Stockquotes 02012023
Stockquotes 02012023
Stockquotes 02012023
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
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 - - - - - - -
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 - - - - - - -
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 -
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
**** C H E M I C A L S ****
FILSYN A FYN - - - - - - - - -
FILSYN B FYNB - - - - - - - - -
PICOP RES PCP - - - - - - - - -
STENIEL STN - - - - - - - - -
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
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 -
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 -
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)
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
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 -
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
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
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 - - - - - - -
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
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
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)
TECH WARRANT TECHW 0.63 0.65 0.65 0.65 0.65 0.65 60,000 39,000 -
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 -
FIRST METRO ETF FMETF 107 108 104.7 108 104.7 108 15,170 1,608,962 229,016
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
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
BLOCK SALES
Note: Oddlot and Block Sale include DDS transactions converted to Philippine peso based on previous day exchange rate
SECTORAL SUMMARY
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
Note: Sectoral and Grand Total include Normal Market, Odd Lot and Block Sale transactions.
Note: Includes DDS transactions converted to Philippine peso based on previous day exchange rate
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
13