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)
1.06	0.5	BRN	A Brown Co., Inc.	3,558,000	1.05	1.07	1.05	1.06	1.06	456,890
108.9	100.2	BRNPC	A Brown Co., Inc. Preferred "C"	220	107.9	107.9	107.9	107.9	107	-
99.5	93	BRNP	A Brown Co., Inc. Series A Pref.	300	99	99	99	99	98.6	-
15.26	12.4	ANS	A. Soriano Corp.	64,300	13.94	14.5	13.94	14.14	14.94	(2)
0.8	0.26	ABA	AbaCore Capital Hldgs., Inc.	1,920,000	0.32	0.33	0.32	0.32	0.32	-
37.25	24.2	AEV	Aboitiz Equity Vent., Inc.	1,005,300	31.5	31.5	31	31.05	31.5	(18,221,460)
44.9	35	AP	Aboitiz Power Corp.	91,700	44.75	44.75	44.5	44.5	44.7	(837,635)
5.81	3.16	ABS	ABS-CBN Corp.	266,000	3.85	3.9	3.8	3.87	3.85	-
5.4	3	ABSP	ABS-CBN Hldgs. Corp. "PDR"	0	4.46	4.46	4.46	4.46	4.46	-
3.55	2.17	ACEN	ACEN Corp.	13,614,000	3.01	3.06	3.01	3.04	3	4,946,360
1,070	931	ACENA	ACEN Corporation Series A Pref.	1,000	1,010	1,010	1,010	1,010	1,010	-
1,100	1,041	ACENB	ACEN Corporation Series B Pref.	125	1,089	1,089	1,089	1,089	1,100	-
1.75	1.2	ACE	Acesite (Phils.) Hotel Corp.	27,000	1.31	1.31	1.3	1.31	1.25	-
0.59	0.41	ANI	Agrinurture, Inc.	227,000	0.53	0.54	0.53	0.54	0.54	-
0.127	0.03	ALLDY	AllDay Marts, Inc.	68,940,000	0.057	0.058	0.052	0.055	0.055	(24,350)
0.63	0.237	HOME	AllHome Corp.	4,420,000	0.35	0.35	0.33	0.35	0.36	158,900
9.61	5.93	AGI	Alliance Global Group, Inc.	1,757,000	7.74	7.8	7.61	7.73	7.74	434,546
1.17	1	AGIW	Alliance Global Group, Inc. Warrants	110,000	1.07	1.09	1.04	1.04	1.05	5,250
0.58	0.36	FOOD	Alliance Select Foods Int'l., Inc.	70,000	0.37	0.37	0.37	0.37	0.38	-
0.61	0.4	ACR	Alsons Cons. Res., Inc.	359,000	0.5	0.5	0.49	0.49	0.5	(99,000)
1.22	0.8	ALTER	Alternergy Holdings Corp.	95,000	0.83	0.83	0.83	0.83	0.83	-
9.27	8.1	APVI	Altus Property Ventures, Inc.	2,500	8.41	8.76	8.41	8.44	8.43	-
0.86	0.36	APO	Anglo Phil. Hldgs. Corp.	326,000	0.82	0.83	0.8	0.83	0.82	-
15.72	3.93	APX	Apex Mining Co., Inc. "A"	6,735,200	15.26	15.38	15.02	15.12	15.72	(2,646,940)
0.01	0.004	APL	Apollo Global Capital, Inc.	6,000,000	0.0059	0.0059	0.0058	0.0058	0.0059	(11,600)
0.81	0.39	ARA	Araneta Properties, Inc.	140,000	0.39	0.41	0.39	0.4	0.39	-
45.5	38.1	AREIT	AREIT, Inc.	665,600	43.9	44.05	43.7	43.9	43.9	14,829,390
56.5	31.1	AUB	Asia United Bank Corp.	15,000	42.5	42.85	42.45	42.45	42.5	-
39.3	15.18	ABG	Asiabest Group Int'l., Inc.	1,200	16.7	17.1	16.7	17	16.7	-
35.15	16.3	ATI	Asian Terminals, Inc.	89,600	34.75	34.75	34.7	34.75	34.7	604,285
7.65	3.52	AT	Atlas Cons. Mng. & Dev't. Corp.	839,700	7.42	7.42	7.3	7.33	7.4	1,040,111
0.56	0.48	ATN	ATN Hldgs., Inc. "A"	200,000	0.49	0.49	0.49	0.49	0.49	-
0.58	0.48	ATNB	ATN Hldgs., Inc. "B"	400,000	0.49	0.49	0.49	0.49	0.49	(196,000)
6.9	2	AB	Atok-Big Wedge Co., Inc.	30,000	2.5	2.59	2.47	2.47	2.5	2,470
2.37	1.68	AXLM	Axelum Resources Corp.	36,000	2.17	2.18	2.17	2.18	2.23	13,030
618	402	AC	Ayala Corp.	237,390	522.5	537	522	534	523	36,217,480
2,590	2,450	ACPAR	Ayala Corp. Class "A" Pref.	200	2,494	2,496	2,494	2,494	2,504	(498,900)
2,088	1,950	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	1,700	2,000	2,000	2,000	2,000	2,000	-
29.9	18.8	ALI	Ayala Land, Inc.	6,305,700	22.5	22.7	22.45	22.5	22.5	(5,975,520)
1.68	1.25	ALLHC	AyalaLand Logistics Hldgs. Corp.	901,000	1.35	1.38	1.35	1.37	1.33	(5,460)
0.41	0.29	BALAI	Balai ni Fruitas, Inc.	2,500,000	0.33	0.34	0.33	0.33	0.33	-
168	119	BDO	Banco de Oro Unibank, Inc.	1,640,250	138.3	140.7	138.3	140	137.8	31,847,106
9.24	6.5	BNCOM	Bank of Commerce	10,800	9.11	9.28	9.11	9.12	9.11	(1,856)
142.5	99	BPI	Bank of the Phil. Islands	1,965,680	117.8	119.2	117	118	117.8	(91,242,353)
0.163	0.113	BSC	Basic Energy Corp.	2,680,000	0.13	0.135	0.128	0.132	0.13	(78,500)
1.84	1.22	BEL	Belle Corp.	44,000	1.4	1.4	1.4	1.4	1.36	61,600
5.8	3.45	BC	Benguet Corp. "A"	301,900	5.5	5.52	5.3	5.52	5.5	-
5.79	3.43	BCB	Benguet Corp. "B"	13,100	5.31	5.45	5.3	5.45	5.3	(2,180)
6.18	2.53	BLOOM	Bloomberry Resorts Corp.	14,400,000	2.64	2.71	2.63	2.68	2.63	4,261,770
0.088	0.034	BHI	Boulevard Hldgs., Inc.	17,500,000	0.037	0.039	0.037	0.037	0.038	-
38.3	27.65	CEB	Cebu Air, Inc.	280,300	32.8	33.5	32.8	33.45	32.7	3,861,155
48	32	CEBCP	Cebu Air, Inc. Convertible Pref.	1,300	36	36	36	36	35	-
2.7	2.2	CLI	Cebu Landmasters, Inc.	159,000	2.45	2.47	2.45	2.47	2.47	(49,200)
1,049	953.5	CLIA1	Cebu Landmasters, Inc. Series A-1 Pref.	20	1,038	1,038	1,038	1,038	1,040	-
1,080	1,000	CLIA2	Cebu Landmasters, Inc. Series A-2 Pref.	75	1,064	1,064	1,064	1,064	1,065	-
15.88	9.02	CAT	Central Azucarera De Tarlac	7,000	10.2	10.22	10.2	10.22	10.2	-
18.98	13	CEU	Centro Escolar University	10,200	16.6	16.6	16.52	16.52	16.5	61,420
44.25	32	CNPF	Century Pacific Food, Inc.	378,700	40.3	40.3	39.65	39.75	40.15	(7,852,180)
0.8	0.41	CPG	Century Prop. Group, Inc.	2,665,000	0.75	0.77	0.75	0.76	0.76	(287,380)
103	98	CPGPB	Century Properties Group, Inc. Pref. B	750	101.5	102	101.5	102	101	(51,000)
1.34	0.9	C	Chelsea Logistics and Infra. Hldgs. Corp.	131,000	0.93	0.96	0.93	0.96	0.95	-
94.5	47.5	CBC	China Banking Corp.	90,520	63	63.8	63	63.4	63	2,500,304
0.64	0.05	TCB2A	Cirtek Hldgs. - Pref B-2 Subseries A (USD)	80,000	0.05	0.05	0.05	0.05	0.05	-
1.31	0.53	TECH	Cirtek Hldgs. Phils. Corp.	565,000	0.72	0.74	0.7	0.72	0.74	710
48.1	9.5	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	300	12.8	12.8	12.8	12.8	12.82	-
48.95	7.96	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	1,500	8.45	8.45	8.45	8.45	8.46	-
3.9	3.1	CREIT	Citicore Energy REIT Corp.	1,793,000	3.55	3.55	3.52	3.53	3.55	3,480
4.59	3.4	CREC	Citicore Renewable Energy Corp.	103,000	4.49	4.51	4.41	4.5	4.49	(166,370)
0.68	0.5	LAND	City and Land Developers, Inc.	24,000	0.52	0.52	0.52	0.52	0.52	10,400
0.67	0.52	CDC	Cityland Dev't. Corp.	120,000	0.57	0.59	0.57	0.57	0.57	-
19.48	9.3	CSB	Citystate Savings Bank	1,100	14.82	16	14.82	16	14.82	-
1.69	1.33	COL	COL Fin'l. Group, Inc.	7,000	1.38	1.38	1.38	1.38	1.38	-
15.44	12.86	CIC	Concepcion Ind'l. Corp.	2,200	13.98	13.98	13.98	13.98	13.78	-
1.57	1	CHP	Concreat Hldg. Phils., Inc.	440,000	1.09	1.13	1.09	1.11	1.09	11,000
64.8	36.05	CA	Concrete Aggregates Corp. "A"	230	59	59	55	55	59	-
57.85	42.95	CAB	Concrete Aggregates Corp. "B"	40	54	54	54	54	54	-
21.4	11.2	CNVRG	Converge ICT Solutions, Inc.	8,082,000	15.62	15.9	15.32	15.88	15.6	(71,752,742)
7.83	5.12	COSCO	Cosco Capital, Inc.	594,000	7.53	7.7	7.53	7.6	7.51	954,427
1.83	1.6	CROWN	Crown Asia Chemicals Corp.	62,000	1.7	1.7	1.69	1.7	1.71	-
0.079	0.051	CEI	Crown Equities, Inc.	70,000	0.074	0.074	0.074	0.074	0.074	-
0.67	0.36	CTS	CTS Global Equity Group, Inc.	50,000	0.4	0.4	0.4	0.4	0.4	-
5.38	4.68	DMW	D.M. Wenceslao and Associates, Inc.	2,800	5.03	5.04	5.03	5.04	5.03	-
6.21	3.28	DNL	D&L Industries, Inc.	2,055,000	4.11	4.21	4.11	4.2	4.11	672,050
1.1	1.02	DDMPR	DDMP REIT, Inc.	2,337,000	1.1	1.11	1.07	1.1	1.1	(820,560)
5.29	2.66	DELM	Del Monte Pacific Ltd.	6,000	4.4	4.42	4.4	4.41	4.4	-
3.2	0.66	DFNN	DFNN, Inc.	451,000	0.75	0.78	0.74	0.78	0.75	-
65	14.2	PLUS	DigiPlus Interactive Corp.	7,447,500	14.5	14.78	14.3	14.52	14.2	14,642,748
1.19	1	DWC	Discovery World Corp.	10,000	1.02	1.03	1.02	1.03	1.02	-
1.88	0.62	DITO	DITO CME Holdings Corp.	11,230,000	0.69	0.7	0.67	0.68	0.69	635,430
5.4	2	DIZ	Dizon Copper Silver Mines, Inc.	39,500	5.06	5.22	4.91	5	5.06	-
11.82	9.9	DMC	DMCI Hldgs., Inc.	1,451,800	10.7	10.74	10.66	10.68	10.7	(5,275,278)
14.98	8.3	DD	DoubleDragon Prop. Corp.	274,600	9.9	10.2	9.7	10.1	9.9	(534,400)
99.4	95	DDPR	DoubleDragon Prop. Corp. Pref.	25,290	96.8	96.9	96.5	96.85	96.8	-
0.39	0.245	ECVC	East Coast Vulcan Mining Corp.	510,000	0.32	0.32	0.31	0.31	0.32	-
13	9.65	EW	East West Banking Corp.	14,400	12.3	12.38	12.24	12.24	12.26	-
4.2	2.56	EEI	EEI Corp.	14,000	2.59	2.6	2.59	2.59	2.59	-
99	85.05	EEIPB	EEI Corp. Series B Pref.	3,000	97.9	97.9	97.9	97.9	98.5	-
18.14	11.9	EMI	Emperador, Inc.	400,300	16.06	16.06	15.62	15.66	16	(1,025,584)
0.121	0.103	ELI	Empire East Land Hldgs., Inc.	370,000	0.113	0.113	0.113	0.113	0.112	-
5.49	3.24	ENEX	ENEX Energy Corp.	3,000	4.1	4.1	4.1	4.1	4.1	(8,200)
1.1	0.73	EURO	Euro-Med Lab. Phil., Inc.	6,000	1.02	1.02	1.01	1.02	0.99	-
0.84	0.54	FCG	Figaro Culinary Group, Inc.	784,000	0.59	0.6	0.58	0.59	0.59	-
0.86	0.69	FLI	Filinvest Land, Inc.	14,239,000	0.83	0.86	0.82	0.85	0.82	6,212,210
3.68	2.79	FILRT	Filinvest REIT, Corp.	1,015,000	3.06	3.07	3.03	3.04	3.05	(1,184,870)
20.8	15.1	FGEN	First Gen Corp.	719,400	20.15	20.15	19.68	19.98	20.05	(4,197,266)
107	93	FMETF	First Metro Phil. Equity ETF, Inc.	12,000	104	106	104	105.4	104	(36,735)
86.5	56.5	FPH	First Phil. Hldgs. Corp.	7,990	77.2	78	77.2	78	77.2	7,720
0.71	0.6	FRUIT	Fruitas Hldgs., Inc.	7,000	0.64	0.64	0.63	0.63	0.64	-
0.147	0.058	GEO	GEOGRACE Res. Phils., Inc.	180,000	0.111	0.114	0.11	0.11	0.107	-
308	272	GSMI	Ginebra San Miguel, Inc.	1,470	292.4	298	292.4	293.8	294.6	20,664
1.97	1	FNI	Global Ferronickel Hldgs., Inc.	3,586,000	1.83	1.83	1.74	1.78	1.84	(4,428,820)
0.78	0.5	GERI	Global-Estate Resorts, Inc.	200,000	0.76	0.76	0.76	0.76	0.76	-
2,300	1,445	GLO	Globe Telecom, Inc.	21,755	1,603	1,635	1,603	1,630	1,602	115,825
6.24	4.5	GMAP	GMA Hldgs., Inc. "PDR"	29,000	5.65	6.25	5.65	6.24	5.65	-
6.5	5.08	GMA7	GMA Network, Inc.	610,200	6.1	6.12	6	6.1	6.1	-
2,494	500	HVN	Golden MV Holdings, Inc.	120	937	937	934	934	957.5	(46,850)
8.24	4.52	GPH	Grand Plaza Hotel Corp.	300	6.99	6.99	6.99	6.99	6	1,398
0.191	0.122	GREEN	Greenergy Hldgs., Inc.	3,150,000	0.184	0.189	0.181	0.187	0.184	(202,840)
717.5	465	GTCAP	GT Capital Hldgs., Inc.	187,880	648	659	648	655	648	71,164,695
1,010	951.5	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	20	990	990	990	990	975	-
0.69	0.47	TUGS	Harbor Star Shipping Serv., Inc.	92,000	0.6	0.6	0.6	0.6	0.61	44,400
1.19	0.96	HTI	Haus Talk, Inc.	407,000	1.02	1.02	0.99	1.02	1.04	-
4.8	3.24	HI	House of Investments, Inc.	2,000	4.55	4.55	4.55	4.55	4.52	-
1.05	0.42	IMP	Imperial Resources, Inc. "A"	389,000	0.8	1.05	0.8	1.05	0.7	-
630	320	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,995,500	627	640	621	630	625	151,787,970
4.2	1.43	IMI	Integ. Micro-Electronics, Inc.	3,640,000	3.63	3.65	3.44	3.62	3.63	(2,663,020)
1.15	0.72	ION	Ionics, Inc.	632,000	1.13	1.13	1.11	1.13	1.12	11,100
0.141	0.069	IS	Island Info. and Technology, Inc.	1,930,000	0.12	0.127	0.12	0.125	0.121	-
1.25	0.84	IDC	Italpinas Dev't. Corp.	58,000	0.87	0.87	0.84	0.87	0.87	10,390
2.18	1	JAS	Jackstones, Inc.	12,000	2.03	2.04	2.03	2.04	2.03	-
26.95	14.96	JGS	JG Summit Hldgs., Inc.	3,064,700	26.55	27.35	26.45	26.95	26.6	19,721,695
268	177	JFC	Jollibee Foods Corp.	1,182,360	205	207.8	203.8	207	204.2	(121,280,778)
999	950	JFCPB	Jollibee Foods Corp. Series B Pref.	400	989.5	990	989.5	990	980	-
2.9	2.26	KEEPR	Keepers Hldgs., Inc., The	3,557,000	2.39	2.41	2.39	2.41	2.38	(5,500,700)
3.13	2.03	KEP	Keppel Phils. Prop., Inc.	31,000	2.51	2.53	2.51	2.53	2.5	-
1.8	1.04	KPPI	Kepwealth Property Phils., Inc.	1,000	1.3	1.3	1.3	1.3	1.3	-
11.78	6.78	LBC	LBC Express Hldgs., Inc.	600	8.12	8.15	8.12	8.15	8.12	-
0.26	0.065	LC	Lepanto Cons. Mng. "A"	53,700,000	0.207	0.211	0.205	0.21	0.211	-
0.25	0.064	LCB	Lepanto Cons. Mng. "B"	7,000,000	0.21	0.21	0.205	0.209	0.21	(197,730)
36.6	13.2	LFM	Liberty Flour Mills, Inc.	1,500	34	34	32.5	33.5	34	(29,800)
0.87	0.18	LODE	Lodestar Invest. Hldg. Corp. "A"	730,000	0.45	0.47	0.43	0.44	0.45	(53,000)
4.32	2.51	LPZ	Lopez Hldgs. Corp.	260,000	3.75	3.75	3.75	3.75	3.75	(862,500)
0.91	0.48	LSC	Lorenzo Shipping Corp.	48,000	0.56	0.57	0.56	0.56	0.58	-
15.8	10.66	LTG	LT Group,Inc.	674,800	15.52	15.7	15.48	15.58	15.52	(1,791,546)
6.99	5.26	MACAY	Macay Hldgs., Inc.	8,800	5.8	6	5.8	6	6	-
5.59	3.6	MAC	Macroasia Corp.	7,429,000	4.62	5.07	4.62	5.01	4.59	3,889,040
7.4	5.01	MBC	Manila Broadcasting Co.	100	6.22	6.22	6.22	6.22	6.22	-
618	448	MER	Manila Electric Co.	175,160	582	590	582	590	581	23,835,075
0.0092	0.0029	MA	Manila Mining Corp. "A"	53,000,000	0.0079	0.008	0.0079	0.008	0.008	-
0.0091	0.0028	MAB	Manila Mining Corp. "B"	1,000,000	0.008	0.008	0.008	0.008	0.008	-
42.45	26.8	MWC	Manila Water Co., Inc.	474,100	39.5	40.05	39.15	39.65	38.95	1,452,370
2,090	1,506	MFC	Manulife Financial Corp.	405	2,090	2,090	2,090	2,090	2,030	846,450
0.85	0.49	MARC	Marcventures Hldgs., Inc.	446,000	0.84	0.84	0.82	0.83	0.83	-
2.65	2.15	MAXS	Max's Group,Inc.	63,000	2.44	2.44	2.39	2.4	2.4	(9,580)
18.1	14.1	MYNLD	Maynilad Water Services, Inc.	4,778,200	18	18.18	17.74	18.1	17.96	(20,806,976)
0.132	0.089	MED	Medco Hldgs., Inc.	110,000	0.106	0.107	0.106	0.106	0.103	-
0.31	0.24	MEDIC	Medilines Distributors, Inc.	1,010,000	0.25	0.27	0.25	0.25	0.25	-
3.58	1.88	MWIDE	Megawide Const. Corp.	3,337,000	3.15	3.35	3.14	3.31	3.14	1,417,080
106	100	MWP6C	Megawide Const. Corp. Series 6C Pref.	10	105.5	105.5	105.5	105.5	102.6	-
105	100.1	MWP7B	Megawide Const. Corp. Series 7B Pref.	30	104.8	104.8	104.8	104.8	104.9	-
2.22	1.74	MEG	Megaworld Corp.	7,417,000	2.2	2.21	2.19	2.21	2.2	(616,120)
0.66	0.39	MM	MerryMart Consumer Corp.	410,000	0.43	0.44	0.43	0.44	0.43	(47,300)
1.34	1.11	MRSGI	Metro Retail Stores Group, Inc.	82,000	1.19	1.19	1.16	1.16	1.19	(69,730)
80.5	62.05	MBT	MetroBank and Trust Co.	2,404,150	71.5	72.25	71.45	72.25	70.9	122,392,275
0.087	0.056	MG	Millennium Global Hldgs., Inc.	110,000	0.063	0.063	0.063	0.063	0.063	-
8.45	5.65	MONDE	Monde Nissin Corp.	10,977,200	5.86	5.95	5.84	5.85	5.86	(298,673)
1.17	0.5	MRC	MRC Allied, Inc.	47,897,000	0.85	0.86	0.83	0.85	0.85	1,254,600
14.94	13.4	MREIT	MREIT, Inc.	1,056,800	13.88	13.92	13.8	13.86	13.86	2,530,528
0.84	0.54	NRCP	Nat'l. Reinsurance Corp. of the Phils.	1,583,000	0.8	0.8	0.76	0.8	0.8	-
4.63	2.02	NIKL	Nickel Asia Corp.	7,710,000	4.51	4.61	4.51	4.56	4.5	12,286,740
0.97	0.36	NOW	Now Corp.	334,000	0.72	0.73	0.7	0.72	0.72	-
40	14.26	OGP	OceanaGold (Philippines), Inc.	947,000	39.45	39.45	38.6	39	40	(5,157,610)
0.53	0.32	ORE	Oriental Peninsula Res. Grp., Inc.	300,000	0.47	0.47	0.44	0.47	0.46	-
0.013	0.007	OPM	Oriental Pet. & Min. Corp. "A"	12,000,000	0.012	0.013	0.012	0.012	0.012	-
4.87	1.64	LOTO	Pacific Online Sys. Corp.	36,000	1.8	1.8	1.71	1.71	1.83	-
1.37	0.84	PA	Pacifica Holdings, Inc.	26,000	0.97	0.97	0.92	0.96	0.97	(30)
5.19	3.6	PAL	PAL Hldgs., Inc.	80,000	3.84	3.85	3.82	3.85	3.85	(261,800)
11.4	5.18	PMPC	Panasonic Mfg. Phils. Corp.	40,400	10.9	11	10.82	10.98	10.9	-
3.97	2.94	PERC	Petroenergy Res. Corp.	8,000	3.5	3.5	3.5	3.5	3.6	-
2.9	2.28	PCOR	Petron Corp.	100,000	2.74	2.78	2.72	2.75	2.72	-
1,050	950	PRF4B	Petron Corp. - Perp. Pref. Series 4B	65	1,000	1,000	1,000	1,000	1,000	-
1,057	980	PRF4C	Petron Corp. - Perp. Pref. Series 4C	1,825	1,004	1,004	1,004	1,004	1,004	1,375,480
1,099	954	PRF4D	Petron Corp. - Perp. Pref. Series 4D	70	999.5	999.5	999.5	999.5	985	-
1,095	980	PRF4E	Petron Corp. - Perp. Pref. Series 4E	35	1,099	1,099	1,095	1,095	1,015	-
0.47	0.126	PHR	PH Resorts Group Holdings, Inc.	80,000	0.143	0.143	0.143	0.143	0.143	-
0.45	0.21	INFRA	Phil. Infradev Hldgs., Inc.	170,000	0.34	0.34	0.33	0.33	0.34	(36,450)
7	5	PRC	Phil. Racing Club, Inc.	200	5	5	5	5	5	-
4.19	1.4	PHC	Philcomsat Holdings Corp	35,000	1.61	1.81	1.59	1.81	1.61	1,600
11.72	3.09	PX	Philex Mining Corp.	5,225,000	10.98	11.1	10.7	10.96	11.18	11,775,770
67	28.4	PNB	Philippine National Bank	355,670	61.05	62.3	61	61.75	61	10,915,297
0.147	0.095	RLT	Philippine Realty & Hldgs. Corp.	1,000,000	0.103	0.103	0.103	0.103	0.103	1,030
59.9	52.55	PSB	Philippine Savings Bank	10,430	57.75	57.95	57	57.05	57.75	42,319
66.95	35.2	SEVN	Philippine Seven Corp.	279,000	35.5	35.5	35	35.2	35.5	490,770
7.51	1.11	WEB	Philweb Corp.	2,284,800	7.53	7.7	7.46	7.5	7.51	6,850,812
1,401	1,080	TEL	PLDT, Inc.	122,645	1,325	1,370	1,322	1,360	1,334	16,316,045
0.37	0.122	PHA	Premiere Horizon Alliance Corp.	920,000	0.212	0.217	0.212	0.213	0.212	(2,130)
2.48	0.93	PREIT	Premiere Island Power REIT Corp.	384,000	1.23	1.25	1.2	1.2	1.23	(50,430)
2.08	1.07	PRIM	Prime Media Hldgs., Inc.	65,000	1.21	1.21	1.2	1.2	1.2	-
15.48	9.48	PPC	Pryce Corp.	25,500	14.34	14.34	14.1	14.1	14.2	294,690
45.95	24.7	PGOLD	Puregold Price Club, Inc.	746,100	39.5	39.5	38.8	39	39.5	371,340
3.38	2	PXP	PXP Energy Corp.	591,000	2.61	2.62	2.57	2.58	2.61	220,120
1.03	0.75	ASLAG	Raslag Corp.	43,000	0.88	0.89	0.87	0.87	0.88	-
6.92	5.02	REDC	Repower Energy Dev't. Corp.	4,800	6.38	6.41	6.38	6.41	6.38	-
5.32	3.92	RFM	RFM Corp.	512,600	5.22	5.29	5.2	5.26	5.16	(2,106,416)
27.3	24	RCB	Rizal Commercial Banking Corp.	240,000	25.85	25.85	25.85	25.85	25.1	-
8.26	5.9	RCR	RL Commercial REIT, Inc.	61,053,800	8.1	8.15	7.9	7.9	8.09	202,810,897
18.4	11.16	RLC	Robinsons Land Corp.	3,549,800	18.4	18.84	18.2	18.2	18.4	21,384,792
40.35	32	RRHI	Robinsons Retail Hldgs., Inc.	808,600	35.4	35.75	35.4	35.5	35.4	(2,997,310)
2.23	1.51	ROCK	Rockwell Land Corp.	827,000	1.92	1.93	1.88	1.92	1.92	133,480
3.99	2.09	RCI	Roxas and Co., Inc.	101,000	2.43	2.47	2.43	2.47	2.5	2,430
85.95	55.55	SMC	San Miguel Corp.	209,570	83.6	83.6	82.5	83	83.7	(13,676,819)
79.8	76.8	SMC2L	San Miguel Corp. Series 2-L Pref.	5,010	78.5	79.1	78.5	79.1	79	-
82.5	79.2	SMC2O	San Miguel Corp. Series 2-O Pref.	4,160	81.4	81.45	81.2	81.2	81.4	162,400
77	73	SMC2P	San Miguel Corp. Series 2-P Pref.	10	77	77	77	77	75.05	-
78.9	75.1	SMC2R	San Miguel Corp. Series 2-R Pref.	38,000	78.8	78.8	78.8	78.8	78.9	-
80.75	75	SMC2T	San Miguel Corp. Series 2-T Pref.	510	79	79.4	79	79.4	79	-
80	76	SMC2U	San Miguel Corp. Series 2-U Pref.	46,140	79.5	80	79	80	78.85	-
56	49.2	FB	San Miguel Food and Bev., Inc.	18,740	55.5	55.7	55.2	55.6	55.5	(78,202)
79.4	61	SECB	Security Bank Corp.	167,430	66.65	67.8	66.65	67.3	66.65	(4,759,511)
38.6	27.25	SCC	Semirara Mng. and Power Corp.	1,202,100	31	31.55	31	31.5	30.9	(4,856,160)
8.22	6.6	PIZZA	Shakey's Pizza Asia Vent., Inc.	1,400	7	7	6.91	7	7	(6,960)
4.4	3.36	SHNG	Shang Properties, Inc.	101,000	3.75	3.75	3.7	3.74	3.75	7,500
10.28	4.71	SHLPH	Shell Pilipinas Corp.	643,600	9.9	10.14	9.6	10.14	9.9	627,498
905	677	SM	SM Investments Corp.	158,420	705.5	719	705.5	719	705	7,805,990
26	19	SMPH	SM Prime Hldgs., Inc.	6,079,600	22.7	23.25	22.7	23.1	22.6	7,412,715
0.27	0.175	SOC	SOCResources, Inc.	30,000	0.232	0.232	0.232	0.232	0.232	-
1.46	0.99	SGI	Solid Group, Inc.	3,000	1.36	1.36	1.35	1.35	1.36	-
1.62	1.09	SPNEC	SP New Energy Corp.	147,650,000	1.12	1.39	1.12	1.3	1.13	14,339,660
11.5	7.5	SPC	SPC Power Corp.	137,200	10.18	10.32	10.14	10.32	10.18	-
3.4	2.32	SSI	SSI Group, Inc.	222,000	2.73	2.75	2.67	2.74	2.67	(13,750)
2.95	2.03	SLI	Sta. Lucia Land, Inc.	2,000	2.47	2.47	2.47	2.47	2.45	-
1.78	1.18	STI	STI Educ. Systems Hldgs., Inc.	2,656,000	1.28	1.31	1.27	1.27	1.26	(1,593,610)
3,640	3,000	SLF	Sun Life Financial, Inc.	5	3,640	3,640	3,640	3,640	3,550	(18,200)
0.88	0.6	SUN	Suntrust Resort Holdings, Inc.	77,000	0.76	0.76	0.75	0.75	0.76	-
45.95	1.2	SRDC	Supercity Realty Dev't. Corp.	300	19.5	21.9	19.5	21.9	22.1	-
0.063	0.044	SFI	Swift Foods, Inc.	20,000	0.053	0.053	0.053	0.053	0.053	-
1.73	1.39	SFIP	Swift Foods, Inc. Conv. Pref.	14,000	1.39	1.4	1.39	1.39	1.5	-
18.2	10.14	SGP	Synergy Grid & Dev't. Phils., Inc.	892,000	17.7	17.8	17.64	17.74	17.64	(4,612,128)
220	175	PSE	The Phil. Stock Exchange, Inc.	10,900	205	206	205	205	204	85,700
0.0099	0.007	OV	The Philodrill Corp.	20,000,000	0.009	0.0092	0.009	0.0091	0.0093	-
78	51.9	TFHI	Top Frontier Inves’t. Hldgs., Inc.	13,040	68	68	66.85	66.85	66.85	8,022
1.95	0.3	TOP	Top Line Business Dev't. Corp.	1,334,000	1.62	1.63	1.58	1.6	1.6	33,390
0.248	0.127	TBGI	Transpacific Broadband Grp. Int'l., Inc.	450,000	0.133	0.134	0.131	0.134	0.131	13,100
248.6	65.1	UNH	Uniholdings Inc.	270	131	131	126	130	160	-
36.2	26.25	UBP	Union Bank of the Phils.	46,300	26.35	26.85	26.3	26.8	26.3	(422,755)
0.0061	0.0028	UPM	United Paragon Mng. Co.	36,000,000	0.0049	0.0049	0.0049	0.0049	0.0049	29,400
98.9	57.9	URC	Universal Robina Corp.	1,576,930	71.5	73.05	71.5	73	71.5	34,459,444
0.86	0.62	UPSON	Upson International Corp.	83,000	0.71	0.71	0.69	0.69	0.7	-
1.24	0.68	V	Vantage Equities, Inc.	102,000	0.98	0.98	0.98	0.98	0.98	-
2.2	1.61	VMC	Victorias Milling Co., Inc.	93,000	2.12	2.12	2.12	2.12	2.12	197,160
1.71	0.83	VLL	Vista Land & Lifescapes, Inc.	981,000	1.2	1.2	1.17	1.19	1.2	-
104	75.1	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	2,460	92.25	93	92.25	93	90	-
103	79.95	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	840	93.05	93.05	93.05	93.05	93.05	-
1.99	1	STR	Vistamalls, Inc.	7,000	1.31	1.31	1.29	1.3	1.35	-
1.95	1.06	VREIT	VistaREIT, Inc.	2,418,000	1.52	1.53	1.48	1.49	1.52	(180,900)
0.72	0.49	VITA	Vitarich Corp.	1,452,000	0.54	0.57	0.54	0.54	0.54	-
0.47	0.37	WPI	Waterfront Philippines, Inc.	1,420,000	0.46	0.48	0.46	0.47	0.47	235,000
10.4	5.68	WLCON	Wilcon Depot, Inc.	1,647,300	7.2	7.37	7.19	7.28	7.24	(548,775)
0.28	0.16	X	Xurpas, Inc.	220,000	0.25	0.25	0.25	0.25	0.25	(25,000)
0.096	0.061	ZHI	Zeus Hldgs., Inc.	20,000	0.073	0.074	0.073	0.074	0.075	-

Year to Date High

Year to Date Low

Code

Name

Volume

Open

High

Low

Net Foreign Trade(peso) Buy(sell)

1.06

0.5

BRN

A Brown Co., Inc.

3,558,000

1.05

1.07

1.05

1.06

456,890

108.9

100.2

BRNPC

A Brown Co., Inc. Preferred "C"

220

107.9

107

99.5

BRNP

A Brown Co., Inc. Series A Pref.

300

98.6

15.26

12.4

ANS

A. Soriano Corp.

64,300

13.94

14.5

13.94

14.14

14.94

(2)

0.8

0.26

ABA

AbaCore Capital Hldgs., Inc.

1,920,000

0.32

0.33

0.32

37.25

24.2

AEV

Aboitiz Equity Vent., Inc.

1,005,300

31.5

31.05

31.5

(18,221,460)

44.9

Aboitiz Power Corp.

91,700

44.75

44.5

44.7

(837,635)

5.81

3.16

ABS

ABS-CBN Corp.

266,000

3.85

3.9

3.8

3.87

3.85

5.4

ABSP

ABS-CBN Hldgs. Corp. "PDR"

4.46

3.55

2.17

ACEN

ACEN Corp.

13,614,000

3.01

3.06

3.01

3.04

4,946,360

1,070

931

ACENA

ACEN Corporation Series A Pref.

1,000

1,010

1,100

1,041

ACENB

ACEN Corporation Series B Pref.

125

1,089

1,100

1.75

1.2

ACE

Acesite (Phils.) Hotel Corp.

27,000

1.31

1.3

1.31

1.25

0.59

0.41

ANI

Agrinurture, Inc.

227,000

0.53

0.54

0.53

0.54

0.127

0.03

ALLDY

AllDay Marts, Inc.

68,940,000

0.057

0.058

0.052

0.055

(24,350)

0.63

0.237

HOME

AllHome Corp.

4,420,000

0.35

0.33

0.35

0.36

158,900

9.61

5.93

AGI

Alliance Global Group, Inc.

1,757,000

7.74

7.8

7.61

7.73

7.74

434,546

1.17

AGIW

Alliance Global Group, Inc. Warrants

110,000

1.07

1.09

1.04

1.05

5,250

0.58

0.36

FOOD

Alliance Select Foods Int'l., Inc.

70,000

0.37

0.38

0.61

0.4

ACR

Alsons Cons. Res., Inc.

359,000

0.5

0.49

0.5

(99,000)

1.22

0.8

ALTER

Alternergy Holdings Corp.

95,000

0.83

9.27

8.1

APVI

Altus Property Ventures, Inc.

2,500

8.41

8.76

8.41

8.44

8.43

0.86

0.36

APO

Anglo Phil. Hldgs. Corp.

326,000

0.82

0.83

0.8

0.83

0.82

15.72

3.93

APX

Apex Mining Co., Inc. "A"

6,735,200

15.26

15.38

15.02

15.12

15.72

(2,646,940)

0.01

0.004

APL

Apollo Global Capital, Inc.

6,000,000

0.0059

0.0058

0.0059

(11,600)

0.81

0.39

ARA

Araneta Properties, Inc.

140,000

0.39

0.41

0.39

0.4

0.39

45.5

38.1

AREIT

AREIT, Inc.

665,600

43.9

44.05

43.7

43.9

14,829,390

56.5

31.1

AUB

Asia United Bank Corp.

15,000

42.5

42.85

42.45

42.5

39.3

15.18

ABG

Asiabest Group Int'l., Inc.

1,200

16.7

17.1

16.7

35.15

16.3

ATI

Asian Terminals, Inc.

89,600

34.75

34.7

34.75

34.7

604,285

7.65

3.52

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

839,700

7.42

7.3

7.33

7.4

1,040,111

0.56

0.48

ATN

ATN Hldgs., Inc. "A"

200,000

0.49

0.58

0.48

ATNB

ATN Hldgs., Inc. "B"

400,000

0.49

(196,000)

6.9

Atok-Big Wedge Co., Inc.

30,000

2.5

2.59

2.47

2.5

2,470

2.37

1.68

AXLM

Axelum Resources Corp.

36,000

2.17

2.18

2.17

2.18

2.23

13,030

618

402

Ayala Corp.

237,390

522.5

537

522

534

523

36,217,480

2,590

2,450

ACPAR

Ayala Corp. Class "A" Pref.

200

2,494

2,496

2,494

2,504

(498,900)

2,088

1,950

ACPB3

Ayala Corp. Class "B" Series 3 Pref.

1,700

2,000

29.9

18.8

ALI

Ayala Land, Inc.

6,305,700

22.5

22.7

22.45

22.5

(5,975,520)

1.68

1.25

ALLHC

AyalaLand Logistics Hldgs. Corp.

901,000

1.35

1.38

1.35

1.37

1.33

(5,460)

0.41

0.29

BALAI

Balai ni Fruitas, Inc.

2,500,000

0.33

0.34

0.33

168

119

BDO

Banco de Oro Unibank, Inc.

1,640,250

138.3

140.7

138.3

140

137.8

31,847,106

9.24

6.5

BNCOM

Bank of Commerce

10,800

9.11

9.28

9.11

9.12

9.11

(1,856)

142.5

BPI

Bank of the Phil. Islands

1,965,680

117.8

119.2

117

118

117.8

(91,242,353)

0.163

0.113

BSC

Basic Energy Corp.

2,680,000

0.13

0.135

0.128

0.132

0.13

(78,500)

1.84

1.22

BEL

Belle Corp.

44,000

1.4

1.36

61,600

5.8

3.45

Benguet Corp. "A"

301,900

5.5

5.52

5.3

5.52

5.5

5.79

3.43

BCB

Benguet Corp. "B"

13,100

5.31

5.45

5.3

5.45

5.3

(2,180)

6.18

2.53

BLOOM

Bloomberry Resorts Corp.

14,400,000

2.64

2.71

2.63

2.68

2.63

4,261,770

0.088

0.034

BHI

Boulevard Hldgs., Inc.

17,500,000

0.037

0.039

0.037

0.038

38.3

27.65

CEB

Cebu Air, Inc.

280,300

32.8

33.5

32.8

33.45

32.7

3,861,155

CEBCP

Cebu Air, Inc. Convertible Pref.

1,300

2.7

2.2

CLI

Cebu Landmasters, Inc.

159,000

2.45

2.47

2.45

2.47

(49,200)

1,049

953.5

CLIA1

Cebu Landmasters, Inc. Series A-1 Pref.

1,038

1,040

1,080

1,000

CLIA2

Cebu Landmasters, Inc. Series A-2 Pref.

1,064

1,065

15.88

9.02

CAT

Central Azucarera De Tarlac

7,000

10.2

10.22

10.2

10.22

10.2

18.98

CEU

Centro Escolar University

10,200

16.6

16.52

16.5

61,420

44.25

CNPF

Century Pacific Food, Inc.

378,700

40.3

39.65

39.75

40.15

(7,852,180)

0.8

0.41

CPG

Century Prop. Group, Inc.

2,665,000

0.75

0.77

0.75

0.76

(287,380)

103

CPGPB

Century Properties Group, Inc. Pref. B

750

101.5

102

101.5

102

101

(51,000)

1.34

0.9

Chelsea Logistics and Infra. Hldgs. Corp.

131,000

0.93

0.96

0.93

0.96

0.95

94.5

47.5

CBC

China Banking Corp.

90,520

63.8

63.4

2,500,304

0.64

0.05

TCB2A

Cirtek Hldgs. - Pref B-2 Subseries A (USD)

80,000

0.05

1.31

0.53

TECH

Cirtek Hldgs. Phils. Corp.

565,000

0.72

0.74

0.7

0.72

0.74

710

48.1

9.5

TCB2C

Cirtek Holdings - Pref B-2 Subseries C

300

12.8

12.82

48.95

7.96

TCB2D

Cirtek Holdings - Pref B-2 Subseries D

1,500

8.45

8.46

3.9

3.1

CREIT

Citicore Energy REIT Corp.

1,793,000

3.55

3.52

3.53

3.55

3,480

4.59

3.4

CREC

Citicore Renewable Energy Corp.

103,000

4.49

4.51

4.41

4.5

4.49

(166,370)

0.68

0.5

LAND

City and Land Developers, Inc.

24,000

0.52

10,400

0.67

0.52

CDC

Cityland Dev't. Corp.

120,000

0.57

0.59

0.57

19.48

9.3

CSB

Citystate Savings Bank

1,100

14.82

1.69

1.33

COL

COL Fin'l. Group, Inc.

7,000

1.38

15.44

12.86

CIC

Concepcion Ind'l. Corp.

2,200

13.98

13.78

1.57

CHP

Concreat Hldg. Phils., Inc.

440,000

1.09

1.13

1.09

1.11

1.09

11,000

64.8

36.05

Concrete Aggregates Corp. "A"

230

57.85

42.95

CAB

Concrete Aggregates Corp. "B"

21.4

11.2

CNVRG

Converge ICT Solutions, Inc.

8,082,000

15.62

15.9

15.32

15.88

15.6

(71,752,742)

7.83

5.12

COSCO

Cosco Capital, Inc.

594,000

7.53

7.7

7.53

7.6

7.51

954,427

1.83

1.6

CROWN

Crown Asia Chemicals Corp.

62,000

1.7

1.69

1.7

1.71

0.079

0.051

CEI

Crown Equities, Inc.

70,000

0.074

0.67

0.36

CTS

CTS Global Equity Group, Inc.

50,000

0.4

5.38

4.68

DMW

D.M. Wenceslao and Associates, Inc.

2,800

5.03

5.04

5.03

5.04

5.03

6.21

3.28

DNL

D&L Industries, Inc.

2,055,000

4.11

4.21

4.11

4.2

4.11

672,050

1.1

1.02

DDMPR

DDMP REIT, Inc.

2,337,000

1.1

1.11

1.07

1.1

(820,560)

5.29

2.66

DELM

Del Monte Pacific Ltd.

6,000

4.4

4.42

4.4

4.41

4.4

3.2

0.66

DFNN

DFNN, Inc.

451,000

0.75

0.78

0.74

0.78

0.75

14.2

PLUS

DigiPlus Interactive Corp.

7,447,500

14.5

14.78

14.3

14.52

14.2

14,642,748

1.19

DWC

Discovery World Corp.

10,000

1.02

1.03

1.02

1.03

1.02

1.88

0.62

DITO

DITO CME Holdings Corp.

11,230,000

0.69

0.7

0.67

0.68

0.69

635,430

5.4

DIZ

Dizon Copper Silver Mines, Inc.

39,500

5.06

5.22

4.91

5.06

11.82

9.9

DMC

DMCI Hldgs., Inc.

1,451,800

10.7

10.74

10.66

10.68

10.7

(5,275,278)

14.98

8.3

DoubleDragon Prop. Corp.

274,600

9.9

10.2

9.7

10.1

9.9

(534,400)

99.4

DDPR

DoubleDragon Prop. Corp. Pref.

25,290

96.8

96.9

96.5

96.85

96.8

0.39

0.245

ECVC

East Coast Vulcan Mining Corp.

510,000

0.32

0.31

0.32

9.65

East West Banking Corp.

14,400

12.3

12.38

12.24

12.26

4.2

2.56

EEI

EEI Corp.

14,000

2.59

2.6

2.59

85.05

EEIPB

EEI Corp. Series B Pref.

3,000

97.9

98.5

18.14

11.9

EMI

Emperador, Inc.

400,300

16.06

15.62

15.66

(1,025,584)

0.121

0.103

ELI

Empire East Land Hldgs., Inc.

370,000

0.113

0.112

5.49

3.24

ENEX

ENEX Energy Corp.

3,000

4.1

(8,200)

1.1

0.73

EURO

Euro-Med Lab. Phil., Inc.

6,000

1.02

1.01

1.02

0.99

0.84

0.54

FCG

Figaro Culinary Group, Inc.

784,000

0.59

0.6

0.58

0.59

0.86

0.69

FLI

Filinvest Land, Inc.

14,239,000

0.83

0.86

0.82

0.85

0.82

6,212,210

3.68

2.79

FILRT

Filinvest REIT, Corp.

1,015,000

3.06

3.07

3.03

3.04

3.05

(1,184,870)

20.8

15.1

FGEN

First Gen Corp.

719,400

20.15

19.68

19.98

20.05

(4,197,266)

107

FMETF

First Metro Phil. Equity ETF, Inc.

12,000

104

106

104

105.4

104

(36,735)

86.5

56.5

FPH

First Phil. Hldgs. Corp.

7,990

77.2

7,720

0.71

0.6

FRUIT

Fruitas Hldgs., Inc.

7,000

0.64

0.63

0.64

0.147

0.058

GEO

GEOGRACE Res. Phils., Inc.

180,000

0.111

0.114

0.11

0.107

308

272

GSMI

Ginebra San Miguel, Inc.

1,470

292.4

298

292.4

293.8

294.6

20,664

1.97

FNI

Global Ferronickel Hldgs., Inc.

3,586,000

1.83

1.74

1.78

1.84

(4,428,820)

0.78

0.5

GERI

Global-Estate Resorts, Inc.

200,000

0.76

2,300

1,445

GLO

Globe Telecom, Inc.

21,755

1,603

1,635

1,603

1,630

1,602

115,825

6.24

4.5

GMAP

GMA Hldgs., Inc. "PDR"

29,000

5.65

6.25

5.65

6.24

5.65

6.5

5.08

GMA7

GMA Network, Inc.

610,200

6.1

6.12

6.1

2,494

500

HVN

Golden MV Holdings, Inc.

120

937

934

957.5

(46,850)

8.24

4.52

GPH

Grand Plaza Hotel Corp.

300

6.99

1,398

0.191

0.122

GREEN

Greenergy Hldgs., Inc.

3,150,000

0.184

0.189

0.181

0.187

0.184

(202,840)

717.5

465

GTCAP

GT Capital Hldgs., Inc.

187,880

648

659

648

655

648

71,164,695

1,010

951.5

GTPPB

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

990

975

0.69

0.47

TUGS

Harbor Star Shipping Serv., Inc.

92,000

0.6

0.61

44,400

1.19

0.96

HTI

Haus Talk, Inc.

407,000

1.02

0.99

1.02

1.04

4.8

3.24

House of Investments, Inc.

2,000

4.55

4.52

1.05

0.42

IMP

Imperial Resources, Inc. "A"

389,000

0.8

1.05

0.8

1.05

0.7

630

320

ICT

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

1,995,500

627

640

621

630

625

151,787,970

4.2

1.43

IMI

Integ. Micro-Electronics, Inc.

3,640,000

3.63

3.65

3.44

3.62

3.63

(2,663,020)

1.15

0.72

ION

Ionics, Inc.

632,000

1.13

1.11

1.13

1.12

11,100

0.141

0.069

Island Info. and Technology, Inc.

1,930,000

0.12

0.127

0.12

0.125

0.121

1.25

0.84

IDC

Italpinas Dev't. Corp.

58,000

0.87

0.84

0.87

10,390

2.18

JAS

Jackstones, Inc.

12,000

2.03

2.04

2.03

2.04

2.03

26.95

14.96

JGS

JG Summit Hldgs., Inc.

3,064,700

26.55

27.35

26.45

26.95

26.6

19,721,695

268

177

JFC

Jollibee Foods Corp.

1,182,360

205

207.8

203.8

207

204.2

(121,280,778)

999

950

JFCPB

Jollibee Foods Corp. Series B Pref.

400

989.5

990

989.5

990

980

2.9

2.26

KEEPR

Keepers Hldgs., Inc., The

3,557,000

2.39

2.41

2.39

2.41

2.38

(5,500,700)

3.13

2.03

KEP

Keppel Phils. Prop., Inc.

31,000

2.51

2.53

2.51

2.53

2.5

1.8

1.04

KPPI

Kepwealth Property Phils., Inc.

1,000

1.3

11.78

6.78

LBC

LBC Express Hldgs., Inc.

600

8.12

8.15

8.12

8.15

8.12

0.26

0.065

Lepanto Cons. Mng. "A"

53,700,000

0.207

0.211

0.205

0.21

0.211

0.25

0.064

LCB

Lepanto Cons. Mng. "B"

7,000,000

0.21

0.205

0.209

0.21

(197,730)

36.6

13.2

LFM

Liberty Flour Mills, Inc.

1,500

32.5

33.5

(29,800)

0.87

0.18

LODE

Lodestar Invest. Hldg. Corp. "A"

730,000

0.45

0.47

0.43

0.44

0.45

(53,000)

4.32

2.51

LPZ

Lopez Hldgs. Corp.

260,000

3.75

(862,500)

0.91

0.48

LSC

Lorenzo Shipping Corp.

48,000

0.56

0.57

0.56

0.58

15.8

10.66

LTG

LT Group,Inc.

674,800

15.52

15.7

15.48

15.58

15.52

(1,791,546)

6.99

5.26

MACAY

Macay Hldgs., Inc.

8,800

5.8

5.59

3.6

MAC

Macroasia Corp.

7,429,000

4.62

5.07

4.62

5.01

4.59

3,889,040

7.4

5.01

MBC

Manila Broadcasting Co.

100

6.22

618

448

MER

Manila Electric Co.

175,160

582

590

582

590

581

23,835,075

0.0092

0.0029

Manila Mining Corp. "A"

53,000,000

0.0079

0.008

0.0079

0.008

0.0091

0.0028

MAB

Manila Mining Corp. "B"

1,000,000

0.008

42.45

26.8

MWC

Manila Water Co., Inc.

474,100

39.5

40.05

39.15

39.65

38.95

1,452,370

2,090

1,506

MFC

Manulife Financial Corp.

405

2,090

2,030

846,450

0.85

0.49

MARC

Marcventures Hldgs., Inc.

446,000

0.84

0.82

0.83

2.65

2.15

MAXS

Max's Group,Inc.

63,000

2.44

2.39

2.4

(9,580)

18.1

14.1

MYNLD

Maynilad Water Services, Inc.

4,778,200

18.18

17.74

18.1

17.96

(20,806,976)

0.132

0.089

MED

Medco Hldgs., Inc.

110,000

0.106

0.107

0.106

0.103

0.31

0.24

MEDIC

Medilines Distributors, Inc.

1,010,000

0.25

0.27

0.25

3.58

1.88

MWIDE

Megawide Const. Corp.

3,337,000

3.15

3.35

3.14

3.31

3.14

1,417,080

106

100

MWP6C

Megawide Const. Corp. Series 6C Pref.

105.5

102.6

105

100.1

MWP7B

Megawide Const. Corp. Series 7B Pref.

104.8

104.9

2.22

1.74

MEG

Megaworld Corp.

7,417,000

2.2

2.21

2.19

2.21

2.2

(616,120)

0.66

0.39

MerryMart Consumer Corp.

410,000

0.43

0.44

0.43

0.44

0.43

(47,300)

1.34

1.11

MRSGI

Metro Retail Stores Group, Inc.

82,000

1.19

1.16

1.19

(69,730)

80.5

62.05

MBT

MetroBank and Trust Co.

2,404,150

71.5

72.25

71.45

72.25

70.9

122,392,275

0.087

0.056

Millennium Global Hldgs., Inc.

110,000

0.063

8.45

5.65

MONDE

Monde Nissin Corp.

10,977,200

5.86

5.95

5.84

5.85

5.86

(298,673)

1.17

0.5

MRC

MRC Allied, Inc.

47,897,000

0.85

0.86

0.83

0.85

1,254,600

14.94

13.4

MREIT

MREIT, Inc.

1,056,800

13.88

13.92

13.8

13.86

2,530,528

0.84

0.54

NRCP

Nat'l. Reinsurance Corp. of the Phils.

1,583,000

0.8

0.76

0.8

4.63

2.02

NIKL

Nickel Asia Corp.

7,710,000

4.51

4.61

4.51

4.56

4.5

12,286,740

0.97

0.36

NOW

Now Corp.

334,000

0.72

0.73

0.7

0.72

14.26

OGP

OceanaGold (Philippines), Inc.

947,000

39.45

38.6

(5,157,610)

0.53

0.32

ORE

Oriental Peninsula Res. Grp., Inc.

300,000

0.47

0.44

0.47

0.46

0.013

0.007

OPM

Oriental Pet. & Min. Corp. "A"

12,000,000

0.012

0.013

0.012

4.87

1.64

LOTO

Pacific Online Sys. Corp.

36,000

1.8

1.71

1.83

1.37

0.84

Pacifica Holdings, Inc.

26,000

0.97

0.92

0.96

0.97

(30)

5.19

3.6

PAL

PAL Hldgs., Inc.

80,000

3.84

3.85

3.82

3.85

(261,800)

11.4

5.18

PMPC

Panasonic Mfg. Phils. Corp.

40,400

10.9

10.82

10.98

10.9

3.97

2.94

PERC

Petroenergy Res. Corp.

8,000

3.5

3.6

2.9

2.28

PCOR

Petron Corp.

100,000

2.74

2.78

2.72

2.75

2.72

1,050

950

PRF4B

Petron Corp. - Perp. Pref. Series 4B

1,000

1,057

980

PRF4C

Petron Corp. - Perp. Pref. Series 4C

1,825

1,004

1,375,480

1,099

954

PRF4D

Petron Corp. - Perp. Pref. Series 4D

999.5

985

1,095

980

PRF4E

Petron Corp. - Perp. Pref. Series 4E

1,099

1,095

1,015

0.47

0.126

PHR

PH Resorts Group Holdings, Inc.

80,000

0.143

0.45

0.21

INFRA

Phil. Infradev Hldgs., Inc.

170,000

0.34

0.33

0.34

(36,450)

PRC

Phil. Racing Club, Inc.

200

4.19

1.4

PHC

Philcomsat Holdings Corp

35,000

1.61

1.81

1.59

1.81

1.61

1,600

11.72

3.09

Philex Mining Corp.

5,225,000

10.98

11.1

10.7

10.96

11.18

11,775,770

28.4

PNB

Philippine National Bank

355,670

61.05

62.3

61.75

10,915,297

0.147

0.095

RLT

Philippine Realty & Hldgs. Corp.

1,000,000

0.103

1,030

59.9

52.55

PSB

Philippine Savings Bank

10,430

57.75

57.95

57.05

57.75

42,319

66.95

35.2

SEVN

Philippine Seven Corp.

279,000

35.5

35.2

35.5

490,770

7.51

1.11

WEB

Philweb Corp.

2,284,800

7.53

7.7

7.46

7.5

7.51

6,850,812

1,401

1,080

TEL

PLDT, Inc.

122,645

1,325

1,370

1,322

1,360

1,334

16,316,045

0.37

0.122

PHA

Premiere Horizon Alliance Corp.

920,000

0.212

0.217

0.212

0.213

0.212

(2,130)

2.48

0.93

PREIT

Premiere Island Power REIT Corp.

384,000

1.23

1.25

1.2

1.23

(50,430)

2.08

1.07

PRIM

Prime Media Hldgs., Inc.

65,000

1.21

1.2

15.48

9.48

PPC

Pryce Corp.

25,500

14.34

14.1

14.2

294,690

45.95

24.7

PGOLD

Puregold Price Club, Inc.

746,100

39.5

38.8

39.5

371,340

3.38

PXP

PXP Energy Corp.

591,000

2.61

2.62

2.57

2.58

2.61

220,120

1.03

0.75

ASLAG

Raslag Corp.

43,000

0.88

0.89

0.87

0.88

6.92

5.02

REDC

Repower Energy Dev't. Corp.

4,800

6.38

6.41

6.38

6.41

6.38

5.32

3.92

RFM

RFM Corp.

512,600

5.22

5.29

5.2

5.26

5.16

(2,106,416)

27.3

RCB

Rizal Commercial Banking Corp.

240,000

25.85

25.1

8.26

5.9

RCR

RL Commercial REIT, Inc.

61,053,800

8.1

8.15

7.9

8.09

202,810,897

18.4

11.16

RLC

Robinsons Land Corp.

3,549,800

18.4

18.84

18.2

18.4

21,384,792

40.35

RRHI

Robinsons Retail Hldgs., Inc.

808,600

35.4

35.75

35.4

35.5

35.4

(2,997,310)

2.23

1.51

ROCK

Rockwell Land Corp.

827,000

1.92

1.93

1.88

1.92

133,480

3.99

2.09

RCI

Roxas and Co., Inc.

101,000

2.43

2.47

2.43

2.47

2.5

2,430

85.95

55.55

SMC

San Miguel Corp.

209,570

83.6

82.5

83.7

(13,676,819)

79.8

76.8

SMC2L

San Miguel Corp. Series 2-L Pref.

5,010

78.5

79.1

78.5

79.1

82.5

79.2

SMC2O

San Miguel Corp. Series 2-O Pref.

4,160

81.4

81.45

81.2

81.4

162,400

SMC2P

San Miguel Corp. Series 2-P Pref.

75.05

78.9

75.1

SMC2R

San Miguel Corp. Series 2-R Pref.

38,000

78.8

78.9

80.75

SMC2T

San Miguel Corp. Series 2-T Pref.

510

79.4

SMC2U

San Miguel Corp. Series 2-U Pref.

46,140

79.5

78.85

49.2

San Miguel Food and Bev., Inc.

18,740

55.5

55.7

55.2

55.6

55.5

(78,202)

79.4

SECB

Security Bank Corp.

167,430

66.65

67.8

66.65

67.3

66.65

(4,759,511)

38.6

27.25

SCC

Semirara Mng. and Power Corp.

1,202,100

31.55

31.5

30.9

(4,856,160)

8.22

6.6

PIZZA

Shakey's Pizza Asia Vent., Inc.

1,400

6.91

(6,960)

4.4

3.36

SHNG

Shang Properties, Inc.

101,000

3.75

3.7

3.74

3.75

7,500

10.28

4.71

SHLPH

Shell Pilipinas Corp.

643,600

9.9

10.14

9.6

10.14

9.9

627,498

905

677

SM Investments Corp.

158,420

705.5

719

705.5

719

705

7,805,990

SMPH

SM Prime Hldgs., Inc.

6,079,600

22.7

23.25

22.7

23.1

22.6

7,412,715

0.27

0.175

SOC

SOCResources, Inc.

30,000

0.232

1.46

0.99

SGI

Solid Group, Inc.

3,000

1.36

1.35

1.36

1.62

1.09

SPNEC

SP New Energy Corp.

147,650,000

1.12

1.39

1.12

1.3

1.13

14,339,660

11.5

7.5

SPC

SPC Power Corp.

137,200

10.18

10.32

10.14

10.32

10.18

3.4

2.32

SSI

SSI Group, Inc.

222,000

2.73

2.75

2.67

2.74

2.67

(13,750)

2.95

2.03

SLI

Sta. Lucia Land, Inc.

2,000

2.47

2.45

1.78

1.18

STI

STI Educ. Systems Hldgs., Inc.

2,656,000

1.28

1.31

1.27

1.26

(1,593,610)

3,640

3,000

SLF

Sun Life Financial, Inc.

3,640

3,550

(18,200)

0.88

0.6

SUN

Suntrust Resort Holdings, Inc.

77,000

0.76

0.75

0.76

45.95

1.2

SRDC

Supercity Realty Dev't. Corp.

300

19.5

21.9

19.5

21.9

22.1

0.063

0.044

SFI

Swift Foods, Inc.

20,000

0.053

1.73

1.39

SFIP

Swift Foods, Inc. Conv. Pref.

14,000

1.39

1.4

1.39

1.5

18.2

10.14

SGP

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

892,000

17.7

17.8

17.64

17.74

17.64

(4,612,128)

220

175

PSE

The Phil. Stock Exchange, Inc.

10,900

205

206

205

204

85,700

0.0099

0.007

The Philodrill Corp.

20,000,000

0.009

0.0092

0.009

0.0091

0.0093

51.9

TFHI

Top Frontier Inves’t. Hldgs., Inc.

13,040

66.85

8,022

1.95

0.3

TOP

Top Line Business Dev't. Corp.

1,334,000

1.62

1.63

1.58

1.6

33,390

0.248

0.127

TBGI

Transpacific Broadband Grp. Int'l., Inc.

450,000

0.133

0.134

0.131

0.134

0.131

13,100

248.6

65.1

UNH

Uniholdings Inc.

270

131

126

130

160

36.2

26.25

UBP

Union Bank of the Phils.

46,300

26.35

26.85

26.3

26.8

26.3

(422,755)

0.0061

0.0028

UPM

United Paragon Mng. Co.

36,000,000

0.0049

29,400

98.9

57.9

URC

Universal Robina Corp.

1,576,930

71.5

73.05

71.5

34,459,444

0.86

0.62

UPSON

Upson International Corp.

83,000

0.71

0.69

0.7

1.24

0.68

Vantage Equities, Inc.

102,000

0.98

2.2

1.61

VMC

Victorias Milling Co., Inc.

93,000

2.12

197,160

1.71

0.83

VLL

Vista Land & Lifescapes, Inc.

981,000

1.2

1.17

1.19

1.2

104

75.1

VLL2A

Vista Land and Lifescapes, Inc. Pref. 2A

2,460

92.25

103

79.95

VLL2B

Vista Land and Lifescapes, Inc. Pref. 2B

840

93.05

1.99

STR

Vistamalls, Inc.

7,000

1.31

1.29

1.3

1.35

1.95

1.06

VREIT

VistaREIT, Inc.

2,418,000

1.52

1.53

1.48

1.49

1.52

(180,900)

0.72

0.49

VITA

Vitarich Corp.

1,452,000

0.54

0.57

0.54

0.47

0.37

WPI

Waterfront Philippines, Inc.

1,420,000

0.46

0.48

0.46

0.47

235,000

10.4

5.68

WLCON

Wilcon Depot, Inc.

1,647,300

7.2

7.37

7.19

7.28

7.24

(548,775)

0.28

0.16

Xurpas, Inc.

220,000

0.25

(25,000)

0.096

0.061

ZHI

Zeus Hldgs., Inc.

20,000

0.073

0.074

0.073

0.074

0.075

Data based on January 22, 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

India seeks to boost manufacturing, hit $1.3T in exports through deregulation,...

Skin Republic: Where great skin became simple

Indonesia finds bodies of 10 passengers on crashed surveillance plane

PHL women’s healthcare five years behind other SEA countries – expert

To Lam wins second term to rule Vietnam through 2030

Big North European investors reassess US exposure as geopolitical risk mounts

Review: REDMI Note 15 Pro 5G

Pit Señor! Toyota Motor Philippines celebrates Sinulog with Coco Martin

China says it rescued Philippine crew from cargo ship near Scarborough Shoal

Poor student literacy rates seen weighing on PHL economic growth

12 3...16,614 Page 1 of 16,614