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.	15,000	10.12	10.28	10.12	10.28	10.12	83,996
0.72	0.51	BRN	A Brown Co., Inc.	964,000	0.68	0.69	0.65	0.65	0.67	(9,520)
108.9	95.4	BRNPC	A Brown Co., Inc. Preferred "C"	1,400	105	105	103	105	105	-
15.4	12.98	ANS	A. Soriano Corp.	18,200	14.74	14.74	14.28	14.68	14.76	(2,940)
0.91	0.3	ABA	AbaCore Capital Hldgs., Inc.	8,100,000	0.57	0.62	0.56	0.62	0.58	1,373,390
38.15	30.7	AEV	Aboitiz Equity Vent., Inc.	659,200	33.6	33.6	32.75	33	33.4	(1,609,400)
44.5	33	AP	Aboitiz Power Corp.	1,982,900	43.3	43.3	42.8	43	43.3	8,025,890
6.45	3.82	ABS	ABS-CBN Corp.	110,000	4.07	4.15	4.07	4.11	4.1	-
5.9	2.44	ACEN	ACEN Corp.	17,189,000	2.58	2.58	2.48	2.56	2.58	(20,081,070)
1,099	1,041	ACENB	ACEN Corporation Series B Pref.	10	1,070	1,070	1,070	1,070	1,070	-
1.99	1.31	ACE	Acesite (Phils.) Hotel Corp.	58,000	1.31	1.31	1.31	1.31	1.31	-
0.65	0.44	ANI	Agrinurture, Inc.	170,000	0.44	0.46	0.44	0.44	0.46	-
0.155	0.092	ALLDY	AllDay Marts, Inc.	3,740,000	0.092	0.092	0.09	0.092	0.092	(20)
0.79	0.49	HOME	AllHome Corp.	1,149,000	0.51	0.51	0.49	0.5	0.5	(40,865)
9.66	5.93	AGI	Alliance Global Group, Inc.	1,608,500	8	8.05	7.79	7.85	8	(4,402,235)
0.61	0.43	ACR	Alsons Cons. Res., Inc.	322,000	0.53	0.56	0.52	0.55	0.55	-
1.22	0.65	ALTER	Alternergy Holdings Corp.	49,000	1.03	1.05	1.02	1.05	1.03	-
0.63	0.36	APO	Anglo Philippine Hldgs. Corp.	130,000	0.42	0.43	0.42	0.42	0.43	(4,350)
0.215	0.12	APC	APC Group, Inc.	450,000	0.12	0.125	0.12	0.125	0.125	-
7.21	3.29	APX	Apex Mining Co., Inc. "A"	21,834,700	6.28	6.28	5.8	6.13	6.31	(1,523,438)
0.0096	0.0034	APL	Apollo Global Capital, Inc.	221,000,000	0.0059	0.0062	0.0058	0.0061	0.006	364,000
0.81	0.48	ARA	Araneta Properties, Inc.	946,000	0.5	0.54	0.5	0.53	0.52	-
42	35.45	AREIT	AREIT, Inc.	1,067,700	42	42	41.2	41.6	42	22,785,910
0.47	0.31	ALCO	Arthaland Corp.	3,390,000	0.43	0.45	0.42	0.44	0.45	-
499.8	430.4	ALCPD	Arthaland Corp. Perpetual Pref "D"	80	464.8	470	464.8	470	460	-
55.4	21.02	AUB	Asia United Bank Corp.	235,360	54	55.5	53	55.4	52.5	80,112
28	16.3	ATI	Asian Terminals, Inc.	284,300	27.1	28.3	27.1	27.4	27.05	4,351,080
5	3.74	AT	Atlas Cons. Mng. & Dev't. Corp.	1,568,000	4.32	4.32	4.04	4.04	4.34	(440,810)
0.58	0.41	ATN	ATN Hldgs., Inc. "A"	3,200,000	0.51	0.52	0.51	0.52	0.52	-
2.59	1.8	AXLM	Axelum Resources Corp.	17,000	1.91	1.94	1.91	1.91	1.94	(1,940)
740	544	AC	Ayala Corp.	129,480	603	603	591.5	596	603	26,473,925
2,094	1,975	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	150	2,006	2,008	2,006	2,008	2,008	-
2,048	2,000	ACPB4	Ayala Corp. Class "B" Series 4 Pref.	40	2,040	2,040	2,040	2,040	2,010	-
38.4	21.65	ALI	Ayala Land, Inc.	5,293,200	25.85	26.2	25.65	25.7	25.85	(49,920,165)
2.17	1.36	ALLHC	AyalaLand Logistics Hldgs. Corp.	213,000	1.48	1.48	1.47	1.48	1.48	(38,470)
0.41	0.34	BALAI	Balai ni Fruitas, Inc.	510,000	0.4	0.41	0.39	0.39	0.39	-
168	135.6	BDO	Banco de Oro Unibank, Inc.	3,012,590	151.5	151.5	147.8	149	152.2	(25,087,744)
8.8	6.5	BNCOM	Bank of Commerce	26,100	7.3	7.33	7.3	7.32	7.29	10,950
147.4	116.2	BPI	Bank of the Phil. Islands	2,169,470	122.8	123.7	120.2	122	122.8	(69,851,906)
0.153	0.115	BSC	Basic Energy Corp.	2,310,000	0.121	0.122	0.12	0.12	0.122	-
2.27	1.43	BEL	Belle Corp.	206,000	1.48	1.53	1.48	1.5	1.49	-
4.68	3.41	BC	Benguet Corp. "A"	219,000	4.64	4.68	4.64	4.68	4.65	-
4.68	3.09	BCB	Benguet Corp. "B"	124,000	4.46	4.68	4.45	4.68	4.52	-
9.8	5	BCOR	Berjaya Phils., Inc.	9,800	6.58	6.6	6.49	6.6	5.7	(658)
8.6	2.62	BLOOM	Bloomberry Resorts Corp.	50,342,000	4.5	4.82	4.45	4.56	4.44	(16,212,100)
0.105	0.037	BHI	Boulevard Hldgs., Inc.	62,600,000	0.047	0.051	0.046	0.049	0.049	-
1.58	0.68	BKR	Bright Kindle Res. & Invest., Inc.	346,000	0.84	0.98	0.79	0.79	0.82	-
37	27.15	CEB	Cebu Air, Inc.	109,200	36.85	36.85	36.5	36.85	36.85	(191,310)
40.5	34.5	CEBCP	Cebu Air, Inc. Convertible Pref.	42,600	40.2	40.4	40.2	40.4	40.2	(1,057,970)
2.9	2.42	CLI	Cebu Landmasters, Inc.	378,000	2.48	2.5	2.48	2.49	2.49	(69,980)
1.93	1.1	CHP	Cemex Hldg. Phils., Inc.	663,000	1.18	1.24	1.18	1.21	1.18	-
18.98	10.7	CEU	Centro Escolar University	2,900	17.8	17.8	17.22	17.64	17.22	-
45	32	CNPF	Century Pacific Food, Inc.	569,400	37.6	37.9	37.35	37.5	37.5	(8,035,905)
3	2.32	CPM	Century Peak Metals Hldgs. Corp.	4,000	2.36	2.48	2.36	2.48	2.48	4,960
0.8	0.32	CPG	Century Prop. Group, Inc.	13,013,000	0.72	0.74	0.7	0.71	0.72	262,400
102.5	96	CPGPB	Century Properties Group, Inc. Pref. B	1,500	101.9	101.9	90	100.4	100	6,196
1.46	1	C	Chelsea Logistics and Infra. Hldgs. Corp.	636,000	1.08	1.15	1.06	1.15	1.08	-
94.5	39.75	CBC	China Banking Corp.	72,410	63.3	64	63.3	64	64.05	367,397
0.73	0.05	TCB2A	Cirtek Hldgs. - Pref B-2 Subseries A (USD)	114,800	0.08	0.08	0.08	0.08	0.08	-
1.57	0.67	TECH	Cirtek Hldgs. Phils. Corp.	625,000	0.7	0.72	0.7	0.71	0.7	-
49.5	9.5	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	5,000	18.78	18.78	18.48	18.48	18.48	-
49.95	7.96	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	1,300	10.4	10.44	9.28	9.28	9.16	-
3.69	2.85	CREIT	Citicore Energy REIT Corp.	950,000	3.7	3.7	3.68	3.69	3.69	-
4.2	2.82	CREC	Citicore Renewable Energy Corp.	72,000	4.2	4.2	4.15	4.16	4.2	(12,480)
0.76	0.57	LAND	City and Land Developers, Inc.	31,000	0.56	0.59	0.56	0.59	0.59	-
0.74	0.58	CDC	Cityland Dev't. Corp.	20,000	0.6	0.62	0.59	0.62	0.62	(7,220)
16.5	5.96	CSB	Citystate Savings Bank	4,900	11	11.18	11	11.18	10.9	(1,116)
0.018	0.0119	COAL	Coal Asia Hldgs., Inc.	5,600,000	0.014	0.014	0.013	0.013	0.014	-
1.99	1.48	COL	COL Fin'l. Group, Inc.	4,000	1.51	1.51	1.51	1.51	1.5	-
15.44	12.86	CIC	Concepcion Ind'l. Corp.	20,900	14.84	14.86	14.6	14.74	14.84	(84,608)
21.4	11.1	CNVRG	Converge ICT Solutions, Inc.	2,176,200	18.44	18.78	18.24	18.6	18.34	2,163,370
7.14	4.67	COSCO	Cosco Capital, Inc.	497,300	7.12	7.14	7.06	7.07	7.11	(1,130,517)
1.96	1.6	CROWN	Crown Asia Chemicals Corp.	70,000	1.74	1.76	1.7	1.7	1.7	-
0.079	0.051	CEI	Crown Equities, Inc.	180,000	0.077	0.079	0.077	0.079	0.077	-
0.77	0.42	CTS	CTS Global Equity Group, Inc.	30,000	0.43	0.43	0.43	0.43	0.47	4,300
5.8	4.68	DMW	D.M. Wenceslao and Associates, Inc.	11,700	5.03	5.23	5.03	5.23	5.29	-
6.82	5.04	DNL	D&L Industries, Inc.	855,000	5.25	5.25	5.12	5.15	5.19	(1,008,291)
1.1	0.98	DDMPR	DDMP REIT, Inc.	1,727,000	1.05	1.07	1.05	1.07	1.06	(622,920)
4.5	2.66	DELM	Del Monte Pacific Ltd.	190,000	3.04	3.1	3	3.1	3.02	216,460
3.3	1.5	DFNN	DFNN, Inc.	446,000	1.7	1.7	1.5	1.5	1.61	(594,600)
65	15.94	PLUS	DigiPlus Interactive Corp.	54,989,200	28	35	27.9	32.1	27	(35,601,800)
1.4	1.04	DWC	Discovery World Corp.	6,000	1.05	1.05	1.05	1.05	1.11	-
2.23	0.99	DITO	DITO CME Holdings Corp.	97,384,000	1.02	1.17	1	1.13	1.02	12,720,260
3.25	2	DIZ	Dizon Copper Silver Mines, Inc.	29,000	3.5	3.5	2.95	2.98	3.25	-
12.4	10.22	DMC	DMCI Hldgs., Inc.	2,463,800	10.62	10.62	10.5	10.5	10.62	(4,805,824)
2.74	1.15	DHI	Dominion Hldgs., Inc.	25,000	1.18	1.18	1.17	1.17	1.2	-
14.98	8.3	DD	DoubleDragon Prop. Corp.	301,100	10.1	10.18	9.94	9.97	10.3	(528,951)
99.4	93	DDPR	DoubleDragon Prop. Corp. Pref.	40,840	97	97	96.5	96.5	96.9	-
0.57	0.26	ECVC	East Coast Vulcan Corp.	70,000	0.32	0.32	0.3	0.3	0.32	-
12.6	8.8	EW	East West Banking Corp.	2,689,800	11.96	12.7	11.96	12.6	11.88	(9,847,108)
3.75	1.55	ECP	Easycall Comm. Phils., Inc.	7,000	2.55	2.55	2.5	2.5	2.55	-
4.9	2.67	EEI	EEI Corp.	151,000	2.88	3.07	2.88	2.95	2.89	(3,000)
99	85.05	EEIPB	EEI Corp. Series B Pref.	10,050	91.1	93.9	90	93.9	93.95	-
18.9	11.9	EMI	Emperador, Inc.	233,700	15.92	16.02	15.88	16.02	15.9	(384,326)
0.154	0.103	ELI	Empire East Land Hldgs., Inc.	170,000	0.108	0.108	0.108	0.108	0.111	-
0.99	0.71	EURO	Euro-Med Lab. Phil., Inc.	21,000	0.88	0.9	0.85	0.9	0.9	-
0.3	0.228	EVER	Ever-Gotesco Res. & Hldgs., Inc.	110,000	0.228	0.228	0.228	0.228	0.228	-
9.3	1.8	FERRO	Ferronoux Holding, Inc.	6,700	6.85	6.85	6.42	6.79	6.86	-
0.92	0.66	FCG	Figaro Culinary Group, Inc.	321,000	0.68	0.69	0.67	0.69	0.67	-
6	4.03	FDC	Filinvest Dev't. Corp.	22,000	4.98	4.98	4.82	4.85	4.98	4,980
0.86	0.62	FLI	Filinvest Land, Inc.	2,676,000	0.83	0.83	0.82	0.82	0.83	(1,417,660)
3.46	2.84	FILRT	Filinvest REIT, Corp.	1,341,000	3.46	3.48	3.42	3.42	3.46	24,300
8.2	5.03	FFI	Filipino Fund, Inc.	300	7.7	7.7	7.7	7.7	7.7	-
19.22	16.04	FGEN	First Gen Corp.	425,900	17.28	17.5	16.92	16.94	17.18	(1,545,846)
121.3	93	FMETF	First Metro Phil. Equity ETF, Inc.	3,970	104.5	104.8	104.2	104.4	104.7	6,269
86.5	56.5	FPH	First Phil. Hldgs. Corp.	44,480	78	79.7	78	79.7	79.2	589,008
0.79	0.6	FRUIT	Fruitas Hldgs., Inc.	7,000	0.61	0.62	0.61	0.61	0.62	(3,050)
0.119	0.058	GEO	GEOGRACE Res. Phils., Inc.	5,930,000	0.099	0.117	0.099	0.105	0.096	22,990
308	225	GSMI	Ginebra San Miguel, Inc.	7,430	286	289	286	288	286	1,092,950
1.69	0.99	FNI	Global Ferronickel Hldgs., Inc.	873,000	1.35	1.41	1.29	1.3	1.35	(754,710)
0.77	0.5	GERI	Global-Estate Resorts, Inc.	1,000	0.63	0.63	0.63	0.63	0.64	-
2,460	1,624	GLO	Globe Telecom, Inc.	32,845	1,664	1,667	1,646	1,667	1,656	1,159,830
7.39	5.08	GMA7	GMA Network, Inc.	286,300	5.15	5.23	5.15	5.23	5.15	-
0.23	0.131	GREEN	Greenergy Hldgs., Inc.	13,650,000	0.145	0.145	0.127	0.131	0.143	12,900
740	465	GTCAP	GT Capital Hldgs., Inc.	111,300	640	640	618.5	624	639	10,616,145
994	930	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	10	975	975	975	975	975	-
0.81	0.56	TUGS	Harbor Star Shipping Serv., Inc.	55,000	0.69	0.69	0.65	0.69	0.67	(13,000)
1.19	1.02	HTI	Haus Talk, Inc.	7,000	1.15	1.15	1.15	1.15	1.19	-
0.78	0.42	IMP	Imperial Resources, Inc. "A"	7,000	0.55	0.55	0.54	0.54	0.64	-
473.6	320	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,481,340	460	469	459	466	460	55,394,780
2.56	1.43	IMI	Integ. Micro-Electronics, Inc.	334,000	2.19	2.19	2.1	2.18	2.19	-
1	0.72	ION	Ionics, Inc.	590,000	0.86	0.9	0.86	0.9	0.86	-
6.94	5.57	IPO	iPeople, Inc.	4,600	5.7	5.7	5.6	5.6	5.7	1,120
0.121	0.069	IS	Island Info. and Technology, Inc.	6,180,000	0.102	0.105	0.096	0.1	0.098	-
1.54	0.99	IDC	Italpinas Dev't. Corp.	73,000	1	1.02	0.98	1.01	0.99	(2,060)
2.15	0.79	JAS	Jackstones, Inc.	8,000	1.9	1.9	1.71	1.71	1.91	(170)
28.25	14.96	JGS	JG Summit Hldgs., Inc.	1,809,700	21.35	21.95	20.75	21.7	21.35	2,873,565
278.6	203	JFC	Jollibee Foods Corp.	1,054,730	224	224	218.6	220.8	224	(25,282,492)
985	939	JFCPB	Jollibee Foods Corp. Series B Pref.	890	950.5	951	950.5	950.5	955	(798,670)
2.9	1.66	KEEPR	Keepers Hldgs., Inc., The	2,778,000	2.53	2.53	2.48	2.52	2.53	(771,540)
15.18	6.83	LBC	LBC Express Hldgs., Inc.	100	7.79	7.79	7.79	7.79	7.79	-
0.186	0.06	LC	Lepanto Consol. Min. Co. “A”	25,310,000	0.12	0.12	0.114	0.114	0.12	-
0.181	0.06	LCB	Lepanto Consol. Min. Co. “B”	5,610,000	0.115	0.12	0.114	0.118	0.129	21,950
25.8	12	LFM	Liberty Flour Mills, Inc.	3,700	24.5	24.5	23.5	24.3	24.4	-
0.54	0.18	LODE	Lodestar Invest. Hldg. Corp. "A"	2,030,000	0.46	0.48	0.46	0.48	0.46	13,250
4.32	2.51	LPZ	Lopez Hldgs. Corp.	58,000	4.1	4.16	4.1	4.16	4.15	(86,460)
13.26	9.66	LTG	LT Group,Inc.	8,990,100	13.14	13.24	13.08	13.18	13.16	8,120,806
8.5	7.34	MACAY	Macay Hldgs., Inc.	8,000	7.39	7.39	7.38	7.38	7.38	-
7.55	3.6	MAC	Macroasia Corp.	1,668,000	4.1	4.16	4.06	4.09	4.03	(2,901,470)
580	379.8	MER	Manila Electric Co.	108,460	534	537	533	533.5	533.5	(15,315,720)
0.0084	0.0029	MA	Manila Mining Corp. "A"	15,000,000	0.0053	0.0053	0.0051	0.0052	0.0053	-
0.0083	0.0027	MAB	Manila Mining Corp. "B"	10,000,000	0.0052	0.0052	0.0051	0.0051	0.0053	25,500
39.5	25	MWC	Manila Water Co., Inc.	383,800	38.3	38.65	38.05	38.4	38.15	(998,410)
2,086	1,260	MFC	Manulife Financial Corp.	505	1,672	1,672	1,672	1,672	1,670	-
0.77	0.49	MARC	Marcventures Hldgs., Inc.	228,000	0.53	0.53	0.51	0.51	0.53	-
3.15	2.28	MAXS	Max's Group,Inc.	154,000	2.43	2.49	2.43	2.46	2.44	-
0.37	0.26	MEDIC	Medilines Distributors, Inc.	210,000	0.27	0.28	0.27	0.28	0.28	-
2.89	1.88	MWIDE	Megawide Const. Corp.	187,000	2	2.09	2	2.05	2	(6,150)
99	88.2	MWP2B	Megawide Const. Corp. Series 2B Pref.	7,500	97.05	97.05	95	95	97	241,100
103	100	MWP6C	Megawide Const. Corp. Series 6C Pref.	10	101.9	101.9	101.9	101.9	101.7	-
2.35	1.74	MEG	Megaworld Corp.	15,182,000	2.02	2.05	2.01	2.03	2.02	(17,915,110)
0.81	0.45	MM	MerryMart Consumer Corp.	1,216,000	0.55	0.57	0.54	0.55	0.57	-
1.34	1.13	MRSGI	Metro Retail Stores Group, Inc.	53,000	1.16	1.17	1.15	1.17	1.17	(1,230)
82	65	MBT	MetroBank and Trust Co.	1,507,510	73.2	73.4	72.3	73	73.1	807,897
0.11	0.061	MG	Millennium Global Hldgs., Inc.	10,000	0.076	0.076	0.076	0.076	0.077	-
11.5	6.6	MONDE	Monde Nissin Corp.	2,554,300	7.61	7.79	7.5	7.6	7.63	1,726,474
1.08	0.5	MRC	MRC Allied, Inc.	81,743,000	0.9	0.9	0.84	0.85	0.89	(1,872,940)
14.54	12.84	MREIT	MREIT, Inc.	432,200	14.28	14.38	14.18	14.2	14.18	317,798
0.89	0.47	NRCP	Nat'l. Reinsurance Corp. of the Phils.	240,000	0.64	0.64	0.64	0.64	0.65	-
3.84	1.7	XG	NexGen Energy Corp.	73,000	3.59	3.6	3.45	3.55	3.68	-
4.08	2.02	NIKL	Nickel Asia Corp.	3,265,000	2.32	2.33	2.31	2.32	2.32	(1,199,990)
0.8	0.36	NOW	Now Corp.	710,000	0.37	0.37	0.36	0.37	0.38	-
17.3	12.82	OGP	OceanaGold (Philippines), Inc.	24,900	17	17.14	16.98	17	17	(114,286)
0.162	0.1	OM	Omico Corp.	43,910,000	0.109	0.13	0.109	0.128	0.109	-
0.66	0.32	ORE	Oriental Peninsula Res. Grp., Inc.	180,000	0.35	0.36	0.35	0.36	0.35	(3,650)
0.011	0.0067	OPM	Oriental Pet. & Min. Corp. "A"	34,100,000	0.01	0.01	0.0099	0.01	0.01	-
0.011	0.0067	OPMB	Oriental Pet. & Min. Corp. "B"	4,900,000	0.011	0.011	0.0099	0.0099	0.011	-
4.87	2.5	LOTO	Pacific Online Sys. Corp.	115,000	3.02	3.02	2.91	3	3.11	(171,120)
5.36	4	PAL	PAL Hldgs., Inc.	5,000	4.17	4.2	4.16	4.2	4.39	4,160
8.9	4.69	PMPC	Panasonic Mfg. Phils. Corp.	4,800	7.39	7.54	7.37	7.54	7.54	-
4.3	2.94	PERC	Petroenergy Res. Corp.	22,000	3.03	3.09	2.94	2.94	3.04	(6,270)
2.88	2.28	PCOR	Petron Corp.	200,000	2.49	2.52	2.47	2.47	2.5	(4,960)
1,050	965	PRF3B	Petron Corp. - Perp. Pref. Series 3B	3,030	995	1,000	995	1,000	995	-
1,070	980	PRF4E	Petron Corp. - Perp. Pref. Series 4E	3,480	1,000	1,000	1,000	1,000	1,020	20,000
0.79	0.126	PHR	PH Resorts Group Holdings, Inc.	3,800,000	0.168	0.198	0.168	0.198	0.177	(1,760)
0.54	0.21	INFRA	Phil. Infradev Hldgs., Inc.	30,000	0.4	0.4	0.4	0.4	0.4	-
7.5	2.58	PX	Philex Mining Corp.	1,734,000	6.02	6.02	5.82	5.97	5.98	1,043,791
10	7.9	PBB	Philippine Business Bank	2,500	8.6	8.93	8.6	8.92	8.6	8,696
0.34	0.235	PHES	Philippine Estate Corp.	50,000	0.28	0.28	0.28	0.28	0.28	-
64.9	22	PNB	Philippine National Bank	3,722,540	62.8	71	62.8	64.9	62.8	30,759,728
0.149	0.099	RLT	Philippine Realty & Hldgs. Corp.	100,000	0.112	0.112	0.112	0.112	0.112	-
61.7	53.15	PSB	Philippine Savings Bank	2,330	58.8	58.8	58.35	58.35	58.8	(108,889)
79	44	SEVN	Philippine Seven Corp.	463,410	52.9	53.95	52.3	53.95	52.75	752,252
3.4	1.11	WEB	Philweb Corp.	11,513,000	3	3.45	3	3.35	2.93	362,350
1,608	1,200	TEL	PLDT, Inc.	50,590	1,297	1,299	1,290	1,290	1,295	(3,913,810)
2.48	1.82	PREIT	Premiere Island Power REIT Corp.	76,000	2.3	2.3	2.28	2.29	2.3	-
2.85	1.33	PRIM	Prime Media Hldgs., Inc.	348,000	1.7	1.93	1.64	1.74	1.7	-
12.38	7.16	PPC	Pryce Corp.	4,000	12.1	12.22	12.1	12.22	12.18	-
41	24.7	PGOLD	Puregold Price Club, Inc.	2,634,800	40.9	40.9	38.9	40	41	17,867,695
3.82	2.11	PXP	PXP Energy Corp.	413,000	2.34	2.37	2.3	2.35	2.35	-
1.43	0.86	ASLAG	Raslag Corp.	161,000	0.9	0.9	0.86	0.86	0.87	-
5.46	5.01	REDC	Repower Energy Dev't. Corp.	300	5.19	5.19	5.19	5.19	5.2	-
4.46	3.72	RFM	RFM Corp.	2,140,000	4.2	4.2	4.19	4.2	4.17	(7,580,630)
27.3	21.15	RCB	Rizal Commercial Banking	3,500	25.9	25.9	25.9	25.9	25.9	-
7.94	5.5	RCR	RL Commercial REIT, Inc.	6,823,300	7.7	7.8	7.6	7.64	7.65	27,871,721
16.74	11.16	RLC	Robinsons Land Corp.	861,700	14.88	14.98	14.76	14.9	14.88	8,018,670
41.35	33.9	RRHI	Robinsons Retail Hldgs., Inc.	313,300	39.45	39.95	39	39.6	39.45	2,809,605
2.22	1.42	ROCK	Rockwell Land Corp.	162,000	2.19	2.25	2.19	2.2	2.2	-
4.19	2.19	RCI	Roxas and Co., Inc.	651,000	3.29	3.31	3.13	3.2	3.32	25,680
99.9	65.2	SMC	San Miguel Corp.	147,020	73.9	73.95	72.95	73	73.9	(1,060,304)
74.5	71.9	SMC2F	San Miguel Corp. Series 2-F Pref.	50	73.3	73.3	73.3	73.3	73.4	-
73.85	70	SMC2I	San Miguel Corp. Series 2-I Pref.	72,450	71.8	71.8	71.6	71.6	71.8	-
72	66.1	SMC2K	San Miguel Corp. Series 2-K Pref.	530	70.15	70.2	70.15	70.2	70.15	-
79.8	77.3	SMC2L	San Miguel Corp. Series 2-L Pref.	5,600	78.5	78.6	78.5	78.6	78.6	-
81.5	77	SMC2N	San Miguel Corp. Series 2-N Pref.	130	78.45	78.45	78.45	78.45	78.4	-
82.5	79	SMC2O	San Miguel Corp. Series 2-O Pref.	250	81.3	81.3	81.3	81.3	81.3	-
56.95	46.55	FB	San Miguel Food and Bev., Inc.	110,230	54.05	54.4	54.05	54.3	54.1	(4,727,054)
5.5	3.21	SBS	SBS Philippines Corp.	48,000	3.8	3.89	3.8	3.89	3.9	-
2.77	1.18	SPM	Seafront Resources Corp.	4,000	2.53	2.62	2.53	2.62	2.51	-
99.15	60	SECB	Security Bank Corp.	339,640	75	77.75	74.35	76.7	74.2	5,801,982
38.6	31.2	SCC	Semirara Mng. and Power Corp.	588,200	33.35	33.35	32.85	32.85	33.3	(7,255,160)
9.67	6.68	PIZZA	Shakey’s Pizza Asia Ventures, Inc.	17,700	8.05	8.14	8	8.05	8.05	805
4.28	3.7	SHNG	Shang Properties, Inc.	128,000	4.24	4.24	4.2	4.23	4.24	(402,800)
10.18	4.71	SHLPH	Shell Pilipinas Corp.	346,000	4.84	4.96	4.81	4.9	4.93	(38,980)
1,000	746	SM	SM Investments Corp.	100,090	845	845	825.5	842	845	(8,774,990)
33.35	21.85	SMPH	SM Prime Hldgs., Inc.	7,294,300	23.35	23.4	22.75	23	23.3	(2,233,925)
1.46	0.89	SGI	Solid Group, Inc.	31,000	1.38	1.38	1.38	1.38	1.38	-
1.57	1	SPNEC	SP New Energy Corp.	13,667,000	1.44	1.47	1.44	1.46	1.44	7,003,720
9.4	8.02	SPC	SPC Power Corp.	39,500	8.6	8.7	8.46	8.7	8.7	-
3.71	2.79	SSI	SSI Group, Inc.	25,000	3.15	3.15	3.09	3.1	3.15	9,510
3.17	2.44	SLI	Sta. Lucia Land, Inc.	1,000	2.6	2.6	2.6	2.6	2.6	-
2.76	1.26	STN	Steniel Manufacturing Corp.	603,000	2.69	2.74	2.65	2.7	2.69	-
1.78	0.77	STI	STI Educ. Systems Hldgs., Inc.	6,779,000	1.42	1.42	1.37	1.41	1.42	(1,264,220)
3,750	2,702	SLF	Sun Life Financial, Inc.	10	3,590	3,590	3,590	3,590	3,250	-
0.99	0.6	SUN	Suntrust Resort Holdings, Inc.	97,000	0.6	0.64	0.6	0.64	0.63	-
13.5	8.38	SGP	Synergy Grid & Dev't. Phils., Inc.	319,000	11.64	11.66	11.48	11.58	11.66	1,671,398
210	158.9	PSE	The Phil. Stock Exchange, Inc.	4,020	210	210	207	209.8	210	565,524
0.0093	0.0063	OV	The Philodrill Corp.	54,000,000	0.008	0.0084	0.008	0.0082	0.0081	-
1.85	0.3	TOP	Top Line Business Dev't. Corp.	66,359,000	1.53	1.87	1.52	1.81	1.54	(384,010)
0.153	0.126	TBGI	Transpacific Broadband Grp. Int'l., Inc.	500,000	0.13	0.134	0.13	0.134	0.13	-
248.6	135	UNH	Uniholdings Inc.	290	134.1	148	134.1	148	135	-
43.05	31.85	UBP	Union Bank of the Phils.	471,200	32.3	32.3	31.15	32	32.3	3,794,405
119	57.9	URC	Universal Robina Corp.	535,050	94	94	91.8	92	94.5	(33,588,933)
0.93	0.62	UPSON	Upson International Corp.	53,000	0.75	0.75	0.74	0.74	0.74	-
1.24	0.68	V	Vantage Equities, Inc.	39,000	0.85	0.87	0.85	0.87	0.85	-
2.25	1.5	VMC	Victorias Milling Co., Inc.	6,000	1.95	1.95	1.94	1.94	1.9	-
1.79	1.42	VLL	Vista Land & Lifescapes, Inc.	2,101,000	1.5	1.5	1.43	1.46	1.49	(889,930)
148.5	85	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	1,080	96.85	97	96.85	97	96.95	-
103.5	98	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	1,280	100	100.2	100	100.2	99.9	-
2.28	1.39	STR	Vistamalls, Inc.	2,000	1.52	1.53	1.52	1.53	1.44	(1,520)
1.95	1.71	VREIT	VistaREIT, Inc.	490,000	1.87	1.88	1.86	1.86	1.87	54,230
0.8	0.45	VITA	Vitarich Corp.	1,453,000	0.63	0.64	0.62	0.64	0.63	-
25	14	VVT	Vivant Corp.	1,400	18.66	18.72	18.66	18.72	19.98	-
18.8	5.68	WLCON	Wilcon Depot, Inc.	3,032,400	9.67	9.68	9.05	9.1	9.66	(5,644,518)
0.241	0.158	X	Xurpas, Inc.	60,000	0.217	0.229	0.217	0.229	0.199	-
0.097	0.061	ZHI	Zeus Hldgs., Inc.	100,000	0.068	0.069	0.068	0.069	0.073	1,360

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.

15,000

10.12

10.28

10.12

10.28

10.12

83,996

0.72

0.51

BRN

A Brown Co., Inc.

964,000

0.68

0.69

0.65

0.67

(9,520)

108.9

95.4

BRNPC

A Brown Co., Inc. Preferred "C"

1,400

105

103

105

15.4

12.98

ANS

A. Soriano Corp.

18,200

14.74

14.28

14.68

14.76

(2,940)

0.91

0.3

ABA

AbaCore Capital Hldgs., Inc.

8,100,000

0.57

0.62

0.56

0.62

0.58

1,373,390

38.15

30.7

AEV

Aboitiz Equity Vent., Inc.

659,200

33.6

32.75

33.4

(1,609,400)

44.5

Aboitiz Power Corp.

1,982,900

43.3

42.8

43.3

8,025,890

6.45

3.82

ABS

ABS-CBN Corp.

110,000

4.07

4.15

4.07

4.11

4.1

5.9

2.44

ACEN

ACEN Corp.

17,189,000

2.58

2.48

2.56

2.58

(20,081,070)

1,099

1,041

ACENB

ACEN Corporation Series B Pref.

1,070

1.99

1.31

ACE

Acesite (Phils.) Hotel Corp.

58,000

1.31

0.65

0.44

ANI

Agrinurture, Inc.

170,000

0.44

0.46

0.44

0.46

0.155

0.092

ALLDY

AllDay Marts, Inc.

3,740,000

0.092

0.09

0.092

(20)

0.79

0.49

HOME

AllHome Corp.

1,149,000

0.51

0.49

0.5

(40,865)

9.66

5.93

AGI

Alliance Global Group, Inc.

1,608,500

8.05

7.79

7.85

(4,402,235)

0.61

0.43

ACR

Alsons Cons. Res., Inc.

322,000

0.53

0.56

0.52

0.55

1.22

0.65

ALTER

Alternergy Holdings Corp.

49,000

1.03

1.05

1.02

1.05

1.03

0.63

0.36

APO

Anglo Philippine Hldgs. Corp.

130,000

0.42

0.43

0.42

0.43

(4,350)

0.215

0.12

APC

APC Group, Inc.

450,000

0.12

0.125

0.12

0.125

7.21

3.29

APX

Apex Mining Co., Inc. "A"

21,834,700

6.28

5.8

6.13

6.31

(1,523,438)

0.0096

0.0034

APL

Apollo Global Capital, Inc.

221,000,000

0.0059

0.0062

0.0058

0.0061

0.006

364,000

0.81

0.48

ARA

Araneta Properties, Inc.

946,000

0.5

0.54

0.5

0.53

0.52

35.45

AREIT

AREIT, Inc.

1,067,700

41.2

41.6

22,785,910

0.47

0.31

ALCO

Arthaland Corp.

3,390,000

0.43

0.45

0.42

0.44

0.45

499.8

430.4

ALCPD

Arthaland Corp. Perpetual Pref "D"

464.8

470

464.8

470

460

55.4

21.02

AUB

Asia United Bank Corp.

235,360

55.5

55.4

52.5

80,112

16.3

ATI

Asian Terminals, Inc.

284,300

27.1

28.3

27.1

27.4

27.05

4,351,080

3.74

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

1,568,000

4.32

4.04

4.34

(440,810)

0.58

0.41

ATN

ATN Hldgs., Inc. "A"

3,200,000

0.51

0.52

0.51

0.52

2.59

1.8

AXLM

Axelum Resources Corp.

17,000

1.91

1.94

1.91

1.94

(1,940)

740

544

Ayala Corp.

129,480

603

591.5

596

603

26,473,925

2,094

1,975

ACPB3

Ayala Corp. Class "B" Series 3 Pref.

150

2,006

2,008

2,006

2,008

2,048

2,000

ACPB4

Ayala Corp. Class "B" Series 4 Pref.

2,040

2,010

38.4

21.65

ALI

Ayala Land, Inc.

5,293,200

25.85

26.2

25.65

25.7

25.85

(49,920,165)

2.17

1.36

ALLHC

AyalaLand Logistics Hldgs. Corp.

213,000

1.48

1.47

1.48

(38,470)

0.41

0.34

BALAI

Balai ni Fruitas, Inc.

510,000

0.4

0.41

0.39

168

135.6

BDO

Banco de Oro Unibank, Inc.

3,012,590

151.5

147.8

149

152.2

(25,087,744)

8.8

6.5

BNCOM

Bank of Commerce

26,100

7.3

7.33

7.3

7.32

7.29

10,950

147.4

116.2

BPI

Bank of the Phil. Islands

2,169,470

122.8

123.7

120.2

122

122.8

(69,851,906)

0.153

0.115

BSC

Basic Energy Corp.

2,310,000

0.121

0.122

0.12

0.122

2.27

1.43

BEL

Belle Corp.

206,000

1.48

1.53

1.48

1.5

1.49

4.68

3.41

Benguet Corp. "A"

219,000

4.64

4.68

4.64

4.68

4.65

4.68

3.09

BCB

Benguet Corp. "B"

124,000

4.46

4.68

4.45

4.68

4.52

9.8

BCOR

Berjaya Phils., Inc.

9,800

6.58

6.6

6.49

6.6

5.7

(658)

8.6

2.62

BLOOM

Bloomberry Resorts Corp.

50,342,000

4.5

4.82

4.45

4.56

4.44

(16,212,100)

0.105

0.037

BHI

Boulevard Hldgs., Inc.

62,600,000

0.047

0.051

0.046

0.049

1.58

0.68

BKR

Bright Kindle Res. & Invest., Inc.

346,000

0.84

0.98

0.79

0.82

27.15

CEB

Cebu Air, Inc.

109,200

36.85

36.5

36.85

(191,310)

40.5

34.5

CEBCP

Cebu Air, Inc. Convertible Pref.

42,600

40.2

40.4

40.2

40.4

40.2

(1,057,970)

2.9

2.42

CLI

Cebu Landmasters, Inc.

378,000

2.48

2.5

2.48

2.49

(69,980)

1.93

1.1

CHP

Cemex Hldg. Phils., Inc.

663,000

1.18

1.24

1.18

1.21

1.18

18.98

10.7

CEU

Centro Escolar University

2,900

17.8

17.22

17.64

17.22

CNPF

Century Pacific Food, Inc.

569,400

37.6

37.9

37.35

37.5

(8,035,905)

2.32

CPM

Century Peak Metals Hldgs. Corp.

4,000

2.36

2.48

2.36

2.48

4,960

0.8

0.32

CPG

Century Prop. Group, Inc.

13,013,000

0.72

0.74

0.7

0.71

0.72

262,400

102.5

CPGPB

Century Properties Group, Inc. Pref. B

1,500

101.9

100.4

100

6,196

1.46

Chelsea Logistics and Infra. Hldgs. Corp.

636,000

1.08

1.15

1.06

1.15

1.08

94.5

39.75

CBC

China Banking Corp.

72,410

63.3

64.05

367,397

0.73

0.05

TCB2A

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

114,800

0.08

1.57

0.67

TECH

Cirtek Hldgs. Phils. Corp.

625,000

0.7

0.72

0.7

0.71

0.7

49.5

9.5

TCB2C

Cirtek Holdings - Pref B-2 Subseries C

5,000

18.78

18.48

49.95

7.96

TCB2D

Cirtek Holdings - Pref B-2 Subseries D

1,300

10.4

10.44

9.28

9.16

3.69

2.85

CREIT

Citicore Energy REIT Corp.

950,000

3.7

3.68

3.69

4.2

2.82

CREC

Citicore Renewable Energy Corp.

72,000

4.2

4.15

4.16

4.2

(12,480)

0.76

0.57

LAND

City and Land Developers, Inc.

31,000

0.56

0.59

0.56

0.59

0.74

0.58

CDC

Cityland Dev't. Corp.

20,000

0.6

0.62

0.59

0.62

(7,220)

16.5

5.96

CSB

Citystate Savings Bank

4,900

11.18

10.9

(1,116)

0.018

0.0119

COAL

Coal Asia Hldgs., Inc.

5,600,000

0.014

0.013

0.014

1.99

1.48

COL

COL Fin'l. Group, Inc.

4,000

1.51

1.5

15.44

12.86

CIC

Concepcion Ind'l. Corp.

20,900

14.84

14.86

14.6

14.74

14.84

(84,608)

21.4

11.1

CNVRG

Converge ICT Solutions, Inc.

2,176,200

18.44

18.78

18.24

18.6

18.34

2,163,370

7.14

4.67

COSCO

Cosco Capital, Inc.

497,300

7.12

7.14

7.06

7.07

7.11

(1,130,517)

1.96

1.6

CROWN

Crown Asia Chemicals Corp.

70,000

1.74

1.76

1.7

0.079

0.051

CEI

Crown Equities, Inc.

180,000

0.077

0.079

0.077

0.079

0.077

0.77

0.42

CTS

CTS Global Equity Group, Inc.

30,000

0.43

0.47

4,300

5.8

4.68

DMW

D.M. Wenceslao and Associates, Inc.

11,700

5.03

5.23

5.03

5.23

5.29

6.82

5.04

DNL

D&L Industries, Inc.

855,000

5.25

5.12

5.15

5.19

(1,008,291)

1.1

0.98

DDMPR

DDMP REIT, Inc.

1,727,000

1.05

1.07

1.05

1.07

1.06

(622,920)

4.5

2.66

DELM

Del Monte Pacific Ltd.

190,000

3.04

3.1

3.02

216,460

3.3

1.5

DFNN

DFNN, Inc.

446,000

1.7

1.5

1.61

(594,600)

15.94

PLUS

DigiPlus Interactive Corp.

54,989,200

27.9

32.1

(35,601,800)

1.4

1.04

DWC

Discovery World Corp.

6,000

1.05

1.11

2.23

0.99

DITO

DITO CME Holdings Corp.

97,384,000

1.02

1.17

1.13

1.02

12,720,260

3.25

DIZ

Dizon Copper Silver Mines, Inc.

29,000

3.5

2.95

2.98

3.25

12.4

10.22

DMC

DMCI Hldgs., Inc.

2,463,800

10.62

10.5

10.62

(4,805,824)

2.74

1.15

DHI

Dominion Hldgs., Inc.

25,000

1.18

1.17

1.2

14.98

8.3

DoubleDragon Prop. Corp.

301,100

10.1

10.18

9.94

9.97

10.3

(528,951)

99.4

DDPR

DoubleDragon Prop. Corp. Pref.

40,840

96.5

96.9

0.57

0.26

ECVC

East Coast Vulcan Corp.

70,000

0.32

0.3

0.32

12.6

8.8

East West Banking Corp.

2,689,800

11.96

12.7

11.96

12.6

11.88

(9,847,108)

3.75

1.55

ECP

Easycall Comm. Phils., Inc.

7,000

2.55

2.5

2.55

4.9

2.67

EEI

EEI Corp.

151,000

2.88

3.07

2.88

2.95

2.89

(3,000)

85.05

EEIPB

EEI Corp. Series B Pref.

10,050

91.1

93.9

93.95

18.9

11.9

EMI

Emperador, Inc.

233,700

15.92

16.02

15.88

16.02

15.9

(384,326)

0.154

0.103

ELI

Empire East Land Hldgs., Inc.

170,000

0.108

0.111

0.99

0.71

EURO

Euro-Med Lab. Phil., Inc.

21,000

0.88

0.9

0.85

0.9

0.3

0.228

EVER

Ever-Gotesco Res. & Hldgs., Inc.

110,000

0.228

9.3

1.8

FERRO

Ferronoux Holding, Inc.

6,700

6.85

6.42

6.79

6.86

0.92

0.66

FCG

Figaro Culinary Group, Inc.

321,000

0.68

0.69

0.67

0.69

0.67

4.03

FDC

Filinvest Dev't. Corp.

22,000

4.98

4.82

4.85

4.98

4,980

0.86

0.62

FLI

Filinvest Land, Inc.

2,676,000

0.83

0.82

0.83

(1,417,660)

3.46

2.84

FILRT

Filinvest REIT, Corp.

1,341,000

3.46

3.48

3.42

3.46

24,300

8.2

5.03

FFI

Filipino Fund, Inc.

300

7.7

19.22

16.04

FGEN

First Gen Corp.

425,900

17.28

17.5

16.92

16.94

17.18

(1,545,846)

121.3

FMETF

First Metro Phil. Equity ETF, Inc.

3,970

104.5

104.8

104.2

104.4

104.7

6,269

86.5

56.5

FPH

First Phil. Hldgs. Corp.

44,480

79.7

79.2

589,008

0.79

0.6

FRUIT

Fruitas Hldgs., Inc.

7,000

0.61

0.62

0.61

0.62

(3,050)

0.119

0.058

GEO

GEOGRACE Res. Phils., Inc.

5,930,000

0.099

0.117

0.099

0.105

0.096

22,990

308

225

GSMI

Ginebra San Miguel, Inc.

7,430

286

289

286

288

286

1,092,950

1.69

0.99

FNI

Global Ferronickel Hldgs., Inc.

873,000

1.35

1.41

1.29

1.3

1.35

(754,710)

0.77

0.5

GERI

Global-Estate Resorts, Inc.

1,000

0.63

0.64

2,460

1,624

GLO

Globe Telecom, Inc.

32,845

1,664

1,667

1,646

1,667

1,656

1,159,830

7.39

5.08

GMA7

GMA Network, Inc.

286,300

5.15

5.23

5.15

5.23

5.15

0.23

0.131

GREEN

Greenergy Hldgs., Inc.

13,650,000

0.145

0.127

0.131

0.143

12,900

740

465

GTCAP

GT Capital Hldgs., Inc.

111,300

640

618.5

624

639

10,616,145

994

930

GTPPB

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

975

0.81

0.56

TUGS

Harbor Star Shipping Serv., Inc.

55,000

0.69

0.65

0.69

0.67

(13,000)

1.19

1.02

HTI

Haus Talk, Inc.

7,000

1.15

1.19

0.78

0.42

IMP

Imperial Resources, Inc. "A"

7,000

0.55

0.54

0.64

473.6

320

ICT

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

1,481,340

460

469

459

466

460

55,394,780

2.56

1.43

IMI

Integ. Micro-Electronics, Inc.

334,000

2.19

2.1

2.18

2.19

0.72

ION

Ionics, Inc.

590,000

0.86

0.9

0.86

0.9

0.86

6.94

5.57

IPO

iPeople, Inc.

4,600

5.7

5.6

5.7

1,120

0.121

0.069

Island Info. and Technology, Inc.

6,180,000

0.102

0.105

0.096

0.1

0.098

1.54

0.99

IDC

Italpinas Dev't. Corp.

73,000

1.02

0.98

1.01

0.99

(2,060)

2.15

0.79

JAS

Jackstones, Inc.

8,000

1.9

1.71

1.91

(170)

28.25

14.96

JGS

JG Summit Hldgs., Inc.

1,809,700

21.35

21.95

20.75

21.7

21.35

2,873,565

278.6

203

JFC

Jollibee Foods Corp.

1,054,730

224

218.6

220.8

224

(25,282,492)

985

939

JFCPB

Jollibee Foods Corp. Series B Pref.

890

950.5

951

950.5

955

(798,670)

2.9

1.66

KEEPR

Keepers Hldgs., Inc., The

2,778,000

2.53

2.48

2.52

2.53

(771,540)

15.18

6.83

LBC

LBC Express Hldgs., Inc.

100

7.79

0.186

0.06

Lepanto Consol. Min. Co. “A”

25,310,000

0.12

0.114

0.12

0.181

0.06

LCB

Lepanto Consol. Min. Co. “B”

5,610,000

0.115

0.12

0.114

0.118

0.129

21,950

25.8

LFM

Liberty Flour Mills, Inc.

3,700

24.5

23.5

24.3

24.4

0.54

0.18

LODE

Lodestar Invest. Hldg. Corp. "A"

2,030,000

0.46

0.48

0.46

0.48

0.46

13,250

4.32

2.51

LPZ

Lopez Hldgs. Corp.

58,000

4.1

4.16

4.1

4.16

4.15

(86,460)

13.26

9.66

LTG

LT Group,Inc.

8,990,100

13.14

13.24

13.08

13.18

13.16

8,120,806

8.5

7.34

MACAY

Macay Hldgs., Inc.

8,000

7.39

7.38

7.55

3.6

MAC

Macroasia Corp.

1,668,000

4.1

4.16

4.06

4.09

4.03

(2,901,470)

580

379.8

MER

Manila Electric Co.

108,460

534

537

533

533.5

(15,315,720)

0.0084

0.0029

Manila Mining Corp. "A"

15,000,000

0.0053

0.0051

0.0052

0.0053

0.0083

0.0027

MAB

Manila Mining Corp. "B"

10,000,000

0.0052

0.0051

0.0053

25,500

39.5

MWC

Manila Water Co., Inc.

383,800

38.3

38.65

38.05

38.4

38.15

(998,410)

2,086

1,260

MFC

Manulife Financial Corp.

505

1,672

1,670

0.77

0.49

MARC

Marcventures Hldgs., Inc.

228,000

0.53

0.51

0.53

3.15

2.28

MAXS

Max's Group,Inc.

154,000

2.43

2.49

2.43

2.46

2.44

0.37

0.26

MEDIC

Medilines Distributors, Inc.

210,000

0.27

0.28

0.27

0.28

2.89

1.88

MWIDE

Megawide Const. Corp.

187,000

2.09

2.05

(6,150)

88.2

MWP2B

Megawide Const. Corp. Series 2B Pref.

7,500

97.05

241,100

103

100

MWP6C

Megawide Const. Corp. Series 6C Pref.

101.9

101.7

2.35

1.74

MEG

Megaworld Corp.

15,182,000

2.02

2.05

2.01

2.03

2.02

(17,915,110)

0.81

0.45

MerryMart Consumer Corp.

1,216,000

0.55

0.57

0.54

0.55

0.57

1.34

1.13

MRSGI

Metro Retail Stores Group, Inc.

53,000

1.16

1.17

1.15

1.17

(1,230)

MBT

MetroBank and Trust Co.

1,507,510

73.2

73.4

72.3

73.1

807,897

0.11

0.061

Millennium Global Hldgs., Inc.

10,000

0.076

0.077

11.5

6.6

MONDE

Monde Nissin Corp.

2,554,300

7.61

7.79

7.5

7.6

7.63

1,726,474

1.08

0.5

MRC

MRC Allied, Inc.

81,743,000

0.9

0.84

0.85

0.89

(1,872,940)

14.54

12.84

MREIT

MREIT, Inc.

432,200

14.28

14.38

14.18

14.2

14.18

317,798

0.89

0.47

NRCP

Nat'l. Reinsurance Corp. of the Phils.

240,000

0.64

0.65

3.84

1.7

NexGen Energy Corp.

73,000

3.59

3.6

3.45

3.55

3.68

4.08

2.02

NIKL

Nickel Asia Corp.

3,265,000

2.32

2.33

2.31

2.32

(1,199,990)

0.8

0.36

NOW

Now Corp.

710,000

0.37

0.36

0.37

0.38

17.3

12.82

OGP

OceanaGold (Philippines), Inc.

24,900

17.14

16.98

(114,286)

0.162

0.1

Omico Corp.

43,910,000

0.109

0.13

0.109

0.128

0.109

0.66

0.32

ORE

Oriental Peninsula Res. Grp., Inc.

180,000

0.35

0.36

0.35

0.36

0.35

(3,650)

0.011

0.0067

OPM

Oriental Pet. & Min. Corp. "A"

34,100,000

0.01

0.0099

0.01

0.011

0.0067

OPMB

Oriental Pet. & Min. Corp. "B"

4,900,000

0.011

0.0099

0.011

4.87

2.5

LOTO

Pacific Online Sys. Corp.

115,000

3.02

2.91

3.11

(171,120)

5.36

PAL

PAL Hldgs., Inc.

5,000

4.17

4.2

4.16

4.2

4.39

4,160

8.9

4.69

PMPC

Panasonic Mfg. Phils. Corp.

4,800

7.39

7.54

7.37

7.54

4.3

2.94

PERC

Petroenergy Res. Corp.

22,000

3.03

3.09

2.94

3.04

(6,270)

2.88

2.28

PCOR

Petron Corp.

200,000

2.49

2.52

2.47

2.5

(4,960)

1,050

965

PRF3B

Petron Corp. - Perp. Pref. Series 3B

3,030

995

1,000

995

1,000

995

1,070

980

PRF4E

Petron Corp. - Perp. Pref. Series 4E

3,480

1,000

1,020

20,000

0.79

0.126

PHR

PH Resorts Group Holdings, Inc.

3,800,000

0.168

0.198

0.168

0.198

0.177

(1,760)

0.54

0.21

INFRA

Phil. Infradev Hldgs., Inc.

30,000

0.4

7.5

2.58

Philex Mining Corp.

1,734,000

6.02

5.82

5.97

5.98

1,043,791

7.9

PBB

Philippine Business Bank

2,500

8.6

8.93

8.6

8.92

8.6

8,696

0.34

0.235

PHES

Philippine Estate Corp.

50,000

0.28

64.9

PNB

Philippine National Bank

3,722,540

62.8

64.9

62.8

30,759,728

0.149

0.099

RLT

Philippine Realty & Hldgs. Corp.

100,000

0.112

61.7

53.15

PSB

Philippine Savings Bank

2,330

58.8

58.35

58.8

(108,889)

SEVN

Philippine Seven Corp.

463,410

52.9

53.95

52.3

53.95

52.75

752,252

3.4

1.11

WEB

Philweb Corp.

11,513,000

3.45

3.35

2.93

362,350

1,608

1,200

TEL

PLDT, Inc.

50,590

1,297

1,299

1,290

1,295

(3,913,810)

2.48

1.82

PREIT

Premiere Island Power REIT Corp.

76,000

2.3

2.28

2.29

2.3

2.85

1.33

PRIM

Prime Media Hldgs., Inc.

348,000

1.7

1.93

1.64

1.74

1.7

12.38

7.16

PPC

Pryce Corp.

4,000

12.1

12.22

12.1

12.22

12.18

24.7

PGOLD

Puregold Price Club, Inc.

2,634,800

40.9

38.9

17,867,695

3.82

2.11

PXP

PXP Energy Corp.

413,000

2.34

2.37

2.3

2.35

1.43

0.86

ASLAG

Raslag Corp.

161,000

0.9

0.86

0.87

5.46

5.01

REDC

Repower Energy Dev't. Corp.

300

5.19

5.2

4.46

3.72

RFM

RFM Corp.

2,140,000

4.2

4.19

4.2

4.17

(7,580,630)

27.3

21.15

RCB

Rizal Commercial Banking

3,500

25.9

7.94

5.5

RCR

RL Commercial REIT, Inc.

6,823,300

7.7

7.8

7.6

7.64

7.65

27,871,721

16.74

11.16

RLC

Robinsons Land Corp.

861,700

14.88

14.98

14.76

14.9

14.88

8,018,670

41.35

33.9

RRHI

Robinsons Retail Hldgs., Inc.

313,300

39.45

39.95

39.6

39.45

2,809,605

2.22

1.42

ROCK

Rockwell Land Corp.

162,000

2.19

2.25

2.19

2.2

4.19

2.19

RCI

Roxas and Co., Inc.

651,000

3.29

3.31

3.13

3.2

3.32

25,680

99.9

65.2

SMC

San Miguel Corp.

147,020

73.9

73.95

72.95

73.9

(1,060,304)

74.5

71.9

SMC2F

San Miguel Corp. Series 2-F Pref.

73.3

73.4

73.85

SMC2I

San Miguel Corp. Series 2-I Pref.

72,450

71.8

71.6

71.8

66.1

SMC2K

San Miguel Corp. Series 2-K Pref.

530

70.15

70.2

70.15

70.2

70.15

79.8

77.3

SMC2L

San Miguel Corp. Series 2-L Pref.

5,600

78.5

78.6

78.5

78.6

81.5

SMC2N

San Miguel Corp. Series 2-N Pref.

130

78.45

78.4

82.5

SMC2O

San Miguel Corp. Series 2-O Pref.

250

81.3

56.95

46.55

San Miguel Food and Bev., Inc.

110,230

54.05

54.4

54.05

54.3

54.1

(4,727,054)

5.5

3.21

SBS

SBS Philippines Corp.

48,000

3.8

3.89

3.8

3.89

3.9

2.77

1.18

SPM

Seafront Resources Corp.

4,000

2.53

2.62

2.53

2.62

2.51

99.15

SECB

Security Bank Corp.

339,640

77.75

74.35

76.7

74.2

5,801,982

38.6

31.2

SCC

Semirara Mng. and Power Corp.

588,200

33.35

32.85

33.3

(7,255,160)

9.67

6.68

PIZZA

Shakey’s Pizza Asia Ventures, Inc.

17,700

8.05

8.14

8.05

805

4.28

3.7

SHNG

Shang Properties, Inc.

128,000

4.24

4.2

4.23

4.24

(402,800)

10.18

4.71

SHLPH

Shell Pilipinas Corp.

346,000

4.84

4.96

4.81

4.9

4.93

(38,980)

1,000

746

SM Investments Corp.

100,090

845

825.5

842

845

(8,774,990)

33.35

21.85

SMPH

SM Prime Hldgs., Inc.

7,294,300

23.35

23.4

22.75

23.3

(2,233,925)

1.46

0.89

SGI

Solid Group, Inc.

31,000

1.38

1.57

SPNEC

SP New Energy Corp.

13,667,000

1.44

1.47

1.44

1.46

1.44

7,003,720

9.4

8.02

SPC

SPC Power Corp.

39,500

8.6

8.7

8.46

8.7

3.71

2.79

SSI

SSI Group, Inc.

25,000

3.15

3.09

3.1

3.15

9,510

3.17

2.44

SLI

Sta. Lucia Land, Inc.

1,000

2.6

2.76

1.26

STN

Steniel Manufacturing Corp.

603,000

2.69

2.74

2.65

2.7

2.69

1.78

0.77

STI

STI Educ. Systems Hldgs., Inc.

6,779,000

1.42

1.37

1.41

1.42

(1,264,220)

3,750

2,702

SLF

Sun Life Financial, Inc.

3,590

3,250

0.99

0.6

SUN

Suntrust Resort Holdings, Inc.

97,000

0.6

0.64

0.6

0.64

0.63

13.5

8.38

SGP

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

319,000

11.64

11.66

11.48

11.58

11.66

1,671,398

210

158.9

PSE

The Phil. Stock Exchange, Inc.

4,020

210

207

209.8

210

565,524

0.0093

0.0063

The Philodrill Corp.

54,000,000

0.008

0.0084

0.008

0.0082

0.0081

1.85

0.3

TOP

Top Line Business Dev't. Corp.

66,359,000

1.53

1.87

1.52

1.81

1.54

(384,010)

0.153

0.126

TBGI

Transpacific Broadband Grp. Int'l., Inc.

500,000

0.13

0.134

0.13

0.134

0.13

248.6

135

UNH

Uniholdings Inc.

290

134.1

148

134.1

148

135

43.05

31.85

UBP

Union Bank of the Phils.

471,200

32.3

31.15

32.3

3,794,405

119

57.9

URC

Universal Robina Corp.

535,050

91.8

94.5

(33,588,933)

0.93

0.62

UPSON

Upson International Corp.

53,000

0.75

0.74

1.24

0.68

Vantage Equities, Inc.

39,000

0.85

0.87

0.85

0.87

0.85

2.25

1.5

VMC

Victorias Milling Co., Inc.

6,000

1.95

1.94

1.9

1.79

1.42

VLL

Vista Land & Lifescapes, Inc.

2,101,000

1.5

1.43

1.46

1.49

(889,930)

148.5

VLL2A

Vista Land and Lifescapes, Inc. Pref. 2A

1,080

96.85

96.95

103.5

VLL2B

Vista Land and Lifescapes, Inc. Pref. 2B

1,280

100

100.2

100

100.2

99.9

2.28

1.39

STR

Vistamalls, Inc.

2,000

1.52

1.53

1.52

1.53

1.44

(1,520)

1.95

1.71

VREIT

VistaREIT, Inc.

490,000

1.87

1.88

1.86

1.87

54,230

0.8

0.45

VITA

Vitarich Corp.

1,453,000

0.63

0.64

0.62

0.64

0.63

VVT

Vivant Corp.

1,400

18.66

18.72

18.66

18.72

19.98

18.8

5.68

WLCON

Wilcon Depot, Inc.

3,032,400

9.67

9.68

9.05

9.1

9.66

(5,644,518)

0.241

0.158

Xurpas, Inc.

60,000

0.217

0.229

0.217

0.229

0.199

0.097

0.061

ZHI

Zeus Hldgs., Inc.

100,000

0.068

0.069

0.068

0.069

0.073

1,360

Data based on July 28, 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

US airlines oppose new limits on facial recognition at airport checkpoints

China unveils childcare subsidies in push to boost fertility

North Korea says Trump must accept new nuclear reality

Trump team hears pitches on access to Myanmar’s rare earths

US Democrats, Republicans plan bills to pressure China as Trump pushes...

Marcos skips e-gaming, tariffs in SONA

Auto sales inch up despite drop in demand for cars

MUFG sees room for further policy easing

Comic-Con News: Superhero films ignite rivalry among Marvel and DC comic...

Linggo ng Musikang Pilipino centers on community, collaboration for 11th year

12 3...15,613 Page 1 of 15,613