The Philippine Stock Exchange, Inc

Daily Quotations Report

February 21 , 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 48.25 48 48.25 48 48.25 15,400 741,925 410,125
BDO UNIBANK BDO 115.3 116 116.4 116.4 114 115.3 2,709,230 311,627,806 (81,741,180)
BANK PH ISLANDS BPI 94.9 95 95.2 95.25 94 95 561,320 53,333,959.5 23,978,420
CHINABANK CHIB 40 40.3 40.5 40.5 40 40 118,700 4,756,530 -
CITYSTATE BANK CSB 8.25 9.99 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 19.92 20.1 19.96 20.2 19.96 20.1 348,400 6,978,738 1,624,423
METROBANK MBT 79.1 79.2 79.5 79.5 78.4 79.1 1,000,550 78,895,539 (15,047,764.5)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 14.3 14.38 14.42 14.44 14.28 14.28 40,200 574,102 -
PBCOM PBC 25 25.5 - - - - - - -
PHIL NATL BANK PNB 59.6 59.95 59.95 60.1 59.35 59.95 177,910 10,663,029 496,642.5
PSBANK PSB 89 90 90 90 90 90 610 54,900 -
PHILTRUST PTC 115.3 122 123 123 115 115.2 1,010 116,707 -
RCBC RCB 39.95 40 40.6 40.6 39.95 40 534,500 21,404,250 (17,241,995)
SECURITY BANK SECB 208.2 208.6 210.4 210.4 208 208.6 1,040,150 217,239,218 (134,265,020)
UNION BANK UBP 78.95 79 79.1 79.1 78.8 78.95 1,361,550 107,439,255.5 5,764,920

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 3.11 3.22 3.16 3.29 3.12 3.23 44,000 138,480 9,750
BRIGHT KINDLE BKR 1.33 1.35 1.36 1.37 1.36 1.36 122,000 166,510 -
BDO LEASING BLFI 4.21 4.28 4.29 4.29 4.21 4.21 2,000 8,500 -
COL FINANCIAL COL 16.08 16.18 16.04 16.2 16.04 16.18 1,400 22,640 14,560
FIRST ABACUS FAF 0.66 0.71 - - - - - - -
FILIPINO FUND FFI 7.41 8.48 8.04 8.48 8 8.48 2,700 21,908 -
IREMIT I 1.63 1.7 - - - - - - -
MEDCO HLDG MED 0.69 0.7 0.72 0.72 0.69 0.69 3,798,000 2,652,500 -
MANULIFE MFC 835 848 - - - - - - -
NTL REINSURANCE NRCP 0.74 0.75 0.74 0.75 0.74 0.74 64,000 47,440 -
PHIL STOCK EXCH PSE 241 243 243 243 243 243 530 128,790 -
SUN LIFE SLF 1,776 1,890 1,775 1,915 1,775 1,890 55 99,295 45,470
VANTAGE V 1.24 1.31 1.29 1.31 1.29 1.31 17,000 22,210 -

FINANCIALS SECTOR TOTAL VOLUME : 11,961,215 VALUE : 817,134,232

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.4 1.41 1.39 1.41 1.39 1.4 249,000 349,070 -
ABOITIZ POWER AP 43 43.1 43.05 43.4 42.95 43.1 1,302,500 56,157,755 (24,517,640)
BASIC ENERGY BSC 0.27 0.275 0.27 0.29 0.26 0.27 31,730,000 8,610,700 78,000
ENERGY DEVT EDC 5.86 5.87 5.83 5.92 5.82 5.87 13,566,400 79,706,909 60,874,628
FIRST GEN FGEN 22 22.05 21.95 22.25 21.95 22 1,473,200 32,499,750 14,470,580
FIRST PHIL HLDG FPH 73.7 73.8 73.9 74.6 73.55 73.7 73,390 5,450,984 (688,710.5)
PHIL H2O H2O 3.7 3.84 - - - - - - -
MERALCO MER 287.2 287.8 286.6 289.4 285.4 287.2 222,610 63,920,298 (19,915,086)
MANILA WATER MWC 30.2 30.45 30.75 30.75 30.1 30.45 159,400 4,817,485 (4,543,790)
PETRON PCOR 9.1 9.11 9.2 9.2 9.1 9.1 1,962,300 17,873,686 (8,204,249)
PHINMA ENERGY PHEN 2.36 2.37 2.37 2.39 2.36 2.37 915,000 2,169,350 1,897,000
PHX PETROLEUM PNX 7.05 7.1 7.15 7.17 7.03 7.1 520,400 3,694,882 -
PILIPINAS SHELL SHLPH 79.3 79.35 80 80 78.7 79.35 177,040 14,032,753.5 3,159,061
SPC POWER SPC 4.22 4.39 4.25 4.25 4.22 4.22 48,000 202,950 126,600
VIVANT VVT 31.1 39.95 - - - - - - -

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

AGRINURTURE ANI 5.09 5.1 5.2 5.22 5.09 5.1 818,800 4,220,273 514,280
BOGO MEDELLIN BMM 96.55 109.7 96.55 96.55 96.55 96.55 20 1,931 -
CNTRL AZUCARERA CAT 14.8 15.08 15.12 15.2 14.8 14.8 8,000 120,968 91,068
CENTURY FOOD CNPF 16.3 16.36 16.52 16.52 16.3 16.3 3,010,800 49,093,666 (38,822,538.0003)
DEL MONTE DMPL 11.8 11.84 12 12 11.84 11.84 13,900 164,792 -
DNL INDUS DNL 13.12 13.2 13.54 13.54 13.12 13.12 2,191,300 29,091,088 8,424,768
EMPERADOR EMP 7.09 7.1 7.12 7.12 7.08 7.1 495,600 3,511,829 (2,374,883)
ALLIANCE SELECT FOOD 0.87 0.88 0.89 0.89 0.86 0.88 263,000 230,320 -
GINEBRA GSMI 12.76 12.78 12.58 12.8 12.58 12.78 401,800 5,142,684 -
JOLLIBEE JFC 205.8 206 205 207 204.2 206 498,940 102,727,758 7,405,032
LIBERTY FLOUR LFM 68.15 72.8 71 73 71 73 9,760 703,024.5 -
MACAY HLDG MACAY 25.2 28.45 - - - - - - -
MAXS GROUP MAXS 26.7 26.95 26.9 26.95 26.8 26.95 16,000 430,870 (167,035)
MG HLDG MG 0.275 0.28 0.305 0.325 0.27 0.275 97,920,000 28,918,650 (4,236,100.0003)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 21 , 2017

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

PUREFOODS PF 269 270 271 271 269 269 540 145,740 -

PEPSI COLA PIP 3.42 3.45 3.42 3.48 3.42 3.47 65,000 222,460 (3,450)
SHAKEYS PIZZA PIZZA 12.64 12.66 12.72 12.72 12.58 12.64 342,400 4,319,914 605,550
ROXAS AND CO RCI 2.07 2.32 2.04 2.04 2.03 2.03 8,000 16,280 -
RFM CORP RFM 4.96 5 5 5 4.96 4.96 72,100 358,218 (292,206)
ROXAS HLDG ROX 2.91 2.98 2.91 2.95 2.9 2.95 145,000 423,380 -
SWIFT FOODS SFI 0.149 0.15 0.149 0.15 0.149 0.149 610,000 91,110 -
UNIV ROBINA URC 163 163.1 163.5 164.4 162.6 163.1 1,551,910 253,035,493 80,855,360
VITARICH VITA 1.69 1.7 1.73 1.74 1.67 1.7 1,600,000 2,717,940 -
VICTORIAS VMC 4.41 4.59 - - - - - - -

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

ASIABEST GROUP ABG 19.6 19.62 20.2 20.95 19.54 19.6 41,100 833,384 -
CONCRETE A CA 92.5 96.5 96.5 96.5 96.5 96.5 530 51,145 -
CONCRETE B CAB 97 99 100 100 100 100 100 10,000 (10,000)
CEMEX HLDG CHP 9.41 9.43 9.25 9.55 9.25 9.43 9,666,400 91,004,648 (24,747,147)
DAVINCI CAPITAL DAVIN 6.08 6.2 6.05 6.2 6.05 6.1 27,700 168,735 -
EEI CORP EEI 7.86 7.9 8.1 8.2 7.85 7.86 1,309,500 10,405,295 (335,830)
HOLCIM HLCM 17.08 17.18 17.12 17.2 17.1 17.18 17,200 295,440 -
MEGAWIDE MWIDE 16.32 16.34 16.48 16.62 16.3 16.32 5,331,500 87,611,202 16,635,466
PHINMA PHN 11.4 11.5 11.5 11.5 11.5 11.5 5,300 60,950 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1 - - - - - - - -
TKC METALS T 1.48 1.53 1.49 1.52 1.48 1.52 184,000 273,160 -
VULCAN INDL VUL 1.09 1.1 1.09 1.09 1.08 1.08 26,000 28,140 -

**** CHEMICALS ****

CHEMPHIL CIP 170 188 198 198 197 197 20 3,950 -
CROWN ASIA CROW 2.2 2.21 2.1 2.27 2.1 2.2 4,767,000 10,484,610 8,650
N
EUROMED EURO 1.69 1.78 1.78 1.78 1.78 1.78 7,000 12,460 -
LMG CHEMICALS LMG 7.05 7.15 6.36 7.4 6.36 7.05 3,290,700 23,294,788 2,476
MABUHAY VINYL MVC 3.65 3.74 3.74 3.74 3.74 3.74 8,000 29,920 -
PRYCE CORP PPC 4.92 5.05 4.93 5.1 4.93 5.05 79,000 395,550 140,000

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

CONCEPCION CIC 58.05 60 58.75 60 58.75 60 1,276,110 76,564,461 20,837,061
GREENERGY GREEN - - - - - - - - -
INTEGRATED MICR IMI 6.64 6.65 6.8 6.8 6.6 6.65 1,226,400 8,152,854 (305,917)
IONICS ION 1.7 1.72 1.74 1.74 1.7 1.72 475,000 810,190 75,180
PANASONIC PMPC 6.35 6.65 6.5 6.7 6.22 6.7 74,800 482,155 -
PHX SEMICNDCTR PSPC 1.98 1.99 2.17 2.17 1.91 1.98 6,425,000 12,789,830 (73,190)
CIRTEK HLDG TECH 23 23.5 23.45 23.5 22.9 23.5 133,600 3,096,605 2,310

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 196,816,450 VALUE : 1,103,459,893

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.39 0.395 0.41 0.41 0.385 0.395 9,390,000 3,697,450 11,550
AYALA CORP AC 785 792 787 793 780 792 105,650 83,176,340 (1,667,605)
ABOITIZ EQUITY AEV 72.8 73.8 72.95 73.8 72.75 73.8 480,640 35,200,240 10,754,998.5
ALLIANCE GLOBAL AGI 12.84 12.88 12.84 12.92 12.8 12.88 7,895,800 101,621,864 12,772,188
ANSCOR ANS 6.05 6.2 6.04 6.2 6.04 6.2 4,400 26,624 -
ANGLO PHIL HLDG APO 1.15 1.2 1.16 1.16 1.16 1.16 4,000 4,640 -
ATN HLDG A ATN 0.35 0.36 0.365 0.38 0.35 0.36 2,780,000 981,200 -
ATN HLDG B ATNB 0.355 0.38 - - - - - - -
BHI HLDG BH 1,001 1,299 - - - - - - -
COSCO CAPITAL COSCO 9.01 9.15 9.03 9.16 8.9 9.15 1,058,400 9,530,819 4,406,267.9997
DMCI HLDG DMC 13.14 13.16 13.2 13.22 13.08 13.16 5,298,800 69,710,176 17,625,428
FILINVEST DEV FDC 8 8.1 7.95 8.1 7.95 8.1 22,900 185,130 -
FJ PRINCE A FJP 5.34 6.3 6.52 6.55 6.1 6.3 119,400 752,347 -
FJ PRINCE B FJPB 5.9 7.8 - - - - - - -
FORUM PACIFIC FPI 0.198 0.205 0.2 0.205 0.198 0.198 120,000 24,090 -
GT CAPITAL GTCAP 1,234 1,235 1,238 1,238 1,232 1,235 53,045 65,507,585 (25,370,190)
HOUSE OF INV HI 5.86 6.03 - - - - - - -
JG SUMMIT JGS 76.7 77 76.3 77 75.8 77 1,144,910 87,590,195.5 63,034,064.5
JOLLIVILLE HLDG JOH 3.85 4.12 - - - - - - -
KEPPEL HLDG A KPH 4.96 5.3 - - - - - - -
KEPPEL HLDG B KPHB 5.26 7.1 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 21 , 2017

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

LODESTAR LIHC 0.95 0.96 1.01 1.01 0.93 0.96 12,310,000 11,732,370 -
LOPEZ HLDG LPZ 7.71 7.73 7.84 7.9 7.71 7.73 1,584,800 12,257,857 (178,871)
LT GROUP LTG 14.54 14.56 14.42 14.58 14.42 14.54 962,100 13,963,982 1,898,168
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.45 0.46 0.445 0.45 0.445 0.45 140,000 62,350 -
MJC INVESTMENTS MJIC 3.01 3.41 - - - - - - -
METRO PAC INV MPI 6.78 6.8 6.83 6.84 6.77 6.8 9,917,700 67,441,900 (6,366,272)
PACIFICA PA 0.063 0.064 0.058 0.063 0.058 0.063 432,880,000 26,354,250 61,740
PRIME ORION POPI 1.99 2.02 - - - - - - -
PRIME MEDIA PRIM 1.1 1.23 1.2 1.2 1.2 1.2 3,000 3,600 -
REPUBLIC GLASS REG 2.49 2.59 - - - - - - -
SOLID GROUP SGI 1.46 1.49 1.52 1.53 1.46 1.49 728,000 1,086,130 (245,970)
SYNERGY GRID SGP 185 219.8 185.5 185.5 185 185 250 46,355 (42,655)
SM INVESTMENTS SM 679 680 680 683 677 680 340,760 231,345,215 28,800,765
SAN MIGUEL CORP SMC 106.6 107 107.5 107.5 106.3 106.6 287,630 30,660,580 (12,553,162)
SOC RESOURCES SOC 0.87 0.91 0.87 0.87 0.87 0.87 7,000 6,090 -
SEAFRONT RES SPM 2.51 2.7 2.7 2.7 2.6 2.6 2,000 5,300 -
TOP FRONTIER TFHI 267.6 268 269 269 267.6 268 6,740 1,808,590 (858,584)
UNIOIL HLDG UNI 0.29 0.3 0.295 0.295 0.29 0.29 2,110,000 616,350 290,000
WELLEX INDUS WIN 0.19 0.196 0.189 0.19 0.189 0.19 280,000 53,110 -
ZEUS HLDG ZHI 0.25 0.27 0.255 0.255 0.25 0.25 330,000 84,050 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 491,342,165 VALUE : 933,786,309.5

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 1.23 1.24 1.01 1.25 0.99 1.23 115,109,000 132,685,360 (502,500)
ANCHOR LAND ALHI 6.1 6.37 6.1 6.1 6.1 6.1 21,900 133,590 -
AYALA LAND ALI 36.3 36.35 36.3 36.45 35.9 36.35 13,675,300 496,398,585 (17,296,080)
ARANETA PROP ARA 2.62 2.65 2.65 2.68 2.62 2.62 150,000 396,080 -
BELLE CORP BEL 3.56 3.58 3.54 3.66 3.49 3.58 8,737,000 31,260,590 4,083,780
A BROWN BRN 1.02 1.04 1.01 1.04 1 1.04 1,623,000 1,653,750 -
CITYLAND DEVT CDC 1.31 1.36 1.39 1.41 1.28 1.36 1,472,000 1,952,930 (73,980)
CROWN EQUITIES CEI 0.17 0.171 0.17 0.173 0.17 0.171 5,450,000 931,700 -
CEBU HLDG CHI 5.05 5.1 5.05 5.05 5.05 5.05 20,000 101,000 -
CENTURY PROP CPG 0.52 0.53 0.52 0.53 0.51 0.52 6,937,000 3,607,380 (494,510)
CEBU PROP A CPV 5.6 5.94 - - - - - - -
CEBU PROP B CPVB 5.8 6.09 - - - - - - -
CYBER BAY CYBR 0.57 0.58 0.56 0.57 0.55 0.57 6,179,000 3,476,130 686,120.0001
DOUBLEDRAGON DD 54.25 54.5 55 55.1 54.15 54.5 407,730 22,232,475.5 1,699,025
EMPIRE EAST ELI 0.7 0.71 0.71 0.71 0.7 0.71 156,000 110,300 -
EVER GOTESCO EVER 0.18 0.185 0.168 0.188 0.168 0.185 34,100,000 6,240,440 (74,650)
FILINVEST LAND FLI 1.74 1.75 1.76 1.77 1.73 1.75 3,934,000 6,872,040 (5,889,330)
GLOBAL ESTATE GERI 1 1.01 1 1.01 1 1 3,037,000 3,037,050 -
8990 HLDG HOUSE 6.64 6.65 6.62 6.65 6.6 6.65 188,600 1,249,890 -
IRC PROP IRC 1.35 1.4 1.32 1.4 1.31 1.4 231,000 303,850 (2,800)
KEPPEL PROP KEP 4.08 4.69 - - - - - - -
CITY AND LAND LAND 1.04 1.08 1.09 1.09 1.05 1.05 21,000 22,850 -
MEGAWORLD MEG 3.71 3.72 3.72 3.75 3.71 3.72 20,098,000 74,672,070 (14,753,080)
MRC ALLIED MRC 0.171 0.174 0.173 0.177 0.167 0.173 20,570,000 3,523,070 -
PHIL ESTATES PHES 0.32 0.325 0.32 0.325 0.31 0.32 950,000 301,400 -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 4.82 4.83 4.87 4.89 4.81 4.83 993,000 4,802,060 (485,800)
ROBINSONS LAND RLC 25 25.05 25.05 25.15 25 25.05 1,788,900 44,827,235 (1,456,555)
PHIL REALTY RLT 0.64 0.65 0.61 0.65 0.6 0.64 33,537,000 21,070,110 16,600
ROCKWELL ROCK 1.69 1.7 1.69 1.7 1.69 1.7 155,000 263,180 -
SHANG PROP SHNG 3.27 3.3 3.34 3.35 3.28 3.3 63,000 209,440 -
STA LUCIA LAND SLI 1.01 1.02 1.04 1.04 1 1.02 9,695,000 9,832,320 -
SM PRIME HLDG SMPH 30 30.05 29.95 30.15 29.6 30 6,750,500 202,135,645 20,158,970
STARMALLS STR 6.41 6.75 6.69 6.96 6.69 6.96 3,100 20,766 -
SUNTRUST HOME SUN 0.92 0.93 0.92 0.94 0.92 0.93 8,000 7,390 -
PTFC REDEV CORP TFC 28.1 30 - - - - - - -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 4.84 4.86 4.9 4.9 4.8 4.86 6,728,000 32,621,960 (2,684,820.0001)

PROPERTY SECTOR TOTAL VOLUME : 302,901,550 VALUE : 1,118,836,326.5

SERVICES
**** MEDIA ****
ABS CBN ABS 47.2 47.25 47.4 47.4 47 47.2 19,300 910,335 -
GMA NETWORK GMA7 6.12 6.2 6.2 6.2 6.12 6.12 424,400 2,603,986 -
MANILA BULLETIN MB - - - - - - - - -
MLA BRDCASTING MBC 17.5 18.36 17.1 17.5 17 17.5 1,300 22,420 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 21 , 2017

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
**** TELECOMMUNICATIONS ****
GLOBE TELECOM GLO 1,786 1,790 1,793 1,794 1,781 1,790 32,415 58,021,240 (20,035,440)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,430 1,435 1,463 1,463 1,430 1,430 126,610 182,723,605 (75,025,775)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL - - - - - - - - -
DFNN INC DFNN 8.52 8.6 8.5 8.6 8.5 8.6 186,900 1,597,660 (1,195,600)
IMPERIAL A IMP 19.52 19.8 21 21.45 18.6 19.52 243,500 4,836,108 -
IMPERIAL B IMPB 109 116 118 120 108 116 850 95,320 -
ISLAND INFO IS 0.192 0.193 0.193 0.193 0.19 0.192 1,990,000 379,460 9,550
ISM COMM ISM 1.38 1.39 1.38 1.42 1.38 1.38 341,000 472,700 138,000
JACKSTONES JAS 3.19 3.28 3.22 3.34 3.15 3.2 221,000 705,800 -
NOW CORP NOW 2.97 2.98 3 3.2 2.95 2.98 18,268,000 56,075,550 (47,740)
TRANSPACIFIC BR TBGI 1.7 1.87 - - - - - - -
PHILWEB WEB 9 9.17 9 9.47 8.9 9 1,357,000 12,393,749 (569,984)

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 8 8.04 8 8.05 7.96 8 219,600 1,756,551 -
ASIAN TERMINALS ATI 10.6 10.9 10.9 10.9 10.9 10.9 100 1,090 -
CEBU AIR CEB 93.4 93.5 94 94.4 93 93.5 768,720 71,844,533.5 (3,416,106)
INTL CONTAINER ICT 76 76.05 76.2 76.4 75.85 76 2,494,680 189,561,200.5 (19,628,684)
LBC EXPRESS LBC 14.1 14.18 14.1 14.1 14.1 14.1 2,600 36,660 29,610
LORENZO SHIPPNG LSC 0.94 1.04 0.94 0.94 0.94 0.94 2,000 1,880 -
MACROASIA MAC 3.05 3.07 2.98 3.33 2.95 3.05 3,406,000 10,618,710 (2,976,000)
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
PAL HLDG PAL 5.45 5.5 5.35 5.55 5.35 5.5 79,900 436,872 19,800
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 3.69 3.7 3.84 3.84 3.59 3.69 6,259,000 23,101,600 (28,800)

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.46 1.52 1.46 1.47 1.44 1.46 252,000 368,010 -
BOULEVARD HLDG BHI 0.066 0.067 0.068 0.068 0.066 0.066 17,290,000 1,144,420 -
DISCOVERY WORLD DWC 2.27 2.29 2.27 2.29 2.27 2.27 174,000 398,210 (263,350)
GRAND PLAZA GPH 15.52 17.9 15.66 15.66 15.52 15.52 1,400 21,882 -
WATERFRONT WPI 0.41 0.415 0.405 0.41 0.405 0.41 1,060,000 431,800 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 9.63 9.75 9.75 9.75 9.7 9.75 6,600 64,205 -
FAR EASTERN U FEU 961 980 960 960 960 960 2,200 2,112,000 -
IPEOPLE IPO 12.06 12.78 12.06 12.06 12.06 12.06 3,700 44,622 -
STI HLDG STI 1.14 1.15 1.16 1.16 1.13 1.14 19,174,000 21,902,530 4,458,519.9997

**** CASINOS & GAMING ****

BERJAYA BCOR 5.31 5.4 - - - - - - -
BLOOMBERRY BLOOM 7.5 7.51 7.25 7.51 7.25 7.51 4,486,900 33,586,183 (7,800,725)
IP EGAME EG 0.01 0.011 0.01 0.011 0.0099 0.011 26,200,000 262,790 -
PACIFIC ONLINE LOTO 11.02 11.16 11.16 11.18 11.16 11.18 10,200 113,996 -
LEISURE AND RES LR 3.96 3.98 3.98 4 3.96 3.96 977,000 3,876,410 (1,472,630)
MELCO CROWN MCP 5.19 5.2 5.27 5.37 5.2 5.2 5,600,900 29,383,384 (6,673,120)
MANILA JOCKEY MJC 2.01 2.05 - - - - - - -
PREMIUM LEISURE PLC 1.32 1.33 1.3 1.33 1.3 1.33 3,191,000 4,217,870 52,400
PHIL RACING PRC 8.56 9.88 - - - - - - -
TRAVELLERS RWM 3.31 3.33 3.31 3.44 3.31 3.32 1,545,000 5,181,360 (392,710)

**** RETAIL ****

CALATA CORP CAL 2.33 2.36 2.32 2.37 2.32 2.36 1,079,000 2,531,890 -
METRO RETAIL MRSGI 3.82 3.84 3.88 3.88 3.81 3.82 885,000 3,396,130 (349,810)
PUREGOLD PGOLD 44.4 44.45 45 45 44.3 44.4 1,298,300 57,632,055 (36,705,680)
ROBINSONS RTL RRHI 79.3 79.35 80.95 80.95 78 79.35 533,980 42,366,534.5 7,670,989.0004
PHIL SEVEN CORP SEVN 138 140 138 138 138 138 550 75,900 27,600
SSI GROUP SSI 2.45 2.46 2.5 2.5 2.45 2.46 958,000 2,360,990 (811,310)

**** OTHER SERVICES ****

APC GROUP APC 0.54 0.55 0.53 0.56 0.53 0.54 516,000 283,940 -
EASYCALL ECP 2.93 3.39 - - - - - - -
GOLDEN HAVEN HVN 16.56 16.72 16.8 16.8 16.56 16.72 35,200 588,236 -
IPM HLDG IPM 9.04 9.07 9.08 9.08 9.03 9.07 515,000 4,668,800 -
PAXYS PAX 3.2 3.29 3.19 3.29 3.16 3.29 18,000 57,250 -
PRMIERE HORIZON PHA 0.42 0.425 0.425 0.435 0.42 0.43 4,390,000 1,874,300 -
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 6.16 6.18 6.16 6.2 6.16 6.16 101,000 622,878 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 21 , 2017

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
SERVICES SECTOR TOTAL VOLUME : 127,929,805 VALUE : 846,154,235.5

MINING & OIL

**** MINING ****
ATOK AB 9.63 11.48 - - - - - - -
APEX MINING APX 1.85 1.88 1.93 1.93 1.85 1.85 3,821,000 7,160,860 -
ABRA MINING AR 0.0032 0.0033 0.0032 0.0033 0.0032 0.0032 182,000,000 582,900 400,000
ATLAS MINING AT 5.75 5.8 5.8 5.8 5.75 5.75 614,300 3,535,535 (11,600)
BENGUET A BC 1.84 1.93 1.84 1.84 1.82 1.84 23,000 42,130 -
BENGUET B BCB 1.95 2.25 - - - - - - -
COAL ASIA HLDG COAL 0.455 0.46 0.47 0.47 0.45 0.45 100,000 45,800 -
CENTURY PEAK CPM 0.47 0.48 0.49 0.49 0.47 0.47 760,000 359,600 -
DIZON MINES DIZ 10.16 11.2 11.26 11.28 10.12 11.26 800 8,868 -
FERRONICKEL FNI 2.41 2.42 2.5 2.5 2.42 2.42 6,518,000 15,823,670 (85,040)
GEOGRACE GEO 0.25 0.255 0.255 0.26 0.255 0.255 240,000 61,250 -
LEPANTO A LC 0.185 0.188 0.183 0.19 0.183 0.185 13,100,000 2,442,160 -
LEPANTO B LCB 0.194 0.211 0.191 0.22 0.191 0.22 1,660,000 330,700 (20,500)
MANILA MINING A MA 0.011 0.012 0.011 0.012 0.011 0.012 103,200,000 1,138,000 -
MANILA MINING B MAB 0.011 0.012 0.012 0.012 0.012 0.012 25,000,000 300,000 6,000
MARCVENTURES MARC 1.85 1.86 1.85 1.85 1.77 1.85 714,000 1,308,170 (9,250)
NIHAO NI 2.33 2.4 2.43 2.43 2.34 2.4 129,000 310,190 -
NICKEL ASIA NIKL 6.92 6.98 6.91 6.99 6.9 6.93 1,833,800 12,759,471 (2,206,485)
OMICO CORP OM 0.465 0.52 - - - - - - -
ORNTL PENINSULA ORE 0.94 0.99 0.96 1 0.94 0.94 45,000 43,040 -
PX MINING PX 9.35 9.36 9.4 9.4 9.3 9.36 352,200 3,296,867 650,938
SEMIRARA MINING SCC 141.1 141.2 142 144 141.1 141.1 1,595,110 225,985,952 (8,036,355)
UNITED PARAGON UPM 0.0089 0.009 0.009 0.009 0.009 0.009 10,000,000 90,000 -

**** OIL ****

ORNTL PETROL A OPM 0.011 0.012 0.012 0.012 0.012 0.012 1,300,000 15,600 -
ORNTL PETROL B OPMB 0.012 0.013 - - - - - - -
PHILODRILL OV 0.014 0.015 0.014 0.014 0.014 0.014 62,800,000 879,200 -
PETROENERGY PERC 3.9 4.15 4.15 4.15 4.15 4.15 1,000 4,150 -
PXP ENERGY PXP 3.25 3.3 3.26 3.32 3.25 3.25 472,000 1,544,160 -
TA PETROLEUM TAPET 2.86 2.95 2.86 2.86 2.86 2.86 11,000 31,460 -

MINING & OIL SECTOR TOTAL VOLUME : 416,290,210 VALUE : 278,099,733

PREFERRED
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 535 539 539 539 535 535 1,170 626,050 -
AC PREF B2 ACPB2 529 540 - - - - - - -
ALCO PREF B ALCPB 105.6 106.9 105 107 105 107 69,820 7,412,190 -
BC PREF A BCP 6.01 - - - - - - - -
DD PREF DDPR 103.8 105 104 105 104 105 42,700 4,471,500 -
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 108 112.8 - - - - - - -
FGEN PREF G FGENG 115.1 119.3 - - - - - - -
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 505 510 - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GLO PREF P GLOPP 530 538 530 530 530 530 2,300 1,219,000 -
GTCAP PREF A GTPPA 1,020 1,035 1,020 1,020 1,020 1,020 500 510,000 -
GTCAP PREF B GTPPB 1,030 1,045 1,045 1,045 1,030 1,030 60 61,950 -
LR PREF LRP 1.03 1.04 - - - - - - -
MWIDE PREF MWP 107 109.5 107 107 107 107 10 1,070 -
PF PREF PFP - - - - - - - - -
PF PREF 2 PFP2 1,014 1,033 1,014 1,014 1,014 1,014 500 507,000 -
PNX PREF 3A PNX3A 103.1 107.5 - - - - - - -
PNX PREF 3B PNX3B 105.7 110 - - - - - - -
PHOENIX PREF PNXP 50.05 - - - - - - - -
PCOR PREF 2A PRF2A 1,046 1,071 1,046 1,046 1,046 1,046 770 805,420 -
PCOR PREF 2B PRF2B 1,097 1,163 1,100 1,100 1,096 1,096 100 109,680 -
SFI PREF SFIP 2 2.3 2.29 2.29 2.29 2.29 1,000 2,290 -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 77 77.1 77 77 77 77 108,720 8,371,440 -
SMC PREF 2C SMC2C 82.5 82.75 82 82.5 82 82.5 151,650 12,436,210 -
SMC PREF 2D SMC2D 76.5 78.35 - - - - - - -
SMC PREF 2E SMC2E 77.05 77.3 77.5 77.5 77.3 77.3 2,600 201,100 -
SMC PREF 2F SMC2F 79.8 80.85 79.75 79.75 79.75 79.75 26,000 2,073,500 -
SMC PREF 2G SMC2G 77.55 79.3 77.5 77.55 77.5 77.55 10,300 798,500 -
SMC PREF 2H SMC2H 77.6 79.4 77.6 77.6 77.55 77.55 4,000 310,340 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 21 , 2017

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

SMC PREF 2I SMC2I 78.5 79.1 79 79 78.5 78.5 669,240 52,860,440 1,490,715
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL VOLUME : 1,091,440 VALUE : 92,777,680

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 47.45 47.55 47.55 47.55 47.45 47.5 26,200 1,244,755 (118,720)
GMA HLDG PDR GMAP 5.84 5.85 5.85 5.85 5.85 5.85 932,500 5,455,125 (5,295,420)

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 958,700 VALUE : 6,699,880

WARRANTS
LR WARRANT LRW 2.15 2.2 2.15 2.2 2.11 2.2 219,000 469,750 (66,650)

WARRANTS TOTAL VOLUME : 219,000 VALUE : 469,750

SMALL, MEDIUM & EMERGING

PHILAB HLDG DNA 7.16 7.25 7.38 7.38 7.14 7.16 358,100 2,588,218 1,454
ITALPINAS IDC 3.63 3.65 3.65 3.65 3.65 3.65 28,000 102,200 -
MAKATI FINANCE MFIN 2.93 3.05 - - - - - - -
XURPAS X 8.12 8.2 8.1 8.35 8 8.12 3,694,200 30,365,000 (2,497,437)

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 4,080,300 VALUE : 33,055,418

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 119.5 119.6 119.6 119.6 119.6 119.6 1,540 184,184 2,392

EXCHANGE TRADED FUNDS TOTAL VOLUME : 1,540 VALUE : 184,184

TOTAL MAIN BOARD VOLUME : 1,551,323,235 VALUE : 5,130,710,331.5

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 21 , 2017

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

NO. OF ADVANCES: 85
NO. OF DECLINES: 111
NO. OF UNCHANGED: 48

NO. OF TRADED ISSUES: 244

NO. OF TRADES: 50,269

ODDLOT VOLUME: 272,956

ODDLOT VALUE: 212,904.27

BLOCK SALE VOLUME: 276,927,252

BLOCK SALE VALUE: 595,593,768.98

BLOCK SALES

SECURITY PRICE VOLUME VALUE

PLC 1.2000 269,760,000 323,712,000.00
GLO 1,793.4945 32,000 57,391,824.00
MWIDE 16.4000 1,500,000 24,600,000.00
SMPH 29.9750 725,000 21,731,875.00
SMPH 30.0000 1,500,000 45,000,000.00
BDO 116.6776 853,000 99,525,992.80
CHP 9.2412 2,557,252 23,632,077.18

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,798.59 1,798.69 1,780.22 1,786.94 (0.62) (11.31) 12,814,718 916,683,514.20

Industrials 11,152.45 11,162.99 11,124.37 11,139.23 0.07 8.39 200,876,324 1,151,711,367.82
Holding Firms 7,365.99 7,390.86 7,338.49 7,390.86 0.36 26.49 491,361,198 933,825,692.49
Property 3,338.06 3,343.38 3,318.93 3,339.9 0.11 3.72 305,139,919 1,185,623,539.64
Services 1,421.77 1,423.3 1,411.09 1,411.25 (0.72) (10.25) 397,731,083 1,227,299,847.78
Mining & Oil 12,208.45 12,259.26 12,152.67 12,224.95 0.44 53.68 416,517,726 278,130,815.27
SME 4,080,935 33,058,043.55
ETF 1,540 184,184.00
PSEi 7,284.93 7,284.93 7,258.31 7,282.68 0.02 1.49
All Shares 4,410.6 4,411.27 4,394.53 4,404.59 (0.07) (3.41)

GRAND TOTAL 1,828,523,443 5,726,517,004.75

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

FOREIGN BUYING: Php 2,741,612,583.70

FOREIGN SELLING: Php 3,299,796,694.58
NET FOREIGN BUYING/(SELLING): Php (558,184,110.88)
TOTAL FOREIGN: Php 6,041,409,278.28

Securities Under Suspension by the Exchange as of February 21 , 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
PRIMETOWN PROP PMT
PNCC PNC
GLOBALPORT PORT
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 21 , 2017

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

PTT CORP PTT

SMC PREF 2A SMC2A
STENIEL STN
TEL PREF II TLII
UNIWIDE HLDG UW