The Philippine Stock Exchange, Inc.

Daily Quotation Report

May 22, 2023

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 43.3 43.8 44 44 43.2 43.2 19,400 847,390 (12,690)
BDO UNIBANK BDO 138.4 139 140 140 137.7 139 3,446,710 477,719,830 14,188,604
BANK COMMERCE BNCOM 7.14 7.2 7.2 7.23 7.13 7.13 4,700 33,693 -
BANK PH ISLANDS BPI 102.9 103.4 105 105.6 102.9 102.9 2,546,210 264,773,796 (48,210,948)
CHINABANK CHIB 31.2 31.45 31.45 31.6 31.2 31.2 850,500 26,638,345 (84,855)
CITYSTATE BANK CSB 6.64 8.47 - - - - - - -
EAST WEST BANK EW 7.26 7.29 7.27 7.3 7.25 7.28 108,000 783,873 2,139
METROBANK MBT 59.4 59.5 59.45 59.5 58.95 59.5 1,175,070 69,602,839.5 (3,421,983.5)
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 7.29 7.86 - - - - - - -
PBCOM PBC 14.08 16.3 16.28 16.28 16.28 16.28 1,000 16,280 -
PHIL NATL BANK PNB 18.64 18.66 18.62 18.68 18.62 18.64 30,400 566,682 -
PSBANK PSB 56 56.05 56 56 56 56 250 14,000 -
PHILTRUST PTC 95.05 115 - - - - - - -
RCBC RCB 23.15 23.65 23.15 23.15 23.1 23.1 1,500 34,655 2,315
SECURITY BANK SECB 90 90.2 91.3 91.3 90 90 344,530 31,142,678.5 469,289
UNION BANK UBP 79.95 80 79.9 80 79.5 80 196,850 15,735,616 2,539,811

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.48 1.49 1.42 1.49 1.42 1.49 289,000 421,700 -
COL FINANCIAL COL 3 3.05 3.05 3.05 3.05 3.05 4,000 12,200 -
DOMINION HLDG DHI - - - - - - - - -
FIRST ABACUS FAF 0.65 0.72 0.65 0.65 0.65 0.65 5,000 3,250 -
FERRONOUX HLDG FERRO 2.65 2.73 2.68 2.68 2.65 2.65 40,000 106,430 -
FILIPINO FUND FFI 3.6 - - - - - - - -
IREMIT I 0.75 0.8 0.78 0.78 0.75 0.75 27,000 20,850 -
MEDCO HLDG MED 0.144 0.162 0.143 0.143 0.143 0.143 60,000 8,580 -
MANULIFE MFC 980 1,024 1,030 1,030 1,030 1,030 10 10,300 -
NTL REINSURANCE NRCP 0.46 0.56 - - - - - - -
PHIL STOCK EXCH PSE 165 166 168 168 165 165 290 48,020 (21,590)
SUN LIFE SLF 2,562 2,626 2,560 2,562 2,560 2,562 270 691,540 691,540
VANTAGE V 0.72 0.77 - - - - - - -

FINANCIALS SECTOR TOTAL 9,150,690 889,232,548.00

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

ACEN CORP ACEN 6.2 6.21 6.15 6.26 6.12 6.21 16,531,100 102,460,928 (6,695,403)
ALSONS CONS ACR 0.75 0.8 0.76 0.76 0.75 0.75 51,000 38,470 -
ALTERNERGY HLDG ALTER 0.98 0.99 0.97 0.99 0.96 0.99 816,000 794,950 29,400
ABOITIZ POWER AP 37.8 38 38 38 37.55 38 479,200 18,197,660 7,051,755
RASLAG ASLAG 1.49 1.5 1.49 1.55 1.48 1.5 164,000 246,140 -
BASIC ENERGY BSC 0.24 0.243 0.24 0.244 0.24 0.24 680,000 165,450 -
FIRST GEN FGEN 20.95 21 20.3 21.4 20.25 20.95 3,007,200 62,724,955 3,461,215
FIRST PHIL HLDG FPH 63.45 63.7 63.5 64.5 63.4 63.45 42,330 2,687,411.5 (696,608)

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 22, 2023

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

JOLLIVILLE HLDG JOH 3.71 5.46 - - - - - - -

MERALCO MER 325 329 328.4 329.8 323.2 329 97,810 32,036,912 10,402,350
MANILA WATER MWC 19.3 19.5 19.52 19.86 19.3 19.3 1,930,000 37,652,186 9,997,298
PETRON PCOR 3.72 3.73 3.62 3.76 3.55 3.73 4,027,000 14,898,440 (32,960)
PETROENERGY PERC 4.75 4.82 4.95 4.95 4.71 4.75 28,000 133,940 -
PHX PETROLEUM PNX - - - - - - - - -
SYNERGY GRID SGP 9.28 9.3 9.35 9.51 9.24 9.3 2,992,100 28,112,150 (4,623,945)
SHELL PILIPINAS SHLPH 15.94 15.96 16 16 15.94 15.96 95,800 1,528,946 (833,064)
SPC POWER SPC 9.14 9.25 9.25 9.25 9.1 9.25 20,400 186,822 3,451
SP NEW ENERGY SPNEC 1.46 1.47 1.5 1.5 1.46 1.47 6,286,000 9,246,950 4,390,010
VIVANT VVT 13.32 17.98 - - - - - - -

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

AGRINURTURE ANI 7.37 7.38 7.28 7.4 7.12 7.38 13,996,900 101,183,358 (28,849,055)
AXELUM AXLM 2.54 2.58 2.6 2.6 2.54 2.54 33,000 84,220 -
BOGO MEDELLIN BMM - - - - - - - - -
CNTRL AZUCARERA CAT 9.37 10.32 - - - - - - -
CENTURY FOOD CNPF 24.9 25 25.55 25.55 24.8 25 2,792,800 70,122,760 3,067,670
DEL MONTE DELM 9.88 10 10.04 10.04 9.88 9.88 55,700 554,965 (181,191)
DNL INDUS DNL 7.59 7.6 7.66 7.66 7.6 7.6 1,197,700 9,142,937 (1,048,680)
EMPERADOR EMI 21.05 21.15 21.15 21.2 21 21.15 979,200 20,709,805 (12,404,255)
SMC FOODANDBEV FB 46.5 46.75 46.1 46.9 46.1 46.5 128,800 5,978,585 (5,442,595)
FIGARO COFFEE FCG 0.72 0.73 0.76 0.76 0.72 0.72 24,325,000 17,902,580 (529,370)
ALLIANCE SELECT FOOD 0.53 0.54 0.53 0.54 0.53 0.54 2,000 1,070 -
FRUITAS HLDG FRUIT 1.24 1.26 1.26 1.27 1.24 1.26 1,663,000 2,092,460 (6,250)
GINEBRA GSMI 143 145 143 145 143 145 770 110,211 1,431
JOLLIBEE JFC 231.6 231.8 232.8 233 230.4 231.6 663,410 153,673,326 (10,347,050)
KEEPERS HLDG KEEPR 1.54 1.56 1.57 1.57 1.55 1.56 1,723,000 2,683,350 1,688,540
LIBERTY FLOUR LFM 14.52 15.98 14.5 14.5 14.5 14.5 100 1,450 1,450
MACAY HLDG MACAY 5.03 6.18 5.03 5.03 5.03 5.03 200 1,006 -
MAXS GROUP MAXS 4.8 4.85 4.85 4.9 4.85 4.85 23,000 111,920 -
MG HLDG MG 0.114 0.127 - - - - - - -
MONDE NISSIN MONDE 8.6 8.63 8.83 8.83 8.5 8.6 6,720,700 57,980,821 (19,063,502)
SHAKEYS PIZZA PIZZA 9 9.04 9 9.04 8.99 9.04 14,200 127,846 (16,200)
ROXAS AND CO RCI 0.455 0.47 0.46 0.46 0.455 0.455 580,000 264,400 (81,900)
RFM CORP RFM 3.2 3.23 3.23 3.23 3.23 3.23 2,000 6,460 -
ROXAS HLDG ROX 0.72 0.76 - - - - - - -
SWIFT FOODS SFI 0.066 0.068 0.068 0.068 0.068 0.068 2,020,000 137,360 -
UNIV ROBINA URC 146 146.1 148.2 148.2 145.3 146 408,600 59,695,595 (11,150,955)
VITARICH VITA 0.59 0.6 0.61 0.61 0.59 0.59 614,000 368,740 (314,640)
VICTORIAS VMC 3 3.08 3 3 3 3 90,000 270,000 -

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

CONCRETE A CA 32.5 44.5 32 32 32 32 300 9,600 -

CONCRETE B CAB 31.1 41.85 - - - - - - -
CEMEX HLDG CHP 1 1.03 1.01 1.03 1 1.03 183,000 183,370 113,000
EEI CORP EEI 5.86 5.9 6 6.2 5.85 5.9 5,060,000 30,086,314 18,434,437
HOLCIM HLCM 3.88 3.97 3.9 3.9 3.87 3.87 41,000 158,770 -
MEGAWIDE MWIDE 3.79 3.8 3.79 3.84 3.77 3.79 3,474,000 13,195,600 718,700

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 22, 2023

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

PHINMA PHN 18.9 19.16 19.16 19.16 18.9 19.16 23,900 454,620 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T - - - - - - - - -
VULCAN INDL VUL 1.07 1.08 1.03 1.09 1.03 1.08 3,559,000 3,687,920 -

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

CHEMPHIL CIP 122.1 161.8 - - - - - - -

CROWN ASIA CROWN 1.51 1.52 1.53 1.54 1.52 1.52 59,000 90,150 -
EUROMED EURO 0.82 0.85 0.82 0.82 0.82 0.82 5,000 4,100 -
LMG CORP LMG 2.95 3.35 2.95 2.95 2.95 2.95 2,000 5,900 -
MABUHAY VINYL MVC 5.01 5.39 - - - - - - -
PRYCE CORP PPC 5.28 5.36 5.36 5.36 5.36 5.36 5,000 26,800 26,800

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

CONCEPCION CIC 14.84 15.86 - - - - - - -

GREENERGY GREEN 1.16 1.17 1.18 1.18 1.15 1.16 1,969,000 2,285,860 -
INTEGRATED MICR IMI 5.06 5.28 5.28 5.28 5.28 5.28 2,000 10,560 -
IONICS ION 0.81 0.83 0.8 0.83 0.77 0.83 10,105,000 8,099,290 (158,290)
PANASONIC PMPC 4.95 5.05 4.83 4.83 4.83 4.83 100 483 -
SFA SEMICON SSP 1.72 1.78 1.78 1.79 1.75 1.78 370,000 659,180 -
CIRTEK HLDG TECH 2.95 2.96 2.9 2.96 2.89 2.96 168,000 492,220 (5,840)

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL 120,423,540 876,355,137.50

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

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

ABACORE CAPITAL ABA 2.52 2.53 2.52 2.53 2.51 2.53 1,301,000 3,277,920 2,597,310
ASIABEST GROUP ABG 3.07 3.77 3.07 3.07 3.07 3.07 20,000 61,400 -
AYALA CORP AC 689 692 694 695 685 692 249,940 173,037,275 46,787,590
ABOITIZ EQUITY AEV 55 55.35 55 55.5 54.6 55.35 300,970 16,648,059.5 8,894,478
ALLIANCE GLOBAL AGI 13.44 13.5 13.62 13.62 13.34 13.5 1,106,500 14,902,396 (6,990,948)
ANSCOR ANS 10.8 11.26 10.98 11.28 10.98 11.28 11,400 125,990 63,730
ANGLO PHIL HLDG APO 0.6 0.64 - - - - - - -
ATN HLDG A ATN 0.39 0.395 0.39 0.39 0.39 0.39 220,000 85,800 -
ATN HLDG B ATNB 0.39 0.41 - - - - - - -
BHI HLDG BH 476.2 - - - - - - - -
COSCO CAPITAL COSCO 5.05 5.09 5.16 5.16 5.04 5.05 4,284,600 21,788,123 11,015,609.9999
DMCI HLDG DMC 9.85 9.88 9.86 9.95 9.84 9.88 954,600 9,425,430 (2,563,907)
FILINVEST DEV FDC 5.45 5.84 5.45 5.45 5.45 5.45 11,200 61,040 -

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 22, 2023

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

FJ PRINCE A FJP 1.53 2.08 - - - - - - -

FJ PRINCE B FJPB 1.37 2.8 - - - - - - -
FORUM PACIFIC FPI 0.226 0.25 0.206 0.226 0.206 0.226 2,010,000 419,460 -
GT CAPITAL GTCAP 506 507.5 509 509 501 507 42,650 21,545,470 6,392,700
HOUSE OF INV HI 4.65 4.66 4.76 4.76 4.62 4.66 99,000 462,140 -
JG SUMMIT JGS 49.55 50.1 50.65 50.75 49.1 50.1 1,462,170 72,886,271 999,286
KEPPEL HLDG A KPH 5.46 7.23 - - - - - - -
KEPPEL HLDG B KPHB 6.56 8.97 9 9 9 9 1,100 9,900 -
LODESTAR LODE 0.61 0.63 0.62 0.63 0.61 0.63 87,000 53,190 -
LOPEZ HLDG LPZ 3.85 3.97 3.98 3.98 3.98 3.98 37,000 147,260 -
LT GROUP LTG 9.95 9.97 9.99 10.04 9.9 9.97 4,648,100 46,333,524 1,704,382
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.184 0.226 - - - - - - -
METRO PAC INV MPI 4.45 4.47 4.46 4.51 4.45 4.47 10,318,000 46,128,020 (224,530)
PACIFICA HLDG PA 1.73 1.99 - - - - - - -
PRIME MEDIA PRIM 2.86 2.87 2.7 2.94 2.7 2.87 3,229,000 9,284,880 -
REPUBLIC GLASS REG 3 3.07 - - - - - - -
SOLID GROUP SGI 0.91 0.92 0.91 0.91 0.91 0.91 35,000 31,850 -
SM INVESTMENTS SM 921 924 925 940 910.5 924 179,540 165,716,980 (10,933,905)
SAN MIGUEL CORP SMC 105 105.4 104.1 105.4 103.4 105.4 195,000 20,474,399 1,495,852
SEAFRONT RES SPM 1.71 1.79 - - - - - - -
TOP FRONTIER TFHI 99.05 102.8 102.9 102.9 98 102.8 320 31,898 -
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.227 0.25 - - - - - - -
ZEUS HLDG ZHI 0.12 0.13 - - - - - - -

HOLDING FIRMS SECTOR TOTAL 30,868,420 628,597,213.00

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.5 0.51 0.5 0.5 0.5 0.5 10,000 5,000 -
ANCHOR LAND ALHI 5.27 6.69 - - - - - - -
AYALA LAND ALI 26.45 26.5 26.75 26.9 26.35 26.5 9,956,000 263,589,855 (101,102,590)
AYALA LAND LOG ALLHC 2.82 2.85 2.85 2.85 2.82 2.82 305,000 861,670 -
ALTUS PROP APVI 10.2 10.7 - - - - - - -
ARANETA PROP ARA 0.87 0.88 0.89 0.9 0.87 0.88 719,000 635,930 8,800
AREIT RT AREIT 34.65 34.9 34.4 34.9 34.25 34.9 1,504,700 52,118,650 (2,012,735)
A BROWN BRN 0.74 0.76 0.74 0.74 0.74 0.74 25,000 18,500 -
CITYLAND DEVT CDC 0.73 0.75 0.72 0.72 0.72 0.72 1,000 720 -
CROWN EQUITIES CEI 0.081 0.083 - - - - - - -
CEBU HLDG CHI - - - - - - - - -
CEB LANDMASTERS CLI 2.52 2.54 2.55 2.57 2.53 2.53 400,000 1,023,060 896,210
CENTURY PROP CPG 0.36 0.365 0.355 0.365 0.355 0.365 430,000 154,650 -
CITICORE RT CREIT 2.56 2.57 2.58 2.58 2.56 2.57 3,559,000 9,176,030 4,668,990.0001
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 7.19 7.2 7.41 7.41 7.15 7.2 353,100 2,534,618 (1,314,578)
DDMP RT DDMPR 1.29 1.3 1.3 1.3 1.28 1.3 2,286,000 2,954,120 (0)
DM WENCESLAO DMW 6.4 6.58 6.33 6.62 6.33 6.58 56,500 364,585 -
EMPIRE EAST ELI 0.181 0.184 0.182 0.185 0.182 0.182 170,000 31,120 -
EVER GOTESCO EVER 0.243 0.244 0.243 0.245 0.243 0.244 1,350,000 329,330 -
FILINVEST RT FILRT 4.74 4.75 5 5 4.75 4.75 3,684,000 17,639,302 (1,877,185.0003)

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 22, 2023

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

FILINVEST LAND FLI 0.73 0.74 0.74 0.75 0.73 0.74 649,000 476,730 (285,250)
GLOBAL ESTATE GERI 0.87 0.91 0.87 0.87 0.87 0.87 3,000 2,610 -
8990 HLDG HOUSE 8.81 9.34 9.33 9.34 9.33 9.34 2,000 18,662 (933)
GOLDEN MV HVN 820.5 830 830 830 830 830 10 8,300 (8,300)
PHIL INFRADEV INFRA 0.83 0.85 - - - - - - -
KEPPEL PROP KEP 5.7 6.99 - - - - - - -
CITY AND LAND LAND 0.82 0.84 0.86 0.86 0.82 0.84 1,743,000 1,463,190 -
MEGAWORLD MEG 2.07 2.08 2.07 2.09 2.04 2.08 19,548,000 40,482,310 (194,650)
MRC ALLIED MRC 0.222 0.223 0.223 0.223 0.221 0.222 2,380,000 527,700 -
MREIT RT MREIT 14.88 14.9 14.92 14.92 14.84 14.9 236,200 3,516,150 74,744
OMICO CORP OM 0.28 0.29 0.295 0.295 0.295 0.295 50,000 14,750 -
PHIL ESTATES PHES 0.345 0.39 0.345 0.345 0.345 0.345 50,000 17,250 -
PREMIERE RT PREIT 1.5 1.52 1.5 1.53 1.49 1.52 232,000 348,830 15,100
PRIMEX CORP PRMX 3.27 3.4 3.19 3.4 3.19 3.4 269,000 910,940 (17,000)
RL COMM RT RCR 5.78 5.83 5.85 5.85 5.77 5.83 542,100 3,145,610 (1,502,291)
ROBINSONS LAND RLC 14.84 14.9 14.9 14.94 14.76 14.9 700,800 10,424,906 (1,976,236)
PHIL REALTY RLT 0.162 0.173 0.172 0.173 0.172 0.172 310,000 53,480 -
ROCKWELL ROCK 1.37 1.4 1.37 1.38 1.37 1.37 113,000 154,910 -
SHANG PROP SHNG 2.78 2.79 2.75 2.79 2.75 2.79 773,000 2,138,970 667,690
STA LUCIA LAND SLI 3.22 3.27 3.28 3.28 3.2 3.27 22,000 71,820 -
SM PRIME HLDG SMPH 33.95 34 34.05 34.15 33.8 34 14,679,900 499,214,500 342,974,515.0003
SOC RESOURCES SOC 0.42 0.57 - - - - - - -
VISTAMALLS STR 2.78 2.83 - - - - - - -
SUNTRUST RESORT SUN 0.91 0.94 0.95 0.95 0.95 0.95 1,000 950 -
PTFC REDEV CORP TFC 40.05 49 - - - - - - -
VISTA LAND VLL 1.68 1.69 1.71 1.71 1.68 1.68 332,000 558,590 (169,630)
VISTAREIT RT VREIT 1.63 1.64 1.65 1.65 1.62 1.63 887,000 1,448,960 (3,280)

PROPERTY SECTOR TOTAL 68,351,730 918,291,928.00

SERVICES
**** MEDIA ****

ABS CBN ABS 6.96 6.97 7.08 7.1 6.93 6.97 262,600 1,845,898 -
GMA NETWORK GMA7 9.58 9.59 9.65 9.79 9.59 9.59 460,800 4,428,352 -
MANILA BULLETIN MB 0.305 0.315 0.305 0.305 0.305 0.305 10,000 3,050 -
MLA BRDCASTING MBC 6.68 8.04 - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,711 1,720 1,730 1,730 1,710 1,720 34,740 59,631,580 (23,558,430)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,272 1,285 1,293 1,293 1,255 1,285 64,305 81,897,615 (10,369,615)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.026 0.027 0.029 0.029 0.026 0.026 1,264,100,000 34,373,100 -
CONVERGE CNVRG 11.18 11.2 11.32 11.36 11.06 11.2 3,367,200 37,650,846 (10,525,390)
DFNN INC DFNN - - - - - - - - -
DITO CME HLDG DITO 2.41 2.43 2.48 2.48 2.38 2.43 4,096,000 9,900,370 (1,526,920)
IMPERIAL IMP 0.74 0.95 - - - - - - -

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 22, 2023

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

ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 1.29 1.78 - - - - - - -
NOW CORP NOW 1.68 1.7 1.69 1.72 1.67 1.7 756,000 1,275,940 (59,590)
TRANSPACIFIC BR TBGI 0.18 0.183 0.179 0.183 0.178 0.183 150,000 27,170 -

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO - - - - - - - - -

ASIAN TERMINALS ATI 14.8 15 14.9 15 14.9 15 12,200 182,000 (59,600)
CHELSEA C 1.08 1.12 1.1 1.1 1.08 1.09 42,000 45,780 -
CEBU AIR CEB 40.8 41.25 41.05 41.2 40.8 40.8 92,700 3,795,660 (225,600)
INTL CONTAINER ICT 200.8 201 202 202 200 201 351,280 70,597,948 (32,911,974)
LBC EXPRESS LBC 16.26 16.5 - - - - - - -
LORENZO SHIPPNG LSC 0.64 0.66 - - - - - - -
MACROASIA MAC 4.75 4.76 4.8 4.8 4.75 4.75 317,000 1,512,030 -
METROALLIANCE A MAH 0.71 0.76 - - - - - - -
METROALLIANCE B MAHB 0.71 0.94 - - - - - - -
PAL HLDG PAL 5.5 5.64 5.65 5.65 5.5 5.5 1,100 6,089 -
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.93 0.95 0.93 0.93 0.93 0.93 1,000 930 -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.51 1.69 - - - - - - -

BOULEVARD HLDG BHI - - - - - - - - -
DISCOVERY WORLD DWC 1.36 1.46 1.37 1.46 1.37 1.46 18,000 24,750 1,460
GRAND PLAZA GPH 9.2 11.38 - - - - - - -
WATERFRONT WPI 0.43 0.46 - - - - - - -

**** EDUCATION ****

CENTRO ESCOLAR CEU 6.75 7.35 6.8 6.8 6.8 6.8 9,000 61,200 -
FAR EASTERN U FEU 535.5 586.5 - - - - - - -
IPEOPLE IPO 7.04 7.9 - - - - - - -
STI HLDG STI 0.355 0.36 0.355 0.36 0.345 0.36 370,000 130,150 14,200

**** CASINOS & GAMING ****

BELLE CORP BEL 1.17 1.19 1.2 1.2 1.18 1.18 976,000 1,159,940 323,700
BLOOMBERRY BLOOM 11.16 11.18 11.24 11.24 11.1 11.16 2,626,100 29,392,556 1,063,986
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.78 1.81 1.78 1.78 1.78 1.78 10,000 17,800 -
MANILA JOCKEY MJC - - - - - - - - -
MJC INVESTMENTS MJIC - - - - - - - - -
PH RESORTS GRP PHR 0.49 0.5 0.5 0.5 0.48 0.49 672,000 328,105 -
PREMIUM LEISURE PLC 0.53 0.54 0.5 0.54 0.5 0.54 24,286,000 12,700,420 8,073,490
DIGIPLUS PLUS 3.45 3.47 3.33 3.49 3.2 3.47 7,607,000 25,640,530 6,125,720
PHIL RACING PRC 5.01 6.49 - - - - - - -
PHILWEB WEB 1.79 1.82 1.82 1.83 1.79 1.82 35,000 63,520 -

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 22, 2023

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

**** RETAIL ****

ALLDAY ALLDY 0.209 0.211 0.214 0.214 0.208 0.211 17,240,000 3,630,000 -
BERJAYA BCOR 7 7.24 7 7.24 7 7.24 3,100 21,724 (724)
ALLHOME HOME 1.83 1.84 1.83 1.85 1.81 1.84 2,541,000 4,648,280 (927,460)
METRO RETAIL MRSGI 1.38 1.39 1.39 1.4 1.38 1.38 272,000 377,580 214,160
PUREGOLD PGOLD 31.75 31.85 31.75 31.9 31.75 31.85 288,600 9,185,575 (4,473,165)
ROBINSONS RTL RRHI 52.25 52.3 53.7 53.7 52.05 52.3 411,780 21,526,758 (13,566,979.5)
PHIL SEVEN CORP SEVN 85 85.05 85.05 85.05 85 85 1,490 126,650.5 (25,500)
SSI GROUP SSI 2.67 2.68 2.68 2.7 2.67 2.68 2,536,000 6,792,040 2,475,750
UPSON INTL CORP UPSON 2.15 2.17 2.09 2.17 2.09 2.17 58,000 124,040 (107,000)
WILCON DEPOT WLCON 27.05 27.3 27.35 27.35 26.75 27.3 837,000 22,643,725 (7,134,800)

**** OTHER SERVICES ****

APC GROUP APC 0.216 0.221 0.222 0.222 0.222 0.222 10,000 2,220 -
EASYCALL ECP 3.3 3.79 3.6 3.6 3.6 3.6 4,000 14,400 -
IPM HLDG IPM - - - - - - - - -
MEDILINES MEDIC 0.56 0.58 0.58 0.58 0.58 0.58 240,000 139,200 -
PAXYS PAX 1.27 1.74 - - - - - - -
PRMIERE HORIZON PHA 0.26 0.265 0.26 0.26 0.255 0.26 130,000 33,700 (2,550)
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 3.95 4 - - - - - - -

SERVICES SECTOR TOTAL 1,335,304,995 446,122,681.50

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

ATOK AB 6 6.1 5.23 6.3 5.23 6.3 400 2,347 -

APEX MINING APX 2.88 2.9 2.88 2.96 2.86 2.88 3,288,000 9,534,780 228,340
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 4.03 4.14 4.03 4.03 4.03 4.03 2,000 8,060 -
BENGUET A BC 4.5 4.63 4.48 4.5 4.43 4.5 23,000 102,290 -
BENGUET B BCB 4.45 4.48 4.48 4.48 4.48 4.48 8,000 35,840 -
COAL ASIA HLDG COAL 0.17 0.184 0.171 0.18 0.171 0.18 20,000 3,510 -
CENTURY PEAK CPM 2.85 2.9 2.9 3 2.86 2.87 89,000 257,660 49,240
DIZON MINES DIZ 3.31 4.19 - - - - - - -
FERRONICKEL FNI 2.28 2.3 2.28 2.33 2.27 2.3 1,360,000 3,114,580 (416,229.9999)
GEOGRACE GEO 0.163 0.175 0.176 0.176 0.175 0.175 450,000 78,830 -
LEPANTO A LC 0.101 0.103 0.101 0.103 0.1 0.103 4,580,000 462,360 -
LEPANTO B LCB 0.101 0.102 0.102 0.102 0.102 0.102 510,000 52,020 -
MANILA MINING A MA 0.0092 0.0096 - - - - - - -
MANILA MINING B MAB 0.009 0.0098 - - - - - - -
MARCVENTURES MARC 0.98 0.99 0.99 1.01 0.98 0.99 680,000 669,880 -
NIHAO NI 0.74 0.75 0.67 0.76 0.67 0.74 246,000 182,720 (51,750)
NICKEL ASIA NIKL 5.91 5.96 5.97 5.97 5.89 5.96 841,000 4,987,022 (1,044,775)
ORNTL PENINSULA ORE 0.76 0.78 0.76 0.78 0.74 0.78 574,000 431,580 -
PX MINING PX 2.86 2.9 2.88 2.89 2.85 2.86 749,000 2,152,630 5,740
SEMIRARA MINING SCC 29.05 29.1 29 29.1 28.85 29.05 827,100 23,974,595 1,500,275
UNITED PARAGON UPM 0.0051 0.0054 - - - - - - -

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 22, 2023

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

**** OIL ****

ENEX ENERGY ENEX 10.52 10.8 10.96 10.96 10.5 10.78 14,800 155,876 (2,184)
ORNTL PETROL A OPM 0.0097 0.0099 0.0098 0.0099 0.0097 0.0098 4,000,000 39,200 -
ORNTL PETROL B OPMB 0.0096 0.011 - - - - - - -
PHILODRILL OV 0.0089 0.0092 - - - - - - -
PXP ENERGY PXP 5.57 5.67 5.8 5.85 5.6 5.7 56,200 317,201 -

MINING & OIL SECTOR TOTAL 18,318,500 46,562,981.00

PREFERRED

HOUSE PREF B 8990B 93.05 98 - - - - - - -

HOUSE PREF A 8990P - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 490 500 489 490 489 490 1,610 787,600 -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 92.05 101.3 - - - - - - -
ALCO PREF D ALCPD 480 495 - - - - - - -
AC PREF B2R APB2R 476 480 - - - - - - -
BC PREF A BCP 23.3 34.9 - - - - - - -
BRN PREF A BRNP 100 101.5 100 101.5 100 101.5 600 60,150 -
CEB PREF CEBCP 40.4 41 40.1 41 40.1 41 4,000 163,460 -
CPG PREF A CPGP 99.1 100.5 100.5 100.5 100.5 100.5 50 5,025 -
DD PREF DDPR 94.75 96 96 96 94.75 96 18,770 1,789,495 80,580
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 98 101 - - - - - - -
EEI PREF B EEIPB 100.1 100.2 101 101 100.2 100.2 17,280 1,732,580 -
SMC FB PREF FBP - - - - - - - - -
SMC FB PREF 2 FBP2 - - - - - - - - -
FGEN PREF G FGENG - - - - - - - - -
GLO PREF A GLOPA 3.51 - - - - - - - -
GLO PREF P GLOPP - - - - - - - - -
GTCAP PREF A GTPPA 980 989 980 980 980 980 300 294,000 -
GTCAP PREF B GTPPB 935 945 - - - - - - -
JFC PREF A JFCPA 924.5 949 925 925 925 925 50 46,250 -
JFC PREF B JFCPB 905 924.5 924.5 924.5 924.5 924.5 10 9,245 -
MWIDE PREF MWP - - - - - - - - -
MWIDE PREF 2A MWP2A - - - - - - - - -
MWIDE PREF 2B MWP2B 85 97 97 97 97 97 60 5,820 -
MWIDE PREF 4 MWP4 95.5 96.5 96.5 96.5 96.5 96.5 900 86,850 -
MWIDE PREF 5 MWP5 101.7 102.5 - - - - - - -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B - - - - - - - - -
PNX PREF 4 PNX4 - - - - - - - - -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B - - - - - - - - -
PCOR PREF 3A PRF3A 1,001 1,019 1,001 1,001 1,001 1,001 60 60,060 -
PCOR PREF 3B PRF3B 1,009 1,010 1,009 1,010 1,006 1,009 560 564,150 -
SFI PREF SFIP 1.3 1.89 1.3 1.3 1.3 1.3 17,000 22,100 -
SMC PREF 2A SMC2A - - - - - - - - -

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 22, 2023

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

SMC PREF 2B SMC2B - - - - - - - - -

SMC PREF 2C SMC2C - - - - - - - - -
SMC PREF 2D SMC2D - - - - - - - - -
SMC PREF 2E SMC2E - - - - - - - - -
SMC PREF 2F SMC2F 73.9 74 74 74 73.8 73.9 16,050 1,186,275 -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H - - - - - - - - -
SMC PREF 2I SMC2I 73.05 74 74 74 73.1 73.1 46,300 3,385,700 -
SMC PREF 2J SMC2J 69.9 71.15 - - - - - - -
SMC PREF 2K SMC2K 71 71.45 71.45 71.45 69.5 71.45 70 4,962.5 -
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C 45.1 49.5 - - - - - - -
TECH PREF B2D TCB2D 50.6 51 51 51 51 51 300 15,300 -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 123,970 10,219,022.50

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 6.6 6.7 6.99 6.99 6.45 6.7 100,200 672,255.00 (496,995)
GMA HLDG PDR GMAP 8.94 9 9 9 8.92 8.92 22,200 199,360.00 (159,220)

PHIL. DEPOSIT RECEIPTS TOTAL 122,400 871,615.00

WARRANTS

TECH WARRANT TECHW 0.56 0.59 0.56 0.59 0.56 0.59 79,000 44,510 -

WARRANTS TOTAL 79,000 44,510.00

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

BALAI FRUITAS BALAI 0.54 0.55 0.56 0.56 0.54 0.54 4,185,000 2,277,360 110,000
CTS GLOBAL CTS 0.84 0.87 0.84 0.84 0.84 0.84 3,000 2,520 -
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 0.94 0.96 0.94 0.97 0.94 0.96 97,000 91,300 -
ITALPINAS IDC 0.71 0.73 0.74 0.74 0.73 0.73 15,000 11,050 -
KEPWEALTH KPPI 1.53 1.67 - - - - - - -
LFM PROP LPC 0.082 0.09 - - - - - - -
MAKATI FINANCE MFIN 1.48 2.1 - - - - - - -
MERRYMART MM 1.23 1.25 1.26 1.28 1.22 1.25 1,040,000 1,282,000 37,180
XURPAS X 0.27 0.275 0.26 0.27 0.26 0.27 30,000 7,900 -

SMALL, MEDIUM & EMERGING TOTAL 5,370,000 3,672,130.00

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 103.5 103.8 104.5 104.5 103.4 103.8 17,580 1,822,265 (1,098,447)

EXCHANGE TRADED FUNDS TOTAL 17,580 1,822,265.00

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 22, 2023

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 0.92 0.96 - - - - - - -

USD TECH B2B TCB2B - 0.96 - - - - - - -

DDS TOTAL 0.00

TOTAL MAIN BOARD 1,587,927,855 3,811,528,499.00

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 55.670)

10
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 22, 2023

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

NO. OF ADVANCES: 67
NO. OF DECLINES: 116
NO. OF UNCHANGED: 47

NO. OF TRADED ISSUES: 230

NO. OF TRADES: 63,716

ODDLOT VOLUME: 355,806

ODDLOT VALUE: Php 266,399.58

BLOCK SALE VOLUME: 137,557,800

BLOCK SALE VALUE: Php 3,218,691,305.08

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

MONDE 8.8959 15,250,000.00 135,662,475.00
ALI 27.2166 1,308,200.00 35,604,756.12
BLOOM 11.1651 5,899,600.00 65,869,623.96
JFC 232.45 90,000.00 20,920,500.00
JFC 232.9332 150,000.00 34,939,980.00
CNPF 24.60 109,990,000.00 2,705,754,000.00
CNPF 24.60 4,010,000.00 98,646,000.00
BDO 141.0395 860,000.00 121,293,970.00

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 1,876.27 1,876.27 1,854.6 1,858.13 (1.11) (20.93) 10,010,970 1,010,555,443.76
Industrials 9,495.85 9,495.85 9,409.66 9,436.44 (0.67) (64.28) 249,940,323 3,872,339,358.40
Holding Firms 6,593.4 6,616.84 6,536.94 6,583.76 (0.44) (29.50) 30,874,657 628,634,202.69
Property 2,746.42 2,746.42 2,725.74 2,736.68 (0.70) (19.52) 69,681,776 953,933,892.87
Services 1,580.34 1,580.34 1,561.28 1,571.63 (0.33) (5.32) 1,341,590,723 512,953,446.71
Mining & Oil 10,318.15 10,336.74 10,244.07 10,305.36 0.08 8.54 18,348,432 46,571,603.24
SME 5,377,000 3,675,991.00
ETF 17,580 1,822,265.00
PSEI 6,651.19 6,651.19 6,596.79 6,620.83 (0.65) (43.72)
All Shares 3,545.33 3,545.33 3,523.57 3,534.03 (0.40) (14.34)

GRAND 1,725,841,461 7,030,486,203.66

TOTAL

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 22, 2023

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

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

FOREIGN BUYING: Php 5,032,244,734.80

FOREIGN SELLING: Php 2,193,817,817.48
NET FOREIGN BUYING/(SELLING): Php 2,838,426,917.32
TOTAL FOREIGN: Php 7,226,062,552.28

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

Securities Under Suspension by the Exchange as of May 22 , 2023

2GO GROUP 2GO

HOUSE PREF A 8990P
ASIA AMLGMATED AAA
AC PREF A ACPA
ALCO PREF B ALCPB
ABRA MINING AR
BOULEVARD HLDG BHI
BOGO MEDELLIN BMM
CEBU HLDG CHI
CYBER BAY CYBR
DFNN INC DFNN
DOMINION HLDG DHI
USD DMPL A1 DMPA1
USD DMPL A2 DMPA2
PHILAB HLDG DNA
IP EGAME EG
SMC FB PREF FBP
SMC FB PREF 2 FBP2
FGEN PREF G FGENG
FILSYN A FYN
FILSYN B FYNB
GLO PREF P GLOPP
IPM HLDG IPM
ISLAND INFO IS
METRO GLOBAL MGH
MANILA JOCKEY MJC
MJC INVESTMENTS MJIC
MWIDE PREF MWP
MWIDE PREF 2A MWP2A
NEXTGENESIS NXGEN
PICOP RES PCP
PHILCOMSAT PHC
PNCC PNC
PHX PETROLEUM PNX
PNX PREF 3A PNX3A
PNX PREF 3B PNX3B
PNX PREF 4 PNX4

12
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
May 22, 2023

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

PHOENIX PREF PNXP

GLOBALPORT PORT
PCOR PREF 2A PRF2A
PCOR PREF 2B PRF2B
PTT CORP PTT
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
STENIEL STN
TKC METALS T
TEL PREF II TLII
TEL PREF JJ TLJJ
UNIOIL HLDG UNI

Grand total includes main,oddlot and block sale transactions

13