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. | 46,400 | 10.12 | 10.3 | 10.1 | 10.24 | 10.32 | - |
0.72 | 0.51 | BRN | A Brown Co., Inc. | 41,000 | 0.68 | 0.68 | 0.66 | 0.68 | 0.66 | - |
123 | 96 | BRNPB | A Brown Co., Inc. Preferred "B" | 2,180 | 103.4 | 103.4 | 100 | 100 | 103.4 | 173,712 |
108.9 | 95.4 | BRNPC | A Brown Co., Inc. Preferred "C" | 40 | 104 | 105 | 103 | 105 | 103 | - |
15.4 | 12.98 | ANS | A. Soriano Corp. | 49,500 | 14.76 | 14.78 | 14.26 | 14.26 | 14.2 | - |
0.91 | 0.3 | ABA | AbaCore Capital Hldgs., Inc. | 2,073,000 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 338,880 |
38.15 | 30.7 | AEV | Aboitiz Equity Vent., Inc. | 2,426,600 | 32.75 | 34.7 | 32.7 | 33.5 | 32.75 | 9,681,100 |
44.5 | 33 | AP | Aboitiz Power Corp. | 673,600 | 43.5 | 44 | 43.05 | 43.45 | 43.5 | 14,405,520 |
6.45 | 3.82 | ABS | ABS-CBN Corp. | 633,000 | 4.15 | 4.18 | 4 | 4.15 | 4.15 | - |
6 | 3.52 | ABSP | ABS-CBN Hldgs. Corp. "PDR" | 14,000 | 4.31 | 4.31 | 4.1 | 4.1 | 4.29 | - |
5.9 | 2.44 | ACEN | ACEN Corp. | 6,410,000 | 2.6 | 2.6 | 2.56 | 2.59 | 2.58 | 507,030 |
1,070 | 931 | ACENA | ACEN Corporation Series A Pref. | 31,740 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | - |
0.65 | 0.45 | ANI | Agrinurture, Inc. | 30,000 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - |
0.155 | 0.092 | ALLDY | AllDay Marts, Inc. | 5,340,000 | 0.092 | 0.095 | 0.09 | 0.092 | 0.092 | (2,370) |
0.8 | 0.49 | HOME | AllHome Corp. | 910,000 | 0.49 | 0.5 | 0.49 | 0.5 | 0.49 | - |
9.66 | 5.93 | AGI | Alliance Global Group, Inc. | 1,830,300 | 8.06 | 8.15 | 8.03 | 8.05 | 8.05 | 388,581 |
0.58 | 0.36 | FOOD | Alliance Select Foods Int'l., Inc. | 60,000 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - |
0.61 | 0.43 | ACR | Alsons Cons. Res., Inc. | 160,000 | 0.57 | 0.57 | 0.53 | 0.56 | 0.55 | - |
1.22 | 0.65 | ALTER | Alternergy Holdings Corp. | 1,356,000 | 1.04 | 1.05 | 1.02 | 1.04 | 1.03 | 447,860 |
7 | 3.8 | ALHI | Anchor Land Hldgs., Inc. | 3,000 | 4.29 | 4.29 | 4.1 | 4.1 | 4.39 | - |
0.63 | 0.36 | APO | Anglo Philippine Hldgs. Corp. | 60,000 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | - |
0.215 | 0.12 | APC | APC Group, Inc. | 1,780,000 | 0.122 | 0.126 | 0.12 | 0.12 | 0.126 | - |
7.21 | 3.29 | APX | Apex Mining Co., Inc. "A" | 10,246,600 | 6.15 | 6.47 | 6.09 | 6.45 | 6.25 | 10,074,285 |
0.0096 | 0.0034 | APL | Apollo Global Capital, Inc. | 353,000,000 | 0.006 | 0.0062 | 0.0059 | 0.0061 | 0.006 | 900,000 |
0.81 | 0.48 | ARA | Araneta Properties, Inc. | 205,000 | 0.51 | 0.53 | 0.5 | 0.53 | 0.52 | (120) |
42 | 35.45 | AREIT | AREIT, Inc. | 398,100 | 41.7 | 41.75 | 41.6 | 41.75 | 41.7 | (6,689,810) |
0.47 | 0.31 | ALCO | Arthaland Corp. | 1,030,000 | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | - |
48.2 | 20.55 | AUB | Asia United Bank Corp. | 343,300 | 46 | 48.25 | 43.7 | 48.2 | 45.75 | 5,190,400 |
28 | 16.3 | ATI | Asian Terminals, Inc. | 62,800 | 27.05 | 27.3 | 26.95 | 27 | 27.5 | 105,245 |
5 | 3.74 | AT | Atlas Cons. Mng. & Dev't. Corp. | 61,000 | 4.45 | 4.46 | 4.41 | 4.46 | 4.45 | 173,550 |
0.63 | 0.4 | ATNB | ATN Hldgs., Inc. "B" | 1,211,000 | 0.52 | 0.52 | 0.51 | 0.52 | 0.51 | (629,690) |
6.9 | 3.5 | AB | Atok-Big Wedge Co., Inc. | 13,000 | 3.65 | 3.99 | 3.65 | 3.99 | 3.72 | (7,980) |
740 | 544 | AC | Ayala Corp. | 188,430 | 605 | 612 | 599.5 | 600 | 605 | 41,635,875 |
2,590 | 2,450 | ACPAR | Ayala Corp. Class "A" Pref. | 165 | 2,500 | 2,520 | 2,500 | 2,520 | 2,500 | - |
2,094 | 1,975 | ACPB3 | Ayala Corp. Class "B" Series 3 Pref. | 35 | 2,000 | 2,000 | 2,000 | 2,000 | 2,008 | - |
2,048 | 2,000 | ACPB4 | Ayala Corp. Class "B" Series 4 Pref. | 50 | 2,020 | 2,020 | 2,020 | 2,020 | 2,020 | 101,000 |
38.4 | 21.65 | ALI | Ayala Land, Inc. | 4,219,000 | 26.6 | 26.8 | 26.25 | 26.6 | 26.5 | (9,079,785) |
2.17 | 1.36 | ALLHC | AyalaLand Logistics Hldgs. Corp. | 222,000 | 1.49 | 1.49 | 1.45 | 1.47 | 1.49 | (37,890) |
0.41 | 0.34 | BALAI | Balai ni Fruitas, Inc. | 480,000 | 0.4 | 0.41 | 0.38 | 0.38 | 0.4 | - |
168 | 135.6 | BDO | Banco de Oro Unibank, Inc. | 1,307,730 | 152.2 | 153.9 | 152 | 153.9 | 152.2 | 32,345,757 |
8.8 | 6.5 | BNCOM | Bank of Commerce | 1,300 | 7.15 | 7.33 | 7.15 | 7.29 | 7.16 | - |
147.4 | 116.2 | BPI | Bank of the Phil. Islands | 1,791,070 | 125.5 | 126.8 | 124.6 | 125 | 125.8 | (4,394,391) |
0.153 | 0.115 | BSC | Basic Energy Corp. | 560,000 | 0.121 | 0.121 | 0.119 | 0.121 | 0.122 | - |
2.27 | 1.43 | BEL | Belle Corp. | 88,000 | 1.51 | 1.53 | 1.51 | 1.51 | 1.5 | - |
4.44 | 3.41 | BC | Benguet Corp. "A" | 111,000 | 4.45 | 4.49 | 4.44 | 4.44 | 4.44 | - |
4.58 | 3.09 | BCB | Benguet Corp. "B" | 204,000 | 4.37 | 4.44 | 4.13 | 4.44 | 4.3 | - |
9.8 | 5 | BCOR | Berjaya Phils., Inc. | 5,100 | 5.69 | 5.7 | 5.69 | 5.7 | 5.69 | - |
8.78 | 2.62 | BLOOM | Bloomberry Resorts Corp. | 16,850,000 | 4.62 | 4.73 | 4.48 | 4.5 | 4.62 | (19,196,980) |
0.105 | 0.037 | BHI | Boulevard Hldgs., Inc. | 20,300,000 | 0.047 | 0.05 | 0.047 | 0.047 | 0.049 | - |
37 | 27.15 | CEB | Cebu Air, Inc. | 223,100 | 36.35 | 36.95 | 36.35 | 36.4 | 36.95 | (2,736,580) |
40.5 | 34.5 | CEBCP | Cebu Air, Inc. Convertible Pref. | 4,500 | 39.85 | 40 | 39.85 | 40 | 40.05 | - |
2.9 | 2.42 | CLI | Cebu Landmasters, Inc. | 79,000 | 2.55 | 2.59 | 2.55 | 2.58 | 2.55 | 5,110 |
1,080 | 1,013 | CLIA2 | Cebu Landmasters, Inc. Series A-2 Pref. | 5 | 1,064 | 1,064 | 1,064 | 1,064 | 1,064 | - |
1.93 | 1.1 | CHP | Cemex Hldg. Phils., Inc. | 275,000 | 1.19 | 1.21 | 1.17 | 1.21 | 1.19 | - |
16.5 | 9.02 | CAT | Central Azucarera De Tarlac | 5,300 | 10.02 | 10.86 | 10 | 10.02 | 10.5 | 1,002 |
18.98 | 10.7 | CEU | Centro Escolar University | 3,100 | 17.84 | 17.84 | 17.26 | 17.4 | 17.88 | (17,400) |
45 | 32 | CNPF | Century Pacific Food, Inc. | 535,800 | 37.9 | 37.95 | 37.65 | 37.9 | 37.9 | (11,141,350) |
3 | 2.32 | CPM | Century Peak Metals Hldgs. Corp. | 15,000 | 2.34 | 2.48 | 2.34 | 2.48 | 2.48 | 24,100 |
0.8 | 0.32 | CPG | Century Prop. Group, Inc. | 19,188,000 | 0.74 | 0.74 | 0.72 | 0.74 | 0.77 | 908,900 |
102.5 | 96 | CPGPB | Century Properties Group, Inc. Pref. B | 2,000 | 100 | 100 | 100 | 100 | 102.5 | - |
1.46 | 1 | C | Chelsea Logistics and Infra. Hldgs. Corp. | 19,000 | 1.09 | 1.11 | 1.09 | 1.11 | 1.14 | - |
94.5 | 39.75 | CBC | China Banking Corp. | 69,870 | 63.7 | 64.8 | 63.7 | 64.05 | 63.7 | (618,041) |
1.6 | 0.67 | TECH | Cirtek Hldgs. Phils. Corp. | 175,000 | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | - |
3.69 | 2.85 | CREIT | Citicore Energy REIT Corp. | 805,000 | 3.69 | 3.69 | 3.64 | 3.69 | 3.69 | 7,350 |
4.14 | 2.82 | CREC | Citicore Renewable Energy Corp. | 168,000 | 4.1 | 4.14 | 4.06 | 4.14 | 4.14 | - |
0.76 | 0.57 | LAND | City and Land Developers, Inc. | 122,000 | 0.57 | 0.58 | 0.54 | 0.58 | 0.58 | (1,180) |
0.74 | 0.58 | CDC | Cityland Dev't. Corp. | 15,000 | 0.6 | 0.62 | 0.6 | 0.62 | 0.6 | 5,380 |
16.5 | 5.96 | CSB | Citystate Savings Bank | 1,000 | 11.46 | 11.46 | 11.46 | 11.46 | 11.48 | - |
0.0195 | 0.0119 | COAL | Coal Asia Hldgs., Inc. | 31,000,000 | 0.015 | 0.015 | 0.013 | 0.014 | 0.015 | - |
1.99 | 1.48 | COL | COL Fin'l. Group, Inc. | 129,000 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1,480 |
15.44 | 12.3 | CIC | Concepcion Ind'l. Corp. | 24,600 | 14.9 | 14.9 | 14.88 | 14.88 | 14.86 | (235,420) |
21.4 | 11 | CNVRG | Converge ICT Solutions, Inc. | 2,748,700 | 18.48 | 18.54 | 18.2 | 18.2 | 18.44 | (3,288,332) |
7.14 | 4.67 | COSCO | Cosco Capital, Inc. | 845,900 | 7.05 | 7.14 | 7.05 | 7.09 | 7.01 | (1,043,463) |
1.96 | 1.6 | CROWN | Crown Asia Chemicals Corp. | 167,000 | 1.73 | 1.8 | 1.71 | 1.71 | 1.74 | - |
0.079 | 0.051 | CEI | Crown Equities, Inc. | 1,020,000 | 0.076 | 0.079 | 0.076 | 0.079 | 0.073 | - |
0.77 | 0.42 | CTS | CTS Global Equity Group, Inc. | 2,800,000 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - |
5.8 | 4.68 | DMW | D.M. Wenceslao and Associates, Inc. | 3,300 | 5.19 | 5.19 | 5.18 | 5.18 | 5.3 | - |
6.82 | 5.04 | DNL | D&L Industries, Inc. | 596,900 | 5.17 | 5.26 | 5.12 | 5.18 | 5.19 | (1,098,648) |
1.1 | 0.98 | DDMPR | DDMP REIT, Inc. | 858,000 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | (5,350) |
4.5 | 2.66 | DELM | Del Monte Pacific Ltd. | 5,000 | 3.15 | 3.15 | 3.15 | 3.15 | 3.1 | - |
3.3 | 1.68 | DFNN | DFNN, Inc. | 453,000 | 1.65 | 1.69 | 1.65 | 1.68 | 1.69 | (94,430) |
65 | 15.5 | PLUS | DigiPlus Interactive Corp. | 50,109,700 | 24.85 | 27.7 | 24.4 | 27.25 | 24.25 | (26,601,325) |
2.23 | 0.99 | DITO | DITO CME Holdings Corp. | 16,038,000 | 1.03 | 1.03 | 1 | 1.02 | 1.03 | (7,360,780) |
12.4 | 10.22 | DMC | DMCI Hldgs., Inc. | 7,427,300 | 10.54 | 10.66 | 10.46 | 10.48 | 10.5 | 20,331,908 |
14.98 | 8.3 | DD | DoubleDragon Prop. Corp. | 283,100 | 9.9 | 10.48 | 9.9 | 10.24 | 10.04 | 1,097,221 |
99.4 | 93 | DDPR | DoubleDragon Prop. Corp. Pref. | 24,610 | 96.9 | 97 | 96.5 | 96.5 | 96.5 | - |
0.57 | 0.26 | ECVC | East Coast Vulcan Corp. | 40,000 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | - |
11.8 | 8.8 | EW | East West Banking Corp. | 331,600 | 11.8 | 11.82 | 11.66 | 11.66 | 11.8 | (501,220) |
4.9 | 2.67 | EEI | EEI Corp. | 34,000 | 2.84 | 2.96 | 2.81 | 2.87 | 2.84 | - |
18.9 | 11.9 | EMI | Emperador, Inc. | 127,900 | 15.96 | 15.96 | 15.76 | 15.76 | 15.76 | (840,016) |
0.154 | 0.103 | ELI | Empire East Land Hldgs., Inc. | 2,900,000 | 0.109 | 0.111 | 0.108 | 0.108 | 0.109 | - |
5.8 | 3.75 | ENEX | ENEX Energy Corp. | 25,000 | 3.88 | 3.98 | 3.87 | 3.98 | 3.98 | 11,530 |
0.99 | 0.71 | EURO | Euro-Med Lab. Phil., Inc. | 45,000 | 0.93 | 0.93 | 0.9 | 0.9 | 0.95 | - |
2.61 | 1.61 | FJP | F&J Prince Hldgs. Corp.“A” | 6,000 | 2.6 | 2.6 | 2.6 | 2.6 | 2.61 | - |
947 | 665.5 | FEU | Far Eastern University, Inc. | 10 | 810.5 | 810.5 | 810.5 | 810.5 | 839 | - |
9.3 | 1.8 | FERRO | Ferronoux Holding, Inc. | 1,200 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
0.92 | 0.66 | FCG | Figaro Culinary Group, Inc. | 423,000 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | - |
6 | 4.03 | FDC | Filinvest Dev't. Corp. | 34,600 | 5 | 5 | 4.92 | 4.92 | 5 | - |
0.86 | 0.62 | FLI | Filinvest Land, Inc. | 708,000 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | (112,180) |
3.46 | 2.84 | FILRT | Filinvest REIT, Corp. | 554,000 | 3.46 | 3.47 | 3.45 | 3.45 | 3.46 | - |
19.22 | 16.04 | FGEN | First Gen Corp. | 168,700 | 17.3 | 17.4 | 17.1 | 17.14 | 16.86 | (1,027,778) |
121.3 | 93 | FMETF | First Metro Phil. Equity ETF, Inc. | 3,570 | 105.1 | 105.7 | 105.1 | 105.4 | 105.4 | 19,026 |
86.5 | 56.5 | FPH | First Phil. Hldgs. Corp. | 77,160 | 78.4 | 79.4 | 78 | 79.4 | 78.4 | 1,446,365 |
0.26 | 0.2 | FPI | Forum Pacific, Inc. | 180,000 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - |
0.79 | 0.6 | FRUIT | Fruitas Hldgs., Inc. | 730,000 | 0.61 | 0.61 | 0.6 | 0.6 | 0.61 | 22,800 |
0.119 | 0.058 | GEO | GEOGRACE Res. Phils., Inc. | 500,000 | 0.086 | 0.086 | 0.086 | 0.086 | 0.096 | - |
308 | 225 | GSMI | Ginebra San Miguel, Inc. | 43,380 | 286 | 286 | 285.2 | 285.2 | 286 | (11,637,340) |
1.69 | 0.99 | FNI | Global Ferronickel Hldgs., Inc. | 1,556,000 | 1.4 | 1.43 | 1.33 | 1.37 | 1.3 | (589,120) |
0.77 | 0.5 | GERI | Global-Estate Resorts, Inc. | 553,000 | 0.63 | 0.63 | 0.52 | 0.61 | 0.64 | - |
2,460 | 1,624 | GLO | Globe Telecom, Inc. | 51,515 | 1,689 | 1,689 | 1,661 | 1,664 | 1,690 | (37,510,565) |
7.41 | 5.08 | GMA7 | GMA Network, Inc. | 153,600 | 5.16 | 5.17 | 5.13 | 5.17 | 5.17 | - |
0.23 | 0.143 | GREEN | Greenergy Hldgs., Inc. | 290,000 | 0.151 | 0.151 | 0.148 | 0.148 | 0.148 | - |
740 | 465 | GTCAP | GT Capital Hldgs., Inc. | 308,470 | 653.5 | 664.5 | 641 | 643 | 653.5 | 106,683,565 |
994 | 930 | GTPPB | GT Capital Non-Voting Perp. Pref. "B" | 1,000 | 975 | 975 | 975 | 975 | 953.5 | - |
0.81 | 0.56 | TUGS | Harbor Star Shipping Serv., Inc. | 514,000 | 0.69 | 0.69 | 0.63 | 0.68 | 0.69 | - |
1.19 | 1.02 | HTI | Haus Talk, Inc. | 216,000 | 1.18 | 1.18 | 1.18 | 1.18 | 1.19 | - |
0.78 | 0.42 | IMP | Imperial Resources, Inc. "A" | 28,000 | 0.57 | 0.64 | 0.57 | 0.64 | 0.64 | - |
473.6 | 320 | ICT | Int'l. Cont. Term'l. Serv., Inc. | 2,023,740 | 465 | 471 | 455 | 460 | 473.6 | (41,377,022) |
2.56 | 1.43 | IMI | Integ. Micro-Electronics, Inc. | 1,100,000 | 2.38 | 2.38 | 2.21 | 2.26 | 2.37 | (332,350) |
1 | 0.72 | ION | Ionics, Inc. | 259,000 | 0.9 | 0.9 | 0.87 | 0.89 | 0.9 | - |
6.94 | 5.57 | IPO | iPeople, Inc. | 47,500 | 5.75 | 5.75 | 5.71 | 5.71 | 5.75 | - |
0.121 | 0.069 | IS | Island Info. and Technology, Inc. | 25,670,000 | 0.092 | 0.113 | 0.09 | 0.109 | 0.093 | (55,000) |
1.54 | 0.99 | IDC | Italpinas Dev't. Corp. | 22,000 | 1 | 1 | 0.99 | 0.99 | 1.02 | - |
2.15 | 0.79 | JAS | Jackstones, Inc. | 1,000 | 1.72 | 1.72 | 1.72 | 1.72 | 1.7 | 1,720 |
28.25 | 14.96 | JGS | JG Summit Hldgs., Inc. | 3,018,000 | 21.7 | 22.1 | 21.65 | 21.9 | 21.7 | 14,956,020 |
278.6 | 203 | JFC | Jollibee Foods Corp. | 249,720 | 225 | 226.4 | 223.6 | 225 | 224 | (5,391,730) |
985 | 939 | JFCPB | Jollibee Foods Corp. Series B Pref. | 1,940 | 951 | 955 | 950.5 | 955 | 955 | - |
2.9 | 1.62 | KEEPR | Keepers Hldgs., Inc., The | 6,584,000 | 2.58 | 2.6 | 2.51 | 2.56 | 2.58 | (13,792,160) |
3.44 | 2.6 | KEP | Keppel Phils. Prop., Inc. | 45,000 | 2.7 | 2.72 | 2.7 | 2.72 | 2.72 | - |
0.186 | 0.06 | LC | Lepanto Consol. Min. Co. “A” | 21,250,000 | 0.121 | 0.125 | 0.117 | 0.121 | 0.125 | - |
0.181 | 0.06 | LCB | Lepanto Consol. Min. Co. “B” | 4,730,000 | 0.131 | 0.131 | 0.121 | 0.121 | 0.13 | 62,500 |
25.8 | 12 | LFM | Liberty Flour Mills, Inc. | 9,900 | 24.25 | 24.25 | 23.55 | 24.05 | 24.25 | - |
0.54 | 0.18 | LODE | Lodestar Invest. Hldg. Corp. "A" | 16,500,000 | 0.41 | 0.52 | 0.41 | 0.48 | 0.42 | (1,182,250) |
4.32 | 2.51 | LPZ | Lopez Hldgs. Corp. | 57,000 | 4.02 | 4.12 | 4.02 | 4.12 | 4.02 | - |
13.26 | 9.62 | LTG | LT Group,Inc. | 1,424,200 | 13.18 | 13.28 | 13.06 | 13.14 | 13.16 | 2,440,774 |
6.12 | 4.09 | MVC | Mabuhay Vinyl Corp. | 2,000 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | - |
7.55 | 3.6 | MAC | Macroasia Corp. | 1,152,000 | 4.05 | 4.13 | 4.03 | 4.05 | 4.05 | (1,661,690) |
580 | 379.8 | MER | Manila Electric Co. | 468,760 | 545 | 545 | 531 | 533 | 545 | 104,389,690 |
0.0084 | 0.0029 | MA | Manila Mining Corp. "A" | 74,000,000 | 0.0055 | 0.0055 | 0.0051 | 0.0052 | 0.0056 | - |
0.0083 | 0.0027 | MAB | Manila Mining Corp. "B" | 21,000,000 | 0.0053 | 0.0053 | 0.0052 | 0.0053 | 0.0058 | - |
39.5 | 25 | MWC | Manila Water Co., Inc. | 953,000 | 38.55 | 38.75 | 38.15 | 38.5 | 38.1 | 7,099,720 |
2,086 | 1,260 | MFC | Manulife Financial Corp. | 785 | 1,700 | 1,700 | 1,670 | 1,670 | 1,672 | 242,150 |
0.77 | 0.49 | MARC | Marcventures Hldgs., Inc. | 150,000 | 0.49 | 0.51 | 0.49 | 0.51 | 0.49 | 10,000 |
3.15 | 2.28 | MAXS | Max's Group,Inc. | 60,000 | 2.48 | 2.49 | 2.41 | 2.49 | 2.42 | - |
0.224 | 0.09 | MED | Medco Hldgs., Inc. | 910,000 | 0.109 | 0.109 | 0.096 | 0.096 | 0.109 | - |
0.37 | 0.26 | MEDIC | Medilines Distributors, Inc. | 60,000 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - |
2.89 | 1.88 | MWIDE | Megawide Const. Corp. | 18,000 | 2.02 | 2.02 | 2 | 2.02 | 1.99 | - |
99 | 88.2 | MWP2B | Megawide Const. Corp. Series 2B Pref. | 110 | 97.5 | 97.5 | 97 | 97 | 97.95 | 9,700 |
104.5 | 98 | MWP5 | Megawide Const. Corp. Series 5 Pref. | 100 | 100.2 | 100.2 | 100.2 | 100.2 | 100.2 | - |
103 | 100 | MWP6C | Megawide Const. Corp. Series 6C Pref. | 4,080 | 101.5 | 101.9 | 101.5 | 101.5 | 101.9 | - |
2.35 | 1.74 | MEG | Megaworld Corp. | 4,177,000 | 2.03 | 2.05 | 2.02 | 2.03 | 2.03 | 3,490,120 |
0.81 | 0.45 | MM | MerryMart Consumer Corp. | 685,000 | 0.55 | 0.58 | 0.55 | 0.57 | 0.55 | - |
1.34 | 1.13 | MRSGI | Metro Retail Stores Group, Inc. | 273,000 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 6,990 |
82 | 65 | MBT | MetroBank and Trust Co. | 1,280,760 | 73 | 73.5 | 72.85 | 73.25 | 73 | (6,025,090) |
0.11 | 0.061 | MG | Millennium Global Hldgs., Inc. | 140,000 | 0.07 | 0.071 | 0.07 | 0.07 | 0.078 | - |
11.5 | 6.6 | MONDE | Monde Nissin Corp. | 1,965,200 | 7.65 | 7.77 | 7.65 | 7.69 | 7.65 | 3,600,602 |
1.08 | 0.46 | MRC | MRC Allied, Inc. | 39,015,000 | 0.88 | 0.9 | 0.87 | 0.87 | 0.88 | (2,142,000) |
14.54 | 12.84 | MREIT | MREIT, Inc. | 282,900 | 14.54 | 14.6 | 14.4 | 14.54 | 14.4 | (310,552) |
0.89 | 0.47 | NRCP | Nat'l. Reinsurance Corp. of the Phils. | 3,000 | 0.62 | 0.64 | 0.61 | 0.64 | 0.65 | - |
3.84 | 1.7 | XG | NexGen Energy Corp. | 87,000 | 3.84 | 3.84 | 3.45 | 3.79 | 3.84 | 10,350 |
4.08 | 2.02 | NIKL | Nickel Asia Corp. | 1,903,000 | 2.31 | 2.33 | 2.31 | 2.32 | 2.31 | 1,127,790 |
0.86 | 0.27 | NI | Nihao Min. Resources Int'l., Inc. | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 0.32 | (3,450) |
0.87 | 0.36 | NOW | Now Corp. | 150,000 | 0.38 | 0.38 | 0.37 | 0.38 | 0.37 | - |
17.3 | 12.82 | OGP | OceanaGold (Philippines), Inc. | 1,329,300 | 17.06 | 17.6 | 17.06 | 17.3 | 17.06 | (17,450,368) |
0.172 | 0.1 | OM | Omico Corp. | 10,000 | 0.107 | 0.107 | 0.107 | 0.107 | 0.108 | - |
0.66 | 0.32 | ORE | Oriental Peninsula Res. Grp., Inc. | 150,000 | 0.35 | 0.38 | 0.35 | 0.37 | 0.36 | 3,550 |
0.011 | 0.0067 | OPM | Oriental Pet. & Min. Corp. "A" | 60,700,000 | 0.0099 | 0.01 | 0.0099 | 0.01 | 0.01 | - |
0.011 | 0.0067 | OPMB | Oriental Pet. & Min. Corp. "B" | 5,000,000 | 0.01 | 0.01 | 0.01 | 0.01 | 0.009 | - |
4.87 | 2.5 | LOTO | Pacific Online Sys. Corp. | 82,000 | 3.06 | 3.17 | 3 | 3.17 | 3.16 | 2,800 |
5.36 | 4 | PAL | PAL Hldgs., Inc. | 61,000 | 4.37 | 4.5 | 4.37 | 4.49 | 4.38 | - |
8.9 | 4.69 | PMPC | Panasonic Mfg. Phils. Corp. | 1,300 | 7.55 | 7.57 | 7.55 | 7.56 | 7.58 | - |
3.5 | 1.04 | PAX | Paxys, Inc. | 2,000 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | - |
4.3 | 3.1 | PERC | Petroenergy Res. Corp. | 45,000 | 3.3 | 3.42 | 3.11 | 3.11 | 3.3 | - |
2.88 | 2.28 | PCOR | Petron Corp. | 655,000 | 2.54 | 2.54 | 2.41 | 2.5 | 2.56 | 7,320 |
1,050 | 965 | PRF3B | Petron Corp. - Perp. Pref. Series 3B | 1,500 | 999 | 999 | 995 | 995 | 999 | - |
1,025 | 950 | PRF4A | Petron Corp. - Perp. Pref. Series 4A | 555 | 965 | 980 | 965 | 980 | 1,002 | - |
1,070 | 980 | PRF4E | Petron Corp. - Perp. Pref. Series 4E | 10 | 1,009 | 1,020 | 1,009 | 1,020 | 1,009 | - |
0.79 | 0.126 | PHR | PH Resorts Group Holdings, Inc. | 4,340,000 | 0.176 | 0.192 | 0.176 | 0.183 | 0.177 | - |
7.5 | 2.58 | PX | Philex Mining Corp. | 4,278,500 | 6 | 6.12 | 5.88 | 6.05 | 6.06 | 9,085,916 |
20.4 | 14.5 | PBC | Philippine Bank of Comm. | 900 | 18.04 | 18.88 | 18.04 | 18.88 | 19.62 | - |
10 | 7.9 | PBB | Philippine Business Bank | 4,100 | 8.72 | 8.87 | 8.71 | 8.87 | 8.88 | - |
60.6 | 22 | PNB | Philippine National Bank | 1,994,500 | 59.8 | 60.65 | 59.7 | 60.6 | 59.8 | 26,224,071 |
0.149 | 0.099 | RLT | Philippine Realty & Hldgs. Corp. | 140,000 | 0.11 | 0.112 | 0.11 | 0.112 | 0.128 | - |
61.7 | 53.15 | PSB | Philippine Savings Bank | 9,560 | 59 | 59 | 58 | 58.05 | 58.05 | (549,071) |
79 | 44 | SEVN | Philippine Seven Corp. | 31,140 | 52.2 | 53.25 | 51 | 52.7 | 52.25 | 292,952 |
3.4 | 1.11 | WEB | Philweb Corp. | 4,709,000 | 3.13 | 3.26 | 3 | 3.11 | 3.11 | (1,001,100) |
1,608 | 1,200 | TEL | PLDT, Inc. | 46,835 | 1,306 | 1,308 | 1,300 | 1,305 | 1,306 | 27,767,365 |
2.48 | 1.82 | PREIT | Premiere Island Power REIT Corp. | 172,000 | 2.25 | 2.3 | 2.24 | 2.29 | 2.26 | - |
2.85 | 1.33 | PRIM | Prime Media Hldgs., Inc. | 20,000 | 1.49 | 1.49 | 1.43 | 1.43 | 1.5 | - |
12.38 | 7.16 | PPC | Pryce Corp. | 2,900 | 12.18 | 12.18 | 12.08 | 12.18 | 12.12 | (4,732) |
40.1 | 24.7 | PGOLD | Puregold Price Club, Inc. | 8,405,100 | 38.85 | 40.1 | 38.1 | 40.1 | 38.9 | (21,342,475) |
3.82 | 2.11 | PXP | PXP Energy Corp. | 848,000 | 2.4 | 2.4 | 2.3 | 2.37 | 2.42 | - |
1.43 | 0.87 | ASLAG | Raslag Corp. | 83,000 | 0.9 | 0.9 | 0.87 | 0.87 | 0.88 | - |
5.46 | 5.01 | REDC | Repower Energy Dev't. Corp. | 1,500 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
4.46 | 3.72 | RFM | RFM Corp. | 744,000 | 4.16 | 4.17 | 4.15 | 4.16 | 4.15 | (2,869,730) |
27.3 | 21.15 | RCB | Rizal Commercial Banking | 200 | 26 | 26 | 25.9 | 25.9 | 25.3 | - |
7.94 | 5.5 | RCR | RL Commercial REIT, Inc. | 2,877,200 | 7.7 | 7.85 | 7.7 | 7.7 | 7.7 | 5,984,397 |
16.74 | 11.16 | RLC | Robinsons Land Corp. | 3,419,800 | 14.7 | 15 | 14.68 | 14.92 | 14.66 | 23,084,226 |
41.35 | 33.9 | RRHI | Robinsons Retail Hldgs., Inc. | 347,200 | 38.7 | 39.75 | 38.7 | 39.3 | 38.7 | 3,273,230 |
2.22 | 1.42 | ROCK | Rockwell Land Corp. | 875,000 | 2.23 | 2.23 | 2.18 | 2.2 | 2.22 | - |
4.19 | 2.19 | RCI | Roxas and Co., Inc. | 425,000 | 3.3 | 3.6 | 3.23 | 3.39 | 3.22 | (27,300) |
99.9 | 65.2 | SMC | San Miguel Corp. | 85,410 | 76.4 | 76.4 | 74 | 74.15 | 73.5 | (907,930) |
74.5 | 71.9 | SMC2F | San Miguel Corp. Series 2-F Pref. | 6,600 | 73 | 73 | 73 | 73 | 73 | - |
73.85 | 70 | SMC2I | San Miguel Corp. Series 2-I Pref. | 4,260 | 71.8 | 72 | 71.75 | 71.75 | 72 | 11,480 |
73 | 67.15 | SMC2J | San Miguel Corp. Series 2-J Pref. | 10 | 71 | 71 | 71 | 71 | 72.4 | - |
72 | 66.1 | SMC2K | San Miguel Corp. Series 2-K Pref. | 13,400 | 70.5 | 70.5 | 70.1 | 70.1 | 70.05 | 49,771 |
79.8 | 77.3 | SMC2L | San Miguel Corp. Series 2-L Pref. | 2,600 | 78.5 | 78.5 | 78.5 | 78.5 | 78.5 | - |
81.5 | 77 | SMC2N | San Miguel Corp. Series 2-N Pref. | 770 | 78.8 | 78.8 | 78 | 78.5 | 78.8 | - |
82.5 | 79 | SMC2O | San Miguel Corp. Series 2-O Pref. | 3,850 | 81.95 | 81.95 | 81.8 | 81.8 | 81.95 | - |
56.95 | 46.55 | FB | San Miguel Food and Bev., Inc. | 159,810 | 53.55 | 54.1 | 53.55 | 54.1 | 54.05 | (5,460,275) |
5.5 | 3.21 | SBS | SBS Philippines Corp. | 9,000 | 3.81 | 3.9 | 3.81 | 3.9 | 3.92 | - |
2.77 | 1.18 | SPM | Seafront Resources Corp. | 5,000 | 2.54 | 2.65 | 2.54 | 2.65 | 2.6 | (5,080) |
99.15 | 60 | SECB | Security Bank Corp. | 192,840 | 75.35 | 75.5 | 74.1 | 74.5 | 75.45 | 893,773 |
38.6 | 31.2 | SCC | Semirara Mng. and Power Corp. | 1,584,100 | 32.8 | 33.5 | 32.6 | 33.3 | 32.55 | 13,069,055 |
9.67 | 6.68 | PIZZA | Shakey’s Pizza Asia Ventures, Inc. | 1,800 | 8 | 8.14 | 8 | 8.14 | 8 | - |
4.28 | 3.7 | SHNG | Shang Properties, Inc. | 965,000 | 4.24 | 4.24 | 4.2 | 4.24 | 4.24 | (3,841,510) |
10.3 | 4.71 | SHLPH | Shell Pilipinas Corp. | 230,000 | 4.9 | 4.95 | 4.81 | 4.93 | 4.92 | (470,430) |
1,000 | 746 | SM | SM Investments Corp. | 243,780 | 840 | 846 | 831 | 842 | 841.5 | 7,972,760 |
33.35 | 21.85 | SMPH | SM Prime Hldgs., Inc. | 9,416,300 | 23.5 | 23.6 | 23.35 | 23.5 | 23.45 | 52,383,425 |
1.46 | 0.89 | SGI | Solid Group, Inc. | 71,000 | 1.34 | 1.34 | 1.31 | 1.31 | 1.38 | 39,600 |
1.57 | 1 | SPNEC | SP New Energy Corp. | 28,318,000 | 1.52 | 1.52 | 1.47 | 1.47 | 1.51 | 3,836,390 |
9.4 | 8.02 | SPC | SPC Power Corp. | 92,600 | 8.64 | 8.75 | 8.5 | 8.75 | 8.64 | - |
3.71 | 2.79 | SSI | SSI Group, Inc. | 605,000 | 3.11 | 3.16 | 3.11 | 3.16 | 3.12 | 313,400 |
3.17 | 2.44 | SLI | Sta. Lucia Land, Inc. | 4,000 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | - |
2.76 | 1.26 | STN | Steniel Manufacturing Corp. | 515,000 | 2.74 | 2.74 | 2.64 | 2.68 | 2.74 | - |
1.78 | 0.77 | STI | STI Educ. Systems Hldgs., Inc. | 6,708,000 | 1.42 | 1.46 | 1.39 | 1.43 | 1.39 | (547,240) |
3,750 | 2,702 | SLF | Sun Life Financial, Inc. | 5 | 3,598 | 3,598 | 3,598 | 3,598 | 3,406 | - |
0.99 | 0.6 | SUN | Suntrust Resort Holdings, Inc. | 40,000 | 0.6 | 0.62 | 0.6 | 0.61 | 0.63 | - |
0.066 | 0.044 | SFI | Swift Foods, Inc. | 120,000 | 0.051 | 0.051 | 0.051 | 0.051 | 0.053 | - |
13.5 | 8.38 | SGP | Synergy Grid & Dev't. Phils., Inc. | 185,800 | 11.78 | 11.78 | 11.6 | 11.66 | 11.66 | 620,256 |
210 | 158.9 | PSE | The Phil. Stock Exchange, Inc. | 6,910 | 206 | 207 | 206 | 207 | 207 | (753,566) |
0.0093 | 0.0063 | OV | The Philodrill Corp. | 49,000,000 | 0.0078 | 0.0081 | 0.0078 | 0.008 | 0.008 | - |
79.8 | 51.9 | TFHI | Top Frontier Invest. Hldgs., Inc. | 1,100 | 56 | 57.95 | 56 | 57 | 57.95 | (560) |
1.85 | 0.3 | TOP | Top Line Business Dev't. Corp. | 54,818,000 | 1.67 | 1.83 | 1.55 | 1.67 | 1.65 | 3,345,490 |
0.153 | 0.126 | TBGI | Transpacific Broadband Grp. Int'l., Inc. | 730,000 | 0.13 | 0.133 | 0.13 | 0.133 | 0.133 | - |
43.05 | 31.85 | UBP | Union Bank of the Phils. | 98,600 | 32.15 | 32.5 | 32 | 32.5 | 32.1 | (747,145) |
0.005 | 0.0028 | UPM | United Paragon Mng. Co. | 11,000,000 | 0.003 | 0.0031 | 0.003 | 0.0031 | 0.003 | - |
119 | 57.9 | URC | Universal Robina Corp. | 980,790 | 94.6 | 96.4 | 94 | 95.4 | 94 | 18,785,248 |
0.93 | 0.62 | UPSON | Upson International Corp. | 442,000 | 0.7 | 0.74 | 0.7 | 0.74 | 0.71 | - |
1.24 | 0.68 | V | Vantage Equities, Inc. | 259,000 | 0.86 | 0.86 | 0.86 | 0.86 | 0.88 | - |
2.25 | 1.5 | VMC | Victorias Milling Co., Inc. | 14,000 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 26,460 |
1.79 | 1.42 | VLL | Vista Land & Lifescapes, Inc. | 385,000 | 1.51 | 1.51 | 1.47 | 1.48 | 1.47 | (501,360) |
148.5 | 85 | VLL2A | Vista Land and Lifescapes, Inc. Pref. 2A | 10 | 96.8 | 96.8 | 96.8 | 96.8 | 96.8 | - |
103.5 | 98 | VLL2B | Vista Land and Lifescapes, Inc. Pref. 2B | 3,330 | 99.25 | 100.1 | 99.25 | 100.1 | 100 | - |
2.28 | 1.39 | STR | Vistamalls, Inc. | 1,000 | 1.44 | 1.44 | 1.44 | 1.44 | 1.53 | 1,440 |
1.95 | 1.71 | VREIT | VistaREIT, Inc. | 795,000 | 1.87 | 1.87 | 1.85 | 1.85 | 1.87 | - |
0.8 | 0.45 | VITA | Vitarich Corp. | 1,438,000 | 0.61 | 0.64 | 0.61 | 0.62 | 0.61 | (630) |
25 | 14 | VVT | Vivant Corp. | 1,400 | 18.6 | 19.98 | 18.6 | 19.98 | 18.16 | (1,860) |
0.45 | 0.35 | WPI | Waterfront Philippines, Inc. | 30,000 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | - |
18.8 | 5.68 | WLCON | Wilcon Depot, Inc. | 3,364,400 | 9.79 | 10.2 | 9.55 | 10.06 | 9.78 | 4,803,958 |
0.241 | 0.158 | X | Xurpas, Inc. | 130,000 | 0.2 | 0.227 | 0.2 | 0.22 | 0.2 | - |
0.097 | 0.061 | ZHI | Zeus Hldgs., Inc. | 230,000 | 0.073 | 0.073 | 0.073 | 0.073 | 0.077 | - |
Data based on July 24, 2025 trading