Stock Quotes - BusinessWorld Online

Stock Quotes

Year to Date High	Year to Date Low	Code	Name	Volume	Open	High	Low	Close	Previous	Net Foreign Trade(peso) Buy(sell)
0.78	0.51	BRN	A Brown Co., Inc.	365,000	0.65	0.66	0.6	0.6	0.61	-
123	100	BRNPB	A Brown Co., Inc. Preferred "B"	170	103.9	103.9	103.9	103.9	104.5	-
99.8	93.5	BRNP	A Brown Co., Inc. Series A Pref.	8,520	97	97.9	97	97.9	98	-
15.4	13.02	ANS	A. Soriano Corp.	3,300	15.04	15.04	15	15	15.06	-
0.86	0.3	ABA	AbaCore Capital Hldgs., Inc.	2,230,000	0.48	0.48	0.48	0.48	0.48	-
37.65	28.5	AEV	Aboitiz Equity Vent., Inc.	304,900	31	31.15	30.6	31	31	1,765,000
44.5	35	AP	Aboitiz Power Corp.	204,700	42	42	41.35	41.55	42	1,204,705
6.45	3.82	ABS	ABS-CBN Corp.	47,000	4.02	4.02	3.98	4.02	4	-
5.39	2.17	ACEN	ACEN Corp.	11,896,000	2.41	2.49	2.4	2.44	2.42	(2,332,240)
1,099	1,041	ACENB	ACEN Corporation Series B Pref.	2,270	1,062	1,062	1,040	1,042	1,062	151,090
0.65	0.43	ANI	Agrinurture, Inc.	50,000	0.42	0.44	0.42	0.44	0.44	-
0.152	0.059	ALLDY	AllDay Marts, Inc.	1,840,000	0.059	0.061	0.059	0.061	0.059	(600)
0.78	0.33	HOME	AllHome Corp.	240,000	0.33	0.34	0.33	0.34	0.33	-
9.66	5.93	AGI	Alliance Global Group, Inc.	385,900	7.65	7.68	7.58	7.65	7.65	514,040
0.61	0.44	ACR	Alsons Cons. Res., Inc.	60,000	0.5	0.5	0.5	0.5	0.5	(30,000)
1.22	0.85	ALTER	Alternergy Holdings Corp.	942,000	0.88	0.89	0.88	0.88	0.88	759,440
9.27	8.1	APVI	Altus Property Ventures, Inc.	3,600	9.06	9.06	8.65	8.65	9.06	(29,410)
0.207	0.119	APC	APC Group, Inc.	270,000	0.143	0.164	0.141	0.162	0.15	-
10.7	3.29	APX	Apex Mining Co., Inc. "A"	7,495,200	10.62	10.72	10.32	10.7	10.6	20,798,640
0.01	0.0034	APL	Apollo Global Capital, Inc.	519,000,000	0.0092	0.0094	0.009	0.0091	0.0091	-
0.81	0.48	ARA	Araneta Properties, Inc.	440,000	0.47	0.49	0.47	0.49	0.49	-
45.5	37.15	AREIT	AREIT, Inc.	746,100	43	43.9	42.95	43.4	43	2,242,940
0.47	0.31	ALCO	Arthaland Corp.	310,000	0.43	0.43	0.41	0.41	0.43	-
499.8	445.2	ALCPD	Arthaland Corp. Perpetual Pref "D"	3,150	455.8	455.8	452.2	455	479.8	-
56.5	25.45	AUB	Asia United Bank Corp.	21,400	42	42	41.2	41.45	41.25	4,150
39.3	5.19	ABG	Asiabest Group Int'l., Inc.	2,800	26	26	25.95	26	26	-
33.4	16.3	ATI	Asian Terminals, Inc.	303,300	33.05	33.55	33.05	33.15	33.05	96,435
5	3.52	AT	Atlas Cons. Mng. & Dev't. Corp.	594,000	4.15	4.25	4.14	4.25	4.14	1,335,300
0.56	0.43	ATN	ATN Hldgs., Inc. "A"	1,000	0.51	0.51	0.51	0.51	0.51	-
6.9	3.5	AB	Atok-Big Wedge Co., Inc.	9,000	4.15	4.33	4.15	4.33	4.33	-
2.59	1.7	AXLM	Axelum Resources Corp.	19,000	1.82	1.84	1.82	1.84	1.84	-
740	481.6	AC	Ayala Corp.	581,450	485	495	482.4	486	481.6	(95,800,266)
2,048	1,981	ACPB4	Ayala Corp. Class "B" Series 4 Pref.	35	2,000	2,008	2,000	2,008	2,000	-
38.25	21.65	ALI	Ayala Land, Inc.	17,018,400	24.4	24.4	23.9	24	24.4	(162,417,390)
2.17	1.36	ALLHC	AyalaLand Logistics Hldgs. Corp.	290,000	1.42	1.44	1.41	1.42	1.41	(5,730)
0.41	0.29	BALAI	Balai ni Fruitas, Inc.	50,000	0.32	0.32	0.32	0.32	0.32	-
168	131.2	BDO	Banco de Oro Unibank, Inc.	3,093,860	138.3	139	136.8	138	138.3	(39,103,901)
8.73	6.5	BNCOM	Bank of Commerce	89,300	7.5	8.1	7.5	8.1	7.47	-
147.4	102.3	BPI	Bank of the Phil. Islands	1,999,630	112	113.3	112	112.3	112	26,724,481
0.15	0.113	BSC	Basic Energy Corp.	670,000	0.118	0.118	0.117	0.117	0.117	1,180
2	1.33	BEL	Belle Corp.	795,000	1.57	1.61	1.51	1.55	1.59	15,150
5.58	3.41	BC	Benguet Corp. "A"	511,100	5.2	5.21	5.15	5.18	5.19	-
5.7	3.09	BCB	Benguet Corp. "B"	1,600	5.2	5.2	5.2	5.2	5.2	(7,800)
8.25	2.62	BLOOM	Bloomberry Resorts Corp.	16,336,000	4.23	4.33	4.17	4.27	4.3	12,683,250
0.105	0.037	BHI	Boulevard Hldgs., Inc.	5,700,000	0.041	0.043	0.04	0.043	0.042	-
1.58	0.68	BKR	Bright Kindle Res. & Invest., Inc.	90,000	0.77	0.77	0.75	0.77	0.77	-
38.3	27.15	CEB	Cebu Air, Inc.	114,100	33	33.9	33	33	33.05	(1,943,645)
48	34.5	CEBCP	Cebu Air, Inc. Convertible Pref.	11,600	35.55	35.8	35.55	35.65	35.45	(213,915)
2.9	2.31	CLI	Cebu Landmasters, Inc.	74,000	2.35	2.35	2.33	2.33	2.32	25,840
1,080	1,000	CLIA2	Cebu Landmasters, Inc. Series A-2 Pref.	5	1,068	1,068	1,068	1,068	1,042	-
16.5	9.02	CAT	Central Azucarera De Tarlac	1,000	10.2	10.2	10.2	10.2	10.2	-
18.98	11.08	CEU	Centro Escolar University	20,300	15.5	17.7	15.5	16.5	15.96	-
45	32	CNPF	Century Pacific Food, Inc.	615,400	37.6	37.85	37	37.45	38	(10,288,930)
2.8	2.31	CPM	Century Peak Metals Hldgs. Corp.	6,000	2.38	2.38	2.38	2.38	2.35	14,280
0.8	0.33	CPG	Century Prop. Group, Inc.	1,797,000	0.67	0.67	0.65	0.67	0.67	(312,720)
102.5	96	CPGPB	Century Properties Group, Inc. Pref. B	10	101	101	101	101	100	-
1.4	1	C	Chelsea Logistics and Infra. Hldgs. Corp.	25,000	1.03	1.03	1.02	1.03	1.03	-
94.5	53.55	CBC	China Banking Corp.	73,420	62.5	62.95	61.7	62.95	62.5	(331,297)
1.56	0.63	TECH	Cirtek Hldgs. Phils. Corp.	74,000	0.65	0.67	0.65	0.67	0.64	23,100
49.95	7.96	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	3,500	8.95	8.95	8.06	8.06	8.95	-
3.9	2.95	CREIT	Citicore Energy REIT Corp.	2,866,000	3.62	3.63	3.58	3.6	3.62	(356,830)
4.4	3.15	CREC	Citicore Renewable Energy Corp.	155,000	4.39	4.39	4.29	4.29	4.39	(359,980)
0.74	0.56	LAND	City and Land Developers, Inc.	70,000	0.56	0.56	0.55	0.56	0.56	-
0.71	0.57	CDC	Cityland Dev't. Corp.	26,000	0.6	0.6	0.58	0.58	0.59	580
17.1	8	CSB	Citystate Savings Bank	16,200	13	15.3	12.5	13.98	12.2	-
0.029	0.0119	COAL	Coal Asia Hldgs., Inc.	63,800,000	0.025	0.026	0.022	0.023	0.025	7,100
1.99	1.46	COL	COL Fin'l. Group, Inc.	30,000	1.5	1.5	1.5	1.5	1.5	-
15.44	12.86	CIC	Concepcion Ind'l. Corp.	207,500	13.7	13.7	13.5	13.5	13.58	384,650
1.93	1.1	CHP	Concreat Hldg. Phils., Inc.	1,105,000	1.15	1.15	1.14	1.15	1.15	414,000
21.4	11.2	CNVRG	Converge ICT Solutions, Inc.	3,811,500	12.02	12.1	11.9	12.04	11.96	5,432,570
7.83	5.12	COSCO	Cosco Capital, Inc.	1,143,300	7.83	7.9	7.78	7.78	7.83	(1,123,011)
1.93	1.6	CROWN	Crown Asia Chemicals Corp.	350,000	1.66	1.7	1.66	1.7	1.65	117,300
0.079	0.051	CEI	Crown Equities, Inc.	20,000	0.076	0.076	0.075	0.075	0.077	-
5.7	4.68	DMW	D.M. Wenceslao and Associates, Inc.	8,500	5.35	5.35	5.2	5.34	5.35	-
6.82	4.66	DNL	D&L Industries, Inc.	2,790,000	5.04	5.04	4.98	4.98	4.99	4,016,330
1.1	1	DDMPR	DDMP REIT, Inc.	2,123,000	1.05	1.06	1.05	1.05	1.05	10,500
4.5	2.66	DELM	Del Monte Pacific Ltd.	72,000	3.9	3.93	3.76	3.93	4.09	39,170
3.3	0.84	DFNN	DFNN, Inc.	34,000	0.85	0.85	0.84	0.84	0.85	(13,440)
65	18.5	PLUS	DigiPlus Interactive Corp.	2,007,600	25.65	25.95	25.05	25.7	25.65	6,800,830
2.23	0.96	DITO	DITO CME Holdings Corp.	4,630,000	0.96	0.97	0.95	0.96	0.96	1,074,950
5.03	2	DIZ	Dizon Copper Silver Mines, Inc.	9,000	4.02	4.19	4.02	4.19	4.3	-
12.4	10.1	DMC	DMCI Hldgs., Inc.	2,437,300	11.34	11.34	11.28	11.32	11.32	(20,620,398)
14.98	8.3	DD	DoubleDragon Prop. Corp.	16,100	9.24	9.3	9.23	9.23	9.25	-
99.4	93	DDPR	DoubleDragon Prop. Corp. Pref.	5,660	97.3	97.3	97	97	97.25	-
0.45	0.26	ECVC	East Coast Vulcan Corp.	210,000	0.31	0.32	0.3	0.32	0.31	-
13	9.6	EW	East West Banking Corp.	29,400	11.86	11.86	11.62	11.8	11.86	(25,164)
4.25	2.67	EEI	EEI Corp.	20,000	3	3.03	2.88	3.03	2.98	-
99	85.05	EEIPB	EEI Corp. Series B Pref.	12,120	96.9	96.9	94.6	96.9	97	-
18.8	11.9	EMI	Emperador, Inc.	2,327,800	16.24	16.5	16.24	16.48	16.5	(931,428)
0.147	0.103	ELI	Empire East Land Hldgs., Inc.	20,000	0.108	0.108	0.108	0.108	0.111	-
0.99	0.72	EURO	Euro-Med Lab. Phil., Inc.	90,000	0.95	0.95	0.9	0.9	0.95	-
0.3	0.21	EVER	Ever-Gotesco Res. & Hldgs., Inc.	310,000	0.209	0.214	0.205	0.214	0.219	-
947	690	FEU	Far Eastern University, Inc.	90	827.5	827.5	800.5	800.5	828	-
9.3	1.86	FERRO	Ferronoux Holding, Inc.	900	5.25	5.25	5.25	5.25	5.25	-
0.92	0.63	FCG	Figaro Culinary Group, Inc.	225,000	0.64	0.64	0.62	0.63	0.64	-
5.85	4.03	FDC	Filinvest Dev't. Corp.	1,000	4.76	4.76	4.76	4.76	4.78	-
1,020	1,000	FDCPB	Filinvest Devt. Corp. Series B Pref.	10	1,008	1,008	1,008	1,008	1,002	-
0.86	0.66	FLI	Filinvest Land, Inc.	303,000	0.81	0.82	0.81	0.81	0.81	-
3.68	2.84	FILRT	Filinvest REIT, Corp.	811,000	3.34	3.34	3.25	3.34	3.34	6,640
8.2	5.62	FFI	Filipino Fund, Inc.	7,600	7.78	7.79	7.78	7.79	7.79	-
19.22	15.28	FGEN	First Gen Corp.	360,700	15.84	15.84	15.78	15.8	15.84	3,447,616
121.3	93	FMETF	First Metro Phil. Equity ETF, Inc.	16,130	99.3	99.9	99.3	99.9	99.3	(40,836)
86.5	56.5	FPH	First Phil. Hldgs. Corp.	61,220	72.55	72.55	72.35	72.4	73.1	-
0.28	0.201	FPI	Forum Pacific, Inc.	280,000	0.234	0.234	0.234	0.234	0.234	-
0.78	0.6	FRUIT	Fruitas Hldgs., Inc.	134,000	0.62	0.62	0.61	0.62	0.63	1,220
0.147	0.058	GEO	GEOGRACE Res. Phils., Inc.	230,000	0.126	0.132	0.126	0.132	0.132	-
308	249	GSMI	Ginebra San Miguel, Inc.	17,350	279.8	279.8	279	279.8	279.8	302,128
1.69	0.99	FNI	Global Ferronickel Hldgs., Inc.	423,000	1.43	1.46	1.43	1.46	1.42	(72,500)
0.77	0.5	GERI	Global-Estate Resorts, Inc.	22,000	0.67	0.67	0.67	0.67	0.67	-
2,460	1,492	GLO	Globe Telecom, Inc.	23,770	1,508	1,525	1,502	1,515	1,508	(11,302,885)
6.99	4.5	GMAP	GMA Hldgs., Inc. "PDR"	200	5.32	5.32	5.32	5.32	5.08	-
7.15	5.08	GMA7	GMA Network, Inc.	441,000	5.4	5.41	5.38	5.41	5.38	-
0.218	0.122	GREEN	Greenergy Hldgs., Inc.	960,000	0.128	0.129	0.127	0.127	0.13	-
728	465	GTCAP	GT Capital Hldgs., Inc.	113,370	570	580	570	580	570	(12,361,525)
994	930	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	1,060	980	987	980	987	976	-
0.81	0.56	TUGS	Harbor Star Shipping Serv., Inc.	29,000	0.58	0.59	0.58	0.59	0.57	(10,550)
1.19	0.96	HTI	Haus Talk, Inc.	106,000	0.98	0.98	0.95	0.98	0.98	-
509	320	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,542,680	483.4	487.6	480.2	486	486	(40,067,296)
2.56	1.43	IMI	Integ. Micro-Electronics, Inc.	81,000	1.76	1.81	1.76	1.79	1.76	(21,720)
1	0.72	ION	Ionics, Inc.	44,000	0.96	0.96	0.9	0.94	0.96	-
6.94	5.6	IPO	iPeople, Inc.	200	5.81	5.81	5.81	5.81	5.81	-
0.121	0.069	IS	Island Info. and Technology, Inc.	1,250,000	0.078	0.084	0.077	0.084	0.081	-
1.52	0.95	IDC	Italpinas Dev't. Corp.	140,000	1	1	1	1	1	(140,000)
27.95	14.96	JGS	JG Summit Hldgs., Inc.	1,553,400	23.1	23.35	22.7	23.2	23.1	16,284,150
278.6	203	JFC	Jollibee Foods Corp.	1,284,150	214.6	215.6	213.6	215	214.6	(30,664,964)
999	939	JFCPB	Jollibee Foods Corp. Series B Pref.	840	974.5	974.5	965	965	960	-
2.9	2.02	KEEPR	Keepers Hldgs., Inc., The	469,000	2.49	2.5	2.48	2.49	2.49	(260,950)
12.6	6.78	LBC	LBC Express Hldgs., Inc.	700	7.8	7.8	7.8	7.8	7.8	-
0.186	0.062	LC	Lepanto Cons. Mng. "A"	23,970,000	0.174	0.179	0.17	0.178	0.174	-
0.181	0.062	LCB	Lepanto Cons. Mng. "B"	690,000	0.179	0.18	0.179	0.18	0.179	-
0.069	0.035	LPC	LFM Properties Corp.	80,000	0.061	0.061	0.061	0.061	0.061	-
28.9	13.06	LFM	Liberty Flour Mills, Inc.	8,900	27	27	25	25.5	27.1	-
0.87	0.18	LODE	Lodestar Invest. Hldg. Corp. "A"	3,709,000	0.6	0.65	0.58	0.64	0.59	(29,040)
4.32	2.51	LPZ	Lopez Hldgs. Corp.	7,000	3.91	3.91	3.9	3.9	3.91	15,600
15.44	9.95	LTG	LT Group,Inc.	1,940,600	15.24	15.44	15.22	15.4	15.24	(1,135,568)
0.176	0.113	MHC	Mabuhay Hldgs. Corp.	10,000	0.124	0.124	0.124	0.124	0.124	1,240
6.12	4.48	MVC	Mabuhay Vinyl Corp.	3,000	4.9	4.9	4.9	4.9	4.9	-
7.55	3.6	MAC	Macroasia Corp.	602,000	4.45	4.54	4.35	4.35	4.4	30,790
0.24	0.173	MB	Manila Bulletin Pub. Corp.	40,000	0.175	0.175	0.174	0.174	0.204	-
580	440	MER	Manila Electric Co.	284,970	546	549.5	536	548	548	(46,153,965)
0.0084	0.0029	MA	Manila Mining Corp. "A"	406,000,000	0.0071	0.0076	0.0071	0.0076	0.0071	-
0.0083	0.0027	MAB	Manila Mining Corp. "B"	47,000,000	0.0073	0.0077	0.007	0.0077	0.0073	(15,000)
42.45	25	MWC	Manila Water Co., Inc.	1,319,900	38.5	39	38.2	39	38.5	14,290,095
2,086	1,506	MFC	Manulife Financial Corp.	20	1,710	1,850	1,710	1,850	1,850	8,550
0.77	0.49	MARC	Marcventures Hldgs., Inc.	2,158,000	0.61	0.61	0.59	0.59	0.61	36,600
3.15	2.28	MAXS	Max's Group,Inc.	245,000	2.35	2.35	2.31	2.32	2.44	-
0.35	0.26	MEDIC	Medilines Distributors, Inc.	20,050,000	0.27	0.28	0.27	0.28	0.28	2,600
3.58	1.88	MWIDE	Megawide Const. Corp.	1,171,000	3.25	3.29	3.19	3.23	3.25	98,890
99.8	90.05	MWP2B	Megawide Const. Corp. Series 2B Pref.	300	98.6	98.6	98.6	98.6	98.6	-
103.8	98	MWP5	Megawide Const. Corp. Series 5 Pref.	600	101.5	102.4	101.5	102.4	102.9	-
106	100	MWP6C	Megawide Const. Corp. Series 6C Pref.	10	105.9	105.9	105.9	105.9	104	-
2.35	1.74	MEG	Megaworld Corp.	4,969,000	2.02	2.04	2.02	2.04	2.03	817,060
0.8	0.45	MM	MerryMart Consumer Corp.	210,000	0.46	0.47	0.46	0.46	0.47	23,000
1.34	1.13	MRSGI	Metro Retail Stores Group, Inc.	13,000	1.18	1.18	1.18	1.18	1.18	-
81.5	67.1	MBT	MetroBank and Trust Co.	1,564,350	69.2	70.3	68.35	70.3	69.2	(10,309,541)
11.5	6.6	MONDE	Monde Nissin Corp.	976,600	6.6	6.72	6.6	6.72	6.6	(603,558)
1.1	0.5	MRC	MRC Allied, Inc.	42,764,000	0.96	0.97	0.94	0.94	0.95	(313,100)
14.94	13.18	MREIT	MREIT, Inc.	993,000	13.5	13.66	13.5	13.6	13.5	(886,798)
0.89	0.52	NRCP	Nat'l. Reinsurance Corp. of the Phils.	1,000	0.71	0.71	0.71	0.71	0.71	-
3.84	1.77	XG	NexGen Energy Corp.	21,000	3.36	3.45	3.32	3.45	3.49	(3,450)
4.08	2.02	NIKL	Nickel Asia Corp.	24,368,000	3.72	3.93	3.71	3.87	3.68	5,742,250
0.97	0.36	NOW	Now Corp.	4,184,000	0.75	0.83	0.75	0.83	0.76	421,600
27.8	13.66	OGP	OceanaGold (Philippines), Inc.	600,700	27.25	27.85	27.25	27.8	27.25	3,528,815
0.55	0.32	ORE	Oriental Peninsula Res. Grp., Inc.	130,000	0.38	0.39	0.37	0.39	0.38	-
0.012	0.0067	OPM	Oriental Pet. & Min. Corp. "A"	20,300,000	0.012	0.012	0.011	0.011	0.011	-
0.012	0.0067	OPMB	Oriental Pet. & Min. Corp. "B"	9,400,000	0.011	0.011	0.011	0.011	0.011	-
4.87	1.85	LOTO	Pacific Online Sys. Corp.	27,000	1.9	1.9	1.85	1.85	1.93	1,850
1.62	0.98	PA	Pacifica Holdings, Inc.	1,000	0.99	0.99	0.99	0.99	1	-
5.36	3.72	PAL	PAL Hldgs., Inc.	6,000	3.72	3.72	3.72	3.72	3.72	(3,720)
8.9	4.98	PMPC	Panasonic Mfg. Phils. Corp.	900	8.4	8.4	8.39	8.39	8	-
3.97	2.94	PERC	Petroenergy Res. Corp.	35,000	3.41	3.41	3.3	3.3	3.44	-
2.88	2.28	PCOR	Petron Corp.	288,000	2.39	2.39	2.34	2.36	2.39	(42,640)
1,050	965	PRF3B	Petron Corp. - Perp. Pref. Series 3B	30	1,003	1,003	1,003	1,003	1,003	-
1,025	950	PRF4A	Petron Corp. - Perp. Pref. Series 4A	510	989	989	985	985	980	-
1,032	950	PRF4B	Petron Corp. - Perp. Pref. Series 4B	200	980	980	980	980	980	-
0.79	0.126	PHR	PH Resorts Group Holdings, Inc.	120,000	0.19	0.19	0.188	0.188	0.185	9,500
0.45	0.21	INFRA	Phil. Infradev Hldgs., Inc.	10,000	0.33	0.33	0.33	0.33	0.35	-
8.8	2.75	PX	Philex Mining Corp.	5,121,200	8.62	8.88	8.6	8.8	8.67	18,722,461
10	7.05	PBB	Philippine Business Bank	13,500	7.48	7.5	7.48	7.48	7.5	101,034
0.39	0.235	PHES	Philippine Estate Corp.	140,000	0.34	0.34	0.33	0.33	0.36	3,350
67	25.65	PNB	Philippine National Bank	96,090	52.95	52.95	52.3	52.85	52.4	(74,912)
61	55	PSB	Philippine Savings Bank	1,170	57.7	57.7	56.45	57	57.6	(48,951)
79	40.75	SEVN	Philippine Seven Corp.	1,344,500	43.05	43.05	40.5	40.75	41	(3,315,695)
5.4	1.11	WEB	Philweb Corp.	1,368,600	5.03	5.06	4.92	4.92	5.02	(1,073)
20.93	16.5	PHN	Phinma Corp.	2,500	16.98	16.98	16.98	16.98	16.98	-
1,560	1,094	TEL	PLDT, Inc.	72,730	1,110	1,125	1,109	1,115	1,109	(13,548,265)
0.248	0.122	PHA	Premiere Horizon Alliance Corp.	3,120,000	0.222	0.226	0.215	0.225	0.223	-
2.48	0.93	PREIT	Premiere Island Power REIT Corp.	503,000	0.99	1	0.99	1	0.99	-
2.85	1.21	PRIM	Prime Media Hldgs., Inc.	167,000	1.17	1.3	1.17	1.21	1.3	-
13	7.74	PPC	Pryce Corp.	6,900	12.8	12.88	12.5	12.52	12.8	-
69.5	20.15	TFC	PTFC Redevelopment Corp.	4,060	60	61.95	53	53	52.5	-
45.95	24.7	PGOLD	Puregold Price Club, Inc.	1,944,700	43.8	43.8	42.5	43.1	43.5	(52,584,445)
3.55	2	PXP	PXP Energy Corp.	446,000	2.02	2.08	2	2.08	2.03	(49,070)
1.43	0.86	ASLAG	Raslag Corp.	5,000	0.9	0.9	0.9	0.9	0.97	-
5.4	5.02	REDC	Repower Energy Dev't. Corp.	8,100	5.3	5.34	5.3	5.34	5.37	-
3.84	2.23	REG	Republic Glass Hldgs. Corp.	2,000	2.23	2.23	2.23	2.23	3.1	-
4.46	3.72	RFM	RFM Corp.	386,000	4.28	4.4	4.26	4.38	4.28	-
27.3	23.15	RCB	Rizal Commercial Banking Corp.	1,000	25.5	25.5	25.5	25.5	25.55	-
8.26	5.7	RCR	RL Commercial REIT, Inc.	16,191,400	7.35	7.47	7.34	7.38	7.35	(75,987,147)
16.74	11.16	RLC	Robinsons Land Corp.	2,828,200	14.9	14.92	14.68	14.7	14.92	11,479,572
41.35	33.9	RRHI	Robinsons Retail Hldgs., Inc.	561,300	35.3	35.45	34.9	35	35.3	(6,198,595)
2.23	1.42	ROCK	Rockwell Land Corp.	18,000	1.94	1.99	1.93	1.95	1.97	-
4.06	2.22	RCI	Roxas and Co., Inc.	425,000	3.63	3.8	3.6	3.6	3.61	14,440
89.5	55.55	SMC	San Miguel Corp.	50,270	58	58	57.7	57.95	58	(706,108)
75	70.45	SMC2I	San Miguel Corp. Series 2-I Pref.	30	74.95	74.95	74.95	74.95	74.95	-
75	69.5	SMC2J	San Miguel Corp. Series 2-J Pref.	500	74.1	74.1	74.1	74.1	74.1	-
75	67.5	SMC2K	San Miguel Corp. Series 2-K Pref.	11,500	74.75	74.75	73.55	73.55	74	-
79.8	76.8	SMC2L	San Miguel Corp. Series 2-L Pref.	1,000	78.95	78.95	78.95	78.95	78.95	-
81.5	77	SMC2N	San Miguel Corp. Series 2-N Pref.	8,290	80	80.3	80	80.3	80	-
82.5	79.2	SMC2O	San Miguel Corp. Series 2-O Pref.	42,610	81.25	81.5	80	80	81.1	-
56.95	49.2	FB	San Miguel Food and Bev., Inc.	72,470	53	53	52.9	52.95	52.95	(1,668,253)
99.15	61	SECB	Security Bank Corp.	643,190	73.65	74.5	72.3	74	72.9	17,882,531
38.6	31.2	SCC	Semirara Mng. and Power Corp.	616,900	35.5	35.5	35	35.25	35.6	(3,592,715)
9.48	6.68	PIZZA	Shakey's Pizza Asia Vent., Inc.	37,400	7.5	7.5	7.42	7.42	7.43	187,825
4.4	3.7	SHNG	Shang Properties, Inc.	385,000	3.94	3.98	3.91	3.91	3.94	15,920
9.67	4.71	SHLPH	Shell Pilipinas Corp.	286,100	5.69	5.82	5.61	5.7	5.69	(503,237)
1,000	732	SM	SM Investments Corp.	413,620	744	759.5	743.5	755	740	(57,331,320)
33	21.85	SMPH	SM Prime Hldgs., Inc.	8,188,100	22.85	22.85	22.35	22.4	22.9	(102,406,395)
1.46	0.95	SGI	Solid Group, Inc.	61,000	1.3	1.3	1.24	1.28	1.24	-
1.62	1.01	SPNEC	SP New Energy Corp.	5,753,000	1.32	1.33	1.31	1.31	1.32	702,590
9.4	7.68	SPC	SPC Power Corp.	80,900	7.95	7.98	7.6	7.94	7.95	(40,546)
3.7	2.56	SSI	SSI Group, Inc.	188,000	2.56	2.65	2.56	2.63	2.56	(5,120)
3	2.4	SLI	Sta. Lucia Land, Inc.	3,000	2.55	2.55	2.51	2.51	2.51	-
2.76	1.26	STN	Steniel Manufacturing Corp.	56,000	2.44	2.45	2.44	2.45	2.45	-
1.78	1.16	STI	STI Educ. Systems Hldgs., Inc.	1,296,000	1.39	1.41	1.38	1.38	1.38	168,510
3,750	2,948	SLF	Sun Life Financial, Inc.	240	3,300	3,300	3,300	3,300	3,300	-
0.91	0.6	SUN	Suntrust Resort Holdings, Inc.	2,000	0.62	0.62	0.62	0.62	0.61	-
0.063	0.044	SFI	Swift Foods, Inc.	90,000	0.053	0.053	0.053	0.053	0.053	-
18	8.51	SGP	Synergy Grid & Dev't. Phils., Inc.	6,396,800	16.1	16.98	16	16.68	16	(44,029,218)
210	158.9	PSE	The Phil. Stock Exchange, Inc.	76,270	203	205	203	205	198	(3,248,000)
0.0093	0.0066	OV	The Philodrill Corp.	117,000,000	0.0077	0.0079	0.0077	0.0079	0.0079	-
69.4	51.9	TFHI	Top Frontier Inves’t. Hldgs., Inc.	1,560	56	56	56	56	55.5	(87,360)
1.85	0.3	TOP	Top Line Business Dev't. Corp.	3,725,000	1.4	1.53	1.4	1.46	1.39	6,060
0.248	0.126	TBGI	Transpacific Broadband Grp. Int'l., Inc.	4,990,000	0.173	0.182	0.167	0.173	0.172	-
248.6	73	UNH	Uniholdings Inc.	130	70.1	80	70.1	73	88	-
43.05	30	UBP	Union Bank of the Phils.	32,400	29.9	30	29.9	30	30	(14,975)
103.6	57.9	URC	Universal Robina Corp.	1,173,830	71	71.75	70.15	70.95	71	(46,076,302)
0.86	0.62	UPSON	Upson International Corp.	20,000	0.73	0.73	0.7	0.72	0.73	-
1.24	0.68	V	Vantage Equities, Inc.	17,000	0.95	0.96	0.89	0.89	0.88	(960)
1.79	1.1	VLL	Vista Land & Lifescapes, Inc.	626,000	1.14	1.14	1.09	1.1	1.1	(157,760)
148.5	85	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	280	89.5	90	89.5	90	89.6	895
1.99	1.2	STR	Vistamalls, Inc.	3,000	1.3	1.3	1.25	1.25	1.3	(1,300)
1.95	1.42	VREIT	VistaREIT, Inc.	1,992,000	1.5	1.5	1.46	1.46	1.51	1,460
0.79	0.52	VITA	Vitarich Corp.	5,000	0.54	0.56	0.54	0.56	0.54	-
25	16	VVT	Vivant Corp.	2,200	19	19	19	19	19.3	-
0.45	0.36	WPI	Waterfront Philippines, Inc.	50,000	0.42	0.42	0.42	0.42	0.43	-
0.33	0.21	WIN	Wellex Industries, Inc.	50,000	0.27	0.27	0.27	0.27	0.28	(13,500)
17.8	5.68	WLCON	Wilcon Depot, Inc.	532,200	8.93	9.17	8.92	9	8.94	(1,497,097)
0.241	0.158	X	Xurpas, Inc.	10,000	0.175	0.175	0.175	0.175	0.175	-

Year to Date High

Year to Date Low

Code

Name

Volume

Open

High

Low

Net Foreign Trade(peso) Buy(sell)

0.78

0.51

BRN

A Brown Co., Inc.

365,000

0.65

0.66

0.6

0.61

123

100

BRNPB

A Brown Co., Inc. Preferred "B"

170

103.9

104.5

99.8

93.5

BRNP

A Brown Co., Inc. Series A Pref.

8,520

97.9

15.4

13.02

ANS

A. Soriano Corp.

3,300

15.04

15.06

0.86

0.3

ABA

AbaCore Capital Hldgs., Inc.

2,230,000

0.48

37.65

28.5

AEV

Aboitiz Equity Vent., Inc.

304,900

31.15

30.6

1,765,000

44.5

Aboitiz Power Corp.

204,700

41.35

41.55

1,204,705

6.45

3.82

ABS

ABS-CBN Corp.

47,000

4.02

3.98

4.02

5.39

2.17

ACEN

ACEN Corp.

11,896,000

2.41

2.49

2.4

2.44

2.42

(2,332,240)

1,099

1,041

ACENB

ACEN Corporation Series B Pref.

2,270

1,062

1,040

1,042

1,062

151,090

0.65

0.43

ANI

Agrinurture, Inc.

50,000

0.42

0.44

0.42

0.44

0.152

0.059

ALLDY

AllDay Marts, Inc.

1,840,000

0.059

0.061

0.059

0.061

0.059

(600)

0.78

0.33

HOME

AllHome Corp.

240,000

0.33

0.34

0.33

0.34

0.33

9.66

5.93

AGI

Alliance Global Group, Inc.

385,900

7.65

7.68

7.58

7.65

514,040

0.61

0.44

ACR

Alsons Cons. Res., Inc.

60,000

0.5

(30,000)

1.22

0.85

ALTER

Alternergy Holdings Corp.

942,000

0.88

0.89

0.88

759,440

9.27

8.1

APVI

Altus Property Ventures, Inc.

3,600

9.06

8.65

9.06

(29,410)

0.207

0.119

APC

APC Group, Inc.

270,000

0.143

0.164

0.141

0.162

0.15

10.7

3.29

APX

Apex Mining Co., Inc. "A"

7,495,200

10.62

10.72

10.32

10.7

10.6

20,798,640

0.01

0.0034

APL

Apollo Global Capital, Inc.

519,000,000

0.0092

0.0094

0.009

0.0091

0.81

0.48

ARA

Araneta Properties, Inc.

440,000

0.47

0.49

0.47

0.49

45.5

37.15

AREIT

AREIT, Inc.

746,100

43.9

42.95

43.4

2,242,940

0.47

0.31

ALCO

Arthaland Corp.

310,000

0.43

0.41

0.43

499.8

445.2

ALCPD

Arthaland Corp. Perpetual Pref "D"

3,150

455.8

452.2

455

479.8

56.5

25.45

AUB

Asia United Bank Corp.

21,400

41.2

41.45

41.25

4,150

39.3

5.19

ABG

Asiabest Group Int'l., Inc.

2,800

25.95

33.4

16.3

ATI

Asian Terminals, Inc.

303,300

33.05

33.55

33.05

33.15

33.05

96,435

3.52

Atlas Cons. Mng. & Dev't. Corp.

594,000

4.15

4.25

4.14

4.25

4.14

1,335,300

0.56

0.43

ATN

ATN Hldgs., Inc. "A"

1,000

0.51

6.9

3.5

Atok-Big Wedge Co., Inc.

9,000

4.15

4.33

4.15

4.33

2.59

1.7

AXLM

Axelum Resources Corp.

19,000

1.82

1.84

1.82

1.84

740

481.6

Ayala Corp.

581,450

485

495

482.4

486

481.6

(95,800,266)

2,048

1,981

ACPB4

Ayala Corp. Class "B" Series 4 Pref.

2,000

2,008

2,000

2,008

2,000

38.25

21.65

ALI

Ayala Land, Inc.

17,018,400

24.4

23.9

24.4

(162,417,390)

2.17

1.36

ALLHC

AyalaLand Logistics Hldgs. Corp.

290,000

1.42

1.44

1.41

1.42

1.41

(5,730)

0.41

0.29

BALAI

Balai ni Fruitas, Inc.

50,000

0.32

168

131.2

BDO

Banco de Oro Unibank, Inc.

3,093,860

138.3

139

136.8

138

138.3

(39,103,901)

8.73

6.5

BNCOM

Bank of Commerce

89,300

7.5

8.1

7.5

8.1

7.47

147.4

102.3

BPI

Bank of the Phil. Islands

1,999,630

112

113.3

112

112.3

112

26,724,481

0.15

0.113

BSC

Basic Energy Corp.

670,000

0.118

0.117

1,180

1.33

BEL

Belle Corp.

795,000

1.57

1.61

1.51

1.55

1.59

15,150

5.58

3.41

Benguet Corp. "A"

511,100

5.2

5.21

5.15

5.18

5.19

5.7

3.09

BCB

Benguet Corp. "B"

1,600

5.2

(7,800)

8.25

2.62

BLOOM

Bloomberry Resorts Corp.

16,336,000

4.23

4.33

4.17

4.27

4.3

12,683,250

0.105

0.037

BHI

Boulevard Hldgs., Inc.

5,700,000

0.041

0.043

0.04

0.043

0.042

1.58

0.68

BKR

Bright Kindle Res. & Invest., Inc.

90,000

0.77

0.75

0.77

38.3

27.15

CEB

Cebu Air, Inc.

114,100

33.9

33.05

(1,943,645)

34.5

CEBCP

Cebu Air, Inc. Convertible Pref.

11,600

35.55

35.8

35.55

35.65

35.45

(213,915)

2.9

2.31

CLI

Cebu Landmasters, Inc.

74,000

2.35

2.33

2.32

25,840

1,080

1,000

CLIA2

Cebu Landmasters, Inc. Series A-2 Pref.

1,068

1,042

16.5

9.02

CAT

Central Azucarera De Tarlac

1,000

10.2

18.98

11.08

CEU

Centro Escolar University

20,300

15.5

17.7

15.5

16.5

15.96

CNPF

Century Pacific Food, Inc.

615,400

37.6

37.85

37.45

(10,288,930)

2.8

2.31

CPM

Century Peak Metals Hldgs. Corp.

6,000

2.38

2.35

14,280

0.8

0.33

CPG

Century Prop. Group, Inc.

1,797,000

0.67

0.65

0.67

(312,720)

102.5

CPGPB

Century Properties Group, Inc. Pref. B

101

100

1.4

Chelsea Logistics and Infra. Hldgs. Corp.

25,000

1.03

1.02

1.03

94.5

53.55

CBC

China Banking Corp.

73,420

62.5

62.95

61.7

62.95

62.5

(331,297)

1.56

0.63

TECH

Cirtek Hldgs. Phils. Corp.

74,000

0.65

0.67

0.65

0.67

0.64

23,100

49.95

7.96

TCB2D

Cirtek Holdings - Pref B-2 Subseries D

3,500

8.95

8.06

8.95

3.9

2.95

CREIT

Citicore Energy REIT Corp.

2,866,000

3.62

3.63

3.58

3.6

3.62

(356,830)

4.4

3.15

CREC

Citicore Renewable Energy Corp.

155,000

4.39

4.29

4.39

(359,980)

0.74

0.56

LAND

City and Land Developers, Inc.

70,000

0.56

0.55

0.56

0.71

0.57

CDC

Cityland Dev't. Corp.

26,000

0.6

0.58

0.59

580

17.1

CSB

Citystate Savings Bank

16,200

15.3

12.5

13.98

12.2

0.029

0.0119

COAL

Coal Asia Hldgs., Inc.

63,800,000

0.025

0.026

0.022

0.023

0.025

7,100

1.99

1.46

COL

COL Fin'l. Group, Inc.

30,000

1.5

15.44

12.86

CIC

Concepcion Ind'l. Corp.

207,500

13.7

13.5

13.58

384,650

1.93

1.1

CHP

Concreat Hldg. Phils., Inc.

1,105,000

1.15

1.14

1.15

414,000

21.4

11.2

CNVRG

Converge ICT Solutions, Inc.

3,811,500

12.02

12.1

11.9

12.04

11.96

5,432,570

7.83

5.12

COSCO

Cosco Capital, Inc.

1,143,300

7.83

7.9

7.78

7.83

(1,123,011)

1.93

1.6

CROWN

Crown Asia Chemicals Corp.

350,000

1.66

1.7

1.66

1.7

1.65

117,300

0.079

0.051

CEI

Crown Equities, Inc.

20,000

0.076

0.075

0.077

5.7

4.68

DMW

D.M. Wenceslao and Associates, Inc.

8,500

5.35

5.2

5.34

5.35

6.82

4.66

DNL

D&L Industries, Inc.

2,790,000

5.04

4.98

4.99

4,016,330

1.1

DDMPR

DDMP REIT, Inc.

2,123,000

1.05

1.06

1.05

10,500

4.5

2.66

DELM

Del Monte Pacific Ltd.

72,000

3.9

3.93

3.76

3.93

4.09

39,170

3.3

0.84

DFNN

DFNN, Inc.

34,000

0.85

0.84

0.85

(13,440)

18.5

PLUS

DigiPlus Interactive Corp.

2,007,600

25.65

25.95

25.05

25.7

25.65

6,800,830

2.23

0.96

DITO

DITO CME Holdings Corp.

4,630,000

0.96

0.97

0.95

0.96

1,074,950

5.03

DIZ

Dizon Copper Silver Mines, Inc.

9,000

4.02

4.19

4.02

4.19

4.3

12.4

10.1

DMC

DMCI Hldgs., Inc.

2,437,300

11.34

11.28

11.32

(20,620,398)

14.98

8.3

DoubleDragon Prop. Corp.

16,100

9.24

9.3

9.23

9.25

99.4

DDPR

DoubleDragon Prop. Corp. Pref.

5,660

97.3

97.25

0.45

0.26

ECVC

East Coast Vulcan Corp.

210,000

0.31

0.32

0.3

0.32

0.31

9.6

East West Banking Corp.

29,400

11.86

11.62

11.8

11.86

(25,164)

4.25

2.67

EEI

EEI Corp.

20,000

3.03

2.88

3.03

2.98

85.05

EEIPB

EEI Corp. Series B Pref.

12,120

96.9

94.6

96.9

18.8

11.9

EMI

Emperador, Inc.

2,327,800

16.24

16.5

16.24

16.48

16.5

(931,428)

0.147

0.103

ELI

Empire East Land Hldgs., Inc.

20,000

0.108

0.111

0.99

0.72

EURO

Euro-Med Lab. Phil., Inc.

90,000

0.95

0.9

0.95

0.3

0.21

EVER

Ever-Gotesco Res. & Hldgs., Inc.

310,000

0.209

0.214

0.205

0.214

0.219

947

690

FEU

Far Eastern University, Inc.

827.5

800.5

828

9.3

1.86

FERRO

Ferronoux Holding, Inc.

900

5.25

0.92

0.63

FCG

Figaro Culinary Group, Inc.

225,000

0.64

0.62

0.63

0.64

5.85

4.03

FDC

Filinvest Dev't. Corp.

1,000

4.76

4.78

1,020

1,000

FDCPB

Filinvest Devt. Corp. Series B Pref.

1,008

1,002

0.86

0.66

FLI

Filinvest Land, Inc.

303,000

0.81

0.82

0.81

3.68

2.84

FILRT

Filinvest REIT, Corp.

811,000

3.34

3.25

3.34

6,640

8.2

5.62

FFI

Filipino Fund, Inc.

7,600

7.78

7.79

7.78

7.79

19.22

15.28

FGEN

First Gen Corp.

360,700

15.84

15.78

15.8

15.84

3,447,616

121.3

FMETF

First Metro Phil. Equity ETF, Inc.

16,130

99.3

99.9

99.3

99.9

99.3

(40,836)

86.5

56.5

FPH

First Phil. Hldgs. Corp.

61,220

72.55

72.35

72.4

73.1

0.28

0.201

FPI

Forum Pacific, Inc.

280,000

0.234

0.78

0.6

FRUIT

Fruitas Hldgs., Inc.

134,000

0.62

0.61

0.62

0.63

1,220

0.147

0.058

GEO

GEOGRACE Res. Phils., Inc.

230,000

0.126

0.132

0.126

0.132

308

249

GSMI

Ginebra San Miguel, Inc.

17,350

279.8

279

279.8

302,128

1.69

0.99

FNI

Global Ferronickel Hldgs., Inc.

423,000

1.43

1.46

1.43

1.46

1.42

(72,500)

0.77

0.5

GERI

Global-Estate Resorts, Inc.

22,000

0.67

2,460

1,492

GLO

Globe Telecom, Inc.

23,770

1,508

1,525

1,502

1,515

1,508

(11,302,885)

6.99

4.5

GMAP

GMA Hldgs., Inc. "PDR"

200

5.32

5.08

7.15

5.08

GMA7

GMA Network, Inc.

441,000

5.4

5.41

5.38

5.41

5.38

0.218

0.122

GREEN

Greenergy Hldgs., Inc.

960,000

0.128

0.129

0.127

0.13

728

465

GTCAP

GT Capital Hldgs., Inc.

113,370

570

580

570

580

570

(12,361,525)

994

930

GTPPB

GT Capital Non-Voting Perp. Pref. "B"

1,060

980

987

980

987

976

0.81

0.56

TUGS

Harbor Star Shipping Serv., Inc.

29,000

0.58

0.59

0.58

0.59

0.57

(10,550)

1.19

0.96

HTI

Haus Talk, Inc.

106,000

0.98

0.95

0.98

509

320

ICT

Int'l. Cont. Term'l. Serv., Inc.

1,542,680

483.4

487.6

480.2

486

(40,067,296)

2.56

1.43

IMI

Integ. Micro-Electronics, Inc.

81,000

1.76

1.81

1.76

1.79

1.76

(21,720)

0.72

ION

Ionics, Inc.

44,000

0.96

0.9

0.94

0.96

6.94

5.6

IPO

iPeople, Inc.

200

5.81

0.121

0.069

Island Info. and Technology, Inc.

1,250,000

0.078

0.084

0.077

0.084

0.081

1.52

0.95

IDC

Italpinas Dev't. Corp.

140,000

(140,000)

27.95

14.96

JGS

JG Summit Hldgs., Inc.

1,553,400

23.1

23.35

22.7

23.2

23.1

16,284,150

278.6

203

JFC

Jollibee Foods Corp.

1,284,150

214.6

215.6

213.6

215

214.6

(30,664,964)

999

939

JFCPB

Jollibee Foods Corp. Series B Pref.

840

974.5

965

960

2.9

2.02

KEEPR

Keepers Hldgs., Inc., The

469,000

2.49

2.5

2.48

2.49

(260,950)

12.6

6.78

LBC

LBC Express Hldgs., Inc.

700

7.8

0.186

0.062

Lepanto Cons. Mng. "A"

23,970,000

0.174

0.179

0.17

0.178

0.174

0.181

0.062

LCB

Lepanto Cons. Mng. "B"

690,000

0.179

0.18

0.179

0.18

0.179

0.069

0.035

LPC

LFM Properties Corp.

80,000

0.061

28.9

13.06

LFM

Liberty Flour Mills, Inc.

8,900

25.5

27.1

0.87

0.18

LODE

Lodestar Invest. Hldg. Corp. "A"

3,709,000

0.6

0.65

0.58

0.64

0.59

(29,040)

4.32

2.51

LPZ

Lopez Hldgs. Corp.

7,000

3.91

3.9

3.91

15,600

15.44

9.95

LTG

LT Group,Inc.

1,940,600

15.24

15.44

15.22

15.4

15.24

(1,135,568)

0.176

0.113

MHC

Mabuhay Hldgs. Corp.

10,000

0.124

1,240

6.12

4.48

MVC

Mabuhay Vinyl Corp.

3,000

4.9

7.55

3.6

MAC

Macroasia Corp.

602,000

4.45

4.54

4.35

4.4

30,790

0.24

0.173

Manila Bulletin Pub. Corp.

40,000

0.175

0.174

0.204

580

440

MER

Manila Electric Co.

284,970

546

549.5

536

548

(46,153,965)

0.0084

0.0029

Manila Mining Corp. "A"

406,000,000

0.0071

0.0076

0.0071

0.0076

0.0071

0.0083

0.0027

MAB

Manila Mining Corp. "B"

47,000,000

0.0073

0.0077

0.007

0.0077

0.0073

(15,000)

42.45

MWC

Manila Water Co., Inc.

1,319,900

38.5

38.2

38.5

14,290,095

2,086

1,506

MFC

Manulife Financial Corp.

1,710

1,850

1,710

1,850

8,550

0.77

0.49

MARC

Marcventures Hldgs., Inc.

2,158,000

0.61

0.59

0.61

36,600

3.15

2.28

MAXS

Max's Group,Inc.

245,000

2.35

2.31

2.32

2.44

0.35

0.26

MEDIC

Medilines Distributors, Inc.

20,050,000

0.27

0.28

0.27

0.28

2,600

3.58

1.88

MWIDE

Megawide Const. Corp.

1,171,000

3.25

3.29

3.19

3.23

3.25

98,890

99.8

90.05

MWP2B

Megawide Const. Corp. Series 2B Pref.

300

98.6

103.8

MWP5

Megawide Const. Corp. Series 5 Pref.

600

101.5

102.4

101.5

102.4

102.9

106

100

MWP6C

Megawide Const. Corp. Series 6C Pref.

105.9

104

2.35

1.74

MEG

Megaworld Corp.

4,969,000

2.02

2.04

2.02

2.04

2.03

817,060

0.8

0.45

MerryMart Consumer Corp.

210,000

0.46

0.47

0.46

0.47

23,000

1.34

1.13

MRSGI

Metro Retail Stores Group, Inc.

13,000

1.18

81.5

67.1

MBT

MetroBank and Trust Co.

1,564,350

69.2

70.3

68.35

70.3

69.2

(10,309,541)

11.5

6.6

MONDE

Monde Nissin Corp.

976,600

6.6

6.72

6.6

6.72

6.6

(603,558)

1.1

0.5

MRC

MRC Allied, Inc.

42,764,000

0.96

0.97

0.94

0.95

(313,100)

14.94

13.18

MREIT

MREIT, Inc.

993,000

13.5

13.66

13.5

13.6

13.5

(886,798)

0.89

0.52

NRCP

Nat'l. Reinsurance Corp. of the Phils.

1,000

0.71

3.84

1.77

NexGen Energy Corp.

21,000

3.36

3.45

3.32

3.45

3.49

(3,450)

4.08

2.02

NIKL

Nickel Asia Corp.

24,368,000

3.72

3.93

3.71

3.87

3.68

5,742,250

0.97

0.36

NOW

Now Corp.

4,184,000

0.75

0.83

0.75

0.83

0.76

421,600

27.8

13.66

OGP

OceanaGold (Philippines), Inc.

600,700

27.25

27.85

27.25

27.8

27.25

3,528,815

0.55

0.32

ORE

Oriental Peninsula Res. Grp., Inc.

130,000

0.38

0.39

0.37

0.39

0.38

0.012

0.0067

OPM

Oriental Pet. & Min. Corp. "A"

20,300,000

0.012

0.011

0.012

0.0067

OPMB

Oriental Pet. & Min. Corp. "B"

9,400,000

0.011

4.87

1.85

LOTO

Pacific Online Sys. Corp.

27,000

1.9

1.85

1.93

1,850

1.62

0.98

Pacifica Holdings, Inc.

1,000

0.99

5.36

3.72

PAL

PAL Hldgs., Inc.

6,000

3.72

(3,720)

8.9

4.98

PMPC

Panasonic Mfg. Phils. Corp.

900

8.4

8.39

3.97

2.94

PERC

Petroenergy Res. Corp.

35,000

3.41

3.3

3.44

2.88

2.28

PCOR

Petron Corp.

288,000

2.39

2.34

2.36

2.39

(42,640)

1,050

965

PRF3B

Petron Corp. - Perp. Pref. Series 3B

1,003

1,025

950

PRF4A

Petron Corp. - Perp. Pref. Series 4A

510

989

985

980

1,032

950

PRF4B

Petron Corp. - Perp. Pref. Series 4B

200

980

0.79

0.126

PHR

PH Resorts Group Holdings, Inc.

120,000

0.19

0.188

0.185

9,500

0.45

0.21

INFRA

Phil. Infradev Hldgs., Inc.

10,000

0.33

0.35

8.8

2.75

Philex Mining Corp.

5,121,200

8.62

8.88

8.6

8.8

8.67

18,722,461

7.05

PBB

Philippine Business Bank

13,500

7.48

7.5

7.48

7.5

101,034

0.39

0.235

PHES

Philippine Estate Corp.

140,000

0.34

0.33

0.36

3,350

25.65

PNB

Philippine National Bank

96,090

52.95

52.3

52.85

52.4

(74,912)

PSB

Philippine Savings Bank

1,170

57.7

56.45

57.6

(48,951)

40.75

SEVN

Philippine Seven Corp.

1,344,500

43.05

40.5

40.75

(3,315,695)

5.4

1.11

WEB

Philweb Corp.

1,368,600

5.03

5.06

4.92

5.02

(1,073)

20.93

16.5

PHN

Phinma Corp.

2,500

16.98

1,560

1,094

TEL

PLDT, Inc.

72,730

1,110

1,125

1,109

1,115

1,109

(13,548,265)

0.248

0.122

PHA

Premiere Horizon Alliance Corp.

3,120,000

0.222

0.226

0.215

0.225

0.223

2.48

0.93

PREIT

Premiere Island Power REIT Corp.

503,000

0.99

2.85

1.21

PRIM

Prime Media Hldgs., Inc.

167,000

1.17

1.3

1.17

1.21

1.3

7.74

PPC

Pryce Corp.

6,900

12.8

12.88

12.5

12.52

12.8

69.5

20.15

TFC

PTFC Redevelopment Corp.

4,060

61.95

52.5

45.95

24.7

PGOLD

Puregold Price Club, Inc.

1,944,700

43.8

42.5

43.1

43.5

(52,584,445)

3.55

PXP

PXP Energy Corp.

446,000

2.02

2.08

2.03

(49,070)

1.43

0.86

ASLAG

Raslag Corp.

5,000

0.9

0.97

5.4

5.02

REDC

Repower Energy Dev't. Corp.

8,100

5.3

5.34

5.3

5.34

5.37

3.84

2.23

REG

Republic Glass Hldgs. Corp.

2,000

2.23

3.1

4.46

3.72

RFM

RFM Corp.

386,000

4.28

4.4

4.26

4.38

4.28

27.3

23.15

RCB

Rizal Commercial Banking Corp.

1,000

25.5

25.55

8.26

5.7

RCR

RL Commercial REIT, Inc.

16,191,400

7.35

7.47

7.34

7.38

7.35

(75,987,147)

16.74

11.16

RLC

Robinsons Land Corp.

2,828,200

14.9

14.92

14.68

14.7

14.92

11,479,572

41.35

33.9

RRHI

Robinsons Retail Hldgs., Inc.

561,300

35.3

35.45

34.9

35.3

(6,198,595)

2.23

1.42

ROCK

Rockwell Land Corp.

18,000

1.94

1.99

1.93

1.95

1.97

4.06

2.22

RCI

Roxas and Co., Inc.

425,000

3.63

3.8

3.6

3.61

14,440

89.5

55.55

SMC

San Miguel Corp.

50,270

57.7

57.95

(706,108)

70.45

SMC2I

San Miguel Corp. Series 2-I Pref.

74.95

69.5

SMC2J

San Miguel Corp. Series 2-J Pref.

500

74.1

67.5

SMC2K

San Miguel Corp. Series 2-K Pref.

11,500

74.75

73.55

79.8

76.8

SMC2L

San Miguel Corp. Series 2-L Pref.

1,000

78.95

81.5

SMC2N

San Miguel Corp. Series 2-N Pref.

8,290

80.3

82.5

79.2

SMC2O

San Miguel Corp. Series 2-O Pref.

42,610

81.25

81.5

81.1

56.95

49.2

San Miguel Food and Bev., Inc.

72,470

52.9

52.95

(1,668,253)

99.15

SECB

Security Bank Corp.

643,190

73.65

74.5

72.3

72.9

17,882,531

38.6

31.2

SCC

Semirara Mng. and Power Corp.

616,900

35.5

35.25

35.6

(3,592,715)

9.48

6.68

PIZZA

Shakey's Pizza Asia Vent., Inc.

37,400

7.5

7.42

7.43

187,825

4.4

3.7

SHNG

Shang Properties, Inc.

385,000

3.94

3.98

3.91

3.94

15,920

9.67

4.71

SHLPH

Shell Pilipinas Corp.

286,100

5.69

5.82

5.61

5.7

5.69

(503,237)

1,000

732

SM Investments Corp.

413,620

744

759.5

743.5

755

740

(57,331,320)

21.85

SMPH

SM Prime Hldgs., Inc.

8,188,100

22.85

22.35

22.4

22.9

(102,406,395)

1.46

0.95

SGI

Solid Group, Inc.

61,000

1.3

1.24

1.28

1.24

1.62

1.01

SPNEC

SP New Energy Corp.

5,753,000

1.32

1.33

1.31

1.32

702,590

9.4

7.68

SPC

SPC Power Corp.

80,900

7.95

7.98

7.6

7.94

7.95

(40,546)

3.7

2.56

SSI

SSI Group, Inc.

188,000

2.56

2.65

2.56

2.63

2.56

(5,120)

2.4

SLI

Sta. Lucia Land, Inc.

3,000

2.55

2.51

2.76

1.26

STN

Steniel Manufacturing Corp.

56,000

2.44

2.45

2.44

2.45

1.78

1.16

STI

STI Educ. Systems Hldgs., Inc.

1,296,000

1.39

1.41

1.38

168,510

3,750

2,948

SLF

Sun Life Financial, Inc.

240

3,300

0.91

0.6

SUN

Suntrust Resort Holdings, Inc.

2,000

0.62

0.61

0.063

0.044

SFI

Swift Foods, Inc.

90,000

0.053

8.51

SGP

Synergy Grid & Dev't. Phils., Inc.

6,396,800

16.1

16.98

16.68

(44,029,218)

210

158.9

PSE

The Phil. Stock Exchange, Inc.

76,270

203

205

203

205

198

(3,248,000)

0.0093

0.0066

The Philodrill Corp.

117,000,000

0.0077

0.0079

0.0077

0.0079

69.4

51.9

TFHI

Top Frontier Inves’t. Hldgs., Inc.

1,560

55.5

(87,360)

1.85

0.3

TOP

Top Line Business Dev't. Corp.

3,725,000

1.4

1.53

1.4

1.46

1.39

6,060

0.248

0.126

TBGI

Transpacific Broadband Grp. Int'l., Inc.

4,990,000

0.173

0.182

0.167

0.173

0.172

248.6

UNH

Uniholdings Inc.

130

70.1

43.05

UBP

Union Bank of the Phils.

32,400

29.9

(14,975)

103.6

57.9

URC

Universal Robina Corp.

1,173,830

71.75

70.15

70.95

(46,076,302)

0.86

0.62

UPSON

Upson International Corp.

20,000

0.73

0.7

0.72

0.73

1.24

0.68

Vantage Equities, Inc.

17,000

0.95

0.96

0.89

0.88

(960)

1.79

1.1

VLL

Vista Land & Lifescapes, Inc.

626,000

1.14

1.09

1.1

(157,760)

148.5

VLL2A

Vista Land and Lifescapes, Inc. Pref. 2A

280

89.5

89.6

895

1.99

1.2

STR

Vistamalls, Inc.

3,000

1.3

1.25

1.3

(1,300)

1.95

1.42

VREIT

VistaREIT, Inc.

1,992,000

1.5

1.46

1.51

1,460

0.79

0.52

VITA

Vitarich Corp.

5,000

0.54

0.56

0.54

0.56

0.54

VVT

Vivant Corp.

2,200

19.3

0.45

0.36

WPI

Waterfront Philippines, Inc.

50,000

0.42

0.43

0.33

0.21

WIN

Wellex Industries, Inc.

50,000

0.27

0.28

(13,500)

17.8

5.68

WLCON

Wilcon Depot, Inc.

532,200

8.93

9.17

8.92

8.94

(1,497,097)

0.241

0.158

Xurpas, Inc.

10,000

0.175

Data based on October 2, 2025 trading

LATEST ARTICLES

Finding his place in the sun

Building an empire of heroes

The reluctant jeweler

Mouthwash may cure ‘the clap’

Four poems

Unappreciated, almost forgotten

Four poems by Cirilo F. Bautista

Samsung Care+ Premium is the perfect addition to make household investments...

InfiniVAN, Japanese parent IPS partner with BCDA in enhancing connectivity through...

St. Luke’s Medical Center certified as the Philippine leader in robotic...

Japan running low on Asahi beer as cyberattack shutdown lingers

PCC starts inquiry into alleged anti-competitive bidding in DPWH flood control...

Huawei launches new series of smartwatches

Globe normalizes services in typhoon-affected areas, expands relief support in Cebu...

Chow Fun Run 2025: Celebrating 40 years of Chowking

Philippines says watching China’s actions on South China Sea nature reserve

DoTr wants commuting public, underrepresented sectors involved in crafting solutions to...

12 3...16,005 Page 1 of 16,005