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)
1.07	0.5	BRN	A Brown Co., Inc.	2,108,000	1.06	1.07	1.06	1.06	1.06	(80,560)
108.9	100.2	BRNPC	A Brown Co., Inc. Preferred "C"	10	108	108	108	108	107	-
100	93	BRNP	A Brown Co., Inc. Series A Pref.	8,880	99.5	100	99.5	99.5	99.5	718,155
15.26	12.4	ANS	A. Soriano Corp.	553,500	14.94	15	14.5	14.5	14.16	7,245,546
0.8	0.26	ABA	AbaCore Capital Hldgs., Inc.	2,220,000	0.33	0.33	0.32	0.32	0.33	(160,000)
37.25	24.2	AEV	Aboitiz Equity Vent., Inc.	812,500	31.3	31.75	31.1	31.6	31.45	(8,437,005)
44.9	35	AP	Aboitiz Power Corp.	1,475,200	43.4	43.8	43.15	43.7	43.4	1,404,705
5.81	3.16	ABS	ABS-CBN Corp.	235,000	3.81	3.9	3.81	3.9	3.85	-
3.49	2.17	ACEN	ACEN Corp.	24,082,000	2.91	2.91	2.78	2.79	2.94	(668,950)
1,100	1,041	ACENB	ACEN Corporation Series B Pref.	11,370	1,070	1,080	1,065	1,078	1,089	6,072,140
0.59	0.41	ANI	Agrinurture, Inc.	262,000	0.54	0.54	0.51	0.54	0.54	-
0.124	0.03	ALLDY	AllDay Marts, Inc.	94,450,000	0.051	0.053	0.047	0.047	0.051	3,350
0.63	0.237	HOME	AllHome Corp.	3,870,000	0.34	0.35	0.32	0.32	0.34	192,100
9.61	5.93	AGI	Alliance Global Group, Inc.	35,132,000	7.31	7.45	7.18	7.18	7.3	125,343,199
1.17	1	AGIW	Alliance Global Group, Inc. Warrants	106,000	1.03	1.07	1.03	1.07	1.03	-
0.58	0.36	FOOD	Alliance Select Foods Int'l., Inc.	50,000	0.38	0.39	0.38	0.39	0.37	-
0.78	0.4	ACR	Alsons Cons. Res., Inc.	15,091,000	0.78	0.81	0.63	0.65	0.78	256,830
1.12	0.8	ALTER	Alternergy Holdings Corp.	2,119,000	0.84	0.84	0.82	0.84	0.87	(741,300)
9.27	8.1	APVI	Altus Property Ventures, Inc.	800	8.5	8.5	8.5	8.5	8.75	-
7	3.8	ALHI	Anchor Land Hldgs., Inc.	8,000	4.48	4.48	3.88	4	4.48	(100)
0.95	0.36	APO	Anglo Phil. Hldgs. Corp.	1,108,000	0.92	0.98	0.92	0.95	0.93	-
0.197	0.103	APC	APC Group, Inc.	90,000	0.115	0.117	0.112	0.112	0.115	-
15.72	3.93	APX	Apex Mining Co., Inc. "A"	7,317,700	15.3	15.56	15.18	15.48	15	14,216,090
0.01	0.004	APL	Apollo Global Capital, Inc.	137,000,000	0.0056	0.0056	0.0055	0.0056	0.0056	-
0.81	0.39	ARA	Araneta Properties, Inc.	220,000	0.39	0.41	0.39	0.4	0.41	-
45.5	38.1	AREIT	AREIT, Inc.	2,032,300	44.1	44.5	44.05	44.4	44.1	62,384,680
0.47	0.31	ALCO	Arthaland Corp.	70,000	0.41	0.42	0.41	0.42	0.42	-
510	450	ALCPF	Arthaland Corp. Perpetual Pref "F"	440	505	505	505	505	505	-
56.5	31.1	AUB	Asia United Bank Corp.	61,600	42.25	42.4	42	42.4	42.25	2,080,825
39.3	15.18	ABG	Asiabest Group Int'l., Inc.	2,600	15.66	16.46	15.5	16.26	15.68	(3,134)
35.15	16.3	ATI	Asian Terminals, Inc.	27,500	34.9	34.95	34.7	34.8	34.9	(3,490)
9.11	3.52	AT	Atlas Cons. Mng. & Dev't. Corp.	8,430,300	8.55	9.15	8.55	9.11	8.5	6,399,980
0.58	0.48	ATNB	ATN Hldgs., Inc. "B"	200,000	0.49	0.49	0.49	0.49	0.49	-
6.9	2	AB	Atok-Big Wedge Co., Inc.	104,000	2.15	2.19	2.02	2.12	2.15	(90)
2.37	1.68	AXLM	Axelum Resources Corp.	76,000	2.08	2.1	2.07	2.09	2.09	22,940
618	402	AC	Ayala Corp.	398,650	529	541	529	541	529	106,617,175
2,590	2,450	ACPAR	Ayala Corp. Class "A" Pref.	130	2,494	2,494	2,494	2,494	2,494	-
2,060	1,950	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	300	1,990	1,990	1,990	1,990	1,990	-
2,050	1,920	ACPB4	Ayala Corp. Class "B" Series 4 Pref.	1,350	2,002	2,002	2,002	2,002	1,985	-
29.9	18.8	ALI	Ayala Land, Inc.	17,351,300	21.4	21.5	21	21.5	21.4	(93,571,315)
1.66	1.25	ALLHC	AyalaLand Logistics Hldgs. Corp.	437,000	1.38	1.39	1.36	1.37	1.38	(2,780)
0.41	0.29	BALAI	Balai ni Fruitas, Inc.	150,000	0.33	0.34	0.33	0.34	0.33	-
168	119	BDO	Banco de Oro Unibank, Inc.	2,134,540	138.5	139.8	137.6	139.6	137.8	12,651,282
9.24	6.68	BNCOM	Bank of Commerce	72,900	9.06	9.2	8.98	8.98	9.08	368,652
142.5	99	BPI	Bank of the Phil. Islands	2,532,150	114.8	115.7	114.2	115	114.6	(58,515,806)
0.163	0.113	BSC	Basic Energy Corp.	7,260,000	0.133	0.133	0.125	0.133	0.13	-
1.84	1.22	BEL	Belle Corp.	46,000	1.43	1.43	1.4	1.4	1.43	(2,820)
5.8	3.45	BC	Benguet Corp. "A"	481,800	5.59	5.79	5.59	5.79	5.6	-
5.9	3.43	BCB	Benguet Corp. "B"	2,600	5.99	5.99	5.9	5.9	5.5	-
6.18	2.53	BLOOM	Bloomberry Resorts Corp.	83,829,000	2.85	3.06	2.75	3.01	2.79	(18,759,940)
0.088	0.034	BHI	Boulevard Hldgs., Inc.	21,600,000	0.037	0.038	0.036	0.036	0.037	-
1.26	0.53	BKR	Bright Kindle Res. & Invest., Inc.	61,000	0.77	0.78	0.75	0.78	0.78	(17,710)
38.3	27.65	CEB	Cebu Air, Inc.	32,200	32.95	33	32.6	32.95	32.95	322,530
48	32	CEBCP	Cebu Air, Inc. Convertible Pref.	400	35.95	35.95	35.95	35.95	35.95	-
2.7	2.2	CLI	Cebu Landmasters, Inc.	721,000	2.53	2.53	2.51	2.52	2.51	1,260,000
1,080	1,000	CLIA2	Cebu Landmasters, Inc. Series A-2 Pref.	95	1,069	1,070	1,069	1,070	1,069	-
15.58	9.02	CAT	Central Azucarera De Tarlac	100	10	10	10	10	10.24	-
18.98	13	CEU	Centro Escolar University	23,200	16.7	16.7	16.6	16.7	16.72	(33,200)
42	32	CNPF	Century Pacific Food, Inc.	545,600	40.05	40.05	39.4	40	40.05	(7,025,915)
2.64	2.3	CPM	Century Peak Metals Hldgs. Corp.	33,000	2.39	2.41	2.39	2.41	2.39	78,910
0.8	0.41	CPG	Century Prop. Group, Inc.	3,995,000	0.77	0.77	0.75	0.76	0.77	(655,890)
103	98	CPGPB	Century Properties Group, Inc. Pref. B	100	101.8	101.8	101.8	101.8	101.5	-
1.34	0.86	C	Chelsea Logistics and Infra. Hldgs. Corp.	556,000	0.94	0.94	0.86	0.86	0.95	-
94.5	47.5	CBC	China Banking Corp.	195,440	63.4	63.4	63	63.2	63.4	332,992
1.29	0.53	TECH	Cirtek Hldgs. Phils. Corp.	196,000	0.7	0.7	0.68	0.69	0.7	-
48.1	9.5	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	1,500	12.28	12.28	12.28	12.28	12.26	-
48.95	7.96	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	100	8.13	8.13	8.13	8.13	8.11	-
3.9	3.1	CREIT	Citicore Energy REIT Corp.	1,657,000	3.48	3.5	3.48	3.49	3.48	(6,980)
4.59	3.4	CREC	Citicore Renewable Energy Corp.	92,000	4.45	4.55	4.39	4.4	4.54	(39,890)
0.68	0.5	LAND	City and Land Developers, Inc.	9,000	0.53	0.53	0.52	0.52	0.52	-
0.67	0.52	CDC	Cityland Dev't. Corp.	1,303,000	0.56	0.62	0.56	0.59	0.57	680,150
19.48	9.3	CSB	Citystate Savings Bank	100	14.9	14.9	14.9	14.9	14.86	-
1.69	1.33	COL	COL Fin'l. Group, Inc.	12,000	1.37	1.42	1.37	1.42	1.37	-
15.44	12.86	CIC	Concepcion Ind'l. Corp.	17,300	13.8	13.98	13.8	13.8	13.7	(118,680)
1.55	1	CHP	Concreat Hldg. Phils., Inc.	123,000	1.1	1.11	1.09	1.11	1.1	-
64.8	36.05	CA	Concrete Aggregates Corp. "A"	3,400	50	50	50	50	55	-
21.4	11.2	CNVRG	Converge ICT Solutions, Inc.	5,811,300	15.64	16	15.44	15.68	15.62	(10,307,656)
7.83	5.12	COSCO	Cosco Capital, Inc.	147,100	7.42	7.5	7.36	7.38	7.42	139,157
1.83	1.6	CROWN	Crown Asia Chemicals Corp.	5,000	1.73	1.73	1.7	1.7	1.73	1,700
0.67	0.36	CTS	CTS Global Equity Group, Inc.	120,000	0.39	0.4	0.38	0.4	0.4	-
5.38	4.68	DMW	D.M. Wenceslao and Associates, Inc.	18,200	4.71	5.04	4.7	5.04	5	7,089
6.21	3.28	DNL	D&L Industries, Inc.	3,150,000	4.14	4.14	4	4.02	4.13	(161,990)
1.1	1.02	DDMPR	DDMP REIT, Inc.	2,074,000	1.1	1.1	1.09	1.09	1.1	(144,100)
5.29	2.66	DELM	Del Monte Pacific Ltd.	28,000	4.4	4.42	4.4	4.42	4.42	-
3.2	0.66	DFNN	DFNN, Inc.	51,000	0.74	0.76	0.74	0.76	0.77	-
65	13.68	PLUS	DigiPlus Interactive Corp.	21,537,900	14	14.06	13.08	13.68	13.76	(4,357,010)
1.81	0.62	DITO	DITO CME Holdings Corp.	17,292,000	0.68	0.68	0.66	0.67	0.68	1,282,820
5.4	2	DIZ	Dizon Copper Silver Mines, Inc.	59,300	5.35	5.35	5.3	5.35	5.35	-
11.82	9.9	DMC	DMCI Hldgs., Inc.	1,582,700	10.66	10.76	10.64	10.66	10.66	(986,496)
3.58	1.15	DHI	Dominion Hldgs., Inc.	14,149,000	3.51	3.51	3.15	3.18	3.58	77,850
14.98	8.3	DD	DoubleDragon Prop. Corp.	80,600	10.2	10.2	9.9	10.18	10.2	(30,600)
99.4	95	DDPR	DoubleDragon Prop. Corp. Pref.	199,430	96.75	96.75	95.5	95.5	96.75	961
0.4	0.245	ECVC	East Coast Vulcan Mining Corp.	830,000	0.36	0.38	0.35	0.35	0.37	-
13	9.65	EW	East West Banking Corp.	132,300	12.22	12.28	12.2	12.24	12.22	607,892
4.2	2.55	EEI	EEI Corp.	100,000	2.58	2.58	2.55	2.55	2.58	(251,880)
99	85.05	EEIPB	EEI Corp. Series B Pref.	20,060	97.95	97.95	96.5	96.8	98.1	965,000
18.06	11.9	EMI	Emperador, Inc.	2,903,500	15.56	16	15.52	15.8	15.56	(9,717,344)
0.121	0.103	ELI	Empire East Land Hldgs., Inc.	2,220,000	0.114	0.114	0.111	0.111	0.114	-
5.48	3.24	ENEX	ENEX Energy Corp.	15,000	3.78	3.78	3.75	3.75	3.78	(11,250)
1.1	0.73	EURO	Euro-Med Lab. Phil., Inc.	148,000	1.03	1.06	1.02	1.05	1.03	96,270
947	729.5	FEU	Far Eastern University, Inc.	120	849.5	849.5	849.5	849.5	800.5	-
9.3	4.26	FERRO	Ferronoux Holding, Inc.	7,000	4.93	4.93	4.6	4.6	4.58	-
0.83	0.54	FCG	Figaro Culinary Group, Inc.	2,192,000	0.6	0.6	0.58	0.6	0.59	666,500
5	4.03	FDC	Filinvest Dev't. Corp.	58,000	4.56	4.6	4.5	4.6	4.57	-
1,010	997	FDCPA	Filinvest Devt. Corp. Series A Pref.	5	1,010	1,010	1,010	1,010	1,010	-
0.86	0.69	FLI	Filinvest Land, Inc.	2,293,000	0.82	0.84	0.81	0.82	0.82	(13,210)
3.68	2.79	FILRT	Filinvest REIT, Corp.	865,000	3.03	3.04	3.01	3.02	3.03	54,760
20.8	15.1	FGEN	First Gen Corp.	634,300	19.52	19.82	19.2	19.5	19.6	(826,158)
107	93	FMETF	First Metro Phil. Equity ETF, Inc.	3,500	104.5	105	104.1	105	104	-
86.5	56.5	FPH	First Phil. Hldgs. Corp.	38,320	77.2	78.5	77.2	77.2	77	1,274,350
0.71	0.6	FRUIT	Fruitas Hldgs., Inc.	8,000	0.65	0.66	0.65	0.66	0.65	-
0.147	0.058	GEO	GEOGRACE Res. Phils., Inc.	1,120,000	0.11	0.11	0.104	0.106	0.109	-
308	272	GSMI	Ginebra San Miguel, Inc.	5,230	290	293.4	288	289	288	216,772
1.97	1	FNI	Global Ferronickel Hldgs., Inc.	942,000	1.94	1.94	1.86	1.91	1.95	(650,690)
0.78	0.5	GERI	Global-Estate Resorts, Inc.	6,000	0.75	0.77	0.75	0.77	0.75	-
2,300	1,445	GLO	Globe Telecom, Inc.	76,350	1,603	1,604	1,582	1,589	1,605	(95,742,870)
6.24	4.5	GMAP	GMA Hldgs., Inc. "PDR"	5,200	6.24	6.24	6.2	6.2	6.24	-
6.44	5.08	GMA7	GMA Network, Inc.	349,400	6.01	6.01	5.9	5.98	6.01	-
8.24	4.52	GPH	Grand Plaza Hotel Corp.	100	7.01	7.01	7.01	7.01	7	-
0.191	0.122	GREEN	Greenergy Hldgs., Inc.	1,450,000	0.184	0.192	0.184	0.188	0.186	-
717.5	465	GTCAP	GT Capital Hldgs., Inc.	121,170	644	659	640	657	648	32,908,205
1,010	951.5	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	5,000	990	990	990	990	985	-
0.69	0.47	TUGS	Harbor Star Shipping Serv., Inc.	2,000	0.59	0.59	0.59	0.59	0.6	-
1.19	0.96	HTI	Haus Talk, Inc.	152,000	1.04	1.07	1.04	1.07	1.06	-
4.94	3.24	HI	House of Investments, Inc.	2,000	4.94	4.94	4.94	4.94	4.94	-
1.1	0.42	IMP	Imperial Resources, Inc. "A"	9,000	1.01	1.01	0.95	1	1.01	-
645	320	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,813,940	611	645	611	645	619.5	454,842,095
4.2	1.43	IMI	Integ. Micro-Electronics, Inc.	2,494,000	3.36	3.4	3.22	3.4	3.4	(278,670)
1.15	0.72	ION	Ionics, Inc.	1,361,000	1.06	1.06	1.03	1.03	1.07	57,240
7.2	5.41	IPO	iPeople, Inc.	100	7.09	7.09	7.09	7.09	7.09	-
0.141	0.069	IS	Island Info. and Technology, Inc.	250,000	0.125	0.125	0.123	0.123	0.125	-
1.25	0.84	IDC	Italpinas Dev't. Corp.	5,000	0.85	0.85	0.85	0.85	0.85	-
27.75	14.96	JGS	JG Summit Hldgs., Inc.	1,850,100	27.45	27.5	27.25	27.5	27.6	6,335,100
268	177	JFC	Jollibee Foods Corp.	596,480	200.6	204	200.6	203	200	13,582
999	950	JFCPB	Jollibee Foods Corp. Series B Pref.	100	980	980	978.5	978.5	990	-
2.9	2.26	KEEPR	Keepers Hldgs., Inc., The	2,724,000	2.35	2.4	2.34	2.4	2.35	811,140
11.78	6.78	LBC	LBC Express Hldgs., Inc.	7,000	8.15	8.15	8.14	8.14	8.14	-
0.26	0.065	LC	Lepanto Cons. Mng. "A"	42,970,000	0.224	0.224	0.219	0.221	0.218	-
0.25	0.064	LCB	Lepanto Cons. Mng. "B"	8,040,000	0.219	0.221	0.218	0.22	0.217	-
0.071	0.035	LPC	LFM Properties Corp.	400,000	0.037	0.037	0.037	0.037	0.037	3,700
36.6	13.2	LFM	Liberty Flour Mills, Inc.	1,500	32.2	32.2	32.2	32.2	32.5	(48,300)
0.37	0.17	LMG	LMG Corp.	10,000	0.28	0.28	0.28	0.28	0.28	-
0.87	0.18	LODE	Lodestar Invest. Hldg. Corp. "A"	110,000	0.41	0.41	0.41	0.41	0.41	-
4.32	2.51	LPZ	Lopez Hldgs. Corp.	318,000	3.84	3.84	3.6	3.75	3.71	(754,660)
15.8	10.66	LTG	LT Group,Inc.	1,659,500	15.7	15.7	15.44	15.5	15.7	(9,944,992)
5.86	4.52	MVC	Mabuhay Vinyl Corp.	300	5.19	5.19	5.19	5.19	5.2	-
6.99	5.26	MACAY	Macay Hldgs., Inc.	1,900	6.45	6.45	5.84	6.4	6.45	(54)
5.59	3.6	MAC	Macroasia Corp.	1,142,000	4.71	4.92	4.71	4.89	4.72	2,967,210
7.3	5.01	MBC	Manila Broadcasting Co.	1,400	6.2	6.2	6.2	6.2	6.22	-
0.21	0.163	MB	Manila Bulletin Pub. Corp.	10,000	0.17	0.17	0.17	0.17	0.171	-
618	448	MER	Manila Electric Co.	205,540	584	592	582.5	592	584	63,169,885
0.0092	0.003	MA	Manila Mining Corp. "A"	316,000,000	0.008	0.0084	0.008	0.0082	0.0081	-
0.0091	0.003	MAB	Manila Mining Corp. "B"	64,000,000	0.0082	0.0082	0.008	0.0082	0.008	(8,000)
42.45	26.9	MWC	Manila Water Co., Inc.	312,800	40.2	40.2	39.65	39.9	40	1,707,570
0.89	0.49	MARC	Marcventures Hldgs., Inc.	1,215,000	0.86	0.87	0.83	0.87	0.87	-
2.65	2.15	MAXS	Max's Group,Inc.	33,000	2.38	2.45	2.38	2.44	2.38	(9,560)
18.1	14.1	MYNLD	Maynilad Water Services, Inc.	5,772,200	17.64	17.78	17.54	17.66	17.62	(9,280,082)
0.31	0.24	MEDIC	Medilines Distributors, Inc.	340,000	0.25	0.26	0.25	0.26	0.26	-
3.58	1.88	MWIDE	Megawide Const. Corp.	984,000	3.2	3.3	3.15	3.26	3.22	-
103	99	MWP5	Megawide Const. Corp. Series 5 Pref.	10	101.5	101.5	101.5	101.5	101.5	-
105	100.1	MWP7B	Megawide Const. Corp. Series 7B Pref.	490	104	104.9	104	104.9	103	-
2.22	1.74	MEG	Megaworld Corp.	8,716,000	2.17	2.19	2.17	2.18	2.18	2,817,010
0.66	0.39	MM	MerryMart Consumer Corp.	420,000	0.42	0.42	0.42	0.42	0.42	79,800
1.34	1.11	MRSGI	Metro Retail Stores Group, Inc.	83,000	1.2	1.2	1.17	1.19	1.17	1,200
80.5	62.05	MBT	MetroBank and Trust Co.	3,775,310	72.95	73.2	71.9	72	72.65	154,514,340
8.45	5.65	MONDE	Monde Nissin Corp.	3,699,800	5.78	5.8	5.75	5.75	5.77	(2,460,882)
1.17	0.5	MRC	MRC Allied, Inc.	32,906,000	0.87	0.88	0.84	0.86	0.87	241,400
14.94	13.4	MREIT	MREIT, Inc.	536,200	13.74	13.8	13.72	13.78	13.74	(922,352)
0.84	0.54	NRCP	Nat'l. Reinsurance Corp. of the Phils.	3,359,000	0.79	0.82	0.78	0.8	0.8	807,170
3.84	1.77	XG	NexGen Energy Corp.	10,000	3.09	3.09	3.09	3.09	3.02	(18,540)
5.4	2.02	NIKL	Nickel Asia Corp.	30,114,000	5.11	5.41	5.11	5.4	5.15	38,622,402
0.66	0.27	NI	Nihao Min. Resources Int'l., Inc.	50,000	0.41	0.41	0.41	0.41	0.42	-
0.97	0.36	NOW	Now Corp.	1,150,000	0.76	0.78	0.74	0.74	0.75	(44,860)
40	14.26	OGP	OceanaGold (Philippines), Inc.	2,541,400	38.4	38.7	36.9	37.35	38	(20,663,490)
0.53	0.32	ORE	Oriental Peninsula Res. Grp., Inc.	510,000	0.54	0.55	0.48	0.52	0.49	-
0.013	0.0071	OPM	Oriental Pet. & Min. Corp. "A"	96,500,000	0.013	0.013	0.012	0.012	0.013	-
0.012	0.007	OPMB	Oriental Pet. & Min. Corp. "B"	6,000,000	0.012	0.012	0.012	0.012	0.012	-
4.87	1.64	LOTO	Pacific Online Sys. Corp.	35,000	1.77	1.78	1.75	1.75	1.68	(43,790)
5.15	3.6	PAL	PAL Hldgs., Inc.	3,000	3.85	3.85	3.85	3.85	3.85	(3,850)
11.4	5.18	PMPC	Panasonic Mfg. Phils. Corp.	27,900	10.98	11.14	10.98	11.14	10.98	-
3.97	2.94	PERC	Petroenergy Res. Corp.	110,000	3.59	3.59	3.22	3.37	3.59	5,630
2.9	2.28	PCOR	Petron Corp.	1,374,000	2.7	2.76	2.7	2.7	2.68	(112,680)
1,050	950	PRF4B	Petron Corp. - Perp. Pref. Series 4B	100	1,000	1,000	1,000	1,000	1,000	(100,000)
1,055	980	PRF4C	Petron Corp. - Perp. Pref. Series 4C	840	1,003	1,003	1,003	1,003	1,003	-
0.45	0.126	PHR	PH Resorts Group Holdings, Inc.	180,000	0.139	0.139	0.137	0.137	0.138	(6,950)
0.45	0.21	INFRA	Phil. Infradev Hldgs., Inc.	590,000	0.33	0.33	0.32	0.32	0.33	6,500
4.19	1.4	PHC	Philcomsat Holdings Corp	2,000	1.7	1.7	1.7	1.7	1.77	-
11.72	3.17	PX	Philex Mining Corp.	8,158,400	11.58	11.74	11.44	11.7	11.48	26,022,722
67	28.4	PNB	Philippine National Bank	129,960	62.45	62.45	61.85	62.3	62.45	5,522,479
0.147	0.095	RLT	Philippine Realty & Hldgs. Corp.	40,000	0.108	0.108	0.102	0.102	0.107	(1,070)
59.9	52.55	PSB	Philippine Savings Bank	2,270	58.25	58.5	58.15	58.5	58.1	-
65.65	34.75	SEVN	Philippine Seven Corp.	45,000	35	35	34.75	35	35	(493,880)
120	85.45	PTC	Philippine Trust Co.	140	86.55	102	86.55	102	102	-
7.99	1.11	WEB	Philweb Corp.	1,665,200	7.9	8	7.85	7.9	7.99	(5,213,125)
1,401	1,080	TEL	PLDT, Inc.	73,070	1,350	1,355	1,330	1,345	1,360	(25,377,225)
0.37	0.122	PHA	Premiere Horizon Alliance Corp.	850,000	0.21	0.21	0.21	0.21	0.211	-
2.48	0.93	PREIT	Premiere Island Power REIT Corp.	664,000	1.22	1.28	1.22	1.25	1.22	50,800
2	1.07	PRIM	Prime Media Hldgs., Inc.	96,000	1.19	1.25	1.14	1.14	1.16	-
1.63	1.02	PRMX	Primex Corp.	1,000	1.23	1.23	1.23	1.23	1.23	-
15.48	9.48	PPC	Pryce Corp.	3,300	14.5	14.5	14.22	14.22	14.5	-
45.95	24.7	PGOLD	Puregold Price Club, Inc.	2,643,900	37.2	37.4	36.15	36.4	37	43,951,305
3.38	2	PXP	PXP Energy Corp.	1,739,000	2.85	2.88	2.75	2.88	2.84	201,130
1.03	0.75	ASLAG	Raslag Corp.	2,000	0.88	0.88	0.88	0.88	0.88	-
6.92	5.02	REDC	Repower Energy Dev't. Corp.	8,800	6.38	6.38	6.25	6.3	6.4	-
5.39	3.92	RFM	RFM Corp.	509,800	5.28	5.3	5.05	5.28	5.34	(232,782)
27.3	24	RCB	Rizal Commercial Banking Corp.	500	25.7	25.7	25.7	25.7	25	-
8.26	5.9	RCR	RL Commercial REIT, Inc.	51,493,600	7.6	7.62	7.42	7.45	7.56	(166,271,081)
18.5	11.16	RLC	Robinsons Land Corp.	1,172,000	18.3	18.5	18.02	18.5	18.3	6,109,746
40.35	32	RRHI	Robinsons Retail Hldgs., Inc.	452,700	35.6	36.4	35.6	36	35.65	10,945,205
2.23	1.51	ROCK	Rockwell Land Corp.	1,531,000	2	2.01	1.87	1.98	2	-
3.99	2.09	RCI	Roxas and Co., Inc.	54,000	2.36	2.49	2.36	2.39	2.43	-
85.95	55.55	SMC	San Miguel Corp.	275,660	82.6	82.7	80.75	82.7	82.7	(8,145,003)
75.75	71.2	SMC2I	San Miguel Corp. Series 2-I Pref.	7,760	75	75.6	75	75.6	75.6	-
82.5	79.2	SMC2O	San Miguel Corp. Series 2-O Pref.	8,770	81.1	81.45	81	81	81	-
77	73	SMC2P	San Miguel Corp. Series 2-P Pref.	82,000	75	75	75	75	77	1,837,500
77.9	75	SMC2S	San Miguel Corp. Series 2-S Pref.	10	76.05	76.05	76.05	76.05	76.1	-
80	76	SMC2U	San Miguel Corp. Series 2-U Pref.	12,740	78.5	80	77.8	80	78.5	-
56	49.2	FB	San Miguel Food and Bev., Inc.	111,480	54.2	54.5	52.8	52.95	53.8	(1,188,238)
2.77	1.61	SPM	Seafront Resources Corp.	184,000	2.56	2.56	2.54	2.55	2.56	-
79.4	61	SECB	Security Bank Corp.	181,170	66.8	67.3	66.1	67.05	66.8	(4,600,442)
38.6	27.25	SCC	Semirara Mng. and Power Corp.	1,198,600	31	31.1	30.7	30.85	31	(6,470,685)
8.22	6.4	PIZZA	Shakey's Pizza Asia Vent., Inc.	52,000	6.67	6.78	6.6	6.7	6.4	(1,348)
4.4	3.36	SHNG	Shang Properties, Inc.	252,000	3.8	3.83	3.76	3.78	3.79	64,430
12.78	4.71	SHLPH	Shell Pilipinas Corp.	2,811,200	12.86	13	11.4	11.68	12.78	(1,800,976)
905	677	SM	SM Investments Corp.	212,350	723.5	723.5	707	707	716	(47,562,870)
26	19	SMPH	SM Prime Hldgs., Inc.	7,646,300	22.5	22.65	22.2	22.3	22.45	22,955,745
1.46	0.99	SGI	Solid Group, Inc.	80,000	1.34	1.37	1.34	1.37	1.33	68,290
1.62	1.09	SPNEC	SP New Energy Corp.	21,111,000	1.29	1.35	1.28	1.28	1.28	(5,378,120)
11.5	7.5	SPC	SPC Power Corp.	185,900	10.14	10.36	10.14	10.36	10.12	257,884
3.4	2.32	SSI	SSI Group, Inc.	346,000	2.7	2.79	2.65	2.75	2.7	716,330
2.95	2.03	SLI	Sta. Lucia Land, Inc.	46,000	2.23	2.23	2.15	2.23	2.23	4,240
2.76	1.26	STN	Steniel Manufacturing Corp.	6,000	2.05	2.05	2.02	2.02	2.05	-
1.78	1.18	STI	STI Educ. Systems Hldgs., Inc.	4,340,000	1.27	1.28	1.25	1.25	1.25	(274,390)
3,640	3,000	SLF	Sun Life Financial, Inc.	175	3,550	3,550	3,500	3,500	3,600	600,000
0.88	0.6	SUN	Suntrust Resort Holdings, Inc.	44,000	0.76	0.79	0.76	0.79	0.76	-
45.95	1.2	SRDC	Supercity Realty Dev't. Corp.	1,600	19.54	19.54	19.54	19.54	19.54	-
0.063	0.044	SFI	Swift Foods, Inc.	250,000	0.052	0.053	0.051	0.051	0.052	(530)
18.92	10.14	SGP	Synergy Grid & Dev't. Phils., Inc.	950,900	18.8	18.8	18.5	18.68	18.78	(3,449,384)
220	175	PSE	The Phil. Stock Exchange, Inc.	7,170	203	205	203	203	203	(775,460)
0.0099	0.007	OV	The Philodrill Corp.	61,000,000	0.0092	0.0092	0.0091	0.0092	0.009	136,500
0.44	0.28	T	TKC Metal Corp.	80,000	0.32	0.34	0.32	0.34	0.34	-
78	51.9	TFHI	Top Frontier Inves’t. Hldgs., Inc.	1,770	61.95	64.85	61.8	64.85	61.95	-
1.95	0.3	TOP	Top Line Business Dev't. Corp.	384,000	1.55	1.57	1.53	1.56	1.55	(7,800)
0.248	0.127	TBGI	Transpacific Broadband Grp. Int'l., Inc.	70,000	0.134	0.135	0.134	0.135	0.134	-
248.6	65.1	UNH	Uniholdings Inc.	160	130.3	130.3	129	129	130.3	(3,870)
36.2	26.2	UBP	Union Bank of the Phils.	157,000	26.25	26.5	26.2	26.3	26.2	(394,340)
0.0061	0.0028	UPM	United Paragon Mng. Co.	113,000,000	0.0052	0.0053	0.005	0.0052	0.0052	(15,600)
98.9	57.9	URC	Universal Robina Corp.	584,690	71.5	71.9	70.9	71.2	71.1	2,426,819
0.86	0.62	UPSON	Upson International Corp.	7,000	0.71	0.71	0.69	0.71	0.71	-
1.24	0.7	V	Vantage Equities, Inc.	902,000	0.98	1.02	0.98	1.01	1.01	554,480
2.2	1.61	VMC	Victorias Milling Co., Inc.	10,000	2.16	2.16	2.16	2.16	2.12	-
1.71	0.83	VLL	Vista Land & Lifescapes, Inc.	574,000	1.19	1.19	1.17	1.17	1.19	(163,800)
104	75.1	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	10	94.5	94.5	94.5	94.5	92.5	-
103	79.95	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	550	92.6	93	92.5	93	92.05	-
1.99	1	STR	Vistamalls, Inc.	4,000	1.22	1.22	1.22	1.22	1.23	-
1.95	1.06	VREIT	VistaREIT, Inc.	1,288,000	1.47	1.47	1.44	1.44	1.47	(58,990)
0.72	0.49	VITA	Vitarich Corp.	369,000	0.56	0.56	0.56	0.56	0.55	-
25	17.16	VVT	Vivant Corp.	400	19.52	19.52	19.46	19.46	19.46	-
0.47	0.37	WPI	Waterfront Philippines, Inc.	350,000	0.45	0.46	0.45	0.46	0.46	-
10.4	5.68	WLCON	Wilcon Depot, Inc.	2,572,700	6.93	6.96	6.8	6.88	6.93	1,945,304
0.28	0.16	X	Xurpas, Inc.	2,660,000	0.245	0.245	0.238	0.24	0.249	(31,680)
0.096	0.061	ZHI	Zeus Hldgs., Inc.	20,000	0.064	0.064	0.064	0.064	0.064	-

Year to Date High

Year to Date Low

Code

Name

Volume

Open

High

Low

Net Foreign Trade(peso) Buy(sell)

1.07

0.5

BRN

A Brown Co., Inc.

2,108,000

1.06

1.07

1.06

(80,560)

108.9

100.2

BRNPC

A Brown Co., Inc. Preferred "C"

108

107

100

BRNP

A Brown Co., Inc. Series A Pref.

8,880

99.5

100

99.5

718,155

15.26

12.4

ANS

A. Soriano Corp.

553,500

14.94

14.5

14.16

7,245,546

0.8

0.26

ABA

AbaCore Capital Hldgs., Inc.

2,220,000

0.33

0.32

0.33

(160,000)

37.25

24.2

AEV

Aboitiz Equity Vent., Inc.

812,500

31.3

31.75

31.1

31.6

31.45

(8,437,005)

44.9

Aboitiz Power Corp.

1,475,200

43.4

43.8

43.15

43.7

43.4

1,404,705

5.81

3.16

ABS

ABS-CBN Corp.

235,000

3.81

3.9

3.81

3.9

3.85

3.49

2.17

ACEN

ACEN Corp.

24,082,000

2.91

2.78

2.79

2.94

(668,950)

1,100

1,041

ACENB

ACEN Corporation Series B Pref.

11,370

1,070

1,080

1,065

1,078

1,089

6,072,140

0.59

0.41

ANI

Agrinurture, Inc.

262,000

0.54

0.51

0.54

0.124

0.03

ALLDY

AllDay Marts, Inc.

94,450,000

0.051

0.053

0.047

0.051

3,350

0.63

0.237

HOME

AllHome Corp.

3,870,000

0.34

0.35

0.32

0.34

192,100

9.61

5.93

AGI

Alliance Global Group, Inc.

35,132,000

7.31

7.45

7.18

7.3

125,343,199

1.17

AGIW

Alliance Global Group, Inc. Warrants

106,000

1.03

1.07

1.03

1.07

1.03

0.58

0.36

FOOD

Alliance Select Foods Int'l., Inc.

50,000

0.38

0.39

0.38

0.39

0.37

0.78

0.4

ACR

Alsons Cons. Res., Inc.

15,091,000

0.78

0.81

0.63

0.65

0.78

256,830

1.12

0.8

ALTER

Alternergy Holdings Corp.

2,119,000

0.84

0.82

0.84

0.87

(741,300)

9.27

8.1

APVI

Altus Property Ventures, Inc.

800

8.5

8.75

3.8

ALHI

Anchor Land Hldgs., Inc.

8,000

4.48

3.88

4.48

(100)

0.95

0.36

APO

Anglo Phil. Hldgs. Corp.

1,108,000

0.92

0.98

0.92

0.95

0.93

0.197

0.103

APC

APC Group, Inc.

90,000

0.115

0.117

0.112

0.115

15.72

3.93

APX

Apex Mining Co., Inc. "A"

7,317,700

15.3

15.56

15.18

15.48

14,216,090

0.01

0.004

APL

Apollo Global Capital, Inc.

137,000,000

0.0056

0.0055

0.0056

0.81

0.39

ARA

Araneta Properties, Inc.

220,000

0.39

0.41

0.39

0.4

0.41

45.5

38.1

AREIT

AREIT, Inc.

2,032,300

44.1

44.5

44.05

44.4

44.1

62,384,680

0.47

0.31

ALCO

Arthaland Corp.

70,000

0.41

0.42

0.41

0.42

510

450

ALCPF

Arthaland Corp. Perpetual Pref "F"

440

505

56.5

31.1

AUB

Asia United Bank Corp.

61,600

42.25

42.4

42.25

2,080,825

39.3

15.18

ABG

Asiabest Group Int'l., Inc.

2,600

15.66

16.46

15.5

16.26

15.68

(3,134)

35.15

16.3

ATI

Asian Terminals, Inc.

27,500

34.9

34.95

34.7

34.8

34.9

(3,490)

9.11

3.52

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

8,430,300

8.55

9.15

8.55

9.11

8.5

6,399,980

0.58

0.48

ATNB

ATN Hldgs., Inc. "B"

200,000

0.49

6.9

Atok-Big Wedge Co., Inc.

104,000

2.15

2.19

2.02

2.12

2.15

(90)

2.37

1.68

AXLM

Axelum Resources Corp.

76,000

2.08

2.1

2.07

2.09

22,940

618

402

Ayala Corp.

398,650

529

541

529

541

529

106,617,175

2,590

2,450

ACPAR

Ayala Corp. Class "A" Pref.

130

2,494

2,060

1,950

ACPB3

Ayala Corp. Class "B" Series 3 Pref.

300

1,990

2,050

1,920

ACPB4

Ayala Corp. Class "B" Series 4 Pref.

1,350

2,002

1,985

29.9

18.8

ALI

Ayala Land, Inc.

17,351,300

21.4

21.5

21.4

(93,571,315)

1.66

1.25

ALLHC

AyalaLand Logistics Hldgs. Corp.

437,000

1.38

1.39

1.36

1.37

1.38

(2,780)

0.41

0.29

BALAI

Balai ni Fruitas, Inc.

150,000

0.33

0.34

0.33

0.34

0.33

168

119

BDO

Banco de Oro Unibank, Inc.

2,134,540

138.5

139.8

137.6

139.6

137.8

12,651,282

9.24

6.68

BNCOM

Bank of Commerce

72,900

9.06

9.2

8.98

9.08

368,652

142.5

BPI

Bank of the Phil. Islands

2,532,150

114.8

115.7

114.2

115

114.6

(58,515,806)

0.163

0.113

BSC

Basic Energy Corp.

7,260,000

0.133

0.125

0.133

0.13

1.84

1.22

BEL

Belle Corp.

46,000

1.43

1.4

1.43

(2,820)

5.8

3.45

Benguet Corp. "A"

481,800

5.59

5.79

5.59

5.79

5.6

5.9

3.43

BCB

Benguet Corp. "B"

2,600

5.99

5.9

5.5

6.18

2.53

BLOOM

Bloomberry Resorts Corp.

83,829,000

2.85

3.06

2.75

3.01

2.79

(18,759,940)

0.088

0.034

BHI

Boulevard Hldgs., Inc.

21,600,000

0.037

0.038

0.036

0.037

1.26

0.53

BKR

Bright Kindle Res. & Invest., Inc.

61,000

0.77

0.78

0.75

0.78

(17,710)

38.3

27.65

CEB

Cebu Air, Inc.

32,200

32.95

32.6

32.95

322,530

CEBCP

Cebu Air, Inc. Convertible Pref.

400

35.95

2.7

2.2

CLI

Cebu Landmasters, Inc.

721,000

2.53

2.51

2.52

2.51

1,260,000

1,080

1,000

CLIA2

Cebu Landmasters, Inc. Series A-2 Pref.

1,069

1,070

1,069

1,070

1,069

15.58

9.02

CAT

Central Azucarera De Tarlac

100

10.24

18.98

CEU

Centro Escolar University

23,200

16.7

16.6

16.7

16.72

(33,200)

CNPF

Century Pacific Food, Inc.

545,600

40.05

39.4

40.05

(7,025,915)

2.64

2.3

CPM

Century Peak Metals Hldgs. Corp.

33,000

2.39

2.41

2.39

2.41

2.39

78,910

0.8

0.41

CPG

Century Prop. Group, Inc.

3,995,000

0.77

0.75

0.76

0.77

(655,890)

103

CPGPB

Century Properties Group, Inc. Pref. B

100

101.8

101.5

1.34

0.86

Chelsea Logistics and Infra. Hldgs. Corp.

556,000

0.94

0.86

0.95

94.5

47.5

CBC

China Banking Corp.

195,440

63.4

63.2

63.4

332,992

1.29

0.53

TECH

Cirtek Hldgs. Phils. Corp.

196,000

0.7

0.68

0.69

0.7

48.1

9.5

TCB2C

Cirtek Holdings - Pref B-2 Subseries C

1,500

12.28

12.26

48.95

7.96

TCB2D

Cirtek Holdings - Pref B-2 Subseries D

100

8.13

8.11

3.9

3.1

CREIT

Citicore Energy REIT Corp.

1,657,000

3.48

3.5

3.48

3.49

3.48

(6,980)

4.59

3.4

CREC

Citicore Renewable Energy Corp.

92,000

4.45

4.55

4.39

4.4

4.54

(39,890)

0.68

0.5

LAND

City and Land Developers, Inc.

9,000

0.53

0.52

0.67

0.52

CDC

Cityland Dev't. Corp.

1,303,000

0.56

0.62

0.56

0.59

0.57

680,150

19.48

9.3

CSB

Citystate Savings Bank

100

14.9

14.86

1.69

1.33

COL

COL Fin'l. Group, Inc.

12,000

1.37

1.42

1.37

1.42

1.37

15.44

12.86

CIC

Concepcion Ind'l. Corp.

17,300

13.8

13.98

13.8

13.7

(118,680)

1.55

CHP

Concreat Hldg. Phils., Inc.

123,000

1.1

1.11

1.09

1.11

1.1

64.8

36.05

Concrete Aggregates Corp. "A"

3,400

21.4

11.2

CNVRG

Converge ICT Solutions, Inc.

5,811,300

15.64

15.44

15.68

15.62

(10,307,656)

7.83

5.12

COSCO

Cosco Capital, Inc.

147,100

7.42

7.5

7.36

7.38

7.42

139,157

1.83

1.6

CROWN

Crown Asia Chemicals Corp.

5,000

1.73

1.7

1.73

1,700

0.67

0.36

CTS

CTS Global Equity Group, Inc.

120,000

0.39

0.4

0.38

0.4

5.38

4.68

DMW

D.M. Wenceslao and Associates, Inc.

18,200

4.71

5.04

4.7

5.04

7,089

6.21

3.28

DNL

D&L Industries, Inc.

3,150,000

4.14

4.02

4.13

(161,990)

1.1

1.02

DDMPR

DDMP REIT, Inc.

2,074,000

1.1

1.09

1.1

(144,100)

5.29

2.66

DELM

Del Monte Pacific Ltd.

28,000

4.4

4.42

4.4

4.42

3.2

0.66

DFNN

DFNN, Inc.

51,000

0.74

0.76

0.74

0.76

0.77

13.68

PLUS

DigiPlus Interactive Corp.

21,537,900

14.06

13.08

13.68

13.76

(4,357,010)

1.81

0.62

DITO

DITO CME Holdings Corp.

17,292,000

0.68

0.66

0.67

0.68

1,282,820

5.4

DIZ

Dizon Copper Silver Mines, Inc.

59,300

5.35

5.3

5.35

11.82

9.9

DMC

DMCI Hldgs., Inc.

1,582,700

10.66

10.76

10.64

10.66

(986,496)

3.58

1.15

DHI

Dominion Hldgs., Inc.

14,149,000

3.51

3.15

3.18

3.58

77,850

14.98

8.3

DoubleDragon Prop. Corp.

80,600

10.2

9.9

10.18

10.2

(30,600)

99.4

DDPR

DoubleDragon Prop. Corp. Pref.

199,430

96.75

95.5

96.75

961

0.4

0.245

ECVC

East Coast Vulcan Mining Corp.

830,000

0.36

0.38

0.35

0.37

9.65

East West Banking Corp.

132,300

12.22

12.28

12.2

12.24

12.22

607,892

4.2

2.55

EEI

EEI Corp.

100,000

2.58

2.55

2.58

(251,880)

85.05

EEIPB

EEI Corp. Series B Pref.

20,060

97.95

96.5

96.8

98.1

965,000

18.06

11.9

EMI

Emperador, Inc.

2,903,500

15.56

15.52

15.8

15.56

(9,717,344)

0.121

0.103

ELI

Empire East Land Hldgs., Inc.

2,220,000

0.114

0.111

0.114

5.48

3.24

ENEX

ENEX Energy Corp.

15,000

3.78

3.75

3.78

(11,250)

1.1

0.73

EURO

Euro-Med Lab. Phil., Inc.

148,000

1.03

1.06

1.02

1.05

1.03

96,270

947

729.5

FEU

Far Eastern University, Inc.

120

849.5

800.5

9.3

4.26

FERRO

Ferronoux Holding, Inc.

7,000

4.93

4.6

4.58

0.83

0.54

FCG

Figaro Culinary Group, Inc.

2,192,000

0.6

0.58

0.6

0.59

666,500

4.03

FDC

Filinvest Dev't. Corp.

58,000

4.56

4.6

4.5

4.6

4.57

1,010

997

FDCPA

Filinvest Devt. Corp. Series A Pref.

1,010

0.86

0.69

FLI

Filinvest Land, Inc.

2,293,000

0.82

0.84

0.81

0.82

(13,210)

3.68

2.79

FILRT

Filinvest REIT, Corp.

865,000

3.03

3.04

3.01

3.02

3.03

54,760

20.8

15.1

FGEN

First Gen Corp.

634,300

19.52

19.82

19.2

19.5

19.6

(826,158)

107

FMETF

First Metro Phil. Equity ETF, Inc.

3,500

104.5

105

104.1

105

104

86.5

56.5

FPH

First Phil. Hldgs. Corp.

38,320

77.2

78.5

77.2

1,274,350

0.71

0.6

FRUIT

Fruitas Hldgs., Inc.

8,000

0.65

0.66

0.65

0.66

0.65

0.147

0.058

GEO

GEOGRACE Res. Phils., Inc.

1,120,000

0.11

0.104

0.106

0.109

308

272

GSMI

Ginebra San Miguel, Inc.

5,230

290

293.4

288

289

288

216,772

1.97

FNI

Global Ferronickel Hldgs., Inc.

942,000

1.94

1.86

1.91

1.95

(650,690)

0.78

0.5

GERI

Global-Estate Resorts, Inc.

6,000

0.75

0.77

0.75

0.77

0.75

2,300

1,445

GLO

Globe Telecom, Inc.

76,350

1,603

1,604

1,582

1,589

1,605

(95,742,870)

6.24

4.5

GMAP

GMA Hldgs., Inc. "PDR"

5,200

6.24

6.2

6.24

6.44

5.08

GMA7

GMA Network, Inc.

349,400

6.01

5.9

5.98

6.01

8.24

4.52

GPH

Grand Plaza Hotel Corp.

100

7.01

0.191

0.122

GREEN

Greenergy Hldgs., Inc.

1,450,000

0.184

0.192

0.184

0.188

0.186

717.5

465

GTCAP

GT Capital Hldgs., Inc.

121,170

644

659

640

657

648

32,908,205

1,010

951.5

GTPPB

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

5,000

990

985

0.69

0.47

TUGS

Harbor Star Shipping Serv., Inc.

2,000

0.59

0.6

1.19

0.96

HTI

Haus Talk, Inc.

152,000

1.04

1.07

1.04

1.07

1.06

4.94

3.24

House of Investments, Inc.

2,000

4.94

1.1

0.42

IMP

Imperial Resources, Inc. "A"

9,000

1.01

0.95

1.01

645

320

ICT

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

1,813,940

611

645

611

645

619.5

454,842,095

4.2

1.43

IMI

Integ. Micro-Electronics, Inc.

2,494,000

3.36

3.4

3.22

3.4

(278,670)

1.15

0.72

ION

Ionics, Inc.

1,361,000

1.06

1.03

1.07

57,240

7.2

5.41

IPO

iPeople, Inc.

100

7.09

0.141

0.069

Island Info. and Technology, Inc.

250,000

0.125

0.123

0.125

1.25

0.84

IDC

Italpinas Dev't. Corp.

5,000

0.85

27.75

14.96

JGS

JG Summit Hldgs., Inc.

1,850,100

27.45

27.5

27.25

27.5

27.6

6,335,100

268

177

JFC

Jollibee Foods Corp.

596,480

200.6

204

200.6

203

200

13,582

999

950

JFCPB

Jollibee Foods Corp. Series B Pref.

100

980

978.5

990

2.9

2.26

KEEPR

Keepers Hldgs., Inc., The

2,724,000

2.35

2.4

2.34

2.4

2.35

811,140

11.78

6.78

LBC

LBC Express Hldgs., Inc.

7,000

8.15

8.14

0.26

0.065

Lepanto Cons. Mng. "A"

42,970,000

0.224

0.219

0.221

0.218

0.25

0.064

LCB

Lepanto Cons. Mng. "B"

8,040,000

0.219

0.221

0.218

0.22

0.217

0.071

0.035

LPC

LFM Properties Corp.

400,000

0.037

3,700

36.6

13.2

LFM

Liberty Flour Mills, Inc.

1,500

32.2

32.5

(48,300)

0.37

0.17

LMG

LMG Corp.

10,000

0.28

0.87

0.18

LODE

Lodestar Invest. Hldg. Corp. "A"

110,000

0.41

4.32

2.51

LPZ

Lopez Hldgs. Corp.

318,000

3.84

3.6

3.75

3.71

(754,660)

15.8

10.66

LTG

LT Group,Inc.

1,659,500

15.7

15.44

15.5

15.7

(9,944,992)

5.86

4.52

MVC

Mabuhay Vinyl Corp.

300

5.19

5.2

6.99

5.26

MACAY

Macay Hldgs., Inc.

1,900

6.45

5.84

6.4

6.45

(54)

5.59

3.6

MAC

Macroasia Corp.

1,142,000

4.71

4.92

4.71

4.89

4.72

2,967,210

7.3

5.01

MBC

Manila Broadcasting Co.

1,400

6.2

6.22

0.21

0.163

Manila Bulletin Pub. Corp.

10,000

0.17

0.171

618

448

MER

Manila Electric Co.

205,540

584

592

582.5

592

584

63,169,885

0.0092

0.003

Manila Mining Corp. "A"

316,000,000

0.008

0.0084

0.008

0.0082

0.0081

0.0091

0.003

MAB

Manila Mining Corp. "B"

64,000,000

0.0082

0.008

0.0082

0.008

(8,000)

42.45

26.9

MWC

Manila Water Co., Inc.

312,800

40.2

39.65

39.9

1,707,570

0.89

0.49

MARC

Marcventures Hldgs., Inc.

1,215,000

0.86

0.87

0.83

0.87

2.65

2.15

MAXS

Max's Group,Inc.

33,000

2.38

2.45

2.38

2.44

2.38

(9,560)

18.1

14.1

MYNLD

Maynilad Water Services, Inc.

5,772,200

17.64

17.78

17.54

17.66

17.62

(9,280,082)

0.31

0.24

MEDIC

Medilines Distributors, Inc.

340,000

0.25

0.26

0.25

0.26

3.58

1.88

MWIDE

Megawide Const. Corp.

984,000

3.2

3.3

3.15

3.26

3.22

103

MWP5

Megawide Const. Corp. Series 5 Pref.

101.5

105

100.1

MWP7B

Megawide Const. Corp. Series 7B Pref.

490

104

104.9

104

104.9

103

2.22

1.74

MEG

Megaworld Corp.

8,716,000

2.17

2.19

2.17

2.18

2,817,010

0.66

0.39

MerryMart Consumer Corp.

420,000

0.42

79,800

1.34

1.11

MRSGI

Metro Retail Stores Group, Inc.

83,000

1.2

1.17

1.19

1.17

1,200

80.5

62.05

MBT

MetroBank and Trust Co.

3,775,310

72.95

73.2

71.9

72.65

154,514,340

8.45

5.65

MONDE

Monde Nissin Corp.

3,699,800

5.78

5.8

5.75

5.77

(2,460,882)

1.17

0.5

MRC

MRC Allied, Inc.

32,906,000

0.87

0.88

0.84

0.86

0.87

241,400

14.94

13.4

MREIT

MREIT, Inc.

536,200

13.74

13.8

13.72

13.78

13.74

(922,352)

0.84

0.54

NRCP

Nat'l. Reinsurance Corp. of the Phils.

3,359,000

0.79

0.82

0.78

0.8

807,170

3.84

1.77

NexGen Energy Corp.

10,000

3.09

3.02

(18,540)

5.4

2.02

NIKL

Nickel Asia Corp.

30,114,000

5.11

5.41

5.11

5.4

5.15

38,622,402

0.66

0.27

Nihao Min. Resources Int'l., Inc.

50,000

0.41

0.42

0.97

0.36

NOW

Now Corp.

1,150,000

0.76

0.78

0.74

0.75

(44,860)

14.26

OGP

OceanaGold (Philippines), Inc.

2,541,400

38.4

38.7

36.9

37.35

(20,663,490)

0.53

0.32

ORE

Oriental Peninsula Res. Grp., Inc.

510,000

0.54

0.55

0.48

0.52

0.49

0.013

0.0071

OPM

Oriental Pet. & Min. Corp. "A"

96,500,000

0.013

0.012

0.013

0.012

0.007

OPMB

Oriental Pet. & Min. Corp. "B"

6,000,000

0.012

4.87

1.64

LOTO

Pacific Online Sys. Corp.

35,000

1.77

1.78

1.75

1.68

(43,790)

5.15

3.6

PAL

PAL Hldgs., Inc.

3,000

3.85

(3,850)

11.4

5.18

PMPC

Panasonic Mfg. Phils. Corp.

27,900

10.98

11.14

10.98

11.14

10.98

3.97

2.94

PERC

Petroenergy Res. Corp.

110,000

3.59

3.22

3.37

3.59

5,630

2.9

2.28

PCOR

Petron Corp.

1,374,000

2.7

2.76

2.7

2.68

(112,680)

1,050

950

PRF4B

Petron Corp. - Perp. Pref. Series 4B

100

1,000

(100,000)

1,055

980

PRF4C

Petron Corp. - Perp. Pref. Series 4C

840

1,003

0.45

0.126

PHR

PH Resorts Group Holdings, Inc.

180,000

0.139

0.137

0.138

(6,950)

0.45

0.21

INFRA

Phil. Infradev Hldgs., Inc.

590,000

0.33

0.32

0.33

6,500

4.19

1.4

PHC

Philcomsat Holdings Corp

2,000

1.7

1.77

11.72

3.17

Philex Mining Corp.

8,158,400

11.58

11.74

11.44

11.7

11.48

26,022,722

28.4

PNB

Philippine National Bank

129,960

62.45

61.85

62.3

62.45

5,522,479

0.147

0.095

RLT

Philippine Realty & Hldgs. Corp.

40,000

0.108

0.102

0.107

(1,070)

59.9

52.55

PSB

Philippine Savings Bank

2,270

58.25

58.5

58.15

58.5

58.1

65.65

34.75

SEVN

Philippine Seven Corp.

45,000

34.75

(493,880)

120

85.45

PTC

Philippine Trust Co.

140

86.55

102

86.55

102

7.99

1.11

WEB

Philweb Corp.

1,665,200

7.9

7.85

7.9

7.99

(5,213,125)

1,401

1,080

TEL

PLDT, Inc.

73,070

1,350

1,355

1,330

1,345

1,360

(25,377,225)

0.37

0.122

PHA

Premiere Horizon Alliance Corp.

850,000

0.21

0.211

2.48

0.93

PREIT

Premiere Island Power REIT Corp.

664,000

1.22

1.28

1.22

1.25

1.22

50,800

1.07

PRIM

Prime Media Hldgs., Inc.

96,000

1.19

1.25

1.14

1.16

1.63

1.02

PRMX

Primex Corp.

1,000

1.23

15.48

9.48

PPC

Pryce Corp.

3,300

14.5

14.22

14.5

45.95

24.7

PGOLD

Puregold Price Club, Inc.

2,643,900

37.2

37.4

36.15

36.4

43,951,305

3.38

PXP

PXP Energy Corp.

1,739,000

2.85

2.88

2.75

2.88

2.84

201,130

1.03

0.75

ASLAG

Raslag Corp.

2,000

0.88

6.92

5.02

REDC

Repower Energy Dev't. Corp.

8,800

6.38

6.25

6.3

6.4

5.39

3.92

RFM

RFM Corp.

509,800

5.28

5.3

5.05

5.28

5.34

(232,782)

27.3

RCB

Rizal Commercial Banking Corp.

500

25.7

8.26

5.9

RCR

RL Commercial REIT, Inc.

51,493,600

7.6

7.62

7.42

7.45

7.56

(166,271,081)

18.5

11.16

RLC

Robinsons Land Corp.

1,172,000

18.3

18.5

18.02

18.5

18.3

6,109,746

40.35

RRHI

Robinsons Retail Hldgs., Inc.

452,700

35.6

36.4

35.6

35.65

10,945,205

2.23

1.51

ROCK

Rockwell Land Corp.

1,531,000

2.01

1.87

1.98

3.99

2.09

RCI

Roxas and Co., Inc.

54,000

2.36

2.49

2.36

2.39

2.43

85.95

55.55

SMC

San Miguel Corp.

275,660

82.6

82.7

80.75

82.7

(8,145,003)

75.75

71.2

SMC2I

San Miguel Corp. Series 2-I Pref.

7,760

75.6

82.5

79.2

SMC2O

San Miguel Corp. Series 2-O Pref.

8,770

81.1

81.45

SMC2P

San Miguel Corp. Series 2-P Pref.

82,000

1,837,500

77.9

SMC2S

San Miguel Corp. Series 2-S Pref.

76.05

76.1

SMC2U

San Miguel Corp. Series 2-U Pref.

12,740

78.5

77.8

78.5

49.2

San Miguel Food and Bev., Inc.

111,480

54.2

54.5

52.8

52.95

53.8

(1,188,238)

2.77

1.61

SPM

Seafront Resources Corp.

184,000

2.56

2.54

2.55

2.56

79.4

SECB

Security Bank Corp.

181,170

66.8

67.3

66.1

67.05

66.8

(4,600,442)

38.6

27.25

SCC

Semirara Mng. and Power Corp.

1,198,600

31.1

30.7

30.85

(6,470,685)

8.22

6.4

PIZZA

Shakey's Pizza Asia Vent., Inc.

52,000

6.67

6.78

6.6

6.7

6.4

(1,348)

4.4

3.36

SHNG

Shang Properties, Inc.

252,000

3.8

3.83

3.76

3.78

3.79

64,430

12.78

4.71

SHLPH

Shell Pilipinas Corp.

2,811,200

12.86

11.4

11.68

12.78

(1,800,976)

905

677

SM Investments Corp.

212,350

723.5

707

716

(47,562,870)

SMPH

SM Prime Hldgs., Inc.

7,646,300

22.5

22.65

22.2

22.3

22.45

22,955,745

1.46

0.99

SGI

Solid Group, Inc.

80,000

1.34

1.37

1.34

1.37

1.33

68,290

1.62

1.09

SPNEC

SP New Energy Corp.

21,111,000

1.29

1.35

1.28

(5,378,120)

11.5

7.5

SPC

SPC Power Corp.

185,900

10.14

10.36

10.14

10.36

10.12

257,884

3.4

2.32

SSI

SSI Group, Inc.

346,000

2.7

2.79

2.65

2.75

2.7

716,330

2.95

2.03

SLI

Sta. Lucia Land, Inc.

46,000

2.23

2.15

2.23

4,240

2.76

1.26

STN

Steniel Manufacturing Corp.

6,000

2.05

2.02

2.05

1.78

1.18

STI

STI Educ. Systems Hldgs., Inc.

4,340,000

1.27

1.28

1.25

(274,390)

3,640

3,000

SLF

Sun Life Financial, Inc.

175

3,550

3,500

3,600

600,000

0.88

0.6

SUN

Suntrust Resort Holdings, Inc.

44,000

0.76

0.79

0.76

0.79

0.76

45.95

1.2

SRDC

Supercity Realty Dev't. Corp.

1,600

19.54

0.063

0.044

SFI

Swift Foods, Inc.

250,000

0.052

0.053

0.051

0.052

(530)

18.92

10.14

SGP

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

950,900

18.8

18.5

18.68

18.78

(3,449,384)

220

175

PSE

The Phil. Stock Exchange, Inc.

7,170

203

205

203

(775,460)

0.0099

0.007

The Philodrill Corp.

61,000,000

0.0092

0.0091

0.0092

0.009

136,500

0.44

0.28

TKC Metal Corp.

80,000

0.32

0.34

0.32

0.34

51.9

TFHI

Top Frontier Inves’t. Hldgs., Inc.

1,770

61.95

64.85

61.8

64.85

61.95

1.95

0.3

TOP

Top Line Business Dev't. Corp.

384,000

1.55

1.57

1.53

1.56

1.55

(7,800)

0.248

0.127

TBGI

Transpacific Broadband Grp. Int'l., Inc.

70,000

0.134

0.135

0.134

0.135

0.134

248.6

65.1

UNH

Uniholdings Inc.

160

130.3

129

130.3

(3,870)

36.2

26.2

UBP

Union Bank of the Phils.

157,000

26.25

26.5

26.2

26.3

26.2

(394,340)

0.0061

0.0028

UPM

United Paragon Mng. Co.

113,000,000

0.0052

0.0053

0.005

0.0052

(15,600)

98.9

57.9

URC

Universal Robina Corp.

584,690

71.5

71.9

70.9

71.2

71.1

2,426,819

0.86

0.62

UPSON

Upson International Corp.

7,000

0.71

0.69

0.71

1.24

0.7

Vantage Equities, Inc.

902,000

0.98

1.02

0.98

1.01

554,480

2.2

1.61

VMC

Victorias Milling Co., Inc.

10,000

2.16

2.12

1.71

0.83

VLL

Vista Land & Lifescapes, Inc.

574,000

1.19

1.17

1.19

(163,800)

104

75.1

VLL2A

Vista Land and Lifescapes, Inc. Pref. 2A

94.5

92.5

103

79.95

VLL2B

Vista Land and Lifescapes, Inc. Pref. 2B

550

92.6

92.5

92.05

1.99

STR

Vistamalls, Inc.

4,000

1.22

1.23

1.95

1.06

VREIT

VistaREIT, Inc.

1,288,000

1.47

1.44

1.47

(58,990)

0.72

0.49

VITA

Vitarich Corp.

369,000

0.56

0.55

17.16

VVT

Vivant Corp.

400

19.52

19.46

0.47

0.37

WPI

Waterfront Philippines, Inc.

350,000

0.45

0.46

0.45

0.46

10.4

5.68

WLCON

Wilcon Depot, Inc.

2,572,700

6.93

6.96

6.8

6.88

6.93

1,945,304

0.28

0.16

Xurpas, Inc.

2,660,000

0.245

0.238

0.24

0.249

(31,680)

0.096

0.061

ZHI

Zeus Hldgs., Inc.

20,000

0.064

Data based on January 28, 2026 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

Puregold CinePanalo announces top 20 Student Shorts finalists for 2026 festival...

Vietnam, EU elevate diplomatic ties as international order “is under threat”

China vows to develop space tourism, explore deep space as it...

Pakistan becomes latest Asian country to introduce checks for deadly Nipah...

UK PM Starmer tells Xi he wants ‘sophisticated’ ties with China

Villar City helps shape a sustainable future for Metro South

Nvidia, Microsoft, Amazon in talks to invest up to $60 billion...

Intellicare’s 30-year legacy sets the tone for a strong 2026

Philippines’ Q4 GDP growth sharply slows to 3% amid corruption scandal

Grab, MOVE IT strengthen on-trip protection with expanded COCOLIFE partnership

12 3...16,647 Page 1 of 16,647