MWP 107 109.5 107.1 107.1 107.1 107.1 10,000 1,071,000 -
PF PREF PFP - - - - - - - - -
PF PREF 2 PFP2 1,014 1,033 1,016 1,016 1,016 1,016 1,000 1,016,000 -
PNX PREF 3A PNX3A 103.1 109.9 - - - - - - -
PNX PREF 3B PNX3B 105.6 119 - - - - - - -
PHOENIX PREF PNXP 50.05 - - - - - - - -
PCOR PREF 2A PRF2A 1,046 1,072 1,070 1,070 1,045 1,045 1,670 1,762,650 (1,013,650)
PCOR PREF 2B PRF2B 1,100 1,164 - - - - - - -
SFI PREF SFIP 2 2.3 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 76.15 77 77 77 76 76 21,800 1,669,179 -
SMC PREF 2C SMC2C 82 82.75 82 82.75 82 82.75 5,060 414,965 -
SMC PREF 2D SMC2D 76.3 78.35 - - - - - - -
SMC PREF 2E SMC2E 77 79 - - - - - - -
SMC PREF 2F SMC2F 79.75 80.9 - - - - - - -
SMC PREF 2G SMC2G 77.6 79.3 - - - - - - -
SMC PREF 2H SMC2H 77.65 79.45 78 79.5 78 79.5 42,200 3,351,355 -
SMC PREF 2I SMC2I 78.5 79 79 79 79 79 25,200 1,990,800 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 20 , 2017

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

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

PREFERRED TOTAL VOLUME : 170,890 VALUE : 26,775,249

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 47.25 47.9 47.25 47.9 47.25 47.9 2,900 138,845 134,120
GMA HLDG PDR GMAP 5.84 5.85 5.85 5.85 5.85 5.85 325,300 1,903,005 (1,843,920)

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 328,200 VALUE : 2,041,850

WARRANTS
LR WARRANT LRW 2.12 2.17 2.17 2.17 2.12 2.12 388,000 830,600 (62,420)

WARRANTS TOTAL VOLUME : 388,000 VALUE : 830,600

SMALL, MEDIUM & EMERGING

PHILAB HLDG DNA 7.38 7.5 7.59 7.78 7.37 7.5 149,800 1,115,293 12,155
ITALPINAS IDC 3.62 3.7 3.65 3.65 3.62 3.62 109,000 396,170 14,480
MAKATI FINANCE MFIN 2.93 3.1 2.95 2.95 2.93 2.93 12,000 35,180 -
XURPAS X 8.09 8.1 7.77 8.2 7.7 8.1 9,760,400 76,896,192 (6,859,342)

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 10,031,200 VALUE : 78,442,835

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 119.1 119.6 119.6 119.6 119.6 119.6 1,140 136,344 -

EXCHANGE TRADED FUNDS TOTAL VOLUME : 1,140 VALUE : 136,344

TOTAL MAIN BOARD VOLUME : 1,519,082,250 VALUE : 5,042,094,085

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 20 , 2017

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

NO. OF ADVANCES: 97
NO. OF DECLINES: 96
NO. OF UNCHANGED: 45

NO. OF TRADED ISSUES: 238

NO. OF TRADES: 45,765

ODDLOT VOLUME: 888,881

ODDLOT VALUE: 229,099.84

BLOCK SALE VOLUME: 9,453,950

BLOCK SALE VALUE: 568,796,142.99

BLOCK SALES

SECURITY PRICE VOLUME VALUE

SMPH 29.8872 5,774,300 172,577,658.96
SECB 211.3074 324,720 68,615,738.93
MBT 79.5407 625,710 49,769,411.40
GLO 1,787.3530 25,910 46,310,316.23
JGS 75.2910 411,630 30,992,034.33
ALI 36.4106 995,700 36,254,034.42
BDO 116.4352 290,100 33,777,851.52
JGS 75.3116 605,880 45,629,792.21
SM 672.0106 90,000 60,480,954.00
SHLPH 78.6721 310,000 24,388,351.00

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,794.23 1,803.31 1,794.23 1,798.25 0.24 4.39 13,097,546 650,250,794.79

Industrials 11,102.19 11,156.83 11,102.19 11,130.84 0.42 46.07 252,976,595 1,070,525,503.68
Holding Firms 7,308.28 7,364.37 7,303.74 7,364.37 0.93 67.77 391,678,254 1,045,603,699.85
Property 3,333.43 3,350.15 3,327.72 3,336.18 0.06 1.94 248,430,351 1,102,038,181.18
Services 1,419.65 1,423.69 1,417.89 1,421.5 0.26 3.71 271,449,542 1,148,961,426.84
Mining & Oil 11,977.23 12,399.03 11,973.37 12,171.27 1.61 193.06 341,759,753 515,158,302.49
SME 10,031,900 78,445,075.00
ETF 1,140 136,344.00
PSEi 7,252.54 7,281.19 7,252.54 7,281.19 0.5 36.4
All Shares 4,392.29 4,408 4,392.29 4,408 0.46 19.99

GRAND TOTAL 1,529,425,081 5,611,119,327.83

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

FOREIGN BUYING: Php 2,480,523,642.56

FOREIGN SELLING: Php 2,874,368,827.84
NET FOREIGN BUYING/(SELLING): Php (393,845,185.28)
TOTAL FOREIGN: Php 5,354,892,470.40

Securities Under Suspension by the Exchange as of February 20 , 2017

ASIA AMLGMATED AAA

ABC PREF ABC
AC PREF A ACPA
APOLLO GLOBAL APL
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
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 20 , 2017

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

PRIMETOWN PROP PMT

PNCC PNC
GLOBALPORT PORT
PTT CORP PTT
SMC PREF 2A SMC2A
STENIEL STN
TEL PREF II TLII
UNIWIDE HLDG UW