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.	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	-

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.

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

0.66

0.68

0.66

123

BRNPB

A Brown Co., Inc. Preferred "B"

2,180

103.4

100

103.4

173,712

108.9

95.4

BRNPC

A Brown Co., Inc. Preferred "C"

104

105

103

105

103

15.4

12.98

ANS

A. Soriano Corp.

49,500

14.76

14.78

14.26

14.2

0.91

0.3

ABA

AbaCore Capital Hldgs., Inc.

2,073,000

0.56

0.58

0.56

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

Aboitiz Power Corp.

673,600

43.5

43.05

43.45

43.5

14,405,520

6.45

3.82

ABS

ABS-CBN Corp.

633,000

4.15

4.18

4.15

3.52

ABSP

ABS-CBN Hldgs. Corp. "PDR"

14,000

4.31

4.1

4.29

5.9

2.44

ACEN

ACEN Corp.

6,410,000

2.6

2.56

2.59

2.58

507,030

1,070

931

ACENA

ACEN Corporation Series A Pref.

31,740

1,000

0.65

0.45

ANI

Agrinurture, Inc.

30,000

0.46

0.45

0.46

0.155

0.092

ALLDY

AllDay Marts, Inc.

5,340,000

0.092

0.095

0.09

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

388,581

0.58

0.36

FOOD

Alliance Select Foods Int'l., Inc.

60,000

0.43

0.61

0.43

ACR

Alsons Cons. Res., Inc.

160,000

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

3.8

ALHI

Anchor Land Hldgs., Inc.

3,000

4.29

4.1

4.39

0.63

0.36

APO

Anglo Philippine Hldgs. Corp.

60,000

0.41

0.43

0.41

0.43

0.215

0.12

APC

APC Group, Inc.

1,780,000

0.122

0.126

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)

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

0.42

0.45

48.2

20.55

AUB

Asia United Bank Corp.

343,300

48.25

43.7

48.2

45.75

5,190,400

16.3

ATI

Asian Terminals, Inc.

62,800

27.05

27.3

26.95

27.5

105,245

3.74

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

0.51

0.52

0.51

(629,690)

6.9

3.5

Atok-Big Wedge Co., Inc.

13,000

3.65

3.99

3.65

3.99

3.72

(7,980)

740

544

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.

2,000

2,008

2,048

2,000

ACPB4

Ayala Corp. Class "B" Series 4 Pref.

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

1.45

1.47

1.49

(37,890)

0.41

0.34

BALAI

Balai ni Fruitas, Inc.

480,000

0.4

0.41

0.38

0.4

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

0.119

0.121

0.122

2.27

1.43

BEL

Belle Corp.

88,000

1.51

1.53

1.51

1.5

4.44

3.41

Benguet Corp. "A"

111,000

4.45

4.49

4.44

4.58

3.09

BCB

Benguet Corp. "B"

204,000

4.37

4.44

4.13

4.44

4.3

9.8

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

0.049

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

40.05

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.

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

10.02

10.5

1,002

18.98

10.7

CEU

Centro Escolar University

3,100

17.84

17.26

17.4

17.88

(17,400)

CNPF

Century Pacific Food, Inc.

535,800

37.9

37.95

37.65

37.9

(11,141,350)

2.32

CPM

Century Peak Metals Hldgs. Corp.

15,000

2.34

2.48

2.34

2.48

24,100

0.8

0.32

CPG

Century Prop. Group, Inc.

19,188,000

0.74

0.72

0.74

0.77

908,900

102.5

CPGPB

Century Properties Group, Inc. Pref. B

2,000

100

102.5

1.46

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

3.69

2.85

CREIT

Citicore Energy REIT Corp.

805,000

3.69

3.64

3.69

7,350

4.14

2.82

CREC

Citicore Renewable Energy Corp.

168,000

4.1

4.14

4.06

4.14

0.76

0.57

LAND

City and Land Developers, Inc.

122,000

0.57

0.58

0.54

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

11.48

0.0195

0.0119

COAL

Coal Asia Hldgs., Inc.

31,000,000

0.015

0.013

0.014

0.015

1.99

1.48

COL

COL Fin'l. Group, Inc.

129,000

1.48

1,480

15.44

12.3

CIC

Concepcion Ind'l. Corp.

24,600

14.9

14.88

14.86

(235,420)

21.4

CNVRG

Converge ICT Solutions, Inc.

2,748,700

18.48

18.54

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

1.74

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

0.45

5.8

4.68

DMW

D.M. Wenceslao and Associates, Inc.

3,300

5.19

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

1.06

1.07

(5,350)

4.5

2.66

DELM

Del Monte Pacific Ltd.

5,000

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)

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

1.02

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

DoubleDragon Prop. Corp.

283,100

9.9

10.48

9.9

10.24

10.04

1,097,221

99.4

DDPR

DoubleDragon Prop. Corp. Pref.

24,610

96.9

96.5

0.57

0.26

ECVC

East Coast Vulcan Corp.

40,000

0.3

11.8

8.8

East West Banking Corp.

331,600

11.8

11.82

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

15.76

(840,016)

0.154

0.103

ELI

Empire East Land Hldgs., Inc.

2,900,000

0.109

0.111

0.108

0.109

5.8

3.75

ENEX

ENEX Energy Corp.

25,000

3.88

3.98

3.87

3.98

11,530

0.99

0.71

EURO

Euro-Med Lab. Phil., Inc.

45,000

0.93

0.9

0.95

2.61

1.61

FJP

F&J Prince Hldgs. Corp.“A”

6,000

2.6

2.61

947

665.5

FEU

Far Eastern University, Inc.

810.5

839

9.3

1.8

FERRO

Ferronoux Holding, Inc.

1,200

6.86

0.92

0.66

FCG

Figaro Culinary Group, Inc.

423,000

0.67

0.69

0.67

0.68

4.03

FDC

Filinvest Dev't. Corp.

34,600

4.92

0.86

0.62

FLI

Filinvest Land, Inc.

708,000

0.83

0.84

0.82

0.83

(112,180)

3.46

2.84

FILRT

Filinvest REIT, Corp.

554,000

3.46

3.47

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

FMETF

First Metro Phil. Equity ETF, Inc.

3,570

105.1

105.7

105.1

105.4

19,026

86.5

56.5

FPH

First Phil. Hldgs. Corp.

77,160

78.4

79.4

78.4

1,446,365

0.26

0.2

FPI

Forum Pacific, Inc.

180,000

0.23

0.79

0.6

FRUIT

Fruitas Hldgs., Inc.

730,000

0.61

0.6

0.61

22,800

0.119

0.058

GEO

GEOGRACE Res. Phils., Inc.

500,000

0.086

0.096

308

225

GSMI

Ginebra San Miguel, Inc.

43,380

286

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

0.52

0.61

0.64

2,460

1,624

GLO

Globe Telecom, Inc.

51,515

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

0.23

0.143

GREEN

Greenergy Hldgs., Inc.

290,000

0.151

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

953.5

0.81

0.56

TUGS

Harbor Star Shipping Serv., Inc.

514,000

0.69

0.63

0.68

0.69

1.19

1.02

HTI

Haus Talk, Inc.

216,000

1.18

1.19

0.78

0.42

IMP

Imperial Resources, Inc. "A"

28,000

0.57

0.64

0.57

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

2.21

2.26

2.37

(332,350)

0.72

ION

Ionics, Inc.

259,000

0.9

0.87

0.89

0.9

6.94

5.57

IPO

iPeople, Inc.

47,500

5.75

5.71

5.75

0.121

0.069

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

0.99

1.02

2.15

0.79

JAS

Jackstones, Inc.

1,000

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

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

0.186

0.06

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

0.121

0.13

62,500

25.8

LFM

Liberty Flour Mills, Inc.

9,900

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

7.55

3.6

MAC

Macroasia Corp.

1,152,000

4.05

4.13

4.03

4.05

(1,661,690)

580

379.8

MER

Manila Electric Co.

468,760

545

531

533

545

104,389,690

0.0084

0.0029

Manila Mining Corp. "A"

74,000,000

0.0055

0.0051

0.0052

0.0056

0.0083

0.0027

MAB

Manila Mining Corp. "B"

21,000,000

0.0053

0.0052

0.0053

0.0058

39.5

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

1,670

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

0.096

0.109

0.37

0.26

MEDIC

Medilines Distributors, Inc.

60,000

0.28

2.89

1.88

MWIDE

Megawide Const. Corp.

18,000

2.02

1.99

88.2

MWP2B

Megawide Const. Corp. Series 2B Pref.

110

97.5

97.95

9,700

104.5

MWP5

Megawide Const. Corp. Series 5 Pref.

100

100.2

103

100

MWP6C

Megawide Const. Corp. Series 6C Pref.

4,080

101.5

101.9

101.5

101.9

2.35

1.74

MEG

Megaworld Corp.

4,177,000

2.03

2.05

2.02

2.03

3,490,120

0.81

0.45

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

6,990

MBT

MetroBank and Trust Co.

1,280,760

73.5

72.85

73.25

(6,025,090)

0.11

0.061

Millennium Global Hldgs., Inc.

140,000

0.07

0.071

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

0.88

(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

NexGen Energy Corp.

87,000

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

Nihao Min. Resources Int'l., Inc.

10,000

0.34

0.32

(3,450)

0.87

0.36

NOW

Now Corp.

150,000

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

Omico Corp.

10,000

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

0.011

0.0067

OPMB

Oriental Pet. & Min. Corp. "B"

5,000,000

0.01

0.009

4.87

2.5

LOTO

Pacific Online Sys. Corp.

82,000

3.06

3.17

3.16

2,800

5.36

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

4.3

3.1

PERC

Petroenergy Res. Corp.

45,000

3.3

3.42

3.11

3.3

2.88

2.28

PCOR

Petron Corp.

655,000

2.54

2.41

2.5

2.56

7,320

1,050

965

PRF3B

Petron Corp. - Perp. Pref. Series 3B

1,500

999

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

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

Philex Mining Corp.

4,278,500

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

7.9

PBB

Philippine Business Bank

4,100

8.72

8.87

8.71

8.87

8.88

60.6

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

58.05

(549,071)

SEVN

Philippine Seven Corp.

31,140

52.2

53.25

52.7

52.25

292,952

3.4

1.11

WEB

Philweb Corp.

4,709,000

3.13

3.26

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

1.43

1.5

12.38

7.16

PPC

Pryce Corp.

2,900

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

2.3

2.37

2.42

1.43

0.87

ASLAG

Raslag Corp.

83,000

0.9

0.87

0.88

5.46

5.01

REDC

Repower Energy Dev't. Corp.

1,500

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

25.9

25.3

7.94

5.5

RCR

RL Commercial REIT, Inc.

2,877,200

7.7

7.85

7.7

5,984,397

16.74

11.16

RLC

Robinsons Land Corp.

3,419,800

14.7

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

2.18

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

74.15

73.5

(907,930)

74.5

71.9

SMC2F

San Miguel Corp. Series 2-F Pref.

6,600

73.85

SMC2I

San Miguel Corp. Series 2-I Pref.

4,260

71.8

71.75

11,480

67.15

SMC2J

San Miguel Corp. Series 2-J Pref.

72.4

66.1

SMC2K

San Miguel Corp. Series 2-K Pref.

13,400

70.5

70.1

70.05

49,771

79.8

77.3

SMC2L

San Miguel Corp. Series 2-L Pref.

2,600

78.5

81.5

SMC2N

San Miguel Corp. Series 2-N Pref.

770

78.8

78.5

78.8

82.5

SMC2O

San Miguel Corp. Series 2-O Pref.

3,850

81.95

81.8

81.95

56.95

46.55

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

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

8.14

4.28

3.7

SHNG

Shang Properties, Inc.

965,000

4.24

4.2

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 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

1.31

1.38

39,600

1.57

SPNEC

SP New Energy Corp.

28,318,000

1.52

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

2.76

1.26

STN

Steniel Manufacturing Corp.

515,000

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.

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

0.053

13.5

8.38

SGP

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

185,800

11.78

11.6

11.66

620,256

210

158.9

PSE

The Phil. Stock Exchange, Inc.

6,910

206

207

206

207

(753,566)

0.0093

0.0063

The Philodrill Corp.

49,000,000

0.0078

0.0081

0.0078

0.008

79.8

51.9

TFHI

Top Frontier Invest. Hldgs., Inc.

1,100

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

43.05

31.85

UBP

Union Bank of the Phils.

98,600

32.15

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

95.4

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

Vantage Equities, Inc.

259,000

0.86

0.88

2.25

1.5

VMC

Victorias Milling Co., Inc.

14,000

1.89

26,460

1.79

1.42

VLL

Vista Land & Lifescapes, Inc.

385,000

1.51

1.47

1.48

1.47

(501,360)

148.5

VLL2A

Vista Land and Lifescapes, Inc. Pref. 2A

96.8

103.5

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

1.53

1,440

1.95

1.71

VREIT

VistaREIT, Inc.

795,000

1.87

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)

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

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

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

0.077

Data based on July 24, 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

Wilcon Depot and San Carlos City: A win-win collaboration

Marcos launches revamped outpatient program with more medicines, screenings

Philippines top court throws out impeachment complaint against VP Duterte

SONA 2025: What to expect from the President’s address

The premier franchise show for Region VII is back — ‘Franchise...

DICT, Tech for Good Institute convene roundtable on the Future of...

Filinvest Land bags global recognition as Employer of the Year at...

Hulk Hogan, who helped turn pro wrestling into billion-dollar spectacle, dies...

Trump signs order aimed at curbing big-money college sports payouts

IMF reaches staff-level agreement for $2 billion disbursement to Argentina

12 3...15,597 Page 1 of 15,597