The Philippine Stock Exchange, Inc.

Daily Quotation Report

February 01, 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 40.5 40.75 41.4 41.4 40.5 40.5 3,900 158,995 (97,800)
BDO UNIBANK BDO 125.1 125.2 124.5 125.3 123.5 125.2 7,203,530 898,881,155 473,543,136
BANK COMMERCE BNCOM 8.3 8.4 8.3 8.4 8.3 8.3 48,300 402,375 -
BANK PH ISLANDS BPI 107.9 110 105.1 110 105.1 110 1,462,780 158,717,669 65,973,692
CHINABANK CHIB 28.8 28.85 28.6 28.9 28.55 28.85 155,700 4,474,070 (504,790)
CITYSTATE BANK CSB 5.43 8.45 - - - - - - -
EAST WEST BANK EW 7.37 7.38 7.27 7.42 7.27 7.38 303,100 2,236,759 73,900
METROBANK MBT 59.45 59.5 57.35 59.6 57.35 59.5 3,484,250 205,570,372.5 112,738,014
NEXTGENESIS NXGEN - - - - - - - - -
PB BANK PBB 9.9 10 10.02 10.3 10 10 25,200 252,080 -
PBCOM PBC 14.08 16.12 - - - - - - -
PHIL NATL BANK PNB 19.76 19.8 19.72 19.9 19.7 19.76 78,800 1,554,950 (138,350)
PSBANK PSB 56.2 56.95 56.2 56.95 56.1 56.95 1,010 57,427 -
PHILTRUST PTC 95.05 115 - - - - - - -
RCBC RCB 22.8 23 23.1 23.1 22.9 22.9 17,200 394,625 (93,890)
SECURITY BANK SECB 92.25 93.45 92 94.5 92 92.25 593,750 55,414,476 (10,559,737)
UNION BANK UBP 96.1 97 96 97.6 93.6 97 3,204,270 311,067,999 79,930,691

**** OTHER FINANCIAL INSTITUTIONS ****

BRIGHT KINDLE BKR 1.4 1.47 1.4 1.4 1.4 1.4 5,000 7,000 -
COL FINANCIAL COL 3.06 3.11 3.12 3.12 3.12 3.12 3,000 9,360 -
DOMINION HLDG DHI - - - - - - - - -
FIRST ABACUS FAF 0.6 0.7 - - - - - - -
FERRONOUX HLDG FERRO 2.5 2.6 2.6 2.6 2.6 2.6 5,000 13,000 -
FILIPINO FUND FFI 4 6.1 - - - - - - -
IREMIT I 0.79 0.9 0.9 0.9 0.9 0.9 2,000 1,800 -
MEDCO HLDG MED 0.175 0.2 - - - - - - -
MANULIFE MFC 990 999.5 984 990 984 990 680 671,685 671,685
NTL REINSURANCE NRCP 0.6 0.63 0.58 0.63 0.58 0.63 39,000 23,570 -
PHIL STOCK EXCH PSE 176 177 177 177 174.6 177 1,370 241,172 (55,872)
SUN LIFE SLF 2,550 2,610 2,640 2,640 2,550 2,550 265 676,650 178,500
VANTAGE V 0.79 0.83 - - - - - - -

FINANCIALS SECTOR TOTAL 16,638,105 1,640,827,189.50

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

ACEN CORP ACEN 7.44 7.5 7.08 7.5 7.06 7.5 27,104,100 199,414,595 (8,891,727)
ALSONS CONS ACR 0.81 0.85 0.83 0.83 0.81 0.82 132,000 107,990 -
ABOITIZ POWER AP 36.8 36.9 36.3 36.8 36.3 36.8 3,193,200 117,159,570 (49,610,300.0004)
RASLAG ASLAG 1.68 1.7 1.66 1.7 1.66 1.68 679,000 1,142,660 1,690
BASIC ENERGY BSC 0.34 0.345 0.33 0.345 0.33 0.345 7,010,000 2,389,250 -
FIRST GEN FGEN 17.76 17.82 17.58 17.82 17.58 17.76 142,600 2,528,974 (264,395.9997)
FIRST PHIL HLDG FPH 63.1 64 64.5 64.5 63 63.1 9,120 575,477 (337,972)
JOLLIVILLE HLDG JOH 3.42 5.97 - - - - - - -

1
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 01, 2023

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

MERALCO MER 287 288 285.8 289.4 285 287.8 367,850 105,704,048 (21,278,914)
MANILA WATER MWC 19.9 20 19.7 20.45 19.4 19.9 1,505,800 29,974,348 3,848,507
PETRON PCOR 2.55 2.58 2.59 2.59 2.52 2.55 141,000 358,960 56,320
PETROENERGY PERC 4.64 4.7 - - - - - - -
PHX PETROLEUM PNX 8.06 8.28 - - - - - - -
SYNERGY GRID SGP 11.46 11.5 11.1 11.5 11.1 11.5 2,331,300 26,696,156 11,584,498
PILIPINAS SHELL SHLPH 17.38 17.5 17.4 17.5 17.32 17.38 56,600 985,654 (202,198.0003)
SPC POWER SPC 9.23 9.29 9.3 9.35 9.23 9.23 42,000 390,253 18,591
SP NEW ENERGY SPNEC 1.38 1.39 1.34 1.39 1.34 1.39 15,362,000 21,044,150 (599,900)
VIVANT VVT 13.52 14.6 - - - - - - -

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

AGRINURTURE ANI 6.7 6.75 6.69 6.83 6.55 6.78 4,708,100 31,412,763 6,939,029
AXELUM AXLM 3.06 3.1 2.98 3.15 2.98 3.06 501,000 1,551,840 (76,500)
BOGO MEDELLIN BMM 37.55 72 - - - - - - -
CNTRL AZUCARERA CAT 9.9 10.5 10 10 10 10 1,100 11,000 -
CENTURY FOOD CNPF 24.95 25.4 24.5 25.5 24.5 25.4 1,799,300 45,402,040 10,158,075
DEL MONTE DELM 13.6 13.78 13.56 13.78 13.56 13.78 19,800 270,886 -
DNL INDUS DNL 8.46 8.49 8.25 8.6 8.15 8.49 11,065,600 93,548,477 7,784,299
EMPERADOR EMI 20.3 20.5 20.35 20.55 20.25 20.5 4,630,600 94,200,150 74,611,325
SMC FOODANDBEV FB 47.65 47.7 47 47.75 46.25 47.65 432,500 20,397,295 3,106,515
FIGARO COFFEE FCG 0.8 0.81 0.8 0.83 0.8 0.81 145,978,000 118,863,750 438,170
ALLIANCE SELECT FOOD 0.51 0.54 0.54 0.54 0.54 0.54 1,000 540 -
FRUITAS HLDG FRUIT 1.3 1.32 1.3 1.32 1.28 1.32 5,383,000 7,048,790 (14,300)
GINEBRA GSMI 115.1 115.9 116 116 115 115.9 16,490 1,912,051 -
JOLLIBEE JFC 245 245.2 238 245 237.2 245 848,770 205,279,836 33,113,328
KEEPERS HLDG KEEPR 1.45 1.46 1.39 1.48 1.38 1.45 26,882,000 38,761,070 655,379.9998
LIBERTY FLOUR LFM 17.12 18.78 - - - - - - -
MACAY HLDG MACAY 5.03 6.25 - - - - - - -
MAXS GROUP MAXS 5.2 5.29 5.13 5.48 5.1 5.29 527,100 2,791,920 -
MG HLDG MG 0.138 0.139 0.126 0.139 0.126 0.138 270,000 35,370 -
MONDE NISSIN MONDE 13.74 13.84 13.1 13.84 12.94 13.84 12,130,200 163,826,386 (89,906,038.0004)
SHAKEYS PIZZA PIZZA 8.34 8.4 8.3 8.4 8.3 8.35 486,300 4,075,118 -
ROXAS AND CO RCI 0.56 0.58 0.55 0.58 0.54 0.58 1,480,000 828,010 33,700
RFM CORP RFM 3.62 3.68 3.68 3.68 3.65 3.68 30,000 110,070 -
ROXAS HLDG ROX 0.79 0.9 - - - - - - -
SWIFT FOODS SFI 0.079 0.08 0.081 0.081 0.079 0.081 250,000 19,850 15,800
UNIV ROBINA URC 141 144.5 137.8 146 137.8 144.5 1,876,170 269,051,767 (8,747,246)
VITARICH VITA 0.68 0.69 0.68 0.7 0.67 0.69 1,316,000 898,470 -
VICTORIAS VMC 3.4 3.45 3.4 3.45 3.4 3.45 15,000 51,150 -

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

CONCRETE A CA 31.95 37.95 32.15 32.15 31.95 31.95 1,000 32,085 -

CONCRETE B CAB 32.25 48.3 - - - - - - -
CEMEX HLDG CHP 1.18 1.19 1.16 1.18 1.16 1.18 14,450,000 16,985,510 (7,429,959.9998)
EAGLE CEMENT EAGLE - - - - - - - - -
EEI CORP EEI 2.94 2.95 2.88 2.96 2.88 2.94 331,000 972,710 -
HOLCIM HLCM 4.11 4.13 4.15 4.15 4.13 4.13 134,000 555,940 (41,440)
MEGAWIDE MWIDE 3.24 3.25 3.14 3.27 3.14 3.25 616,000 1,979,830 (35,820)

2
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 01, 2023

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

PHINMA PHN 19 19.02 19 19.1 19 19.02 101,800 1,934,270 -

PNCC PNC - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC METALS T 0.55 0.59 0.55 0.55 0.55 0.55 29,000 15,950 -
VULCAN INDL VUL 1.02 1.03 0.94 1.04 0.94 1.03 5,273,000 5,327,460 352,610

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

CHEMPHIL CIP 150 200.6 165 165 165 165 20 3,300 -

CROWN ASIA CROWN 1.53 1.55 1.55 1.55 1.51 1.55 426,000 660,140 (286,750)
EUROMED EURO 0.87 0.95 - - - - - - -
LMG CORP LMG 3 3.46 - - - - - - -
MABUHAY VINYL MVC 5.3 5.48 5.38 5.48 5.38 5.48 7,900 42,771 -
PRYCE CORP PPC 5.28 5.35 5.32 5.32 5.28 5.28 1,450,100 7,656,532 309,936

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

CONCEPCION CIC 16.1 16.76 - - - - - - -

GREENERGY GREEN 1.32 1.34 1.32 1.36 1.31 1.32 25,432,000 34,003,170 (30,248,860)
INTEGRATED MICR IMI 5.4 5.45 5.3 5.48 5.3 5.4 127,000 682,568 27,009
IONICS ION 0.63 0.64 0.6 0.64 0.6 0.64 1,002,000 621,370 -
PANASONIC PMPC 5 5.2 5 5 5 5 200 1,000 -
SFA SEMICON SSP 1.52 1.56 1.55 1.58 1.52 1.52 313,000 486,780 -
CIRTEK HLDG TECH 3.06 3.08 3 3.11 3 3.08 1,533,000 4,686,040 (59,230)

**** OTHER INDUSTRIALS ****

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

INDUSTRIAL SECTOR TOTAL 330,017,140 1,686,520,831.50

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

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

ABACORE CAPITAL ABA 2.16 2.17 2.1 2.19 2.09 2.17 21,069,000 45,241,430 7,196,780
ASIABEST GROUP ABG 3.52 4.04 - - - - - - -
AYALA CORP AC 737 750 720 750 720 750 248,340 183,055,675 40,797,110
ABOITIZ EQUITY AEV 58.25 59.15 56.9 59.15 56.6 59.15 1,679,090 97,680,621 43,901,388
ALLIANCE GLOBAL AGI 12.5 12.54 12.2 12.6 12.2 12.5 2,757,900 34,543,250 16,292,282
ANSCOR ANS 9.69 9.7 9.61 9.7 9.61 9.7 39,200 380,047 67,900
ANGLO PHIL HLDG APO 0.75 0.76 0.74 0.76 0.72 0.76 648,000 486,720 -
ATN HLDG A ATN 0.385 0.395 0.385 0.4 0.38 0.395 880,000 337,250 -
ATN HLDG B ATNB 0.385 0.405 - - - - - - -
BHI HLDG BH 672.5 1,399 - - - - - - -
COSCO CAPITAL COSCO 4.77 4.8 4.69 4.8 4.69 4.8 2,145,000 10,207,620 7,516,150
DMCI HLDG DMC 11.72 11.8 11.1 11.8 11.1 11.8 16,440,700 191,905,530 8,671,530
FILINVEST DEV FDC 6.38 6.5 6.39 6.39 6.39 6.39 196,000 1,252,440 (47,925)

3
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 01, 2023

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

FJ PRINCE A FJP 2 2.08 - - - - - - -

FJ PRINCE B FJPB 1.88 2.78 - - - - - - -
FORUM PACIFIC FPI 0.23 0.25 - - - - - - -
GT CAPITAL GTCAP 524 525 510 525 504.5 525 570,470 293,435,745 51,367,460
HOUSE OF INV HI 3.15 3.2 3.15 3.2 3.15 3.15 79,000 251,450 -
JG SUMMIT JGS 55.1 56 53.8 56 53.8 56 2,189,690 119,911,228.5 25,288,584.5
KEPPEL HLDG A KPH 5.06 8.95 - - - - - - -
KEPPEL HLDG B KPHB 3.16 - - - - - - - -
LODESTAR LODE 0.54 0.55 0.54 0.55 0.54 0.55 72,000 39,500 -
LOPEZ HLDG LPZ 3.7 3.75 3.74 3.74 3.65 3.74 750,000 2,799,740 (290,600)
LT GROUP LTG 10.14 10.18 10.06 10.26 10 10.14 3,150,000 32,012,076 8,128,005.9996
METRO GLOBAL MGH - - - - - - - - -
MABUHAY HLDG MHC 0.226 0.236 - - - - - - -
METRO PAC INV MPI 4.18 4.2 4.05 4.26 4.05 4.2 33,836,000 141,697,810 74,846,950
PACIFICA HLDG PA 1.9 1.96 1.9 1.98 1.9 1.94 12,000 23,280 -
PRIME MEDIA PRIM 1.92 1.93 1.92 1.97 1.92 1.93 122,000 237,640 -
REPUBLIC GLASS REG 2.92 3.14 - - - - - - -
SOLID GROUP SGI 0.93 0.95 0.92 0.95 0.92 0.95 55,000 50,870 -
SM INVESTMENTS SM 934 946 920 946 905 946 385,740 360,980,995 100,008,510
SAN MIGUEL CORP SMC 99.8 100 99.9 100 98 100 275,090 27,428,561 (2,274,106.5)
SEAFRONT RES SPM 1.7 1.8 - - - - - - -
TOP FRONTIER TFHI 95 99 95 95.1 95 95 770 73,151 -
UNIOIL HLDG UNI - - - - - - - - -
WELLEX INDUS WIN 0.235 0.246 0.235 0.235 0.235 0.235 20,000 4,700 -
ZEUS HLDG ZHI 0.14 0.148 0.14 0.14 0.139 0.139 750,000 104,810 -

HOLDING FIRMS SECTOR TOTAL 88,399,810 1,548,995,315.00

PROPERTY
**** PROPERTY ****

ARTHALAND CORP ALCO 0.54 0.59 0.58 0.59 0.54 0.54 65,000 38,000 (3,100)
ANCHOR LAND ALHI 5.25 5.77 - - - - - - -
AYALA LAND ALI 30.4 30.5 29.95 30.5 29.6 30.5 26,520,100 797,179,525 (45,988,440)
AYALA LAND LOG ALLHC 3.04 3.05 3.04 3.06 3.03 3.04 1,906,000 5,803,280 (118,430)
ALTUS PROP APVI 12.14 12.84 - - - - - - -
ARANETA PROP ARA 1.03 1.06 1.01 1.07 1.01 1.07 247,000 258,280 1,040
AREIT RT AREIT 35.85 35.95 35.6 36 35.6 35.9 472,200 16,908,060 (3,100,150)
A BROWN BRN 0.75 0.78 - - - - - - -
CITYLAND DEVT CDC 0.67 0.68 0.67 0.67 0.67 0.67 21,000 14,070 -
CROWN EQUITIES CEI 0.081 0.086 0.085 0.085 0.081 0.081 410,000 33,600 -
CEBU HLDG CHI - - - - - - - - -
CEB LANDMASTERS CLI 2.59 2.6 2.6 2.6 2.59 2.6 492,000 1,278,090 67,600
CENTURY PROP CPG 0.395 0.4 0.4 0.405 0.395 0.4 3,050,000 1,215,950 -
CITICORE RT CREIT 2.49 2.5 2.45 2.49 2.44 2.49 2,261,000 5,594,140 66,720
CYBER BAY CYBR - - - - - - - - -
DOUBLEDRAGON DD 6.89 6.9 7 7 6.88 6.9 81,800 565,427 (56,228)
DDMP RT DDMPR 1.43 1.44 1.42 1.46 1.42 1.44 636,000 916,270 15,810
DM WENCESLAO DMW 6.9 6.93 6.93 6.93 6.93 6.93 15,000 103,950 -
EMPIRE EAST ELI 0.202 0.204 0.203 0.205 0.202 0.205 320,000 64,730 (44,530)
EVER GOTESCO EVER 0.285 0.29 0.275 0.29 0.27 0.29 2,290,000 640,700 -
FILINVEST RT FILRT 5.79 5.8 5.8 5.8 5.7 5.8 446,100 2,585,205 696,310

4
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 01, 2023

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

FILINVEST LAND FLI 0.84 0.85 0.87 0.87 0.83 0.84 15,444,000 13,126,870 (12,893,840)
GLOBAL ESTATE GERI 0.91 0.95 0.93 0.95 0.91 0.95 286,000 265,020 -
8990 HLDG HOUSE 9.03 9.28 9.01 9.01 9.01 9.01 300 2,703 -
GOLDEN MV HVN 708 720 - - - - - - -
PHIL INFRADEV INFRA 0.95 0.96 0.95 0.96 0.93 0.95 1,080,000 1,024,450 (470,250)
KEPPEL PROP KEP 2.92 3.92 2.81 2.81 2.8 2.8 28,000 78,430 -
CITY AND LAND LAND 0.85 0.89 0.86 0.89 0.84 0.89 60,000 51,450 -
MEGAWORLD MEG 2.21 2.22 2.15 2.23 2.15 2.21 72,149,000 158,961,980 31,125,910
MRC ALLIED MRC 0.208 0.21 0.203 0.212 0.203 0.21 2,190,000 455,430 -
MREIT RT MREIT 14.5 14.54 14.3 14.56 14.3 14.54 356,100 5,164,726 1,278,092
OMICO CORP OM 0.305 0.325 - - - - - - -
PHIL ESTATES PHES 0.37 0.385 0.375 0.375 0.375 0.375 20,000 7,500 -
PREMIERE RT PREIT 1.51 1.52 1.52 1.52 1.51 1.52 33,000 50,140 -
PRIMEX CORP PRMX 2.04 2.08 2.03 2.03 2.02 2.02 28,000 56,680 -
RL COMM RT RCR 5.96 6.02 6.05 6.05 5.95 6.02 1,441,600 8,660,142 (119,102)
ROBINSONS LAND RLC 15.62 15.78 15.3 15.88 15.3 15.62 11,008,800 172,555,900 (52,000,596)
PHIL REALTY RLT 0.206 0.219 - - - - - - -
ROCKWELL ROCK 1.33 1.37 1.33 1.33 1.33 1.33 148,000 196,840 -
SHANG PROP SHNG 2.56 2.57 2.58 2.58 2.58 2.58 16,000 41,280 -
STA LUCIA LAND SLI 3.09 3.16 3.17 3.17 3.16 3.16 25,000 79,050 -
SM PRIME HLDG SMPH 36.75 37.75 36.35 37.75 36.35 37.75 8,098,200 298,905,690 29,072,130
SOC RESOURCES SOC 0.485 0.53 - - - - - - -
VISTAMALLS STR 3.01 3.07 2.99 3 2.99 3 2,000 5,990 -
SUNTRUST RESORT SUN 0.95 0.99 1 1 1 1 3,000 3,000 -
PTFC REDEV CORP TFC 40.05 55 50 55 50 55 7,800 415,000 -
VISTA LAND VLL 1.87 1.88 1.77 1.9 1.77 1.87 2,959,000 5,470,870 (758,280)
VISTAREIT RT VREIT 1.68 1.71 1.73 1.73 1.71 1.71 44,000 75,590 -

PROPERTY SECTOR TOTAL 154,663,110 1,499,077,946.50

SERVICES
**** MEDIA ****

ABS CBN ABS 7.1 7.12 7.08 7.2 7.08 7.1 77,000 546,217 -
GMA NETWORK GMA7 12.16 12.26 12 12.4 11.96 12.16 445,500 5,460,794 -
MANILA BULLETIN MB 0.295 0.325 0.325 0.325 0.325 0.325 10,000 3,250 -
MLA BRDCASTING MBC 7.6 8.1 8.1 8.1 7.6 7.6 300 2,330 -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 2,098 2,150 2,068 2,150 2,050 2,150 97,230 204,162,120 (68,512,460)
PTT CORP PTT - - - - - - - - -
PLDT TEL 1,425 1,428 1,400 1,428 1,365 1,428 302,775 422,159,310 (52,075,190)

**** INFORMATION TECHNOLOGY ****

APOLLO GLOBAL APL 0.034 0.035 0.033 0.035 0.033 0.035 274,800,000 9,318,200 162,700
CONVERGE CNVRG 18.12 18.16 17.48 18.5 17 18.16 14,498,600 259,977,526 (20,526,652)
DFNN INC DFNN 3.32 3.4 3.48 3.58 3.32 3.4 258,000 873,860 3,350
DITO CME HLDG DITO 3.24 3.25 3.16 3.25 3.16 3.24 2,017,000 6,495,740 131,400
IMPERIAL IMP 1.16 1.34 1.15 1.15 1.15 1.15 2,000 2,300 -

5
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 01, 2023

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

ISLAND INFO IS - - - - - - - - -
JACKSTONES JAS 1.45 1.61 - - - - - - -
NOW CORP NOW 2.31 2.32 2.22 2.34 2.22 2.31 6,662,000 15,326,700 (349,979.9997)
TRANSPACIFIC BR TBGI 0.255 0.26 0.26 0.265 0.26 0.26 1,210,000 314,750 10,400

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 6.95 6.99 7 7 6.58 6.99 25,400 175,060 -

ASIAN TERMINALS ATI 13.6 13.8 13.8 13.8 13.8 13.8 1,000 13,800 -
CHELSEA C 1.21 1.25 1.26 1.26 1.19 1.25 26,000 31,910 -
CEBU AIR CEB 43 43.5 42.5 44.25 42.5 43.5 240,200 10,471,380 6,391,265
INTL CONTAINER ICT 215 218.6 208 219.8 206.2 218.6 2,355,260 507,030,484 52,767,038
LBC EXPRESS LBC 16.8 18 - - - - - - -
LORENZO SHIPPNG LSC 0.65 0.73 - - - - - - -
MACROASIA MAC 5.01 5.03 4.96 5.06 4.96 5.02 910,000 4,563,810 (225,900)
METROALLIANCE A MAH 0.74 0.8 0.82 0.82 0.72 0.73 41,000 29,980 -
METROALLIANCE B MAHB 0.74 0.96 - - - - - - -
PAL HLDG PAL 5.78 5.8 5.99 5.99 5.8 5.8 20,000 117,767 (24,360)
GLOBALPORT PORT - - - - - - - - -
HARBOR STAR TUGS 0.92 0.94 0.93 0.94 0.92 0.92 401,000 372,960 -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.42 1.58 - - - - - - -

BOULEVARD HLDG BHI - - - - - - - - -
DISCOVERY WORLD DWC 1.58 1.64 1.6 1.64 1.58 1.64 28,000 44,640 3,240
GRAND PLAZA GPH 9.02 12.74 - - - - - - -
WATERFRONT WPI 0.46 0.465 0.45 0.465 0.45 0.465 450,000 203,900 45,500

**** EDUCATION ****

CENTRO ESCOLAR CEU 7.31 7.94 7.89 7.94 7.65 7.65 3,200 24,533 -
FAR EASTERN U FEU 530 549 549.5 549.5 549.5 549.5 10 5,495 -
IPEOPLE IPO 6.11 6.5 - - - - - - -
STI HLDG STI 0.335 0.34 0.34 0.34 0.34 0.34 150,000 51,000 -

**** CASINOS & GAMING ****

BELLE CORP BEL 1.38 1.4 1.36 1.4 1.36 1.38 243,000 338,580 -
BLOOMBERRY BLOOM 9.4 9.48 9.04 9.49 8.96 9.48 4,630,500 43,684,020 9,207,876.9997
IP EGAME EG - - - - - - - - -
PACIFIC ONLINE LOTO 1.6 1.78 - - - - - - -
LEISURE AND RES LR 2.81 2.83 2.78 2.84 2.72 2.83 686,000 1,917,750 664,340
MANILA JOCKEY MJC 1.36 1.44 1.35 1.36 1.35 1.36 10,000 13,530 -
MJC INVESTMENTS MJIC 1.04 1.21 - - - - - - -
PH RESORTS GRP PHR 0.96 0.97 0.96 0.98 0.95 0.97 1,740,000 1,683,070 (25,260)
PREMIUM LEISURE PLC 0.52 0.53 0.52 0.53 0.52 0.53 2,389,000 1,260,250 (15,900)
PHIL RACING PRC 5.52 7 - - - - - - -
PHILWEB WEB 2.59 2.6 2.56 2.63 2.56 2.6 469,000 1,220,360 10,620

6
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 01, 2023

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

**** RETAIL ****

ALLDAY ALLDY 0.275 0.28 0.26 0.275 0.255 0.275 21,070,000 5,658,300 -
BERJAYA BCOR 6.3 7.32 - - - - - - -
ALLHOME HOME 2.77 2.78 2.47 2.77 2.46 2.77 23,193,000 60,993,270 13,757,800
METRO RETAIL MRSGI 1.39 1.4 1.4 1.4 1.39 1.4 54,000 75,100 -
PUREGOLD PGOLD 34 34.2 33.5 34.4 33.5 34 2,764,600 93,863,100 (33,571,795.0004)
ROBINSONS RTL RRHI 58.85 59 58.15 59.4 58 58.85 1,285,330 75,680,480.5 (8,037,667)
PHIL SEVEN CORP SEVN 74.5 79 75 75 75 75 3,320 249,000 (232,500)
SSI GROUP SSI 1.63 1.65 1.63 1.65 1.61 1.63 1,968,000 3,225,480 (24,499.9999)
WILCON DEPOT WLCON 31.8 31.9 31.95 32.1 31.35 31.8 1,383,500 44,039,210 17,287,810

**** OTHER SERVICES ****

APC GROUP APC 0.275 0.28 0.28 0.285 0.27 0.28 3,240,000 888,100 -
EASYCALL ECP 3.5 4.35 - - - - - - -
IPM HLDG IPM 6.25 6.5 6.63 6.63 6.5 6.5 14,100 92,880 -
MEDILINES MEDIC 0.72 0.73 0.71 0.73 0.7 0.73 698,000 499,150 (1,460)
PAXYS PAX 1.33 1.82 - - - - - - -
PRMIERE HORIZON PHA 0.365 0.37 0.35 0.375 0.35 0.37 7,490,000 2,733,750 -
PHILCOMSAT PHC - - - - - - - - -
SBS PHIL CORP SBS 4.5 4.64 - - - - - - -

SERVICES SECTOR TOTAL 378,388,025 1,786,982,636.50

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

ATOK AB 7 7.18 7.18 7.18 7.18 7.18 1,000 7,180 -

APEX MINING APX 2.03 2.04 1.99 2.06 1.99 2.03 3,594,000 7,334,850 1,073,110
ABRA MINING AR - - - - - - - - -
ATLAS MINING AT 4.5 4.58 4.56 4.56 4.45 4.5 270,000 1,219,760 -
BENGUET A BC 5.1 5.28 4.97 5.35 4.97 5.1 132,000 672,950 -
BENGUET B BCB 5 5.08 4.86 5.24 4.5 5.08 212,000 1,029,260 -
COAL ASIA HLDG COAL 0.201 0.228 - - - - - - -
CENTURY PEAK CPM 3.15 3.25 3.02 3.15 3.02 3.15 18,589,000 58,184,260 (57,905,000)
DIZON MINES DIZ 3.66 4.94 - - - - - - -
FERRONICKEL FNI 2.53 2.6 2.49 2.6 2.49 2.6 1,321,000 3,361,350 6,580
GEOGRACE GEO 0.183 0.189 - - - - - - -
LEPANTO A LC 0.116 0.121 0.115 0.12 0.115 0.116 1,260,000 149,360 -
LEPANTO B LCB 0.116 0.124 0.114 0.119 0.113 0.116 360,000 41,700 -
MANILA MINING A MA 0.0096 0.0097 - - - - - - -
MANILA MINING B MAB 0.0096 0.0099 - - - - - - -
MARCVENTURES MARC 1.26 1.27 1.26 1.28 1.25 1.27 992,000 1,253,460 -
NIHAO NI 0.81 0.87 0.85 0.87 0.81 0.81 62,000 52,000 1,260
NICKEL ASIA NIKL 6.43 6.44 6.31 6.57 6.31 6.43 8,003,800 51,595,215 7,913,265
ORNTL PENINSULA ORE 0.79 0.8 0.78 0.8 0.78 0.8 301,000 238,000 -
PX MINING PX 2.98 3 2.92 3.05 2.92 3 1,327,000 3,985,370 747,550
SEMIRARA MINING SCC 31.2 31.25 31.5 31.5 31.05 31.2 3,089,100 96,597,995 (38,068,110)
UNITED PARAGON UPM 0.0055 0.0058 - - - - - - -

**** OIL ****

7
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 01, 2023

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

ENEX ENERGY ENEX 12.88 13.14 12.82 13.26 12.82 13.26 59,300 767,364 28,102
ORNTL PETROL A OPM 0.01 0.011 0.011 0.011 0.011 0.011 12,500,000 137,500 -
ORNTL PETROL B OPMB 0.01 0.011 - - - - - - -
PHILODRILL OV 0.0095 0.0096 0.0095 0.0095 0.0095 0.0095 8,000,000 76,000 -
PXP ENERGY PXP 6.64 6.69 6.73 6.73 6.51 6.69 784,100 5,222,687 91,425

MINING & OIL SECTOR TOTAL 60,857,300 231,926,261.00

PREFERRED

HOUSE PREF B 8990B 98.5 99.25 - - - - - - -

HOUSE PREF A 8990P - - - - - - - - -
AC PREF A ACPA - - - - - - - - -
AC PREF B1 ACPB1 491 500 485 490 485 490 2,000 970,150 -
ALCO PREF B ALCPB - - - - - - - - -
ALCO PREF C ALCPC 100 102 - - - - - - -
ALCO PREF D ALCPD 470 499 499 499 499 499 40 19,960 -
AC PREF B2R APB2R 487.4 496 487.4 487.4 487.4 487.4 100 48,740 -
BC PREF A BCP 16.34 34.9 - - - - - - -
BRN PREF A BRNP 100.6 101.5 101.6 101.6 100.6 100.6 930 93,958 -
CEB PREF CEBCP 43.3 43.6 42.5 43.6 42.5 43.6 25,200 1,087,440 -
CPG PREF A CPGP 100 101 - - - - - - -
DD PREF DDPR 96.1 97 97.85 97.85 96.05 97 1,140 110,020.5 -
DMC PREF DMCP - - - - - - - - -
EEI PREF A EEIPA 96.05 100.7 - - - - - - -
EEI PREF B EEIPB 100.3 101 100.9 101 100.9 101 1,700 171,600 80,790
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 970.5 999 - - - - - - -
GTCAP PREF B GTPPB 951 990 950.5 950.5 950.5 950.5 2,100 1,996,050 -
JFC PREF A JFCPA 928.5 963.5 - - - - - - -
JFC PREF B JFCPB 930 946 947 947 947 947 100 94,700 -
LR PREF LRP - - - - - - - - -
MWIDE PREF MWP - - - - - - - - -
MWIDE PREF 2A MWP2A 96.05 99 - - - - - - -
MWIDE PREF 2B MWP2B 94.5 97.35 98.4 98.4 98.4 98.4 100 9,840 -
MWIDE PREF 4 MWP4 94 94.5 94.5 94.5 94.5 94.5 1,190 112,455 -
PNX PREF 3A PNX3A - - - - - - - - -
PNX PREF 3B PNX3B 61.55 62.95 61.6 63 61.55 62.95 230 14,304 -
PNX PREF 4 PNX4 330.8 334.6 335 345 331 334.6 1,250 416,368 -
PHOENIX PREF PNXP - - - - - - - - -
PCOR PREF 2A PRF2A - - - - - - - - -
PCOR PREF 2B PRF2B - - - - - - - - -
PCOR PREF 3A PRF3A 1,000 1,015 - - - - - - -
PCOR PREF 3B PRF3B 1,020 1,023 1,020 1,020 1,020 1,020 150 153,000 -
SFI PREF SFIP 1.34 1.87 - - - - - - -
SMC PREF 2A SMC2A - - - - - - - - -
SMC PREF 2B SMC2B - - - - - - - - -

8
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 01, 2023

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

SMC PREF 2C SMC2C - - - - - - - - -

SMC PREF 2D SMC2D - - - - - - - - -
SMC PREF 2E SMC2E - - - - - - - - -
SMC PREF 2F SMC2F 74.65 75.75 75.1 75.75 74.5 75.75 24,120 1,802,185.5 -
SMC PREF 2G SMC2G - - - - - - - - -
SMC PREF 2H SMC2H - - - - - - - - -
SMC PREF 2I SMC2I 75.1 75.65 - - - - - - -
SMC PREF 2J SMC2J 72 72.1 72.1 72.1 72.1 72.1 500 36,050 -
SMC PREF 2K SMC2K 72 73.65 - - - - - - -
SMC PREF 1 SMCP1 - - - - - - - - -
TECH PREF B2C TCB2C 47 50.7 50.7 50.7 50.7 50.7 300 15,210 -
TECH PREF B2D TCB2D 52 52.5 52.45 52.5 52.45 52.5 500 26,244.5 -
TEL PREF II TLII - - - - - - - - -
TEL PREF JJ TLJJ - - - - - - - - -

PREFERRED TOTAL 61,650 7,178,275.50

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 6.56 7.2 7.2 7.2 7.2 7.2 38,700 278,640.00 (0)
GMA HLDG PDR GMAP 11.9 12 12 12 12 12 3,000 36,000.00 (6,000)

PHIL. DEPOSIT RECEIPTS TOTAL 41,700 314,640.00

WARRANTS

TECH WARRANT TECHW 0.63 0.65 0.65 0.65 0.65 0.65 60,000 39,000 -

WARRANTS TOTAL 60,000 39,000.00

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

BALAI FRUITAS BALAI 0.59 0.6 0.59 0.61 0.58 0.6 5,007,000 2,957,910 195,520
CTS GLOBAL CTS 0.91 0.92 0.93 0.93 0.92 0.92 752,000 694,870 (276,000)
PHILAB HLDG DNA - - - - - - - - -
HAUS TALK HTI 1.03 1.06 1.02 1.06 1.02 1.06 12,821,000 13,462,520 -
ITALPINAS IDC 0.9 0.92 0.89 0.92 0.88 0.92 1,129,000 1,014,860 (93,030)
KEPWEALTH KPPI 1.75 1.89 - - - - - - -
LFM PROP LPC 0.127 0.13 0.128 0.13 0.128 0.13 200,000 25,800 -
MAKATI FINANCE MFIN 2.1 2.59 - - - - - - -
MERRYMART MM 1.46 1.47 1.39 1.49 1.39 1.47 2,527,000 3,687,280 39,470
XURPAS X 0.315 0.33 0.305 0.315 0.305 0.315 560,000 173,700 -

SMALL, MEDIUM & EMERGING TOTAL 22,996,000 22,016,940.00

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 107 108 104.7 108 104.7 108 15,170 1,608,962 229,016

EXCHANGE TRADED FUNDS TOTAL 15,170 1,608,962.00

9
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 01, 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 0.98 0.99 - - - - - - -

USD TECH B2B TCB2B - 1 - - - - - - -

DDS TOTAL 0.00

TOTAL MAIN BOARD 1,052,016,360 8,418,270,722.00

Note: Total Main Board Includes DDS transactions converted to Philippine peso based on previous day exchange rate. (USD 1 = PHP 54.640)

10
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 01, 2023

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

NO. OF ADVANCES: 143

NO. OF DECLINES: 49
NO. OF UNCHANGED: 43

NO. OF TRADED ISSUES: 235

NO. OF TRADES: 103,243

ODDLOT VOLUME: 370,795

ODDLOT VALUE: Php 428,839.77

BLOCK SALE VOLUME: 10,181,870

BLOCK SALE VALUE: Php 568,762,378.77

BLOCK SALES

SECURITY PRICE, Php VOLUME VALUE, Php

BLOOM 9.1456 4,754,200.00 43,480,011.52
URC 139.1791 156,100.00 21,725,857.51
BPI 105.2396 272,000.00 28,625,171.20
BDO 122.6786 779,510.00 95,629,195.486
URC 138.8203 503,760.00 69,932,114.328
BDO 122.6235 1,695,000.00 207,846,832.50
BPI 105.0381 200,000.00 21,007,620.00
ICT 205.2169 150,000.00 30,782,535.00
ALI 29.7571 1,671,300.00 49,733,041.23

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 1,799.26 1,839.5 1,799.26 1,839.5 2.74 49.1 19,585,227 1,993,977,364.50
Industrials 9,621.54 9,924.6 9,618.52 9,924.6 3.13 301.98 330,701,108 1,778,230,094.46
Holding Firms 6,638.56 6,881.67 6,600.19 6,881.67 3.69 245.16 88,406,931 1,549,107,665.00
Property 2,951.91 3,035.41 2,951.91 3,035.41 2.79 82.38 156,362,538 1,548,856,744.13
Services 1,709.66 1,766.1 1,702.3 1,766.1 4.34 73.47 383,634,803 1,861,717,576.73
Mining & Oil 10,770.07 10,936.19 10,770.07 10,894.8 0.72 78.53 60,861,673 231,942,924.17
SME 23,001,572 22,020,294.56
ETF 15,173 1,609,277.00
PSEI 6,814.52 7,035.76 6,813.77 7,035.76 3.57 242.51
All Shares 3,598.94 3,687.17 3,596.77 3,687.17 2.69 96.77

11
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 01, 2023

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

GRAND 1,062,569,025 8,987,461,940.54

TOTAL

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

FOREIGN BUYING: Php 4,897,403,160.40

FOREIGN SELLING: Php 4,133,432,434.56
NET FOREIGN BUYING/(SELLING): Php 763,970,725.84
TOTAL FOREIGN: Php 9,030,835,594.97

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

Securities Under Suspension by the Exchange as of February 01 , 2023

HOUSE PREF A 8990P

ASIA AMLGMATED AAA
AC PREF A ACPA
ALCO PREF B ALCPB
ABRA MINING AR
BOULEVARD HLDG BHI
CEBU HLDG CHI
CYBER BAY CYBR
DOMINION HLDG DHI
USD DMPL A1 DMPA1
USD DMPL A2 DMPA2
PHILAB HLDG DNA
EAGLE CEMENT EAGLE
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
ISLAND INFO IS
LR PREF LRP
METRO GLOBAL MGH
MWIDE PREF MWP
NEXTGENESIS NXGEN
PICOP RES PCP
PHILCOMSAT PHC
PNCC PNC
PNX PREF 3A PNX3A
PHOENIX PREF PNXP
GLOBALPORT PORT
PCOR PREF 2A PRF2A
PCOR PREF 2B PRF2B
PTT CORP PTT
SMC PREF 2A SMC2A

12
 The Philippine Stock Exchange, Inc.
Daily Quotation Report
February 01, 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 2G SMC2G
SMC PREF 2H SMC2H
SMC PREF 1 SMCP1
STENIEL STN
TEL PREF II TLII
TEL PREF JJ TLJJ
UNIOIL HLDG UNI

Grand total includes main,oddlot and block sale transactions

13