The Philippine Stock Exchange, Inc

Daily Quotations Report

February 17 , 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 48.4 48.4 48.4 48.4 48.4 18,600 900,240 871,200
BDO UNIBANK BDO 116.1 116.2 114.7 117.4 114.5 116.2 3,203,730 372,461,032 142,321,481
BANK PH ISLANDS BPI 94.5 95 94.95 95 93.7 95 1,383,430 131,219,200 26,799,252
CHINABANK CHIB 39.5 39.7 39.05 40 39.05 39.5 318,600 12,562,440 900
CITYSTATE BANK CSB 8.25 9.99 - - - - - - -
EXPORT BANK A EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 19.88 19.96 19.88 19.96 19.7 19.96 219,100 4,356,216 1,734,235.9997
METROBANK MBT 79 79.6 80.9 80.9 78.75 79 1,457,590 116,148,306.5 (12,943,439.5)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 14.36 14.42 14.44 14.44 14.36 14.36 8,000 115,320 -
PBCOM PBC 25.5 25.75 25.4 25.5 25.4 25.5 15,700 400,285 -
PHIL NATL BANK PNB 60 60.1 59.9 60 59.6 60 41,090 2,456,705 (105)
PSBANK PSB 88.2 91 - - - - - - -
PHILTRUST PTC 118.5 124 124.9 124.9 123 124 560 68,985 -
RCBC RCB 41.6 41.75 41.5 42.25 41.5 41.75 81,700 3,430,465 (797,975)
SECURITY BANK SECB 211 211.2 210.4 213 210.4 211.2 230,460 48,720,808 (17,435,026)
UNION BANK UBP 79.1 79.3 79.2 79.2 79 79.1 68,840 5,444,134 5,043,832.5

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 3.12 3.26 3.23 3.26 3.1 3.26 29,000 90,860 -
BRIGHT KINDLE BKR 1.26 1.32 - - - - - - -
BDO LEASING BLFI 4.17 4.28 4.28 4.28 4.28 4.28 1,000 4,280 -
COL FINANCIAL COL 16.1 16.18 16.2 16.2 16.18 16.18 35,400 573,472 (554,042)
FIRST ABACUS FAF 0.67 0.71 - - - - - - -
FILIPINO FUND FFI 7.31 8.79 - - - - - - -
IREMIT I 1.62 1.69 1.69 1.69 1.69 1.69 1,000 1,690 -
MEDCO HLDG MED 0.68 0.69 0.69 0.71 0.68 0.69 5,965,000 4,131,780 (449,500)
MANULIFE MFC 855 868 855 855 855 855 60 51,300 8,550
NTL REINSURANCE NRCP 0.74 0.75 0.75 0.75 0.74 0.74 358,000 266,100 -
PHIL STOCK EXCH PSE 238 240 240 240 240 240 110 26,400 -
SUN LIFE SLF 1,795 1,809 1,825 1,825 1,800 1,800 180 324,600 -
VANTAGE V 1.24 1.29 - - - - - - -

FINANCIALS SECTOR TOTAL VOLUME : 13,437,150 VALUE : 703,754,618.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.41 1.42 1.4 1.42 1.39 1.41 477,000 666,190 (0)
ABOITIZ POWER AP 42.9 43 44 44 42.8 43 2,483,400 106,732,665 (2,341,480)
BASIC ENERGY BSC 0.275 0.28 0.295 0.295 0.275 0.28 23,960,000 6,803,950 -
ENERGY DEVT EDC 5.83 5.84 5.84 5.85 5.82 5.84 17,497,900 102,127,013 (33,157,295)
FIRST GEN FGEN 22.2 22.25 22.2 22.4 22.15 22.2 435,000 9,668,225 4,856,580
FIRST PHIL HLDG FPH 75 75.05 74.8 75 74.65 75 659,810 49,324,070.5 1,487,766.5
PHIL H2O H2O 3.58 3.97 3.59 3.59 3.59 3.59 3,000 10,770 -
MERALCO MER 287.4 288.4 289 289.2 286 287.4 259,290 74,477,290 (35,134,454)
MANILA WATER MWC 29.95 30 29.95 30.1 29.95 30 2,746,700 82,453,085 (38,349,040)
PETRON PCOR 9.14 9.2 9.29 9.39 9.11 9.15 3,096,200 28,471,156 (7,713,711.9999)
PHINMA ENERGY PHEN 2.38 2.39 2.39 2.41 2.37 2.39 1,982,000 4,741,440 1,314,560
PHX PETROLEUM PNX 7.08 7.1 7.19 7.19 7.05 7.1 738,000 5,233,088 -
PILIPINAS SHELL SHLPH 78.6 78.8 79.15 79.5 78.6 78.6 87,030 6,862,416.5 (4,785,205)
SPC POWER SPC 4.22 4.48 4.25 4.52 4.25 4.52 11,000 47,750 -
VIVANT VVT 31.1 39.95 - - - - - - -

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

AGRINURTURE ANI 5.2 5.23 5.24 5.25 5.1 5.23 4,062,900 21,155,143 (16,695,398)
BOGO MEDELLIN BMM 96.6 109.8 - - - - - - -
CNTRL AZUCARERA CAT 14.84 15 14.98 15.1 14.84 14.84 12,600 188,604 90,132
CENTURY FOOD CNPF 16.3 16.6 16.28 16.6 16.28 16.6 1,913,400 31,466,014 (22,363,534)
DEL MONTE DMPL 11.92 12.02 12 12 12 12 6,300 75,600 -
DNL INDUS DNL 13.02 13.04 12.7 13.14 12.7 13.02 9,617,800 125,227,796 50,405,196
EMPERADOR EMP 7.08 7.12 7.12 7.13 7.07 7.12 2,271,100 16,136,187 (10,788,771)
ALLIANCE SELECT FOOD 0.86 0.87 0.88 0.88 0.85 0.86 352,000 304,830 -
GINEBRA GSMI 12.2 12.3 12.2 12.2 12.2 12.2 1,200 14,640 -
JOLLIBEE JFC 204.6 205 206.2 207 203 205 198,960 40,796,436 (792,506)
LIBERTY FLOUR LFM 71.5 71.8 71.95 71.95 67.85 71.5 220 15,761 -
MACAY HLDG MACAY 25.05 28.45 28 28.45 27.7 28.45 1,500 42,050 -
MAXS GROUP MAXS 26.8 26.9 27 27 26.9 26.9 155,700 4,194,395 (3,518,710)
MG HLDG MG 0.38 0.385 0.27 0.39 0.27 0.385 281,040,000 102,020,800 (1,255,400)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 17 , 2017

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

PUREFOODS PF 270.2 273 270 273 270 270.2 10,230 2,762,238 (2,700,000)
PEPSI COLA PIP 3.4 3.45 3.46 3.47 3.42 3.45 118,000 406,770 72,030
SHAKEYS PIZZA PIZZA 12.6 12.68 12.6 12.7 12.5 12.68 2,242,300 28,363,684 (2,207,182)
ROXAS AND CO RCI 2.03 2.35 - - - - - - -
RFM CORP RFM 4.96 5.03 4.95 5.05 4.95 5 28,000 139,840 24,990
ROXAS HLDG ROX 2.98 2.99 3.23 3.23 2.9 2.99 475,000 1,426,540 -
SWIFT FOODS SFI 0.148 0.15 0.148 0.149 0.147 0.149 1,490,000 220,770 -
UNIV ROBINA URC 161 161.1 160.4 161.2 160.4 161.1 3,606,370 580,709,412 (61,580,749)
VITARICH VITA 1.71 1.73 1.74 1.75 1.7 1.73 929,000 1,592,030 (171,540)
VICTORIAS VMC 4.45 4.58 4.43 4.65 4.43 4.45 1,128,000 5,086,050 (80,700)

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

ASIABEST GROUP ABG 18.6 19.1 19.86 19.86 17.5 19.08 6,600 128,032 -
CONCRETE A CA 91.5 95 95 95 91.5 95 190 17,770 -
CONCRETE B CAB 97 99.6 100 100 100 100 10 1,000 (1,000)
CEMEX HLDG CHP 9.21 9.22 9.36 9.42 9.21 9.22 8,611,000 80,077,764 (36,542,034.0002)
DAVINCI CAPITAL DAVIN 6.2 6.21 6.25 6.25 6.2 6.21 133,900 835,854 -
EEI CORP EEI 8.04 8.08 8.16 8.18 7.95 8.04 953,000 7,625,300 (24,230)
HOLCIM HLCM 17.04 17.2 17 17.04 17 17.04 245,200 4,176,616 6,976
MEGAWIDE MWIDE 16 16.02 15.72 16 15.5 16 4,637,900 73,328,500 43,068,184
PHINMA PHN 11.34 11.5 11.5 11.5 11.36 11.5 24,000 273,144 (34,500)
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1 - - - - - - - -
TKC METALS T 1.49 1.52 1.52 1.52 1.48 1.52 246,000 364,540 -
VULCAN INDL VUL 1.1 1.14 1.16 1.16 1.16 1.16 1,000 1,160 -

**** CHEMICALS ****

CHEMPHIL CIP 170 191.5 160.1 170 160.1 170 80 12,907 -
CROWN ASIA CROW 2.12 2.13 2.02 2.12 2.02 2.12 1,826,000 3,831,060 520,070
N
EUROMED EURO 1.7 1.78 - - - - - - -
LMG CHEMICALS LMG 6.34 6.38 6.76 7.7 6 6.34 7,249,900 51,839,588 957,339
MABUHAY VINYL MVC 3.78 3.85 3.82 4.07 3.78 3.85 58,000 226,480 -
PRYCE CORP PPC 4.8 4.81 4.82 4.82 4.79 4.8 197,000 945,730 (24,100)

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

CONCEPCION CIC 58 58.95 57.7 58 56 58 87,960 5,091,314.5 2,972,222.5
GREENERGY GREEN - - - - - - - - -
INTEGRATED MICR IMI 6.6 6.7 6.72 6.94 6.6 6.6 4,184,100 28,293,760 3,004,471
IONICS ION 1.73 1.75 1.7 1.81 1.66 1.75 2,216,000 3,900,580 (12,670)
PANASONIC PMPC 6.97 6.98 5.75 7.38 5.75 6.98 691,700 4,652,623 -
PHX SEMICNDCTR PSPC 1.85 1.86 1.67 2.04 1.65 1.85 18,448,000 34,807,400 (577,020)
CIRTEK HLDG TECH 22.9 23 23.6 23.6 23 23 551,000 12,806,650 (408,750)

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL VOLUME : 414,487,190 VALUE : 1,763,485,831.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA - - - - - - - - -
ABACORE CAPITAL ABA 0.37 0.375 0.375 0.375 0.365 0.375 5,980,000 2,201,950 14,600
AYALA CORP AC 779.5 781 799 799 777 781 218,030 170,633,930 (45,961,070)
ABOITIZ EQUITY AEV 72.8 73 73.15 73.6 72.45 73 1,926,640 140,453,288.5 (714,296)
ALLIANCE GLOBAL AGI 12.8 12.82 13 13.06 12.8 12.82 14,973,800 192,840,778 (1,677,452)
ANSCOR ANS 6.1 6.15 6.2 6.2 6.1 6.15 36,500 223,815 (91,606)
ANGLO PHIL HLDG APO 1.15 1.2 1.22 1.22 1.13 1.2 416,000 493,080 -
ATN HLDG A ATN 0.36 0.365 0.36 0.365 0.355 0.36 34,120,000 12,167,750 -
ATN HLDG B ATNB 0.35 0.36 - - - - - - -
BHI HLDG BH 1,001 1,145 - - - - - - -
COSCO CAPITAL COSCO 8.95 8.99 8.99 9.06 8.91 8.99 1,700,000 15,291,801 11,346,388
DMCI HLDG DMC 12.9 13 13.1 13.1 12.92 13 8,163,400 106,422,368 (12,546,134)
FILINVEST DEV FDC 8 8.1 8.14 8.14 8.14 8.14 1,900 15,466 -
FJ PRINCE A FJP 5.24 5.99 - - - - - - -
FJ PRINCE B FJPB 5.5 7 - - - - - - -
FORUM PACIFIC FPI 0.209 0.21 0.202 0.21 0.202 0.21 80,000 16,240 -
GT CAPITAL GTCAP 1,217 1,220 1,225 1,240 1,213 1,220 148,420 181,109,835 (67,067,165)
HOUSE OF INV HI 5.93 6.03 - - - - - - -
JG SUMMIT JGS 75.1 75.25 75.8 75.8 75 75.25 1,040,560 78,379,133 61,308,169.5
JOLLIVILLE HLDG JOH 3.77 4.12 - - - - - - -
KEPPEL HLDG A KPH 4.96 5.34 - - - - - - -
KEPPEL HLDG B KPHB 5.26 7.1 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 17 , 2017

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

LODESTAR LIHC 1 1.02 1.03 1.03 0.99 1 6,440,000 6,473,480 -

LOPEZ HLDG LPZ 7.89 7.9 7.9 7.9 7.86 7.9 149,800 1,183,184 177,676
LT GROUP LTG 14 14.08 14.14 14.22 13.96 14 3,407,900 47,770,906 (5,790,474)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.455 0.49 0.465 0.47 0.45 0.455 700,000 319,950 -
MJC INVESTMENTS MJIC 3.01 3.41 - - - - - - -
METRO PAC INV MPI 6.79 6.8 6.81 6.91 6.75 6.8 40,156,800 273,456,338 (115,911,125)
PACIFICA PA 0.06 0.061 0.065 0.068 0.058 0.06 711,220,000 44,386,570 1,286,200
PRIME ORION POPI 1.98 2.02 2.03 2.03 1.99 1.99 103,000 205,970 -
PRIME MEDIA PRIM 1.2 1.23 - - - - - - -
REPUBLIC GLASS REG 2.49 2.59 - - - - - - -
SOLID GROUP SGI 1.46 1.48 1.48 1.48 1.45 1.48 401,000 586,470 7,400
SYNERGY GRID SGP 187 219.8 - - - - - - -
SM INVESTMENTS SM 671 671.5 675 677.5 667.5 671.5 405,650 272,379,805 35,161,490
SAN MIGUEL CORP SMC 106.3 107 106 107 105.5 107 444,870 47,255,667 133,240
SOC RESOURCES SOC 0.86 0.91 - - - - - - -
SEAFRONT RES SPM 2.4 2.62 2.6 2.85 2.6 2.62 42,000 114,280 -
TOP FRONTIER TFHI 268.2 270 269 270 268.6 270 3,840 1,036,548 -
UNIOIL HLDG UNI 0.3 0.305 0.295 0.31 0.295 0.3 2,560,000 763,200 -
WELLEX INDUS WIN 0.192 0.198 0.195 0.2 0.192 0.192 540,000 106,170 -
ZEUS HLDG ZHI 0.26 0.28 0.27 0.28 0.26 0.26 470,000 126,000 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 836,042,175 VALUE : 1,644,216,098.5

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 1.05 1.06 1.16 1.17 1.04 1.06 55,405,000 60,173,770 651,990.0002
ANCHOR LAND ALHI 6.1 6.3 - - - - - - -
AYALA LAND ALI 36.25 36.3 36.45 36.75 36.2 36.25 13,813,900 503,213,200 134,413,980
ARANETA PROP ARA 2.65 2.68 2.7 2.73 2.65 2.68 259,000 694,360 -
BELLE CORP BEL 3.32 3.33 3.32 3.37 3.3 3.33 5,395,000 17,996,400 (2,845,670)
A BROWN BRN 1 1.02 1.01 1.02 1 1.02 1,148,000 1,151,650 23,260
CITYLAND DEVT CDC 1.31 1.34 1.32 1.34 1.3 1.34 119,000 158,800 -
CROWN EQUITIES CEI 0.171 0.172 0.165 0.176 0.165 0.172 48,880,000 8,415,440 -
CEBU HLDG CHI 5.03 5.13 - - - - - - -
CENTURY PROP CPG 0.52 0.53 0.53 0.53 0.52 0.52 10,639,000 5,540,180 52,000
CEBU PROP A CPV 5.6 5.92 - - - - - - -
CEBU PROP B CPVB 5.8 6.09 - - - - - - -
CYBER BAY CYBR 0.57 0.58 0.58 0.58 0.57 0.57 6,279,000 3,579,510 1,032,270.0001
DOUBLEDRAGON DD 55 55.35 55.5 55.95 55 55.35 526,040 29,106,359 2,260,203.5
EMPIRE EAST ELI 0.7 0.71 0.71 0.71 0.71 0.71 412,000 292,520 -
EVER GOTESCO EVER 0.165 0.17 0.154 0.173 0.153 0.165 8,120,000 1,349,450 (24,150)
FILINVEST LAND FLI 1.79 1.8 1.78 1.8 1.78 1.8 8,337,000 14,966,410 5,781,950
GLOBAL ESTATE GERI 1.01 1.02 1.03 1.03 1.01 1.01 1,279,000 1,293,520 -
8990 HLDG HOUSE 6.6 6.66 6.7 6.78 6.58 6.66 798,900 5,321,918 (2,571,768)
IRC PROP IRC 1.38 1.4 1.33 1.4 1.33 1.4 2,316,000 3,200,760 (695,760)
KEPPEL PROP KEP 4.06 4.69 - - - - - - -
CITY AND LAND LAND 1.04 1.09 - - - - - - -
MEGAWORLD MEG 3.72 3.73 3.77 3.77 3.71 3.73 45,868,000 171,314,900 17,554,370
MRC ALLIED MRC 0.172 0.173 0.184 0.187 0.173 0.173 141,030,000 25,449,430 1,848,800
PHIL ESTATES PHES 0.335 0.34 0.36 0.36 0.32 0.34 420,000 140,700 -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 4.9 4.91 4.84 4.9 4.83 4.9 3,421,000 16,645,690 (364,749.9999)
ROBINSONS LAND RLC 25.25 25.3 25.75 25.75 25.2 25.3 506,600 12,853,575 (1,985,685)
PHIL REALTY RLT 0.69 0.7 0.72 0.74 0.69 0.69 40,347,000 28,691,990 (113,150)
ROCKWELL ROCK 1.68 1.69 1.7 1.7 1.68 1.69 220,000 372,530 -
SHANG PROP SHNG 3.26 3.33 3.35 3.35 3.35 3.35 1,000 3,350 -
STA LUCIA LAND SLI 1.04 1.05 1.04 1.05 1.02 1.05 12,308,000 12,752,630 3,605,000
SM PRIME HLDG SMPH 29.85 29.9 29.9 30.1 29.75 29.9 5,835,400 174,725,550 (33,038,285)
STARMALLS STR 6.41 6.88 - - - - - - -
SUNTRUST HOME SUN 0.9 0.93 0.91 0.94 0.9 0.93 93,000 84,320 -
PTFC REDEV CORP TFC 28.1 30.65 - - - - - - -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 4.84 4.85 4.92 4.92 4.85 4.85 4,330,000 21,111,240 (7,289,220)

PROPERTY SECTOR TOTAL VOLUME : 418,124,860 VALUE : 1,122,520,157

SERVICES
**** MEDIA ****
ABS CBN ABS 47 47.2 47.4 47.5 47.1 47.2 10,800 510,380 -
GMA NETWORK GMA7 6.16 6.2 6.2 6.2 6.15 6.16 70,300 433,459 -
MANILA BULLETIN MB - - - - - - - - -
MLA BRDCASTING MBC 17.7 18.5 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 17 , 2017

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
GLOBE TELECOM GLO 1,782 1,790 1,794 1,811 1,780 1,790 55,765 100,095,505 (884,235)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,455 1,457 1,500 1,500 1,451 1,455 110,590 161,411,370 (75,796,730)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.058 0.059 0.063 0.066 0.058 0.059 395,500,000 24,255,820 (310,000)
DFNN INC DFNN 8.71 8.87 8.71 8.89 8.71 8.71 80,500 706,551 -
IMPERIAL A IMP 17 17.34 17.2 17.84 16.8 17.34 33,600 578,350 -
IMPERIAL B IMPB 107 120 - - - - - - -
ISLAND INFO IS 0.193 0.194 0.192 0.194 0.19 0.193 9,340,000 1,788,000 19,400
ISM COMM ISM 1.39 1.42 1.33 1.45 1.33 1.42 855,000 1,184,460 -
JACKSTONES JAS 3.26 3.34 3.48 3.8 3.26 3.26 843,000 2,979,620 -
NOW CORP NOW 2.78 2.8 2.79 2.81 2.75 2.78 1,299,000 3,612,680 -
TRANSPACIFIC BR TBGI 1.7 1.87 - - - - - - -
PHILWEB WEB 8.79 8.8 8.9 8.9 8.66 8.79 141,500 1,246,147 (43,236)

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 8.13 8.19 8.29 8.29 8.1 8.13 44,300 360,011 -
ASIAN TERMINALS ATI 10.7 10.94 - - - - - - -
CEBU AIR CEB 93.5 93.7 94.05 94.45 93.05 93.5 353,790 33,166,410 (6,631,390)
INTL CONTAINER ICT 75.4 76 77 77.05 75.05 75.4 7,767,560 596,320,576 33,356,957
LBC EXPRESS LBC 13.02 14.38 14.12 14.12 14.1 14.1 6,700 94,474 -
LORENZO SHIPPNG LSC 0.94 0.99 - - - - - - -
MACROASIA MAC 3.06 3.09 3.01 3.15 2.99 3.09 1,167,000 3,571,470 (340,900)
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
PAL HLDG PAL 5.17 5.22 5.26 5.28 5.15 5.22 9,800 51,012 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 3.95 3.97 3.96 4.04 3.95 3.95 2,022,000 8,056,330 -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.45 1.5 1.45 1.45 1.45 1.45 46,000 66,700 -
BOULEVARD HLDG BHI 0.065 0.066 0.065 0.069 0.064 0.066 42,760,000 2,869,050 132,000
DISCOVERY WORLD DWC 2.08 2.29 2.2 2.3 2.01 2.29 179,000 378,740 234,600
GRAND PLAZA GPH 15.66 17.9 16 16 16 16 800 12,800 -
WATERFRONT WPI 0.405 0.415 0.405 0.415 0.405 0.415 410,000 168,400 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 9.6 9.84 9.8 9.84 9.8 9.84 3,800 37,272 -
FAR EASTERN U FEU 972.5 980 972 980 972 980 230 225,320 -
IPEOPLE IPO 12.04 12.98 12.5 12.5 12.02 12.02 5,900 73,414 -
STI HLDG STI 1.14 1.15 1.16 1.16 1.14 1.15 20,307,000 23,362,180 1,153,959.9997

**** CASINOS & GAMING ****

BERJAYA BCOR 5.31 5.4 - - - - - - -
BLOOMBERRY BLOOM 7.29 7.32 7.46 7.56 7.27 7.32 2,301,100 16,921,543 1,034,687
IP EGAME EG 0.0099 0.01 0.0094 0.011 0.0094 0.01 137,000,000 1,370,300 -
PACIFIC ONLINE LOTO 11.16 11.18 11.18 11.18 11.16 11.16 12,200 136,356 -
LEISURE AND RES LR 3.92 3.93 3.94 3.99 3.92 3.92 843,000 3,319,210 (1,966,470)
MELCO CROWN MCP 5.09 5.1 5.2 5.3 4.85 5.1 23,010,400 118,285,797 (16,628,128)
MANILA JOCKEY MJC 2.01 2.05 - - - - - - -
PREMIUM LEISURE PLC 1.26 1.28 1.35 1.37 1.24 1.28 22,766,000 29,741,450 (1,219,760)
PHIL RACING PRC 8.56 9.88 - - - - - - -
TRAVELLERS RWM 3.21 3.25 3.24 3.25 3.23 3.25 527,000 1,705,690 (586,950)

**** RETAIL ****

CALATA CORP CAL 2.38 2.39 2.46 2.47 2.38 2.39 4,190,000 10,105,530 96,500
METRO RETAIL MRSGI 3.89 3.9 3.88 3.9 3.84 3.9 3,953,000 15,328,980 2,793,290
PUREGOLD PGOLD 44.45 44.5 44.85 44.85 44.5 44.5 417,800 18,599,815 1,016,250
ROBINSONS RTL RRHI 80.9 81.45 80.7 81.5 79.75 81.45 650,640 52,834,704 (14,326,683)
PHIL SEVEN CORP SEVN 143.4 143.8 143.4 143.4 143.4 143.4 300 43,020 -
SSI GROUP SSI 2.47 2.48 2.45 2.49 2.44 2.47 4,026,000 9,912,790 676,750

**** OTHER SERVICES ****

APC GROUP APC 0.53 0.55 0.55 0.55 0.53 0.53 85,000 45,670 -
EASYCALL ECP 2.93 3.39 2.93 2.93 2.93 2.93 2,000 5,860 -
GOLDEN HAVEN HVN 16.52 16.78 16.48 16.78 16.48 16.78 52,700 879,324 -
IPM HLDG IPM 9.06 9.07 9.06 9.06 9.06 9.06 460,000 4,167,600 -
PAXYS PAX 3.2 3.3 3.15 3.33 3.15 3.3 131,000 424,680 9,450
PRMIERE HORIZON PHA 0.43 0.435 0.42 0.43 0.42 0.43 2,190,000 935,400 -
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 6.25 6.29 6.25 6.3 6.25 6.25 33,300 208,855 (62,900)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 17 , 2017

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

SERVICES SECTOR TOTAL VOLUME : 692,931,575 VALUE : 1,294,763,848

MINING & OIL

**** MINING ****
ATOK AB 9.63 11.48 - - - - - - -
APEX MINING APX 1.98 1.99 2.06 2.06 1.99 1.99 3,136,000 6,294,180 101,000
ABRA MINING AR 0.0032 0.0033 0.0033 0.0033 0.0033 0.0033 7,000,000 23,100 -
ATLAS MINING AT 5.9 5.93 6 6 5.9 5.9 477,700 2,821,716 11,820
BENGUET A BC 1.84 1.95 1.83 1.95 1.82 1.95 26,000 47,460 -
BENGUET B BCB 1.94 2.25 - - - - - - -
COAL ASIA HLDG COAL 0.445 0.45 0.445 0.45 0.44 0.445 2,010,000 900,600 8,900
CENTURY PEAK CPM 0.495 0.5 0.48 0.5 0.45 0.495 1,247,000 589,890 -
DIZON MINES DIZ 10.02 11 11.24 11.24 10.02 11 132,600 1,363,100 -
FERRONICKEL FNI 2.36 2.37 2.47 2.47 2.37 2.37 8,665,000 20,669,430 (1,354,420)
GEOGRACE GEO 0.25 0.255 0.255 0.26 0.25 0.25 1,170,000 293,400 -
LEPANTO A LC 0.184 0.185 0.184 0.185 0.183 0.184 2,630,000 483,890 -
LEPANTO B LCB 0.189 0.193 0.191 0.194 0.19 0.19 590,000 112,340 -
MANILA MINING A MA 0.011 0.012 0.011 0.012 0.011 0.012 11,100,000 123,200 -
MANILA MINING B MAB 0.011 0.012 - - - - - - -
MARCVENTURES MARC 1.7 1.72 1.76 1.78 1.72 1.72 287,000 503,270 -
NIHAO NI 2.35 2.43 2.47 2.47 2.35 2.43 490,000 1,154,030 -
NICKEL ASIA NIKL 6.96 6.97 7.04 7.04 6.95 6.97 565,200 3,946,273 (379,616)
OMICO CORP OM 0.46 0.52 0.465 0.465 0.46 0.46 80,000 36,850 -
ORNTL PENINSULA ORE 0.93 0.98 0.94 0.94 0.94 0.94 53,000 49,820 -
PX MINING PX 9.2 9.28 9.28 9.28 9.07 9.28 1,328,500 12,245,195 -
SEMIRARA MINING SCC 136.8 137 135.5 137.3 135.4 137 1,582,180 215,708,866 38,713,813
UNITED PARAGON UPM 0.009 0.0092 0.009 0.0092 0.009 0.0092 3,000,000 27,300 -

**** OIL ****

ORNTL PETROL A OPM 0.011 0.012 0.012 0.012 0.011 0.011 21,300,000 234,400 -
ORNTL PETROL B OPMB 0.012 0.013 0.012 0.012 0.012 0.012 15,200,000 182,400 -
PHILODRILL OV 0.014 0.015 0.014 0.015 0.014 0.014 614,500,000 8,604,800 140,000
PETROENERGY PERC 4.09 4.16 - - - - - - -
PXP ENERGY PXP 3.23 3.24 3.31 3.35 3.23 3.23 863,000 2,849,000 52,000
TA PETROLEUM TAPET 2.88 2.9 2.86 2.9 2.85 2.9 29,000 83,250 -

MINING & OIL SECTOR TOTAL VOLUME : 697,462,180 VALUE : 279,347,760

PREFERRED
ABC PREF ABC - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 535 538 535 535 535 535 64,660 34,593,100 -
AC PREF B2 ACPB2 529 540 540 540 529 529 4,610 2,438,800 -
ALCO PREF B ALCPB 107 107.8 106.8 108 106.8 107 15,020 1,607,730 -
BC PREF A BCP 6.01 - - - - - - - -
DD PREF DDPR 104 104.9 104.5 104.5 104 104 3,000 312,275 -
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 108 112.8 112.8 112.8 112.8 112.8 50 5,640 (5,640)
FGEN PREF G FGENG 115 119.3 115 115 115 115 4,000 460,000 -
FPH PREF FPHP - - - - - - - - -
FPH PREF C FPHPC 505 562 506 506 505 505 10,000 5,050,020 (5,039,900)
GLO PREF A GLOPA - - - - - - - - -
GLO PREF P GLOPP 530 538 530 530 530 530 1,000 530,000 -
GTCAP PREF A GTPPA 1,020 1,035 1,020 1,020 1,020 1,020 1,040 1,060,800 -
GTCAP PREF B GTPPB 1,026 1,035 1,026 1,026 1,026 1,026 95 97,470 -
LR PREF LRP 1.03 1.05 1.04 1.04 1.04 1.04 36,000 37,440 -
MWIDE PREF MWP 107.1 109.8 - - - - - - -
PF PREF PFP - - - - - - - - -
PF PREF 2 PFP2 1,020 1,034 1,017 1,022 1,017 1,020 1,500 1,529,850 -
PNX PREF 3A PNX3A 102.3 107.5 107.5 107.5 107.5 107.5 100 10,750 -
PNX PREF 3B PNX3B 105.6 119 120 120 120 120 90 10,800 -
PHOENIX PREF PNXP 50.05 - - - - - - - -
PCOR PREF 2A PRF2A 1,070 1,091 1,070 1,070 1,070 1,070 3,000 3,210,000 -
PCOR PREF 2B PRF2B 1,100 1,164 - - - - - - -
SFI PREF SFIP 2 2.28 2 2.3 2 2.3 3,000 6,300 -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B 76.9 77 77 77 77 77 5,830 448,910 -
SMC PREF 2C SMC2C 82 82.75 82.7 82.75 82 82 16,390 1,344,985 -
SMC PREF 2D SMC2D 76.35 78.35 76.35 76.35 76.35 76.35 9,000 687,150 -
SMC PREF 2E SMC2E 76.6 79 77.2 77.2 76.5 76.5 13,400 1,032,140 -
SMC PREF 2F SMC2F 79.75 80.9 79.8 80.95 79.75 79.75 41,390 3,318,011 -
SMC PREF 2G SMC2G 77.2 79.3 - - - - - - -
SMC PREF 2H SMC2H 77.5 78 78 78 78 78 35,500 2,769,000 -
SMC PREF 2I SMC2I 78.5 79 78 79 78 79 150 11,760 3,950
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF II TLII - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 17 , 2017

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

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

PREFERRED TOTAL VOLUME : 268,825 VALUE : 60,572,931

PHIL. DEPOSITARY RECEIPTS

ABS HLDG PDR ABSP 47 48 47.95 48 47.95 48 152,700 7,326,600 (1,468,800)
GMA HLDG PDR GMAP 5.84 5.85 5.84 5.85 5.84 5.85 5,376,500 31,452,523 (2,084,355)

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 5,529,200 VALUE : 38,779,123

WARRANTS
LR WARRANT LRW 2.16 2.17 2.39 2.42 2.15 2.16 1,290,000 2,828,210 -

WARRANTS TOTAL VOLUME : 1,290,000 VALUE : 2,828,210

SMALL, MEDIUM & EMERGING

PHILAB HLDG DNA 7.51 7.6 7.94 7.95 7.5 7.6 401,400 3,107,822 -
ITALPINAS IDC 3.64 3.65 3.69 3.7 3.65 3.65 283,000 1,038,570 36,600
MAKATI FINANCE MFIN 2.95 3 2.95 2.95 2.95 2.95 1,000 2,950 -
XURPAS X 7.63 7.64 7.78 7.78 7.64 7.64 1,683,100 12,952,899 2,160,516

SMALL, MEDIUM & EMERGING TOTAL VOLUME : 2,368,500 VALUE : 17,102,241

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 119.2 119.6 119.7 119.7 119.2 119.2 450 53,716 -

EXCHANGE TRADED FUNDS TOTAL VOLUME : 450 VALUE : 53,716

TOTAL MAIN BOARD VOLUME : 3,074,854,080 VALUE : 6,825,244,270.5

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 17 , 2017

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

NO. OF ADVANCES: 93
NO. OF DECLINES: 99
NO. OF UNCHANGED: 48

NO. OF TRADED ISSUES: 240

NO. OF TRADES: 63,386

ODDLOT VOLUME: 2,874,867

ODDLOT VALUE: 301,617.00

BLOCK SALE VOLUME: 9,138,860

BLOCK SALE VALUE: 160,341,691.21

BLOCK SALES

SECURITY PRICE VOLUME VALUE

MBT 80.1195 1,093,060 87,575,420.67
LTG 14.2533 1,467,800 20,920,993.74
EDC 5.8256 4,978,000 28,999,836.80
LTG 14.2784 1,600,000 22,845,440.00

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,791.45 1,802.3 1,789.3 1,793.86 0.02 0.4 14,530,821 791,376,925.72

Industrials 11,086.4 11,126.73 11,065.6 11,084.77 (0.04) (4.93) 419,521,725 1,792,539,165.26
Holding Firms 7,357.68 7,357.68 7,283.42 7,296.6 (0.62) (46.14) 839,152,316 1,688,026,147.34
Property 3,347.39 3,358.31 3,328.92 3,334.24 (0.26) (8.99) 418,141,298 1,122,581,743.91
Services 1,438.24 1,439.57 1,415.47 1,417.79 (1.31) (18.91) 694,338,495 1,294,817,244.21
Mining & Oil 11,988.39 12,008.24 11,935.26 11,978.21 (0.19) (23.38) 698,812,309 279,385,778.88
SME 2,370,393 17,106,857.40
ETF 450 53,716.00
PSEi 7,289.63 7,292.62 7,236.91 7,244.79 (0.52) (38.46)
All Shares 4,404.87 4,408.96 4,382.19 4,388.01 (0.31) (13.78)

GRAND TOTAL 3,086,867,807 6,985,887,578.72

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

FOREIGN BUYING: Php 3,650,793,372.57

FOREIGN SELLING: Php 3,698,162,345.92
NET FOREIGN BUYING/(SELLING): Php (47,368,973.35)
TOTAL FOREIGN: Php 7,348,955,718.49

Securities Under Suspension by the Exchange as of February 17 , 2017

ASIA AMLGMATED AAA

ABC PREF ABC
AC PREF A ACPA
EXPORT BANK A EIBA
EXPORT BANK B EIBB
FPH PREF FPHP
FILSYN A FYN
FILSYN B FYNB
GREENERGY GREEN
METROALLIANCE A MAH
METROALLIANCE B MAHB
MANILA BULLETIN MB
METRO GLOBAL MGH
NEXTGENESIS NXGEN
PICOP RES PCP
PF PREF PFP
PHILCOMSAT PHC
PRIMETOWN PROP PMT
PNCC PNC
GLOBALPORT PORT
PTT CORP PTT
SMC PREF 2A SMC2A
STENIEL STN
TEL PREF II TLII
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 17 , 2017

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

UNIWIDE HLDG UW