The Philippine Stock Exchange, Inc.

Daily Quotation Report

January 09, 2025

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

FINANCIALS
**** BANKS ****

ASIA UNITED AUB 69 69.8 68.5 70 67.6 69 193,480 13,385,017 (486,662)

BDO UNIBANK BDO 145.9 146.1 146 147 145.3 145.9 2,046,910 298,737,363 3,454,777
BANK COMMERCE BNCOM 6.75 6.9 6.75 6.8 6.75 6.75 28,700 194,205 -
BANK PH ISLANDS BPI 120.4 120.8 120.7 121.2 120.2 120.8 2,231,350 269,507,261 (137,950,663)
CHINABANK CBC 69 70 69.5 70.45 69 69 2,134,240 149,218,712 25,565,518
CITYSTATE BANK CSB 9.53 11.66 11.7 11.7 11.7 11.7 100 1,170 -
EAST WEST BANK EW 9.85 9.86 9.95 9.95 9.82 9.85 65,100 641,395 -
METROBANK MBT 73.55 73.6 74.5 74.95 73.35 73.55 2,106,200 154,945,317 (37,325,119)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 9.9 9.95 9.9 9.9 9.7 9.9 6,100 59,270 -
PBCOM PBC 15.58 16.3 - - - - - - -
PHIL NATL BANK PNB 30.1 30.15 30.2 30.4 30 30.1 315,600 9,502,235 3,334,025
PSBANK PSB 58.3 58.7 58.7 58.7 58.65 58.7 23,930 1,404,686 (1,380,624)
PHILTRUST PTC 98 120 118.7 118.7 118.7 118.7 100 11,870 11,870
RCBC RCB 25 25.95 25.9 25.95 25.7 25.95 15,000 387,040 (25,800)
SECURITY BANK SECB 83.95 84 83.9 84.3 83.8 83.95 102,870 8,634,112.5 (2,781,019.5)
UNION BANK UBP 35.95 36 35.8 35.95 35.8 35.95 10,800 387,970 107,759.9997

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.02 1.1 1.06 1.1 1.01 1.1 70,000 71,870 -
COL FINANCIAL COL 1.66 1.74 1.74 1.74 1.69 1.74 17,000 29,360 -
DOMINION HLDG DHI 1.47 1.54 1.52 1.54 1.52 1.54 14,000 21,440 -
FIRST ABACUS FAF 0.6 0.62 - - - - - - -
FERRONOUX HLDG FERRO - - - - - - - - -
FILIPINO FUND FFI 6.41 7.8 7 7 7 7 13,800 96,600 28,000
IREMIT I 0.233 0.255 0.25 0.25 0.25 0.25 10,000 2,500 -
MEDCO HLDG MED 0.123 0.135 0.14 0.14 0.14 0.14 10,000 1,400 -
MANULIFE MFC 1,720 1,750 1,750 1,750 1,750 1,750 5 8,750 -
NTL REINSURANCE NRCP 0.64 0.68 0.64 0.67 0.64 0.67 290,000 192,260 -
PHIL STOCK EXCH PSE 175.5 176.3 171.2 176.3 171.2 176.3 1,330 233,072 34,700
SUN LIFE SLF 3,300 3,350 3,300 3,300 3,300 3,300 55 181,500 181,500
VANTAGE V 0.71 0.78 0.79 0.79 0.79 0.79 12,000 9,480 -

FINANCIALS SECTOR TOTAL 9,718,670 907,865,855.50

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****

ACEN CORP ACEN 3.92 3.96 3.91 3.96 3.89 3.96 2,846,000 11,232,560 5,646,920
ALSONS CONS ACR 0.465 0.47 0.465 0.47 0.465 0.47 150,000 70,150 -
ALTERNERGY HLDG ALTER 1.09 1.1 1.1 1.1 1.06 1.09 4,306,000 4,637,080 1,581,460
ABOITIZ POWER AP 39.6 39.7 39.05 40 39.05 39.7 300,000 11,893,720 (87,609.9998)
RASLAG ASLAG 1.04 1.08 1.05 1.09 1.05 1.09 105,000 113,400 -
BASIC ENERGY BSC 0.137 0.14 0.137 0.139 0.137 0.137 70,000 9,620 -
CITICORE RE CREC 3.29 3.3 3.3 3.32 3.25 3.3 8,145,000 26,877,660 18,391,250
FIRST GEN FGEN 17 17.02 16.98 17 16.86 17 219,800 3,717,708 1,533,208

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
January 09, 2025

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

FIRST PHIL HLDG FPH 60.1 60.3 60 61 60 60.1 11,350 681,130 616,180
JOLLIVILLE HLDG JOH 5.46 7.09 - - - - - - -
MERALCO MER 485.8 486 484 485.8 479.4 485.8 77,950 37,813,652 (1,170,328)
MANILA WATER MWC 26.85 26.95 26.8 27 26.7 26.95 474,900 12,756,095 1,124,875
PETRON PCOR 2.33 2.35 2.33 2.36 2.33 2.34 395,000 927,150 (837,800)
PETROENERGY PERC 3.62 3.79 3.6 3.6 3.6 3.6 1,000 3,600 -
PHX PETROLEUM PNX - - - - - - - - -
REPOWER ENERGY REDC 5.04 5.1 5.12 5.12 5.04 5.04 600 3,038 -
SEMIRARA MINING SCC 34.8 34.85 34.85 34.85 34.65 34.8 742,900 25,790,585 8,918,755.0003
SYNERGY GRID SGP 10.6 10.72 10.98 10.98 10.6 10.72 2,647,800 28,338,194 (66,014)
SHELL PILIPINAS SHLPH 7.11 7.2 7.45 7.48 7.03 7.2 338,600 2,451,217 (722,446)
SPC POWER SPC 9.01 9.05 9.06 9.19 9.05 9.05 67,200 610,968 (36,320)
SP NEW ENERGY SPNEC 1.05 1.07 1.07 1.08 1.05 1.07 13,795,000 14,674,570 (304,550)
VIVANT VVT 18.06 18.96 - - - - - - -

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

AGRINURTURE ANI 0.5 0.52 0.51 0.52 0.5 0.52 149,000 74,810 -
AXELUM AXLM 2.15 2.16 2.16 2.16 2.16 2.16 2,000 4,320 4,320
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 13.72 15 16.5 16.5 14.5 14.5 2,500 38,580 (18,800)
CENTURY FOOD CNPF 43.5 43.8 43.8 43.8 42.7 43.5 441,700 19,164,590 10,984,510
DEL MONTE DELM 3.9 3.95 3.9 3.9 3.9 3.9 2,000 7,800 (3,900)
DNL INDUS DNL 5.95 5.98 6.07 6.07 5.94 5.95 2,597,000 15,479,814 (7,892,254)
EMPERADOR EMI 17.9 18.02 17.86 18.02 17.8 18.02 1,785,700 32,166,458 13,487,312
SMC FOODANDBEV FB 52.15 52.4 52.35 52.4 52.15 52.4 4,970 260,100 8,868
FIGARO COFFEE FCG 0.82 0.83 0.85 0.85 0.82 0.83 3,915,000 3,238,700 851,820
ALLIANCE SELECT FOOD 0.36 0.395 - - - - - - -
FRUITAS HLDG FRUIT 0.65 0.66 0.63 0.66 0.63 0.66 276,000 179,400 19,520
GINEBRA GSMI 272.6 277.8 277.6 278.4 272 277.8 9,790 2,709,148 (934,980)
JOLLIBEE JFC 264 264.6 266 266 260.2 264.6 208,460 55,069,144 (14,632,270.0003)
KEEPERS HLDG KEEPR 2.32 2.33 2.31 2.34 2.29 2.32 6,193,000 14,269,600 10,407,010
LIBERTY FLOUR LFM 17.1 17.66 20.1 20.1 16.04 17.66 10,700 195,078 19,180
MACAY HLDG MACAY 7.54 8.49 - - - - - - -
MAXS GROUP MAXS 2.52 2.61 2.57 2.57 2.51 2.52 68,000 172,460 -
MG HLDG MG 0.082 0.085 0.083 0.085 0.081 0.083 420,000 34,100 (32,420)
MONDE NISSIN MONDE 7.89 7.9 8.05 8.05 7.84 7.9 5,612,800 44,377,361 13,701,506
SHAKEYS PIZZA PIZZA 8.06 8.1 8.21 8.21 8.06 8.06 2,500 20,269 (7,289)
ROXAS AND CO RCI 2.8 2.81 2.7 2.89 2.66 2.8 163,000 454,220 (33,650)
RFM CORP RFM 3.96 3.98 3.9 3.98 3.9 3.98 355,000 1,397,780 32,630
ROXAS HLDG ROX - - - - - - - - -
SWIFT FOODS SFI 0.059 0.06 0.059 0.059 0.059 0.059 670,000 39,530 -
UNIV ROBINA URC 79.15 79.35 77.7 79.15 76.4 79.15 415,430 32,592,499 2,179,020
VITARICH VITA 0.57 0.58 0.56 0.58 0.55 0.58 41,057,000 23,191,200 1,120
VICTORIAS VMC 2 2.1 - - - - - - -

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

CONCRETE A CA 40.05 48 - - - - - - -
CONCRETE B CAB 43.05 49.3 - - - - - - -
CEMEX HLDG CHP 1.86 1.92 1.9 1.92 1.86 1.92 3,038,000 5,788,960 (96,000)

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
January 09, 2025

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

EC VULCAN ECVC 0.29 0.31 0.305 0.305 0.305 0.305 30,000 9,150 -
EEI CORP EEI 3.47 3.5 3.47 3.6 3.47 3.6 12,000 42,560 -
MEGAWIDE MWIDE 2.44 2.45 2.4 2.48 2.4 2.45 102,000 248,740 9,600
PHINMA PHN 16.9 18.5 18 18.5 16.94 18.5 55,300 960,314 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T 0.3 0.365 - - - - - - -

**** C H E M I C A L S ****

CROWN ASIA CROWN 1.75 1.77 1.77 1.77 1.77 1.77 1,000 1,770 -
EUROMED EURO 0.82 0.87 0.88 0.88 0.8 0.87 15,000 13,050 820
LMG CORP LMG 0.19 0.217 - - - - - - -
MABUHAY VINYL MVC 5.11 5.34 5.3 5.39 5.3 5.39 2,100 11,229 -
PRYCE CORP PPC 10.4 10.6 10.7 10.7 10.5 10.66 8,900 93,968 (36,112)
UNIHOLDINGS UNH 133.2 187.6 - - - - - - -

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

CONCEPCION CIC 13.2 13.56 - - - - - - -

GREENERGY GREEN 0.198 0.204 0.196 0.204 0.196 0.198 110,000 21,660 -
INTEGRATED MICR IMI 1.5 1.55 1.55 1.55 1.5 1.5 353,000 534,170 49,500
IONICS ION 0.91 0.93 0.87 0.93 0.87 0.91 804,000 729,430 (150,060)
PANASONIC PMPC 5.4 5.45 5.44 5.45 5.44 5.45 1,100 5,985 -
CIRTEK HLDG TECH 1.32 1.35 1.35 1.37 1.31 1.35 92,000 123,010 26,200

**** OTHER INDUSTRIALS ****

FILSYN A FYN 2.1 - - - - - - - -

FILSYN B FYNB 0.1 - - - - - - - -
STENIEL STN 1.75 1.84 1.59 1.92 1.59 1.84 10,001,000 15,919,510 -

INDUSTRIAL SECTOR TOTAL 113,842,460 497,132,090.50

HOLDING FIRMS
**** HOLDING FIRMS ****

ASIA AMLGMATED AAA - - - - - - - - -

ABACORE CAPITAL ABA 0.56 0.57 0.58 0.59 0.56 0.56 1,324,000 757,110 156,020
ASIABEST GROUP ABG - - - - - - - - -
AYALA CORP AC 595 599.5 592 599.5 586.5 599.5 275,520 163,847,845 (8,884,815)
ABOITIZ EQUITY AEV 34.6 35 35 35.05 34.55 35 1,020,700 35,714,370 2,680,315
ALLIANCE GLOBAL AGI 8.73 8.81 8.65 8.81 8.65 8.81 1,306,000 11,449,119 (1,663,100)
ANSCOR ANS 13.6 13.7 13.9 13.9 13.6 13.6 20,700 284,500 (95,350)
ANGLO PHIL HLDG APO 0.42 0.495 - - - - - - -
ATN HLDG A ATN 0.54 0.55 0.54 0.54 0.54 0.54 215,000 116,100 -
ATN HLDG B ATNB 0.53 0.55 0.53 0.55 0.53 0.55 666,000 357,480 (204,820)
BHI HLDG BH - 1,020 - - - - - - -
COSCO CAPITAL COSCO 5.49 5.5 5.53 5.53 5.48 5.5 698,400 3,848,749 (1,124,060)
DMCI HLDG DMC 10.98 11 10.92 10.98 10.82 10.98 1,070,300 11,685,836 (452,256)
FILINVEST DEV FDC 4.61 4.89 4.89 4.89 4.89 4.89 1,000 4,890 4,890

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
January 09, 2025

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

FJ PRINCE A FJP 2.01 2.45 - - - - - - -

FJ PRINCE B FJPB 1.91 2.53 - - - - - - -
FORUM PACIFIC FPI 0.21 0.24 0.21 0.21 0.21 0.21 20,000 4,200 -
GT CAPITAL GTCAP 611 617 623 623 610 617 59,140 36,368,110 (4,765,030)
HOUSE OF INV HI 3.38 3.39 3.39 3.39 3.39 3.39 45,000 152,550 -
JG SUMMIT JGS 20.05 20.1 20.2 20.2 19.72 20.05 2,309,100 46,101,859 (13,470,734)
KEPPEL HLDG A KPH 14.64 16.44 14.56 14.56 14.56 14.56 500 7,280 -
KEPPEL HLDG B KPHB 15.62 19.4 15.54 15.6 15.48 15.6 4,100 63,518 3,108
LODESTAR LODE 0.25 0.285 0.25 0.25 0.25 0.25 150,000 37,500 7,500
LOPEZ HLDG LPZ 3.01 3.08 3.01 3.08 2.96 3.01 308,000 926,460 3,020
LT GROUP LTG 10.46 10.5 10.5 10.5 10.46 10.5 1,644,700 17,252,040 (1,775,480)
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.161 0.175 - - - - - - -
PACIFICA HLDG PA 1.35 1.55 - - - - - - -
PRIME MEDIA PRIM 2.11 2.25 2.25 2.35 2.03 2.25 72,000 161,320 -
REPUBLIC GLASS REG 2.75 - 2.75 2.75 2.75 2.75 70,000 192,500 -
SOLID GROUP SGI 1 1.03 1.03 1.03 1.03 1.03 6,000 6,180 -
SM INVESTMENTS SM 876.5 885 880.5 889 870.5 885 368,710 323,856,580 49,552,155
SAN MIGUEL CORP SMC 85 85.2 84 85 83.35 85 65,260 5,518,464.5 1,349,905.5
SEAFRONT RES SPM 1.58 2.15 - - - - - - -
TOP FRONTIER TFHI 63.15 67.4 67.35 67.35 67.35 67.35 900 60,615 60,614.9999
WELLEX INDUS WIN 0.211 0.238 0.22 0.22 0.22 0.22 30,000 6,600 -
ZEUS HLDG ZHI 0.065 0.072 - - - - - - -

HOLDING FIRMS SECTOR TOTAL 11,876,005 668,247,796.50

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.35 0.38 - - - - - - -

ANCHOR LAND ALHI 4.55 5.59 - - - - - - -
AYALA LAND ALI 26.4 26.5 26.4 26.5 26 26.5 4,419,300 116,461,425 14,909,710
AYALA LAND LOG ALLHC 1.67 1.69 1.7 1.71 1.65 1.67 375,000 625,340 -
ALTUS PROP APVI 8.3 8.62 8.3 8.3 8.3 8.3 100 830 -
ARANETA PROP ARA 0.52 0.53 0.52 0.53 0.52 0.53 127,000 66,630 -
AREIT RT AREIT 39.7 39.75 39.6 39.9 39.35 39.75 2,386,600 94,832,565 50,513,955
A BROWN BRN 0.55 0.56 0.56 0.56 0.54 0.56 124,000 68,210 -
CITYLAND DEVT CDC 0.63 0.66 0.64 0.67 0.63 0.63 107,000 67,710 (15,760)
CROWN EQUITIES CEI 0.055 0.057 0.055 0.057 0.053 0.056 1,630,000 88,230 -
CEB LANDMASTERS CLI 2.65 2.68 2.65 2.68 2.64 2.68 228,000 607,490 321,990
CENTURY PROP CPG 0.39 0.4 0.405 0.405 0.39 0.4 1,110,000 438,300 (12,150)
CITICORE RT CREIT 3.09 3.1 3.08 3.1 3.07 3.09 2,177,000 6,724,670 590,170
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 9.78 9.99 9.95 10.02 9.7 10 145,800 1,439,645 (321,437.9999)
DDMP RT DDMPR 1.05 1.06 1.07 1.07 1.05 1.05 1,861,000 1,964,110 -
DM WENCESLAO DMW 5.29 5.38 5.38 5.38 5.29 5.29 232,900 1,236,381 573,881
EMPIRE EAST ELI 0.125 0.127 0.127 0.127 0.127 0.127 50,000 6,350 -
EVER GOTESCO EVER 0.236 0.25 0.235 0.235 0.235 0.235 10,000 2,350 -
FILINVEST RT FILRT 2.95 2.97 2.96 2.97 2.94 2.97 2,164,000 6,391,680 (878,600)
FILINVEST LAND FLI 0.75 0.76 0.74 0.76 0.74 0.75 2,494,000 1,869,980 (434,200)
GLOBAL ESTATE GERI 0.59 0.6 0.6 0.6 0.59 0.6 44,000 26,220 -
8990 HLDG HOUSE 8.98 8.99 8.98 8.99 8.6 8.98 2,900 25,378 -

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
January 09, 2025

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

GOLDEN MV HVN 2,170 2,248 2,170 2,248 2,170 2,248 95 211,190 22,460
PHIL INFRADEV INFRA 0.285 0.32 - - - - - - -
KEPPEL PROP KEP 2.81 3 2.8 3 2.8 3 54,000 155,830 -
CITY AND LAND LAND 0.66 0.69 0.66 0.69 0.66 0.69 17,000 11,540 (20)
MEGAWORLD MEG 1.91 1.92 1.95 1.96 1.92 1.92 2,761,000 5,320,360 (56,240)
MRC ALLIED MRC 0.85 0.86 0.84 0.87 0.81 0.86 12,501,000 10,643,660 (2,520)
MREIT RT MREIT 13.42 13.44 13.48 13.5 13.4 13.44 76,700 1,032,112 129,166
OMICO CORP OM 0.137 0.152 - - - - - - -
PHIL ESTATES PHES 0.255 0.265 0.255 0.255 0.255 0.255 10,000 2,550 -
PREMIERE RT PREIT 2.15 2.19 2.19 2.19 2.15 2.15 32,000 68,920 -
PRIMEX CORP PRMX 1.55 1.63 - - - - - - -
RL COMM RT RCR 5.88 5.89 5.88 5.9 5.87 5.88 1,231,400 7,252,117 (172,198)
ROBINSONS LAND RLC 12.84 12.86 12.88 12.98 12.82 12.84 280,500 3,608,160 (1,819,854)
PHIL REALTY RLT 0.122 0.127 0.125 0.125 0.125 0.125 10,000 1,250 -
ROCKWELL ROCK 1.47 1.5 1.52 1.52 1.49 1.5 37,000 55,360 -
SHANG PROP SHNG 3.9 3.99 3.99 3.99 3.9 3.9 27,000 107,160 11,850
STA LUCIA LAND SLI 2.72 2.87 2.9 2.9 2.75 2.87 18,000 49,970 -
SM PRIME HLDG SMPH 24.2 24.25 24.2 24.4 23.8 24.25 7,904,800 190,613,130 7,584,075
SOC RESOURCES SOC 0.183 0.285 - - - - - - -
VISTAMALLS STR 1.5 1.57 1.6 1.61 1.5 1.5 16,000 24,650 (10,300)
SUNTRUST RESORT SUN 0.88 0.89 0.89 0.89 0.83 0.88 36,000 30,900 -
PTFC REDEV CORP TFC 50.05 65 - - - - - - -
VISTA LAND VLL 1.51 1.54 1.55 1.55 1.51 1.54 61,000 92,980 (34,930)
VISTAREIT RT VREIT 1.81 1.82 1.83 1.84 1.81 1.82 356,000 649,130 29,280

PROPERTY SECTOR TOTAL 45,153,245 456,946,745.50

SERVICES
**** MEDIA ****

ABS CBN ABS 5.84 5.87 6.55 6.69 5.6 5.84 8,556,800 51,093,151 -
GMA NETWORK GMA7 6.7 6.71 6.7 6.78 6.7 6.7 382,100 2,575,097 -
MANILA BULLETIN MB 0.188 0.199 - - - - - - -
MLA BRDCASTING MBC 6.11 7.2 - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 2,260 2,264 2,300 2,300 2,236 2,260 36,060 81,424,290 8,624,280
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,320 1,331 1,315 1,331 1,315 1,331 30,950 41,083,965 2,108,900

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.0064 0.0065 0.0056 0.0064 0.0053 0.0064 1,038,000,000 6,286,600 (79,900)
CONVERGE CNVRG 16.18 16.2 16 16.18 15.88 16.18 3,137,500 50,441,446 3,128,100
DFNN INC DFNN 2.51 2.55 2.55 2.55 2.55 2.55 120,000 306,000 -
DITO CME HLDG DITO 2.22 2.23 2.08 2.23 1.98 2.23 96,356,000 203,377,820 4,118,670
IMPERIAL IMP 0.58 0.77 - - - - - - -
ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 1.15 1.35 1.19 1.37 1.19 1.37 4,000 4,980 -
NOW CORP NOW 0.71 0.72 0.69 0.76 0.69 0.71 4,259,000 3,097,410 (89,480)

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
January 09, 2025

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

TRANSPACIFIC BR TBGI 0.142 0.152 0.139 0.155 0.139 0.153 2,990,000 445,330 (55,720)

**** TRANSPORTATION SERVICES ****

ASIAN TERMINALS ATI 16.7 16.72 17 17 16.68 16.72 84,500 1,420,120 (723,990)
CHELSEA C 1.3 1.34 1.3 1.32 1.3 1.3 73,000 95,960 -
CEBU AIR CEB 29.35 29.65 29.4 29.65 29.2 29.65 54,100 1,590,655 (472,360)
INTL CONTAINER ICT 397 399.4 398 400 392.2 399.4 539,020 214,654,322 (18,193,638)
LBC EXPRESS LBC 11.7 11.9 11.7 11.9 11.7 11.9 200 2,360 (1,170)
LORENZO SHIPPNG LSC 0.79 0.93 - - - - - - -
MACROASIA MAC 5.46 5.49 5.7 5.89 5.45 5.49 940,400 5,248,668 (1,189,274)
METROALLIANCE A MAH 0.76 0.82 0.77 0.85 0.77 0.85 15,000 12,150 -
METROALLIANCE B MAHB 0.85 0.9 0.99 0.99 0.9 0.9 5,000 4,680 -
PAL HLDG PAL 4.62 4.74 4.58 4.74 4.58 4.74 26,000 120,680 (73,280)
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.59 0.62 0.6 0.61 0.59 0.59 158,000 94,600 11,310

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.66 1.77 - - - - - - -

BOULEVARD HLDG BHI 0.079 0.08 0.076 0.081 0.076 0.08 26,030,000 2,055,890 -
DISCOVERY WORLD DWC 1.11 1.15 1.12 1.15 1.1 1.15 65,000 72,450 25,949.9997
GRAND PLAZA GPH 5.25 6.98 - - - - - - -
WATERFRONT WPI 0.375 0.39 - - - - - - -

**** EDUCATION ****

CENTRO ESCOLAR CEU 14.1 14.5 14.5 14.5 14.5 14.5 3,300 47,850 37,700
FAR EASTERN U FEU 703 780 740 740 740 740 1,260 932,400 -
IPEOPLE IPO 6.31 6.55 6.55 6.55 6.55 6.55 100 655 -
STI HLDG STI 1.47 1.49 1.43 1.49 1.43 1.49 4,279,000 6,241,360 38,150

**** CASINOS & GAMING ****

BELLE CORP BEL 1.62 1.63 1.63 1.68 1.62 1.62 321,000 525,540 (119,020)
BLOOMBERRY BLOOM 4.35 4.38 4.52 4.56 4.3 4.35 12,686,000 55,446,550 (34,974,900)
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 3.21 3.45 3.5 3.5 3.15 3.21 187,000 634,810 279,750
MANILA JOCKEY MJC - - - - - - - - -
MJC INVESTMENTS MJIC - - - - - - - - -
PH RESORTS GRP PHR 0.51 0.53 0.56 0.56 0.5 0.51 10,114,000 5,289,620 (369,580)
DIGIPLUS PLUS 26.8 26.9 26.15 27.15 25.55 26.9 4,720,900 124,203,225 (20,786,900)
PHIL RACING PRC 5.56 7 - - - - - - -
PHILWEB WEB 1.37 1.4 1.44 1.44 1.36 1.4 336,000 462,230 46,240

**** RETAIL ****

ALLDAY ALLDY 0.132 0.133 0.134 0.135 0.132 0.133 1,870,000 249,320 26,600
BERJAYA BCOR 8.31 9.47 - - - - - - -
ALLHOME HOME 0.6 0.61 0.61 0.61 0.59 0.6 1,507,000 898,440 -

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
January 09, 2025

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

METRO RETAIL MRSGI 1.19 1.21 1.2 1.2 1.19 1.19 103,000 122,720 59,500
PUREGOLD PGOLD 29.7 29.8 29.15 29.95 28.75 29.8 613,700 18,161,020 (1,833,060)
ROBINSONS RTL RRHI 35.3 35.4 35.3 35.85 35.25 35.4 66,900 2,369,180 (2,277,105)
PHIL SEVEN CORP SEVN 67.9 68 68 68 67.9 68 21,530 1,463,906 56,988
SSI GROUP SSI 3.01 3.03 3.07 3.07 3.01 3.03 444,000 1,345,910 (196,440)
UPSON INTL CORP UPSON 0.65 0.66 0.66 0.7 0.65 0.66 3,675,000 2,426,590 (2,206,520)
WILCON DEPOT WLCON 11.02 11.1 12.12 12.12 10.82 11.02 4,315,500 48,106,328 (18,890,863.9996)

**** OTHER SERVICES ****

APC GROUP APC 0.18 0.185 0.185 0.185 0.185 0.185 10,000 1,850 -
EASYCALL ECP 2.1 2.8 2.75 2.8 2.75 2.8 10,000 27,940 -
IPM HLDG IPM 2.15 3 - - - - - - -
MEDILINES MEDIC 0.305 0.31 0.31 0.31 0.305 0.305 110,000 33,800 -
PAXYS PAX 1.59 1.71 1.65 1.74 1.59 1.74 24,000 38,390 1,590
PRMIERE HORIZON PHA 0.173 0.175 0.171 0.172 0.171 0.172 220,000 37,810 -
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 5 5.1 4.9 5.1 4.8 5.1 30,000 146,017 -

SERVICES SECTOR TOTAL 1,227,531,820 934,722,085.00

MINING & OIL
**** MINING ****

ATOK AB 5.8 6.24 5.8 6.29 5.6 6.24 588,000 3,636,899 (37,700)
APEX MINING APX 3.86 3.88 3.86 3.9 3.83 3.88 2,067,000 7,976,640 50,250
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 4.04 4.2 4.06 4.1 4.04 4.05 459,000 1,860,680 -
BENGUET A BC 3.62 3.8 - - - - - - -
BENGUET B BCB 3.51 3.9 - - - - - - -
COAL ASIA HLDG COAL 0.147 0.15 0.148 0.148 0.148 0.148 500,000 74,000 -
CENTURY PEAK CPM 2.55 2.61 - - - - - - -
DIZON MINES DIZ 2.07 2.27 - - - - - - -
FERRONICKEL FNI 0.99 1.01 1 1 0.99 0.99 705,000 703,350 (535,050)
GEOGRACE GEO 0.089 0.09 0.09 0.09 0.09 0.09 20,000 1,800 -
LEPANTO A LC 0.065 0.068 0.067 0.068 0.067 0.068 30,000 2,030 -
LEPANTO B LCB 0.064 0.068 - - - - - - -
MANILA MINING A MA 0.003 0.0032 0.0031 0.0031 0.003 0.003 19,000,000 58,300 -
MANILA MINING B MAB 0.003 0.0032 - - - - - - -
MARCVENTURES MARC 0.68 0.7 0.7 0.7 0.68 0.7 99,000 68,800 (17,000)
NIHAO NI 0.385 0.415 - - - - - - -
NICKEL ASIA NIKL 3.21 3.28 3.27 3.29 3.2 3.28 2,400,000 7,802,810 5,261,750
OCEANAGOLD OGP 14.36 14.4 14.6 14.64 14.34 14.4 575,700 8,314,638 (5,104,764)
ORNTL PENINSULA ORE 0.42 0.43 - - - - - - -
PX MINING PX 2.91 2.93 3.01 3.01 2.91 2.91 591,000 1,731,000 -
UNITED PARAGON UPM 0.0029 0.003 0.0033 0.0033 0.003 0.003 52,000,000 156,600 -

**** OIL ****

ENEX ENERGY ENEX 5.1 5.14 5.1 5.33 5 5.15 24,600 125,598 (72.0001)
ORNTL PETROL A OPM 0.0071 0.0073 0.0073 0.0073 0.0073 0.0073 5,000,000 36,500 -
ORNTL PETROL B OPMB 0.0069 0.0079 - - - - - - -

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
January 09, 2025

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

PHILODRILL OV 0.0079 0.0083 0.008 0.008 0.008 0.008 15,000,000 120,000 -

PXP ENERGY PXP 3.05 3.13 3.13 3.27 2.98 3.13 289,000 887,640 2,630

MINING & OIL SECTOR TOTAL 99,348,300 33,557,285.00

PREFERRED

HOUSE PREF B 8990B - - - - - - - - -

HOUSE PREF A 8990P - - - - - - - - -
ACEN PREF A ACENA 1,021 1,060 - - - - - - -
ACEN PREF B ACENB 1,065 1,088 1,065 1,065 1,065 1,065 220 234,300 -
AC PREF A ACPA - - - - - - - - -
AC PREF AR ACPAR 2,540 2,590 2,540 2,540 2,540 2,540 105 266,700 -
AC PREF B1 ACPB1 - - - - - - - - -
AC PREF B3R ACPB3 2,054 2,090 - - - - - - -
ALCO PREF D ALCPD 465 472.8 - - - - - - -
ALCO PREF F ALCPF 470.4 506 502 506 502 506 1,050 527,300 -
ALTER PREF 2A ALTP2 10.16 - - - - - - - -
AC PREF B2R APB2R - - - - - - - - -
BC PREF A BCP 11.44 - - - - - - - -
BRN PREF A BRNP 97.3 99 - - - - - - -
BRN PREF B BRNPB 91.05 106.9 - - - - - - -
BRN PREF C BRNPC 102.2 102.3 102.3 102.3 102.3 102.3 14,710 1,504,833 -
CEB PREF CEBCP 36.1 37.8 - - - - - - -
CLI PREF A1 CLIA1 1,000 1,100 1,002 1,002 1,002 1,002 200 200,400 -
CLI PREF A2 CLIA2 1,050 1,069 - - - - - - -
CPG PREF A CPGP - - - - - - - - -
CPG PREF B CPGPB 100 101.8 - - - - - - -
DD PREF DDPR 95.15 95.55 94.85 95.6 94.85 95.6 18,170 1,734,689.5 -
DMC PREF DMCP 981 - - - - - - - -
EEI PREF A EEIPA 91.35 98.95 - - - - - - -
EEI PREF B EEIPB 96.1 98 98.5 98.5 90 98 19,090 1,773,670.5 110,924.5
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 - - - - - - - - -
FGEN PREF G FGENG - - - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GLO PREF P GLOPP - - - - - - - - -
GTCAP PREF A GTPPA - - - - - - - - -
GTCAP PREF B GTPPB 975 987 980 980 980 980 40 39,200 39,200
JFC PREF A JFCPA - - - - - - - - -
JFC PREF B JFCPB 960 985 - - - - - - -
MWIDE PREF MWP - - - - - - - - -
MWIDE PREF 2A MWP2A - - - - - - - - -
MWIDE PREF 2B MWP2B 95.1 97.95 - - - - - - -
MWIDE PREF 4 MWP4 95 98.2 98.8 98.8 95 95 56,020 5,321,976 475,000
MWIDE PREF 5 MWP5 100.9 102.5 102.5 102.5 102.5 102.5 980 100,450 -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B - - - - - - - - -
PNX PREF 4 PNX4 - - - - - - - - -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B - - - - - - - - -

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
January 09, 2025

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

PCOR PREF 3A PRF3A - - - - - - - - -

PCOR PREF 3B PRF3B 1,030 1,044 1,021 1,030 1,021 1,030 130 133,710 -
PCOR PREF 4A PRF4A 1,010 1,025 1,010 1,025 1,010 1,025 55 55,625 -
PCOR PREF 4B PRF4B 1,002 1,038 - - - - - - -
PCOR PREF 4C PRF4C 1,003 1,058 - - - - - - -
PCOR PREF 4D PRF4D 1,050 1,100 1,049 1,050 1,049 1,050 23,060 24,212,955 -
PCOR PREF 4E PRF4E 1,070 1,098 1,070 1,070 1,070 1,070 10,055 10,758,850 -
SFI PREF SFIP - 1.7 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B - - - - - - - - -
SMC PREF 2C SMC2C - - - - - - - - -
SMC PREF 2D SMC2D - - - - - - - - -
SMC PREF 2E SMC2E - - - - - - - - -
SMC PREF 2F SMC2F 73.35 73.75 74 74 73.75 73.75 21,000 1,553,750 -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H - - - - - - - - -
SMC PREF 2I SMC2I 71.9 72.45 72 72.5 72 72 42,550 3,070,600 -
SMC PREF 2J SMC2J 70.1 71.5 - - - - - - -
SMC PREF 2K SMC2K 69 71.25 69.5 69.5 69 69 33,400 2,305,780 -
SMC PREF 2L SMC2L 78 78.5 78.5 78.5 78 78.5 14,910 1,169,935 -
SMC PREF 2M SMC2M 75 - - - - - - - -
SMC PREF 2N SMC2N 79.1 81 81 81 80 80 250 20,050 -
SMC PREF 2O SMC2O 82 82.25 81.6 82.3 81.5 82.3 12,720 1,040,006 -
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C 45.05 48.5 - - - - - - -
TECH PREF B2D TCB2D 43.7 45 45.1 45.1 43.7 43.7 51,800 2,297,990 21,850
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -
VLL PREF 2A VLL2A 101 105 - - - - - - -
VLL PREF 2B VLL2B 101 103.2 103 103 103 103 1,020 105,060 (2,060)

PREFERRED TOTAL 321,535 58,427,830.00

P H I L. D E P O S I T A R Y R E C E I P T S

ABS HLDG PDR ABSP 5.5 5.68 6.7 6.7 5.5 5.5 104,400 582,769.00 55,500
GMA HLDG PDR GMAP 5.75 6.2 6.2 6.2 6.2 6.2 2,000 12,400.00 -

PHIL. DEPOSIT RECEIPTS TOTAL 106,400 595,169.00

WARRANTS

WARRANTS TOTAL 0.00

S M A L L, M E D I U M & E M E R G I N G

BALAI FRUITAS BALAI 0.375 0.38 0.38 0.385 0.38 0.385 90,000 34,250 -
CTS GLOBAL CTS 0.65 0.68 0.65 0.65 0.65 0.65 1,000 650 -
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 1.02 1.06 1.02 1.07 1.02 1.07 74,000 75,850 -
ITALPINAS IDC 1.16 1.19 1.19 1.21 1.16 1.16 178,000 211,230 -
KEPWEALTH KPPI 1.26 1.53 - - - - - - -
LFM PROP LPC 0.05 0.051 0.051 0.051 0.051 0.051 10,000 510 (509.9999)

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
January 09, 2025

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

MAKATI FINANCE MFIN 1.55 1.9 - - - - - - -

MERRYMART MM 0.61 0.62 0.62 0.63 0.61 0.62 1,400,000 867,190 -
XURPAS X 0.19 0.197 0.191 0.191 0.191 0.191 50,000 9,550 -
NEXGEN ENERGY XG 2.31 2.38 2.35 2.39 2.35 2.38 39,000 92,280 (9,400)

SMALL, MEDIUM & EMERGING TOTAL 1,842,000 1,291,510.00

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 104.6 105 105.3 105.3 104.5 105 6,410 673,175 (23,166)

EXCHANGE TRADED FUNDS TOTAL 6,410 673,175.00

10
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
January 09, 2025

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

DOLLAR DENOMINATED SECURITIES

USD TECH B2A TCB2A 0.6 0.65 - - - - - - -

USD TECH B2B TCB2B 0.6 0.69 - - - - - - -

DDS TOTAL 0.00

TOTAL MAIN BOARD 1,509,425,310 3,501,031,712.00

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 58.395)

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
January 09, 2025

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

NO. OF ADVANCES: 99
NO. OF DECLINES: 108
NO. OF UNCHANGED: 39

NO. OF TRADED ISSUES: 246

NO. OF TRADES: 45,256

ODDLOT VOLUME: 3,237,888

ODDLOT VALUE: Php 354,572.39

BLOCK SALE VOLUME: 17,954,530

BLOCK SALE VALUE: Php 1,017,209,021.77

VWAP VOLUME: 0
VWAP VALUE: Php 0.00

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

ICT 398.4571 108,000.00 43,033,366.80
BDO 146.7351 344,000.00 50,476,874.40
SEVN 67.9651 325,515.00 22,123,659.5265
SEVN 67.9651 325,515.00 22,123,659.5265
ALI 26.2581 2,300,000.00 60,393,630.00
CNPF 43.4522 466,600.00 20,274,796.52
CNVRG 16.00 10,000,000.00 160,000,000.00
GLO 2,300.00 20,000.00 46,000,000.00
BDO 146.6041 150,000.00 21,990,615.00
BDO 145.80 3,914,900.00 570,792,420.00

SECURITY PRICE, USD VOLUME VALUE, USD

VWAP

SECURITY PRICE, Php VOLUME VALUE, Php

SECURITY PRICE, USD VOLUME VALUE, USD

Note: Oddlot and Block Sale include DDS transactions converted to Philippine peso based on previous day exchange rate

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE, Php

Financials 2,196.8 2,203.62 2,188.93 2,191.1 (0.43) (9.61) 14,130,777 1,551,157,660.09
Industrials 9,230.36 9,239.64 9,164.21 9,239.64 0.29 27.24 114,372,915 517,502,807.30

12
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
January 09, 2025

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

Holding Firms 5,550.73 5,580.43 5,503.56 5,577.22 0.55 30.97 11,878,651 668,292,480.73
Property 2,348.69 2,357.13 2,327.61 2,351.54 0.42 9.89 47,480,904 517,394,354.97
Services 2,115.68 2,122.05 2,096.9 2,118.55 0.36 7.66 1,241,510,628 1,228,710,905.41
Mining & Oil 7,837.28 7,870.52 7,716.77 7,790.73 (0.76) (59.65) 99,394,086 33,570,985.47
SME 1,843,350 1,292,190.30
ETF 6,417 673,921.90
PSEI 6,501 6,516.7 6,460.6 6,511.57 0.22 14.85
All Shares 3,753.93 3,758.51 3,727.84 3,757.29 0.19 7.44

GRAND 1,530,617,728 4,518,595,306.16

TOTAL

Note: Sectoral and Grand Total include Normal Market, Odd Lot, Block Sale and VWAP transactions.

FOREIGN BUYING: Php 2,707,529,510.85

FOREIGN SELLING: Php 2,805,628,923.34
NET FOREIGN BUYING/(SELLING): Php (98,099,412.49)
TOTAL FOREIGN: Php 5,513,158,434.18

Note: Includes DDS transactions converted to Philippine peso based on previous day exchange rate

Securities Under Suspension by the Exchange as of January 09 , 2025

HOUSE PREF B 8990B

HOUSE PREF A 8990P
ASIA AMLGMATED AAA
ASIABEST GROUP ABG
AC PREF A ACPA
AC PREF B1 ACPB1
AC PREF B2R APB2R
ABRA MINING AR
BOGO MEDELLIN BMM
CPG PREF A CPGP
CYBER BAY CYBR
USD DMPL A1 DMPA1
USD DMPL A2 DMPA2
PHILAB HLDG DNA
IP EGAME EG
SMC FB PREF FBP
SMC FB PREF 2 FBP2
FERRONOUX HLDG FERRO
FGEN PREF G FGENG
GLO PREF P GLOPP
GTCAP PREF A GTPPA
ISLAND INFO IS
JFC PREF A JFCPA
METRO GLOBAL MGH
MANILA JOCKEY MJC
MJC INVESTMENTS MJIC

13
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
January 09, 2025

Net Foreign
Issue Name Symbol Bid Ask Open High Low Close %Change Volume Value, PHP Buying/(Selling),
PHP

MWIDE PREF MWP

MWIDE PREF 2A MWP2A
NEXTGENESIS NXGEN
PHILCOMSAT PHC
PNCC PNC
PHX PETROLEUM PNX
PNX PREF 3A PNX3A
PNX PREF 3B PNX3B
PNX PREF 4 PNX4
PHOENIX PREF PNXP
GLOBALPORT PORT
PCOR PREF 2A PRF2A
PCOR PREF 2B PRF2B
PCOR PREF 3A PRF3A
PTT CORP PTT
ROXAS HLDG ROX
SMC PREF 2A SMC2A
SMC PREF 2B SMC2B
SMC PREF 2C SMC2C
SMC PREF 2D SMC2D
SMC PREF 2E SMC2E
SMC PREF 2G SMC2G
SMC PREF 2H SMC2H
SMC PREF 1 SMCP1
TEL PREF II TLII
TEL PREF JJ TLJJ

Grand total includes main,oddlot and block sale transactions

14