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)
10.32	8.02	HOUSE	8990 Hldgs., Inc.	21,400	10.16	10.16	10.16	10.16	10.16	-
0.78	0.51	BRN	A Brown Co., Inc.	648,000	0.75	0.78	0.75	0.75	0.78	-
108.9	95.4	BRNPC	A Brown Company, Inc. Preferred "C"	1,000	103	103	103	103	107.4	-
99.8	94.05	BRNP	A Brown Company, Inc. Series A Pref.	830	96.55	96.55	96	96	97	-
15.4	13.02	ANS	A. Soriano Corp.	3,300	14.32	14.76	14.3	14.32	14.3	-
0.86	0.3	ABA	AbaCore Capital Hldgs., Inc.	8,739,000	0.59	0.6	0.56	0.58	0.59	138,800
38.15	29.3	AEV	Aboitiz Equity Vent., Inc.	2,723,000	30.55	30.6	28.9	29.3	30	6,912,155
44.5	33.85	AP	Aboitiz Power Corp.	274,800	41.9	41.9	41.2	41.55	41.9	1,725,650
6.45	3.82	ABS	ABS-CBN Corp.	243,000	4.11	4.2	4.02	4.02	4.13	-
6	3.52	ABSP	ABS-CBN Hldgs. Corp. "PDR"	59,000	4	4	3.66	3.66	4.1	-
5.9	2.4	ACEN	ACEN Corp.	27,177,000	2.43	2.44	2.34	2.4	2.43	(26,032,280)
1,070	931	ACENA	ACEN Corporation Series A Pref.	35	1,007	1,007	1,007	1,007	1,010	-
1,099	1,041	ACENB	ACEN Corporation Series B Pref.	1,110	1,070	1,075	1,057	1,059	1,080	(1,179,405)
1.99	1.3	ACE	Acesite (Phils.) Hotel Corp.	3,000	1.36	1.36	1.35	1.36	1.3	(1,350)
0.155	0.09	ALLDY	AllDay Marts, Inc.	910,000	0.091	0.092	0.09	0.09	0.092	-
0.78	0.49	HOME	AllHome Corp.	1,603,000	0.49	0.51	0.48	0.5	0.5	(5,815)
9.66	5.93	AGI	Alliance Global Group, Inc.	9,276,000	7.51	7.57	7.39	7.41	7.51	9,942,156
0.58	0.36	FOOD	Alliance Select Foods Int'l., Inc.	1,310,000	0.43	0.43	0.35	0.39	0.43	3,600
0.61	0.43	ACR	Alsons Cons. Res., Inc.	1,428,000	0.53	0.56	0.53	0.56	0.54	(1,080)
1.22	0.65	ALTER	Alternergy Holdings Corp.	591,000	0.99	1	0.97	0.97	0.98	11,940
0.63	0.36	APO	Anglo Phil. Hldgs. Corp.	150,000	0.4	0.4	0.4	0.4	0.39	(40,000)
0.209	0.12	APC	APC Group, Inc.	550,000	0.12	0.122	0.12	0.122	0.123	-
7.21	3.29	APX	Apex Mining Co., Inc. "A"	1,980,800	6.41	6.48	6.3	6.34	6.41	(1,212,753)
0.0093	0.0034	APL	Apollo Global Capital, Inc.	130,000,000	0.0063	0.0064	0.0061	0.0063	0.0063	-
42.7	35.45	AREIT	AREIT, Inc.	475,400	42.7	42.7	42.45	42.55	42.7	(4,949,895)
0.47	0.31	ALCO	Arthaland Corp.	110,000	0.41	0.41	0.41	0.41	0.41	-
499.8	430.4	ALCPD	Arthaland Corp. Perpetual Pref "D"	50	474.6	474.6	474.6	474.6	455.6	-
56.5	21.48	AUB	Asia United Bank Corp.	45,180	50.3	50.8	50.1	50.3	50.3	(2,069,694)
28	16.3	ATI	Asian Terminals, Inc.	79,000	27.2	27.3	27.15	27.2	27.25	378,115
5	3.6	AT	Atlas Cons. Mng. & Dev't. Corp.	82,000	3.61	3.61	3.61	3.61	3.6	-
0.56	0.41	ATN	ATN Hldgs., Inc. "A"	4,100,000	0.51	0.52	0.51	0.51	0.53	-
0.59	0.4	ATNB	ATN Hldgs., Inc. "B"	850,000	0.51	0.51	0.51	0.51	0.51	(408,000)
740	544	AC	Ayala Corp.	332,750	595	595	588	590	595	92,448,830
2,590	2,450	ACPAR	Ayala Corp. Class "A" Pref.	450	2,510	2,510	2,500	2,500	2,510	(1,037,700)
2,094	1,975	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	25	2,000	2,000	2,000	2,000	2,000	-
2,048	2,000	ACPB4	Ayala Corp. Class "B" Series 4 Pref.	20	2,002	2,002	2,002	2,002	2,002	-
38.4	21.65	ALI	Ayala Land, Inc.	5,332,200	26.2	26.7	25.7	26.6	26.2	(5,804,405)
2.17	1.36	ALLHC	AyalaLand Logistics Hldgs. Corp.	1,172,000	1.51	1.56	1.51	1.53	1.51	(86,390)
0.41	0.31	BALAI	Balai ni Fruitas, Inc.	4,000,000	0.33	0.33	0.28	0.31	0.33	34,150
168	135.6	BDO	Banco de Oro Unibank, Inc.	2,256,000	143.5	144.5	142.1	144.5	143	(117,011,590)
8.8	6.5	BNCOM	Bank of Commerce	11,300	7.15	7.17	7.12	7.12	7.18	-
147.4	116.2	BPI	Bank of the Phil. Islands	1,593,450	121.5	122.7	119.1	122.7	121.5	19,771,210
0.153	0.115	BSC	Basic Energy Corp.	760,000	0.117	0.12	0.117	0.12	0.121	-
2.1	1.4	BEL	Belle Corp.	161,000	1.47	1.49	1.45	1.49	1.46	-
4.8	3.41	BC	Benguet Corp. "A"	130,000	4.41	4.41	4.36	4.36	4.42	-
8.6	2.62	BLOOM	Bloomberry Resorts Corp.	18,651,000	3.94	3.94	3.74	3.84	3.91	2,566,250
0.105	0.037	BHI	Boulevard Hldgs., Inc.	5,200,000	0.049	0.05	0.049	0.05	0.049	-
1.58	0.68	BKR	Bright Kindle Res. & Invest., Inc.	31,000	0.86	0.91	0.86	0.91	0.91	-
38.3	27.15	CEB	Cebu Air, Inc.	601,200	38	38.65	37.6	38.3	37.9	1,394,195
48	34.5	CEBCP	Cebu Air, Inc. Convertible Pref.	951,400	42.4	49.15	42	48	42	(11,303,305)
2.9	2.42	CLI	Cebu Landmasters, Inc.	524,000	2.5	2.5	2.49	2.5	2.5	(155,000)
1,080	1,013	CLIA2	Cebu Landmasters, Inc. Series A-2 Pref.	1,330	1,005	1,060	1,005	1,030	1,062	-
1.93	1.1	CHP	Cemex Hldg. Phils., Inc.	438,000	1.17	1.19	1.15	1.17	1.18	(11,600)
18.98	10.7	CEU	Centro Escolar University	11,800	17.42	17.42	17.2	17.2	17.4	(86,100)
45	32	CNPF	Century Pacific Food, Inc.	1,022,100	36.15	37	35.7	35.75	36.25	(11,110,700)
2.97	2.32	CPM	Century Peak Metals Hldgs. Corp.	35,000	2.48	2.48	2.47	2.47	2.48	37,050
0.8	0.32	CPG	Century Prop. Group, Inc.	4,858,000	0.66	0.67	0.65	0.67	0.66	(132,000)
102.5	96	CPGPB	Century Properties Group, Inc. Pref. B	1,000	100.5	100.5	100.5	100.5	99.5	-
1.46	1	C	Chelsea Logistics and Infra. Hldgs. Corp.	263,000	1.06	1.06	1.03	1.04	1.06	-
94.5	39.75	CBC	China Banking Corp.	508,190	63.35	63.9	63	63.25	63.35	(9,105,428)
1.56	0.67	TECH	Cirtek Hldgs. Phils. Corp.	226,000	0.72	0.74	0.71	0.74	0.71	(26,990)
49.95	7.96	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	400	9.8	10.4	9.8	10.4	10.88	(980)
3.69	2.87	CREIT	Citicore Energy REIT Corp.	2,825,000	3.69	3.7	3.64	3.64	3.68	(1,100,080)
4.3	2.91	CREC	Citicore Renewable Energy Corp.	30,000	4.24	4.24	4.15	4.2	4.24	(4,200)
0.74	0.57	LAND	City and Land Developers, Inc.	36,000	0.57	0.6	0.57	0.6	0.6	-
0.71	0.58	CDC	Cityland Dev't. Corp.	102,000	0.59	0.59	0.59	0.59	0.6	(48,380)
0.018	0.0119	COAL	Coal Asia Hldgs., Inc.	5,900,000	0.014	0.014	0.014	0.014	0.014	-
1.99	1.48	COL	COL Fin'l. Group, Inc.	4,000	1.49	1.49	1.49	1.49	1.49	-
15.44	12.86	CIC	Concepcion Ind'l. Corp.	2,600	14.64	14.64	14.5	14.5	14.34	-
21.4	11.6	CNVRG	Converge ICT Solutions, Inc.	1,815,400	18.2	18.2	17.9	17.96	18.2	9,831,462
7.14	4.67	COSCO	Cosco Capital, Inc.	574,700	6.99	7.11	6.9	7.07	6.91	1,402,571
1.95	1.6	CROWN	Crown Asia Chemicals Corp.	29,000	1.66	1.72	1.66	1.72	1.72	-
0.079	0.051	CEI	Crown Equities, Inc.	7,310,000	0.077	0.077	0.073	0.073	0.074	-
0.77	0.41	CTS	CTS Global Equity Group, Inc.	140,000	0.44	0.44	0.43	0.44	0.44	-
5.8	4.68	DMW	D.M. Wenceslao and Associates, Inc.	2,200	5.15	5.29	5.15	5.29	5.29	-
6.82	4.97	DNL	D&L Industries, Inc.	4,402,100	5.03	5.03	4.9	4.97	5.04	(8,223,729)
1.1	0.98	DDMPR	DDMP REIT, Inc.	1,290,000	1.07	1.07	1.05	1.06	1.07	(264,150)
4.5	2.66	DELM	Del Monte Pacific Ltd.	1,000	3.71	3.71	3.71	3.71	3.72	-
3.3	1.23	DFNN	DFNN, Inc.	13,000	1.26	1.26	1.23	1.23	1.26	(3,780)
65	17.04	PLUS	DigiPlus Interactive Corp.	12,346,700	23.2	25.15	22	24.95	23	(29,060,155)
2.23	0.99	DITO	DITO CME Holdings Corp.	25,063,000	1.07	1.07	1.02	1.04	1.07	(1,253,090)
3.25	2	DIZ	Dizon Copper Silver Mines, Inc.	54,000	3.2	3.2	2.85	3	3.17	2,850
12.4	10.16	DMC	DMCI Hldgs., Inc.	1,280,300	10.26	10.26	10.1	10.2	10.22	(4,430,908)
2.74	1.15	DHI	Dominion Hldgs., Inc.	34,000	1.24	1.24	1.24	1.24	1.18	24,800
14.98	8.3	DD	DoubleDragon Prop. Corp.	196,900	9.74	9.75	9.5	9.5	9.71	(155,618)
99.4	93	DDPR	DoubleDragon Prop. Corp. Pref.	4,530	96.1	96.5	96.1	96.5	96.5	-
0.56	0.26	ECVC	East Coast Vulcan Corp.	250,000	0.33	0.33	0.3	0.3	0.3	-
13	8.8	EW	East West Banking Corp.	243,100	12.86	13	12.74	12.8	12.88	1,087,100
4.9	2.67	EEI	EEI Corp.	8,000	3.09	3.09	3.05	3.05	3.1	-
99	85.05	EEIPB	EEI Corp. Series B Pref.	100	93.9	93.9	93.9	93.9	93.9	-
18.9	11.9	EMI	Emperador, Inc.	198,400	16	16.08	15.82	16.02	16	(527,758)
0.154	0.103	ELI	Empire East Land Hldgs., Inc.	50,000	0.109	0.111	0.109	0.111	0.109	-
5.67	3.75	ENEX	ENEX Energy Corp.	8,000	3.8	3.88	3.8	3.8	3.81	-
0.3	0.221	EVER	Ever-Gotesco Res. & Hldgs., Inc.	140,000	0.22	0.226	0.22	0.226	0.225	-
9.3	1.8	FERRO	Ferronoux Holding, Inc.	26,000	6.21	6.4	6.19	6.19	6.4	-
0.92	0.66	FCG	Figaro Culinary Group, Inc.	298,000	0.68	0.68	0.67	0.67	0.68	(2,040)
6	4.03	FDC	Filinvest Dev't. Corp.	15,000	4.87	4.87	4.86	4.86	4.88	-
0.86	0.62	FLI	Filinvest Land, Inc.	3,512,000	0.82	0.84	0.82	0.82	0.82	(1,002,490)
3.5	2.84	FILRT	Filinvest REIT, Corp.	551,000	3.49	3.5	3.48	3.48	3.49	(484,540)
19.22	16.04	FGEN	First Gen Corp.	315,100	16.82	16.98	16.82	16.86	16.9	(541,322)
121.3	93	FMETF	First Metro Phil. Equity ETF, Inc.	3,430	104.7	104.7	103.8	104.7	104.7	(40,833)
86.5	56.5	FPH	First Phil. Hldgs. Corp.	50,600	80.7	80.7	80	80	80.7	(3,612,800)
0.79	0.6	FRUIT	Fruitas Hldgs., Inc.	302,000	0.63	0.63	0.62	0.62	0.62	-
0.147	0.058	GEO	GEOGRACE Res. Phils., Inc.	3,010,000	0.14	0.148	0.13	0.136	0.145	-
308	225	GSMI	Ginebra San Miguel, Inc.	14,550	290	293	288.6	292	290	(1,913,620)
1.69	0.99	FNI	Global Ferronickel Hldgs., Inc.	949,000	1.4	1.42	1.36	1.4	1.3	(204,000)
0.77	0.5	GERI	Global-Estate Resorts, Inc.	112,000	0.62	0.62	0.61	0.62	0.61	-
2,460	1,624	GLO	Globe Telecom, Inc.	45,545	1,735	1,746	1,720	1,740	1,718	31,329,035
7.07	4.5	GMAP	GMA Hldgs., Inc. "PDR"	800	5.45	5.45	5.36	5.36	5.01	(1,088)
7.22	5.08	GMA7	GMA Network, Inc.	267,800	5.45	5.46	5.31	5.34	5.45	-
0.218	0.122	GREEN	Greenergy Hldgs., Inc.	2,830,000	0.123	0.128	0.123	0.126	0.124	-
740	465	GTCAP	GT Capital Hldgs., Inc.	64,710	658	658	646	650	658	2,108,025
994	930	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	10	970	970	970	970	970	-
0.81	0.56	TUGS	Harbor Star Shipping Serv., Inc.	106,000	0.62	0.65	0.62	0.63	0.65	-
1.19	1.02	HTI	Haus Talk, Inc.	765,000	1.07	1.08	1.04	1.07	1.06	-
494	320	ICT	Int'l. Cont. Term'l. Serv., Inc.	2,568,390	488	494	478.8	494	481	284,339,772
2.56	1.43	IMI	Integ. Micro-Electronics, Inc.	644,000	2.22	2.22	2.12	2.18	2.22	-
1	0.72	ION	Ionics, Inc.	965,000	0.93	0.95	0.92	0.93	0.93	(6,660)
6.94	5.57	IPO	iPeople, Inc.	6,600	5.7	5.7	5.69	5.69	5.6	-
3	1.43	IPM	IPM Holdings, Inc.	2,000	1.92	1.92	1.92	1.92	1.77	-
0.121	0.069	IS	Island Info. and Technology, Inc.	3,360,000	0.099	0.099	0.083	0.093	0.1	(990)
1.54	0.97	IDC	Italpinas Dev't. Corp.	25,000	0.95	0.99	0.95	0.99	0.98	(980)
2.15	0.81	JAS	Jackstones, Inc.	32,000	1.72	1.72	1.67	1.67	1.89	1,720
28.25	14.96	JGS	JG Summit Hldgs., Inc.	1,872,700	23.2	23.2	22.3	22.65	22.7	(20,222,490)
278.6	203	JFC	Jollibee Foods Corp.	289,630	216	217.6	214.2	217.4	216	(33,304,528)
2.9	1.67	KEEPR	Keepers Hldgs., Inc., The	710,000	2.62	2.63	2.6	2.61	2.62	(116,880)
14	6.83	LBC	LBC Express Hldgs., Inc.	2,500	7.51	7.78	7.5	7.78	7.5	(27)
0.186	0.06	LC	Lepanto Cons. Mng. "A"	33,480,000	0.129	0.134	0.127	0.129	0.127	-
0.181	0.06	LCB	Lepanto Cons. Mng. "B"	700,000	0.13	0.131	0.125	0.13	0.131	65,000
25.8	12	LFM	Liberty Flour Mills, Inc.	3,100	25.35	25.5	25	25	25.4	-
0.54	0.18	LODE	Lodestar Invest. Hldg. Corp. "A"	200,000	0.42	0.45	0.42	0.43	0.42	-
4.32	2.51	LPZ	Lopez Hldgs. Corp.	155,000	4.19	4.2	4.12	4.12	4.2	(88,120)
13.26	9.72	LTG	LT Group,Inc.	1,461,800	12.94	13.04	12.92	12.92	12.94	2,165,398
6.12	4.1	MVC	Mabuhay Vinyl Corp.	2,000	4.8	4.8	4.8	4.8	4.74	-
7.55	3.6	MAC	Macroasia Corp.	6,509,000	4.24	4.3	4.1	4.12	4.25	11,028,750
2.14	1.4	MFIN	Makati Finance Corp.	11,000	2.1	2.1	2.1	2.1	2.1	-
580	390	MER	Manila Electric Co.	163,620	548	548	538.5	540	549.5	(30,928,320)
0.0084	0.0029	MA	Manila Mining Corp. "A"	2,000,000	0.0054	0.0054	0.0054	0.0054	0.0054	-
0.0083	0.0027	MAB	Manila Mining Corp. "B"	4,000,000	0.0054	0.0054	0.0054	0.0054	0.0056	-
39.5	25	MWC	Manila Water Co., Inc.	979,100	39	39.15	38.25	38.35	39	(14,713,780)
2,086	1,260	MFC	Manulife Financial Corp.	50	1,700	1,700	1,700	1,700	1,652	-
0.77	0.49	MARC	Marcventures Hldgs., Inc.	1,947,000	0.63	0.63	0.59	0.61	0.62	-
3.15	2.28	MAXS	Max's Group,Inc.	15,000	2.48	2.48	2.46	2.46	2.48	-
0.37	0.26	MEDIC	Medilines Distributors, Inc.	110,000	0.28	0.28	0.27	0.28	0.28	-
2.81	1.88	MWIDE	Megawide Const. Corp.	179,000	2	2.03	2	2.03	2.03	-
103	100	MWP6C	Megawide Const. Corp. Series 6C Pref.	5,000	101.2	101.2	100	100	101.2	-
2.35	1.74	MEG	Megaworld Corp.	18,093,000	2.04	2.1	2.04	2.09	2.04	9,574,630
0.81	0.45	MM	MerryMart Consumer Corp.	637,000	0.55	0.56	0.55	0.55	0.56	-
1.34	1.13	MRSGI	Metro Retail Stores Group, Inc.	51,000	1.15	1.16	1.15	1.16	1.16	13,840
82	67	MBT	MetroBank and Trust Co.	2,718,570	72	72.45	71.3	71.5	71.9	14,622,763
11.5	6.6	MONDE	Monde Nissin Corp.	23,634,900	7.86	7.86	7.1	7.17	7.95	(33,431,156)
1.08	0.5	MRC	MRC Allied, Inc.	42,993,000	0.83	0.84	0.82	0.84	0.83	(935,400)
14.54	12.94	MREIT	MREIT, Inc.	2,624,100	14.3	14.4	14.14	14.14	14.3	2,049,334
0.89	0.47	NRCP	Nat'l. Reinsurance Corp. of the Phils.	31,000	0.65	0.66	0.65	0.66	0.65	-
3.84	1.7	XG	NexGen Energy Corp.	88,000	3.5	3.54	3.5	3.54	3.5	(192,500)
4.08	2.02	NIKL	Nickel Asia Corp.	5,194,000	2.38	2.4	2.3	2.37	2.33	(781,000)
0.76	0.36	NOW	Now Corp.	430,000	0.38	0.38	0.37	0.38	0.38	-
17.68	12.82	OGP	OceanaGold (Philippines), Inc.	2,623,400	17.32	17.76	17.32	17.68	17.24	(17,034,212)
0.162	0.1	OM	Omico Corp.	30,000	0.111	0.114	0.111	0.114	0.11	(1,140)
0.57	0.32	ORE	Oriental Peninsula Res. Grp., Inc.	100,000	0.36	0.36	0.35	0.35	0.34	-
0.011	0.0067	OPM	Oriental Pet. & Min. Corp. "A"	32,300,000	0.01	0.011	0.01	0.01	0.011	-
0.011	0.0067	OPMB	Oriental Pet. & Min. Corp. "B"	3,500,000	0.011	0.011	0.011	0.011	0.011	-
4.87	2.5	LOTO	Pacific Online Sys. Corp.	4,000	3	3	3	3	3.08	-
5.36	4	PAL	PAL Hldgs., Inc.	21,000	4.09	4.09	4.03	4.03	4.04	32,400
8.9	4.69	PMPC	Panasonic Mfg. Phils. Corp.	3,700	7.44	7.45	7.44	7.45	7.45	-
4.3	2.94	PERC	Petroenergy Res. Corp.	3,000	3.42	3.42	3.39	3.4	3.3	-
2.88	2.28	PCOR	Petron Corp.	177,000	2.5	2.5	2.46	2.47	2.48	-
1,025	950	PRF4A	Petron Corp. - Perp. Pref. Series 4A	455	970	971	970	970.5	1,000.00	-
1,032	958	PRF4B	Petron Corp. - Perp. Pref. Series 4B	2,490	1,000	1,000	1,000	1,000	995	-
1,070	980	PRF4E	Petron Corp. - Perp. Pref. Series 4E	415	1,015	1,015	1,015	1,015	1,005	-
0.79	0.126	PHR	PH Resorts Group Holdings, Inc.	180,000	0.198	0.198	0.197	0.197	0.2	-
0.54	0.21	INFRA	Phil. Infradev Hldgs., Inc.	200,000	0.35	0.35	0.35	0.35	0.35	-
7.5	2.6	PX	Philex Mining Corp.	2,760,800	5.75	5.8	5.52	5.61	5.75	(3,330,240)
20.4	14.5	PBC	Philippine Bank of Comm.	2,100	18.02	18.02	18	18	18.1	1,802
10	7.9	PBB	Philippine Business Bank	400	8.83	8.83	8.83	8.83	8.6	-
0.34	0.235	PHES	Philippine Estate Corp.	90,000	0.31	0.31	0.31	0.31	0.34	-
67	22	PNB	Philippine National Bank	3,059,520	64	67.2	63.95	67	64	25,826,353
61.7	53.15	PSB	Philippine Savings Bank	1,490	58.9	58.9	57	58.7	58.5	-
79	44	SEVN	Philippine Seven Corp.	771,520	54.05	55.05	53	54.9	54	818,238
3.58	1.11	WEB	Philweb Corp.	2,773,000	3.28	3.28	3.07	3.26	3.29	962,920
1,608	1,200	TEL	PLDT, Inc.	129,605	1,295	1,326	1,292	1,321	1,290	14,413,645
2.48	1.88	PREIT	Premiere Island Power REIT Corp.	112,000	2.23	2.23	2.2	2.2	2.25	2,230
2.85	1.33	PRIM	Prime Media Hldgs., Inc.	9,000	1.58	1.69	1.58	1.69	1.7	-
2.73	1.16	PRMX	Primex Corp.	1,000	1.2	1.2	1.2	1.2	1.23	-
12.98	7.16	PPC	Pryce Corp.	9,900	13	13	12.9	12.98	12.9	-
41	24.7	PGOLD	Puregold Price Club, Inc	2,146,900	40.9	40.9	40	40.2	40.95	13,253,815
3.65	2.11	PXP	PXP Energy Corp.	202,000	2.35	2.35	2.3	2.31	2.35	-
1.43	0.86	ASLAG	Raslag Corp.	247,000	0.86	0.87	0.85	0.86	0.88	-
4.46	3.72	RFM	RFM Corp.	174,000	4.16	4.16	4.15	4.15	4.16	(499,110)
27.3	21.15	RCB	Rizal Commercial Banking	10,200	25.4	26	25.4	26	25.4	-
8.05	5.63	RCR	RL Commercial REIT, Inc.	9,152,100	8.05	8.14	7.84	7.9	8.05	15,493,348
16.74	11.16	RLC	Robinsons Land Corp.	1,723,300	15.26	15.26	14.94	14.98	15.2	13,020,348
41.35	33.9	RRHI	Robinsons Retail Hldgs., Inc.	89,200	38.7	39.45	38.3	38.5	38.7	(1,452,440)
2.23	1.42	ROCK	Rockwell Land Corp.	191,000	2.1	2.14	2.09	2.12	2.16	-
4.19	2.22	RCI	Roxas and Co., Inc.	1,093,000	3.62	3.69	3.47	3.54	3.62	18,350
99.9	65.2	SMC	San Miguel Corp.	355,600	67.25	69.7	65.95	66	67.6	3,040,943
74.5	71.9	SMC2F	San Miguel Corp. Series 2-F Pref.	250	73.5	73.5	73.5	73.5	73.85	-
73.85	70	SMC2I	San Miguel Corp. Series 2-I Pref.	103,530	72	72	71.35	71.35	72	(7,372,502)
73	67.55	SMC2J	San Miguel Corp. Series 2-J Pref.	10,500	71.9	71.9	71.9	71.9	71.85	-
72	66.75	SMC2K	San Miguel Corp. Series 2-K Pref.	3,110	71.2	71.35	71	71	70.6	-
81.5	77	SMC2N	San Miguel Corp. Series 2-N Pref.	1,260	78.75	78.8	78.75	78.8	78.5	-
82.5	79.3	SMC2O	San Miguel Corp. Series 2-O Pref.	141,880	81.9	81.9	81	81.4	81.4	(9,844,920)
56.95	46.7	FB	San Miguel Food and Bev., Inc.	123,770	54.7	54.7	54.2	54.25	54.6	(5,377,973)
99.15	60	SECB	Security Bank Corp.	356,940	77.8	77.95	76.15	76.3	77.6	3,951,439
38.6	31.2	SCC	Semirara Mng. and Power Corp.	548,200	32.5	32.65	32.25	32.5	32.5	(4,912,890)
9.67	6.68	PIZZA	Shakey's Pizza Asia Vent., Inc.	200	7.9	7.9	7.9	7.9	7.9	-
4.4	3.7	SHNG	Shang Properties, Inc.	188,000	4.39	4.39	4.23	4.23	4.35	(392,100)
9.84	4.71	SHLPH	Shell Pilipinas Corp.	464,400	5.5	5.68	5.36	5.55	5.49	(897,389)
1,000	746	SM	SM Investments Corp.	560,820	822.5	824.5	803.5	810	825	26,673,090
33.35	21.85	SMPH	SM Prime Hldgs., Inc.	4,522,600	23.9	23.9	23.35	23.65	23.9	(7,792,120)
1.46	0.89	SGI	Solid Group, Inc.	14,000	1.37	1.37	1.31	1.34	1.37	-
1.62	1.01	SPNEC	SP New Energy Corp.	41,303,000	1.54	1.62	1.54	1.62	1.56	11,606,670
9.4	8.02	SPC	SPC Power Corp.	800	8.62	8.69	8.51	8.51	8.69	-
3.71	2.79	SSI	SSI Group, Inc.	495,000	3	3	2.97	2.98	3	(555,910)
3.14	2.44	SLI	Sta. Lucia Land, Inc.	3,000	2.61	2.61	2.5	2.61	2.61	-
2.76	1.26	STN	Steniel Manufacturing Corp.	172,000	2.59	2.59	2.55	2.58	2.55	-
1.78	0.83	STI	STI Educ. Systems Hldgs., Inc.	1,180,000	1.45	1.45	1.42	1.43	1.45	34,340
3,750	2,702	SLF	Sun Life Financial, Inc.	220	3,406	3,406	3,406	3,406	3,404	-
0.062	0.044	SFI	Swift Foods, Inc.	1,940,000	0.052	0.052	0.049	0.049	0.052	-
13.5	8.38	SGP	Synergy Grid & Dev't. Phils., Inc.	1,379,400	12.12	12.12	11.72	11.84	12.12	(409,520)
210	158.9	PSE	The Phil. Stock Exchange, Inc.	11,290	208	208.6	208	208	207.4	1,333,280
0.0093	0.0063	OV	The Philodrill Corp.	35,000,000	0.008	0.0082	0.008	0.0082	0.008	-
1.85	0.3	TOP	Top Line Business Dev't. Corp.	18,061,000	1.79	1.85	1.76	1.79	1.77	162,530
0.153	0.126	TBGI	Transpacific Broadband Grp. Int'l., Inc.	230,000	0.13	0.132	0.13	0.13	0.132	-
248.6	135	UNH	Uniholdings Inc.	90	137.9	137.9	137.9	137.9	137	-
43.05	31.8	UBP	Union Bank of the Phils.	88,100	32	32	31.85	31.85	31.95	(2,581,415)
0.005	0.0028	UPM	United Paragon Mng. Co.	1,000,000	0.003	0.003	0.003	0.003	0.003	-
104.5	57.9	URC	Universal Robina Corp.	1,107,830	91	91	89.4	90.05	91.35	(20,563,196)
0.9	0.62	UPSON	Upson International Corp.	10,000	0.8	0.81	0.8	0.81	0.81	-
1.24	0.68	V	Vantage Equities, Inc.	11,000	0.88	0.88	0.88	0.88	0.88	-
2.25	1.5	VMC	Victorias Milling Co., Inc.	3,000	2.15	2.15	2.15	2.15	1.98	6,450
1.79	1.42	VLL	Vista Land & Lifescapes, Inc.	802,000	1.43	1.45	1.43	1.45	1.45	(12,920)
148.5	85	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	210	94.65	95.8	94.65	95.8	95	9,465
103.5	98	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	10,180	99.2	99.2	99.1	99.2	100	-
2.2	1.39	STR	Vistamalls, Inc.	2,000	1.5	1.5	1.5	1.5	1.54	(3,000)
1.95	1.72	VREIT	VistaREIT, Inc.	575,000	1.85	1.86	1.84	1.85	1.85	(132,780)
0.8	0.46	VITA	Vitarich Corp.	1,575,000	0.66	0.67	0.65	0.66	0.66	(35,620)
18.8	5.68	WLCON	Wilcon Depot, Inc.	14,227,900	10.2	10.2	9.52	10.1	10.2	(16,612,596)
0.241	0.158	X	Xurpas, Inc.	730,000	0.202	0.202	0.194	0.198	0.197	(109,670)

Year to Date High

Year to Date Low

Code

Name

Volume

Open

High

Low

Net Foreign Trade(peso) Buy(sell)

10.32

8.02

HOUSE

8990 Hldgs., Inc.

21,400

10.16

0.78

0.51

BRN

A Brown Co., Inc.

648,000

0.75

0.78

0.75

0.78

108.9

95.4

BRNPC

A Brown Company, Inc. Preferred "C"

1,000

103

107.4

99.8

94.05

BRNP

A Brown Company, Inc. Series A Pref.

830

96.55

15.4

13.02

ANS

A. Soriano Corp.

3,300

14.32

14.76

14.3

14.32

14.3

0.86

0.3

ABA

AbaCore Capital Hldgs., Inc.

8,739,000

0.59

0.6

0.56

0.58

0.59

138,800

38.15

29.3

AEV

Aboitiz Equity Vent., Inc.

2,723,000

30.55

30.6

28.9

29.3

6,912,155

44.5

33.85

Aboitiz Power Corp.

274,800

41.9

41.2

41.55

41.9

1,725,650

6.45

3.82

ABS

ABS-CBN Corp.

243,000

4.11

4.2

4.02

4.13

3.52

ABSP

ABS-CBN Hldgs. Corp. "PDR"

59,000

3.66

4.1

5.9

2.4

ACEN

ACEN Corp.

27,177,000

2.43

2.44

2.34

2.4

2.43

(26,032,280)

1,070

931

ACENA

ACEN Corporation Series A Pref.

1,007

1,010

1,099

1,041

ACENB

ACEN Corporation Series B Pref.

1,110

1,070

1,075

1,057

1,059

1,080

(1,179,405)

1.99

1.3

ACE

Acesite (Phils.) Hotel Corp.

3,000

1.36

1.35

1.36

1.3

(1,350)

0.155

0.09

ALLDY

AllDay Marts, Inc.

910,000

0.091

0.092

0.09

0.092

0.78

0.49

HOME

AllHome Corp.

1,603,000

0.49

0.51

0.48

0.5

(5,815)

9.66

5.93

AGI

Alliance Global Group, Inc.

9,276,000

7.51

7.57

7.39

7.41

7.51

9,942,156

0.58

0.36

FOOD

Alliance Select Foods Int'l., Inc.

1,310,000

0.43

0.35

0.39

0.43

3,600

0.61

0.43

ACR

Alsons Cons. Res., Inc.

1,428,000

0.53

0.56

0.53

0.56

0.54

(1,080)

1.22

0.65

ALTER

Alternergy Holdings Corp.

591,000

0.99

0.97

0.98

11,940

0.63

0.36

APO

Anglo Phil. Hldgs. Corp.

150,000

0.4

0.39

(40,000)

0.209

0.12

APC

APC Group, Inc.

550,000

0.12

0.122

0.12

0.122

0.123

7.21

3.29

APX

Apex Mining Co., Inc. "A"

1,980,800

6.41

6.48

6.3

6.34

6.41

(1,212,753)

0.0093

0.0034

APL

Apollo Global Capital, Inc.

130,000,000

0.0063

0.0064

0.0061

0.0063

42.7

35.45

AREIT

AREIT, Inc.

475,400

42.7

42.45

42.55

42.7

(4,949,895)

0.47

0.31

ALCO

Arthaland Corp.

110,000

0.41

499.8

430.4

ALCPD

Arthaland Corp. Perpetual Pref "D"

474.6

455.6

56.5

21.48

AUB

Asia United Bank Corp.

45,180

50.3

50.8

50.1

50.3

(2,069,694)

16.3

ATI

Asian Terminals, Inc.

79,000

27.2

27.3

27.15

27.2

27.25

378,115

3.6

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

82,000

3.61

3.6

0.56

0.41

ATN

ATN Hldgs., Inc. "A"

4,100,000

0.51

0.52

0.51

0.53

0.59

0.4

ATNB

ATN Hldgs., Inc. "B"

850,000

0.51

(408,000)

740

544

Ayala Corp.

332,750

595

588

590

595

92,448,830

2,590

2,450

ACPAR

Ayala Corp. Class "A" Pref.

450

2,510

2,500

2,510

(1,037,700)

2,094

1,975

ACPB3

Ayala Corp. Class "B" Series 3 Pref.

2,000

2,048

2,000

ACPB4

Ayala Corp. Class "B" Series 4 Pref.

2,002

38.4

21.65

ALI

Ayala Land, Inc.

5,332,200

26.2

26.7

25.7

26.6

26.2

(5,804,405)

2.17

1.36

ALLHC

AyalaLand Logistics Hldgs. Corp.

1,172,000

1.51

1.56

1.51

1.53

1.51

(86,390)

0.41

0.31

BALAI

Balai ni Fruitas, Inc.

4,000,000

0.33

0.28

0.31

0.33

34,150

168

135.6

BDO

Banco de Oro Unibank, Inc.

2,256,000

143.5

144.5

142.1

144.5

143

(117,011,590)

8.8

6.5

BNCOM

Bank of Commerce

11,300

7.15

7.17

7.12

7.18

147.4

116.2

BPI

Bank of the Phil. Islands

1,593,450

121.5

122.7

119.1

122.7

121.5

19,771,210

0.153

0.115

BSC

Basic Energy Corp.

760,000

0.117

0.12

0.117

0.12

0.121

2.1

1.4

BEL

Belle Corp.

161,000

1.47

1.49

1.45

1.49

1.46

4.8

3.41

Benguet Corp. "A"

130,000

4.41

4.36

4.42

8.6

2.62

BLOOM

Bloomberry Resorts Corp.

18,651,000

3.94

3.74

3.84

3.91

2,566,250

0.105

0.037

BHI

Boulevard Hldgs., Inc.

5,200,000

0.049

0.05

0.049

0.05

0.049

1.58

0.68

BKR

Bright Kindle Res. & Invest., Inc.

31,000

0.86

0.91

0.86

0.91

38.3

27.15

CEB

Cebu Air, Inc.

601,200

38.65

37.6

38.3

37.9

1,394,195

34.5

CEBCP

Cebu Air, Inc. Convertible Pref.

951,400

42.4

49.15

(11,303,305)

2.9

2.42

CLI

Cebu Landmasters, Inc.

524,000

2.5

2.49

2.5

(155,000)

1,080

1,013

CLIA2

Cebu Landmasters, Inc. Series A-2 Pref.

1,330

1,005

1,060

1,005

1,030

1,062

1.93

1.1

CHP

Cemex Hldg. Phils., Inc.

438,000

1.17

1.19

1.15

1.17

1.18

(11,600)

18.98

10.7

CEU

Centro Escolar University

11,800

17.42

17.2

17.4

(86,100)

CNPF

Century Pacific Food, Inc.

1,022,100

36.15

35.7

35.75

36.25

(11,110,700)

2.97

2.32

CPM

Century Peak Metals Hldgs. Corp.

35,000

2.48

2.47

2.48

37,050

0.8

0.32

CPG

Century Prop. Group, Inc.

4,858,000

0.66

0.67

0.65

0.67

0.66

(132,000)

102.5

CPGPB

Century Properties Group, Inc. Pref. B

1,000

100.5

99.5

1.46

Chelsea Logistics and Infra. Hldgs. Corp.

263,000

1.06

1.03

1.04

1.06

94.5

39.75

CBC

China Banking Corp.

508,190

63.35

63.9

63.25

63.35

(9,105,428)

1.56

0.67

TECH

Cirtek Hldgs. Phils. Corp.

226,000

0.72

0.74

0.71

0.74

0.71

(26,990)

49.95

7.96

TCB2D

Cirtek Holdings - Pref B-2 Subseries D

400

9.8

10.4

9.8

10.4

10.88

(980)

3.69

2.87

CREIT

Citicore Energy REIT Corp.

2,825,000

3.69

3.7

3.64

3.68

(1,100,080)

4.3

2.91

CREC

Citicore Renewable Energy Corp.

30,000

4.24

4.15

4.2

4.24

(4,200)

0.74

0.57

LAND

City and Land Developers, Inc.

36,000

0.57

0.6

0.57

0.6

0.71

0.58

CDC

Cityland Dev't. Corp.

102,000

0.59

0.6

(48,380)

0.018

0.0119

COAL

Coal Asia Hldgs., Inc.

5,900,000

0.014

1.99

1.48

COL

COL Fin'l. Group, Inc.

4,000

1.49

15.44

12.86

CIC

Concepcion Ind'l. Corp.

2,600

14.64

14.5

14.34

21.4

11.6

CNVRG

Converge ICT Solutions, Inc.

1,815,400

18.2

17.9

17.96

18.2

9,831,462

7.14

4.67

COSCO

Cosco Capital, Inc.

574,700

6.99

7.11

6.9

7.07

6.91

1,402,571

1.95

1.6

CROWN

Crown Asia Chemicals Corp.

29,000

1.66

1.72

1.66

1.72

0.079

0.051

CEI

Crown Equities, Inc.

7,310,000

0.077

0.073

0.074

0.77

0.41

CTS

CTS Global Equity Group, Inc.

140,000

0.44

0.43

0.44

5.8

4.68

DMW

D.M. Wenceslao and Associates, Inc.

2,200

5.15

5.29

5.15

5.29

6.82

4.97

DNL

D&L Industries, Inc.

4,402,100

5.03

4.9

4.97

5.04

(8,223,729)

1.1

0.98

DDMPR

DDMP REIT, Inc.

1,290,000

1.07

1.05

1.06

1.07

(264,150)

4.5

2.66

DELM

Del Monte Pacific Ltd.

1,000

3.71

3.72

3.3

1.23

DFNN

DFNN, Inc.

13,000

1.26

1.23

1.26

(3,780)

17.04

PLUS

DigiPlus Interactive Corp.

12,346,700

23.2

25.15

24.95

(29,060,155)

2.23

0.99

DITO

DITO CME Holdings Corp.

25,063,000

1.07

1.02

1.04

1.07

(1,253,090)

3.25

DIZ

Dizon Copper Silver Mines, Inc.

54,000

3.2

2.85

3.17

2,850

12.4

10.16

DMC

DMCI Hldgs., Inc.

1,280,300

10.26

10.1

10.2

10.22

(4,430,908)

2.74

1.15

DHI

Dominion Hldgs., Inc.

34,000

1.24

1.18

24,800

14.98

8.3

DoubleDragon Prop. Corp.

196,900

9.74

9.75

9.5

9.71

(155,618)

99.4

DDPR

DoubleDragon Prop. Corp. Pref.

4,530

96.1

96.5

96.1

96.5

0.56

0.26

ECVC

East Coast Vulcan Corp.

250,000

0.33

0.3

8.8

East West Banking Corp.

243,100

12.86

12.74

12.8

12.88

1,087,100

4.9

2.67

EEI

EEI Corp.

8,000

3.09

3.05

3.1

85.05

EEIPB

EEI Corp. Series B Pref.

100

93.9

18.9

11.9

EMI

Emperador, Inc.

198,400

16.08

15.82

16.02

(527,758)

0.154

0.103

ELI

Empire East Land Hldgs., Inc.

50,000

0.109

0.111

0.109

0.111

0.109

5.67

3.75

ENEX

ENEX Energy Corp.

8,000

3.8

3.88

3.8

3.81

0.3

0.221

EVER

Ever-Gotesco Res. & Hldgs., Inc.

140,000

0.22

0.226

0.22

0.226

0.225

9.3

1.8

FERRO

Ferronoux Holding, Inc.

26,000

6.21

6.4

6.19

6.4

0.92

0.66

FCG

Figaro Culinary Group, Inc.

298,000

0.68

0.67

0.68

(2,040)

4.03

FDC

Filinvest Dev't. Corp.

15,000

4.87

4.86

4.88

0.86

0.62

FLI

Filinvest Land, Inc.

3,512,000

0.82

0.84

0.82

(1,002,490)

3.5

2.84

FILRT

Filinvest REIT, Corp.

551,000

3.49

3.5

3.48

3.49

(484,540)

19.22

16.04

FGEN

First Gen Corp.

315,100

16.82

16.98

16.82

16.86

16.9

(541,322)

121.3

FMETF

First Metro Phil. Equity ETF, Inc.

3,430

104.7

103.8

104.7

(40,833)

86.5

56.5

FPH

First Phil. Hldgs. Corp.

50,600

80.7

(3,612,800)

0.79

0.6

FRUIT

Fruitas Hldgs., Inc.

302,000

0.63

0.62

0.147

0.058

GEO

GEOGRACE Res. Phils., Inc.

3,010,000

0.14

0.148

0.13

0.136

0.145

308

225

GSMI

Ginebra San Miguel, Inc.

14,550

290

293

288.6

292

290

(1,913,620)

1.69

0.99

FNI

Global Ferronickel Hldgs., Inc.

949,000

1.4

1.42

1.36

1.4

1.3

(204,000)

0.77

0.5

GERI

Global-Estate Resorts, Inc.

112,000

0.62

0.61

0.62

0.61

2,460

1,624

GLO

Globe Telecom, Inc.

45,545

1,735

1,746

1,720

1,740

1,718

31,329,035

7.07

4.5

GMAP

GMA Hldgs., Inc. "PDR"

800

5.45

5.36

5.01

(1,088)

7.22

5.08

GMA7

GMA Network, Inc.

267,800

5.45

5.46

5.31

5.34

5.45

0.218

0.122

GREEN

Greenergy Hldgs., Inc.

2,830,000

0.123

0.128

0.123

0.126

0.124

740

465

GTCAP

GT Capital Hldgs., Inc.

64,710

658

646

650

658

2,108,025

994

930

GTPPB

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

970

0.81

0.56

TUGS

Harbor Star Shipping Serv., Inc.

106,000

0.62

0.65

0.62

0.63

0.65

1.19

1.02

HTI

Haus Talk, Inc.

765,000

1.07

1.08

1.04

1.07

1.06

494

320

ICT

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

2,568,390

488

494

478.8

494

481

284,339,772

2.56

1.43

IMI

Integ. Micro-Electronics, Inc.

644,000

2.22

2.12

2.18

2.22

0.72

ION

Ionics, Inc.

965,000

0.93

0.95

0.92

0.93

(6,660)

6.94

5.57

IPO

iPeople, Inc.

6,600

5.7

5.69

5.6

1.43

IPM

IPM Holdings, Inc.

2,000

1.92

1.77

0.121

0.069

Island Info. and Technology, Inc.

3,360,000

0.099

0.083

0.093

0.1

(990)

1.54

0.97

IDC

Italpinas Dev't. Corp.

25,000

0.95

0.99

0.95

0.99

0.98

(980)

2.15

0.81

JAS

Jackstones, Inc.

32,000

1.72

1.67

1.89

1,720

28.25

14.96

JGS

JG Summit Hldgs., Inc.

1,872,700

23.2

22.3

22.65

22.7

(20,222,490)

278.6

203

JFC

Jollibee Foods Corp.

289,630

216

217.6

214.2

217.4

216

(33,304,528)

2.9

1.67

KEEPR

Keepers Hldgs., Inc., The

710,000

2.62

2.63

2.6

2.61

2.62

(116,880)

6.83

LBC

LBC Express Hldgs., Inc.

2,500

7.51

7.78

7.5

7.78

7.5

(27)

0.186

0.06

Lepanto Cons. Mng. "A"

33,480,000

0.129

0.134

0.127

0.129

0.127

0.181

0.06

LCB

Lepanto Cons. Mng. "B"

700,000

0.13

0.131

0.125

0.13

0.131

65,000

25.8

LFM

Liberty Flour Mills, Inc.

3,100

25.35

25.5

25.4

0.54

0.18

LODE

Lodestar Invest. Hldg. Corp. "A"

200,000

0.42

0.45

0.42

0.43

0.42

4.32

2.51

LPZ

Lopez Hldgs. Corp.

155,000

4.19

4.2

4.12

4.2

(88,120)

13.26

9.72

LTG

LT Group,Inc.

1,461,800

12.94

13.04

12.92

12.94

2,165,398

6.12

4.1

MVC

Mabuhay Vinyl Corp.

2,000

4.8

4.74

7.55

3.6

MAC

Macroasia Corp.

6,509,000

4.24

4.3

4.1

4.12

4.25

11,028,750

2.14

1.4

MFIN

Makati Finance Corp.

11,000

2.1

580

390

MER

Manila Electric Co.

163,620

548

538.5

540

549.5

(30,928,320)

0.0084

0.0029

Manila Mining Corp. "A"

2,000,000

0.0054

0.0083

0.0027

MAB

Manila Mining Corp. "B"

4,000,000

0.0054

0.0056

39.5

MWC

Manila Water Co., Inc.

979,100

39.15

38.25

38.35

(14,713,780)

2,086

1,260

MFC

Manulife Financial Corp.

1,700

1,652

0.77

0.49

MARC

Marcventures Hldgs., Inc.

1,947,000

0.63

0.59

0.61

0.62

3.15

2.28

MAXS

Max's Group,Inc.

15,000

2.48

2.46

2.48

0.37

0.26

MEDIC

Medilines Distributors, Inc.

110,000

0.28

0.27

0.28

2.81

1.88

MWIDE

Megawide Const. Corp.

179,000

2.03

103

100

MWP6C

Megawide Const. Corp. Series 6C Pref.

5,000

101.2

100

101.2

2.35

1.74

MEG

Megaworld Corp.

18,093,000

2.04

2.1

2.04

2.09

2.04

9,574,630

0.81

0.45

MerryMart Consumer Corp.

637,000

0.55

0.56

0.55

0.56

1.34

1.13

MRSGI

Metro Retail Stores Group, Inc.

51,000

1.15

1.16

1.15

1.16

13,840

MBT

MetroBank and Trust Co.

2,718,570

72.45

71.3

71.5

71.9

14,622,763

11.5

6.6

MONDE

Monde Nissin Corp.

23,634,900

7.86

7.1

7.17

7.95

(33,431,156)

1.08

0.5

MRC

MRC Allied, Inc.

42,993,000

0.83

0.84

0.82

0.84

0.83

(935,400)

14.54

12.94

MREIT

MREIT, Inc.

2,624,100

14.3

14.4

14.14

14.3

2,049,334

0.89

0.47

NRCP

Nat'l. Reinsurance Corp. of the Phils.

31,000

0.65

0.66

0.65

0.66

0.65

3.84

1.7

NexGen Energy Corp.

88,000

3.5

3.54

3.5

3.54

3.5

(192,500)

4.08

2.02

NIKL

Nickel Asia Corp.

5,194,000

2.38

2.4

2.3

2.37

2.33

(781,000)

0.76

0.36

NOW

Now Corp.

430,000

0.38

0.37

0.38

17.68

12.82

OGP

OceanaGold (Philippines), Inc.

2,623,400

17.32

17.76

17.32

17.68

17.24

(17,034,212)

0.162

0.1

Omico Corp.

30,000

0.111

0.114

0.111

0.114

0.11

(1,140)

0.57

0.32

ORE

Oriental Peninsula Res. Grp., Inc.

100,000

0.36

0.35

0.34

0.011

0.0067

OPM

Oriental Pet. & Min. Corp. "A"

32,300,000

0.01

0.011

0.01

0.011

0.0067

OPMB

Oriental Pet. & Min. Corp. "B"

3,500,000

0.011

4.87

2.5

LOTO

Pacific Online Sys. Corp.

4,000

3.08

5.36

PAL

PAL Hldgs., Inc.

21,000

4.09

4.03

4.04

32,400

8.9

4.69

PMPC

Panasonic Mfg. Phils. Corp.

3,700

7.44

7.45

7.44

7.45

4.3

2.94

PERC

Petroenergy Res. Corp.

3,000

3.42

3.39

3.4

3.3

2.88

2.28

PCOR

Petron Corp.

177,000

2.5

2.46

2.47

2.48

1,025

950

PRF4A

Petron Corp. - Perp. Pref. Series 4A

455

970

971

970

970.5

1,000.00

1,032

958

PRF4B

Petron Corp. - Perp. Pref. Series 4B

2,490

1,000

995

1,070

980

PRF4E

Petron Corp. - Perp. Pref. Series 4E

415

1,015

1,005

0.79

0.126

PHR

PH Resorts Group Holdings, Inc.

180,000

0.198

0.197

0.2

0.54

0.21

INFRA

Phil. Infradev Hldgs., Inc.

200,000

0.35

7.5

2.6

Philex Mining Corp.

2,760,800

5.75

5.8

5.52

5.61

5.75

(3,330,240)

20.4

14.5

PBC

Philippine Bank of Comm.

2,100

18.02

18.1

1,802

7.9

PBB

Philippine Business Bank

400

8.83

8.6

0.34

0.235

PHES

Philippine Estate Corp.

90,000

0.31

0.34

PNB

Philippine National Bank

3,059,520

67.2

63.95

25,826,353

61.7

53.15

PSB

Philippine Savings Bank

1,490

58.9

58.7

58.5

SEVN

Philippine Seven Corp.

771,520

54.05

55.05

54.9

818,238

3.58

1.11

WEB

Philweb Corp.

2,773,000

3.28

3.07

3.26

3.29

962,920

1,608

1,200

TEL

PLDT, Inc.

129,605

1,295

1,326

1,292

1,321

1,290

14,413,645

2.48

1.88

PREIT

Premiere Island Power REIT Corp.

112,000

2.23

2.2

2.25

2,230

2.85

1.33

PRIM

Prime Media Hldgs., Inc.

9,000

1.58

1.69

1.58

1.69

1.7

2.73

1.16

PRMX

Primex Corp.

1,000

1.2

1.23

12.98

7.16

PPC

Pryce Corp.

9,900

12.9

12.98

12.9

24.7

PGOLD

Puregold Price Club, Inc

2,146,900

40.9

40.2

40.95

13,253,815

3.65

2.11

PXP

PXP Energy Corp.

202,000

2.35

2.3

2.31

2.35

1.43

0.86

ASLAG

Raslag Corp.

247,000

0.86

0.87

0.85

0.86

0.88

4.46

3.72

RFM

RFM Corp.

174,000

4.16

4.15

4.16

(499,110)

27.3

21.15

RCB

Rizal Commercial Banking

10,200

25.4

8.05

5.63

RCR

RL Commercial REIT, Inc.

9,152,100

8.05

8.14

7.84

7.9

8.05

15,493,348

16.74

11.16

RLC

Robinsons Land Corp.

1,723,300

15.26

14.94

14.98

15.2

13,020,348

41.35

33.9

RRHI

Robinsons Retail Hldgs., Inc.

89,200

38.7

39.45

38.3

38.5

38.7

(1,452,440)

2.23

1.42

ROCK

Rockwell Land Corp.

191,000

2.1

2.14

2.09

2.12

2.16

4.19

2.22

RCI

Roxas and Co., Inc.

1,093,000

3.62

3.69

3.47

3.54

3.62

18,350

99.9

65.2

SMC

San Miguel Corp.

355,600

67.25

69.7

65.95

67.6

3,040,943

74.5

71.9

SMC2F

San Miguel Corp. Series 2-F Pref.

250

73.5

73.85

SMC2I

San Miguel Corp. Series 2-I Pref.

103,530

71.35

(7,372,502)

67.55

SMC2J

San Miguel Corp. Series 2-J Pref.

10,500

71.9

71.85

66.75

SMC2K

San Miguel Corp. Series 2-K Pref.

3,110

71.2

71.35

70.6

81.5

SMC2N

San Miguel Corp. Series 2-N Pref.

1,260

78.75

78.8

78.75

78.8

78.5

82.5

79.3

SMC2O

San Miguel Corp. Series 2-O Pref.

141,880

81.9

81.4

(9,844,920)

56.95

46.7

San Miguel Food and Bev., Inc.

123,770

54.7

54.2

54.25

54.6

(5,377,973)

99.15

SECB

Security Bank Corp.

356,940

77.8

77.95

76.15

76.3

77.6

3,951,439

38.6

31.2

SCC

Semirara Mng. and Power Corp.

548,200

32.5

32.65

32.25

32.5

(4,912,890)

9.67

6.68

PIZZA

Shakey's Pizza Asia Vent., Inc.

200

7.9

4.4

3.7

SHNG

Shang Properties, Inc.

188,000

4.39

4.23

4.35

(392,100)

9.84

4.71

SHLPH

Shell Pilipinas Corp.

464,400

5.5

5.68

5.36

5.55

5.49

(897,389)

1,000

746

SM Investments Corp.

560,820

822.5

824.5

803.5

810

825

26,673,090

33.35

21.85

SMPH

SM Prime Hldgs., Inc.

4,522,600

23.9

23.35

23.65

23.9

(7,792,120)

1.46

0.89

SGI

Solid Group, Inc.

14,000

1.37

1.31

1.34

1.37

1.62

1.01

SPNEC

SP New Energy Corp.

41,303,000

1.54

1.62

1.54

1.62

1.56

11,606,670

9.4

8.02

SPC

SPC Power Corp.

800

8.62

8.69

8.51

8.69

3.71

2.79

SSI

SSI Group, Inc.

495,000

2.97

2.98

(555,910)

3.14

2.44

SLI

Sta. Lucia Land, Inc.

3,000

2.61

2.5

2.61

2.76

1.26

STN

Steniel Manufacturing Corp.

172,000

2.59

2.55

2.58

2.55

1.78

0.83

STI

STI Educ. Systems Hldgs., Inc.

1,180,000

1.45

1.42

1.43

1.45

34,340

3,750

2,702

SLF

Sun Life Financial, Inc.

220

3,406

3,404

0.062

0.044

SFI

Swift Foods, Inc.

1,940,000

0.052

0.049

0.052

13.5

8.38

SGP

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

1,379,400

12.12

11.72

11.84

12.12

(409,520)

210

158.9

PSE

The Phil. Stock Exchange, Inc.

11,290

208

208.6

208

207.4

1,333,280

0.0093

0.0063

The Philodrill Corp.

35,000,000

0.008

0.0082

0.008

0.0082

0.008

1.85

0.3

TOP

Top Line Business Dev't. Corp.

18,061,000

1.79

1.85

1.76

1.79

1.77

162,530

0.153

0.126

TBGI

Transpacific Broadband Grp. Int'l., Inc.

230,000

0.13

0.132

0.13

0.132

248.6

135

UNH

Uniholdings Inc.

137.9

137

43.05

31.8

UBP

Union Bank of the Phils.

88,100

31.85

31.95

(2,581,415)

0.005

0.0028

UPM

United Paragon Mng. Co.

1,000,000

0.003

104.5

57.9

URC

Universal Robina Corp.

1,107,830

89.4

90.05

91.35

(20,563,196)

0.9

0.62

UPSON

Upson International Corp.

10,000

0.8

0.81

0.8

0.81

1.24

0.68

Vantage Equities, Inc.

11,000

0.88

2.25

1.5

VMC

Victorias Milling Co., Inc.

3,000

2.15

1.98

6,450

1.79

1.42

VLL

Vista Land & Lifescapes, Inc.

802,000

1.43

1.45

1.43

1.45

(12,920)

148.5

VLL2A

Vista Land and Lifescapes, Inc. Pref. 2A

210

94.65

95.8

94.65

95.8

9,465

103.5

VLL2B

Vista Land and Lifescapes, Inc. Pref. 2B

10,180

99.2

99.1

99.2

100

2.2

1.39

STR

Vistamalls, Inc.

2,000

1.5

1.54

(3,000)

1.95

1.72

VREIT

VistaREIT, Inc.

575,000

1.85

1.86

1.84

1.85

(132,780)

0.8

0.46

VITA

Vitarich Corp.

1,575,000

0.66

0.67

0.65

0.66

(35,620)

18.8

5.68

WLCON

Wilcon Depot, Inc.

14,227,900

10.2

9.52

10.1

10.2

(16,612,596)

0.241

0.158

Xurpas, Inc.

730,000

0.202

0.194

0.198

0.197

(109,670)

Data based on August 7, 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

Factory output slows to 3-month low in June

Filipino farmers find stability through partnership with major food group

Trump demands ‘highly conflicted’ Intel CEO resign over China ties

Russia’s struggle to build commercial jets reflects deeper industrial malaise

Simulated Chinese blockade of Taiwan reveals Singapore as lifeline

Israel approves plan to take control of Gaza City

China accuses Philippines of ‘playing with fire’ on Taiwan

SNAP wins NordCham Community Impact Award for empowering its host communities

Trump’s higher tariffs hit major US trading partners, sparking defiance and...

PHL economy expands 5.5% in Q2

12 3...15,676 Page 1 of 15,676