Stock Quotes - BusinessWorld Online

Stock Quotes

Year to Date High	Year to Date Low	Code	Name	Volume	Open	High	Low	Close	Previous	Net Foreign Trade(peso) Buy(sell)
1.07	0.5	BRN	A Brown Co., Inc.	1,000	1.02	1.02	1.02	1.02	1.02	-
123	100	BRNPB	A Brown Co., Inc. Preferred "B"	100	110	110	110	110	104	-
109.9	100.2	BRNPC	A Brown Co., Inc. Preferred "C"	2,060	109.9	109.9	109.8	109.9	108	-
101	93	BRNP	A Brown Co., Inc. Series A Pref.	880	101	101	101	101	101	-
15.26	12.4	ANS	A. Soriano Corp.	3,800	15.24	15.24	15.1	15.1	15.2	-
0.8	0.26	ABA	AbaCore Capital Hldgs., Inc.	930,000	0.32	0.33	0.32	0.33	0.33	-
37.25	24.2	AEV	Aboitiz Equity Vent., Inc.	4,595,900	32.75	34.15	32.75	34	32.75	(14,266,535)
44.9	35	AP	Aboitiz Power Corp.	4,898,100	44.35	44.55	42.9	43	44.35	59,792,365
5.81	3.16	ABS	ABS-CBN Corp.	82,000	3.98	3.98	3.9	3.98	3.97	-
5.25	3	ABSP	ABS-CBN Hldgs. Corp. "PDR"	0	3.61	3.61	3.61	3.61	3.61	-
3.49	2.17	ACEN	ACEN Corp.	15,492,000	2.74	2.81	2.68	2.8	2.71	(3,682,060)
1,100	1,041	ACENB	ACEN Corporation Series B Pref.	3,000	1,065	1,065	1,060	1,060	1,065	-
0.59	0.41	ANI	Agrinurture, Inc.	474,000	0.52	0.53	0.51	0.52	0.52	-
0.112	0.03	ALLDY	AllDay Marts, Inc.	10,900,000	0.038	0.04	0.038	0.04	0.038	(19,000)
0.63	0.237	HOME	AllHome Corp.	690,000	0.27	0.28	0.27	0.28	0.27	-
9.61	5.93	AGI	Alliance Global Group, Inc.	5,805,000	8.12	8.26	8.12	8.17	8.12	(17,495,096)
1.3	1	AGIW	Alliance Global Group, Inc. Warrants	1,719,000	1.11	1.38	1.11	1.3	1.12	-
0.79	0.4	ACR	Alsons Cons. Res., Inc.	1,193,000	0.73	0.75	0.7	0.71	0.72	(49,680)
1.09	0.8	ALTER	Alternergy Holdings Corp.	80,000	0.84	0.84	0.81	0.84	0.82	4,910
9.27	8.1	APVI	Altus Property Ventures, Inc.	3,100	8.44	8.44	8.44	8.44	8.75	-
1.14	0.36	APO	Anglo Phil. Hldgs. Corp.	746,000	1.15	1.15	1.08	1.13	1.14	(19,220)
0.197	0.103	APC	APC Group, Inc.	40,000	0.109	0.115	0.109	0.115	0.109	-
15.98	4.01	APX	Apex Mining Co., Inc. "A"	21,119,400	13.42	13.6	12.94	13.56	13.46	64,828,672
0.01	0.004	APL	Apollo Global Capital, Inc.	268,000,000	0.0054	0.0056	0.0053	0.0055	0.0055	(5,500)
0.81	0.38	ARA	Araneta Properties, Inc.	550,000	0.39	0.39	0.38	0.38	0.38	50,050
45.5	38.1	AREIT	AREIT, Inc.	559,700	44	44	43.75	44	44	453,750
0.47	0.31	ALCO	Arthaland Corp.	20,000	0.43	0.43	0.43	0.43	0.42	-
56.5	31.1	AUB	Asia United Bank Corp.	13,300	42.3	43	42.3	42.8	42.3	295,650
39.3	15.18	ABG	Asiabest Group Int'l., Inc.	1,100	16.2	16.36	16.1	16.1	16.36	-
35.4	16.3	ATI	Asian Terminals, Inc.	78,900	35.35	35.4	35.2	35.25	35.4	-
10.4	3.52	AT	Atlas Cons. Mng. & Dev't. Corp.	3,367,900	9.86	9.86	9.4	9.55	9.9	(7,420,402)
0.56	0.48	ATN	ATN Hldgs., Inc. "A"	200,000	0.49	0.49	0.49	0.49	0.49	-
6.75	2	AB	Atok-Big Wedge Co., Inc.	55,000	2.1	2.1	2.07	2.1	2.1	-
2.37	1.68	AXLM	Axelum Resources Corp.	39,000	2.01	2.06	2.01	2.06	2.06	38,390
618	402	AC	Ayala Corp.	208,780	520	524.5	518	523	520	24,707,990
2,590	2,450	ACPAR	Ayala Corp. Class "A" Pref.	5	2,550	2,550	2,550	2,550	2,500	(12,750)
2,060	1,950	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	250	1,996	1,996	1,995	1,995	1,995	-
29.9	18.8	ALI	Ayala Land, Inc.	6,797,700	21.6	21.65	21.25	21.55	21.6	(14,146,665)
1.64	1.25	ALLHC	AyalaLand Logistics Hldgs. Corp.	105,000	1.34	1.35	1.34	1.34	1.34	-
0.41	0.29	BALAI	Balai ni Fruitas, Inc.	350,000	0.39	0.39	0.34	0.39	0.39	-
168	119	BDO	Banco de Oro Unibank, Inc.	1,453,290	138.2	139.5	137.3	138	137.8	3,785,817
9.26	6.68	BNCOM	Bank of Commerce	88,000	9.19	9.26	9.19	9.26	9.19	-
142.5	99	BPI	Bank of the Phil. Islands	1,005,600	116.7	117.5	116.2	116.2	116.7	(35,847,232)
0.163	0.113	BSC	Basic Energy Corp.	2,290,000	0.132	0.136	0.129	0.135	0.132	-
1.84	1.22	BEL	Belle Corp.	206,000	1.39	1.4	1.37	1.37	1.38	-
5.95	3.58	BC	Benguet Corp. "A"	60,800	5.6	5.79	5.6	5.6	5.6	-
6.18	2.53	BLOOM	Bloomberry Resorts Corp.	25,138,000	2.78	2.88	2.78	2.79	2.78	(14,546,090)
0.088	0.034	BHI	Boulevard Hldgs., Inc.	9,200,000	0.037	0.037	0.036	0.036	0.037	-
1.25	0.53	BKR	Bright Kindle Res. & Invest., Inc.	148,000	0.69	0.72	0.65	0.68	0.67	(79,360)
38.3	28.05	CEB	Cebu Air, Inc.	160,100	34.4	34.6	34.15	34.45	34	(65,375)
48	32	CEBCP	Cebu Air, Inc. Convertible Pref.	2,500	35.4	35.4	35.4	35.4	35.1	-
2.7	2.2	CLI	Cebu Landmasters, Inc.	105,000	2.52	2.54	2.52	2.54	2.51	7,580
15.2	9.02	CAT	Central Azucarera De Tarlac	2,700	10.22	10.22	9.72	10.18	10.22	-
18.98	13	CEU	Centro Escolar University	11,000	17.1	17.1	16.86	16.86	16.98	-
42	32	CNPF	Century Pacific Food, Inc.	559,800	38.95	38.95	38.05	38.15	38.35	(440,195)
0.8	0.44	CPG	Century Prop. Group, Inc.	6,945,000	0.76	0.79	0.76	0.79	0.77	624,000
1.34	0.86	C	Chelsea Logistics and Infra. Hldgs. Corp.	109,000	0.9	0.94	0.9	0.94	0.91	-
94.5	47.5	CBC	China Banking Corp.	331,410	67.2	68.1	65	65	65.65	(10,478,457)
1.26	0.53	TECH	Cirtek Hldgs. Phils. Corp.	394,000	0.69	0.71	0.69	0.71	0.69	(2,100)
48.1	9.5	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	200	12.18	12.18	12.18	12.18	12.18	-
48.95	7.77	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	5,300	7.77	7.77	7.77	7.77	7.88	-
3.9	3.1	CREIT	Citicore Energy REIT Corp.	1,250,000	3.48	3.5	3.47	3.48	3.48	300,060
4.59	3.4	CREC	Citicore Renewable Energy Corp.	81,000	4.49	4.51	4.42	4.45	4.51	(62,270)
0.68	0.5	LAND	City and Land Developers, Inc.	31,000	0.52	0.52	0.52	0.52	0.52	15,600
0.66	0.52	CDC	Cityland Dev't. Corp.	18,000	0.58	0.59	0.57	0.59	0.58	-
19.48	9.3	CSB	Citystate Savings Bank	200	14.82	14.84	14.82	14.84	14.88	-
1.69	1.33	COL	COL Fin'l. Group, Inc.	85,000	1.36	1.42	1.31	1.42	1.36	(40,310)
15.44	12.86	CIC	Concepcion Ind'l. Corp.	12,700	13.56	13.56	13.3	13.32	13.32	1,332
1.55	1	CHP	Concreat Hldg. Phils., Inc.	115,000	1.1	1.11	1.09	1.1	1.1	(36,020)
57.85	42.95	CAB	Concrete Aggregates Corp. "B"	30	54	54	54	54	54	-
21.4	11.2	CNVRG	Converge ICT Solutions, Inc.	8,841,400	14.86	15.1	14.4	14.4	14.9	(32,776,300)
7.83	5.12	COSCO	Cosco Capital, Inc.	1,045,300	7.2	7.25	7.19	7.24	7.19	1,083,135
1.83	1.6	CROWN	Crown Asia Chemicals Corp.	57,000	1.68	1.69	1.61	1.69	1.66	(11,820)
0.082	0.051	CEI	Crown Equities, Inc.	330,000	0.073	0.08	0.073	0.08	0.073	(1,600)
0.67	0.36	CTS	CTS Global Equity Group, Inc.	520,000	0.4	0.41	0.4	0.41	0.4	-
5.38	4.68	DMW	D.M. Wenceslao and Associates, Inc.	95,600	5	5.25	5	5.25	5	66,896
6.21	3.28	DNL	D&L Industries, Inc.	6,894,000	4.24	4.24	4.1	4.1	4.29	(12,482,350)
1.1	1.02	DDMPR	DDMP REIT, Inc.	1,096,000	1.06	1.07	1.05	1.05	1.06	42,450
5.29	2.66	DELM	Del Monte Pacific Ltd.	5,000	4.5	4.5	4.5	4.5	4.5	-
3.2	0.66	DFNN	DFNN, Inc.	21,000	0.79	0.79	0.79	0.79	0.8	-
65	13.12	PLUS	DigiPlus Interactive Corp.	16,374,100	14.04	14.98	14.04	14.94	13.98	(34,144,084)
1.19	0.94	DWC	Discovery World Corp.	1,668,000	0.94	0.95	0.9	0.94	0.96	(1,405,330)
1.81	0.62	DITO	DITO CME Holdings Corp.	12,634,000	0.66	0.67	0.64	0.65	0.66	(2,331,820)
5.4	2	DIZ	Dizon Copper Silver Mines, Inc.	1,000	4.95	4.95	4.95	4.95	4.95	-
11.82	9.9	DMC	DMCI Hldgs., Inc.	8,217,100	10.64	10.78	10.64	10.72	10.6	20,799,264
4.64	1.15	DHI	Dominion Hldgs., Inc.	2,707,000	4.51	4.51	4.06	4.3	4.52	260
14.98	8.3	DD	DoubleDragon Prop. Corp.	103,500	10.1	10.1	10	10.1	10.1	(1,000)
99.4	94.7	DDPR	DoubleDragon Prop. Corp. Pref.	72,400	96.4	96.4	94.6	94.7	95.5	51,300
0.4	0.245	ECVC	East Coast Vulcan Mining Corp.	460,000	0.33	0.33	0.31	0.31	0.34	-
13	9.7	EW	East West Banking Corp.	84,900	12.56	12.56	12.4	12.46	12.56	190,290
4.5	2.15	ECP	Easycall Comm. Phils., Inc.	1,000	2.76	2.76	2.76	2.76	3.29	2,760
4.2	2.13	EEI	EEI Corp.	509,000	2.25	2.26	2.13	2.13	2.2	(239,980)
99	85.05	EEIPB	EEI Corp. Series B Pref.	210	95.5	95.5	95.5	95.5	95.5	-
16.76	11.9	EMI	Emperador, Inc.	153,000	15.46	15.62	15.42	15.46	15.46	(390,942)
5.39	3.24	ENEX	ENEX Energy Corp.	1,000	3.7	3.7	3.7	3.7	3.7	-
1.1	0.75	EURO	Euro-Med Lab. Phil., Inc.	4,000	1.01	1.06	1.01	1.06	1.06	-
2.9	2	FJP	F&J Prince Hldgs. Corp.“A”	1,000	2.39	2.39	2.39	2.39	2.4	-
2.6	2.15	FJPB	F&J Prince Hldgs. Corp.“B”	1,000	2.6	2.6	2.6	2.6	2.18	-
947	735	FEU	Far Eastern University, Inc.	110	815	815	810	810	815	8,150
0.83	0.54	FCG	Figaro Culinary Group, Inc.	2,273,000	0.59	0.62	0.59	0.6	0.59	94,000
5	4.03	FDC	Filinvest Dev't. Corp.	10,000	4.4	4.4	4.4	4.4	4.41	-
1,010	997	FDCPA	Filinvest Devt. Corp. Series A Pref.	600	1,010	1,010	1,010	1,010	1,010	-
0.86	0.69	FLI	Filinvest Land, Inc.	63,000	0.82	0.83	0.82	0.82	0.83	9,990
3.68	2.79	FILRT	Filinvest REIT, Corp.	2,366,000	2.96	3	2.96	2.97	2.96	(2,779,690)
8	7.17	FFI	Filipino Fund, Inc.	70,600	7.75	7.9	7.75	7.9	7.61	-
20.8	15.1	FGEN	First Gen Corp.	229,900	19	19.2	18.94	19.1	18.9	(4,896)
107	94.8	FMETF	First Metro Phil. Equity ETF, Inc.	5,100	105.9	105.9	105.8	105.9	105.9	(110,130)
86.5	56.5	FPH	First Phil. Hldgs. Corp.	2,840	77.5	77.5	77.5	77.5	77	-
0.71	0.6	FRUIT	Fruitas Hldgs., Inc.	410,000	0.64	0.66	0.64	0.66	0.66	-
0.147	0.058	GEO	GEOGRACE Res. Phils., Inc.	1,320,000	0.102	0.106	0.097	0.098	0.1	-
308	273	GSMI	Ginebra San Miguel, Inc.	5,660	290	293	288.8	292	290	81,838
1.99	1.02	FNI	Global Ferronickel Hldgs., Inc.	2,060,000	1.92	1.95	1.81	1.95	1.92	1,412,850
0.78	0.5	GERI	Global-Estate Resorts, Inc.	370,000	0.75	0.76	0.75	0.75	0.75	-
2,300	1,445	GLO	Globe Telecom, Inc.	270,080	1,678	1,754	1,678	1,726	1,678	94,629,150
6.24	4.5	GMAP	GMA Hldgs., Inc. "PDR"	10,700	5.39	5.4	5.3	5.3	5.39	-
6.44	5.08	GMA7	GMA Network, Inc.	76,000	5.98	6	5.96	5.99	5.98	-
0.191	0.122	GREEN	Greenergy Hldgs., Inc.	540,000	0.18	0.18	0.172	0.177	0.179	-
717.5	465	GTCAP	GT Capital Hldgs., Inc.	207,480	668	675	652	653	668	(41,265,185)
1,010	951.5	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	520	985	985	985	985	985	-
0.69	0.47	TUGS	Harbor Star Shipping Serv., Inc.	105,000	0.59	0.6	0.57	0.57	0.56	(590)
1.19	0.96	HTI	Haus Talk, Inc.	151,000	1.03	1.06	1.02	1.06	1.06	-
4.94	3.24	HI	House of Investments, Inc.	147,000	4.7	4.8	4.7	4.8	4.6	-
1.1	0.42	IMP	Imperial Resources, Inc. "A"	10,000	0.89	0.89	0.89	0.89	0.88	-
668	320	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,032,820	664.5	666	656	660.5	658.5	13,109,310
4.2	1.43	IMI	Integ. Micro-Electronics, Inc.	738,000	3.78	3.78	3.65	3.69	3.71	(250,930)
1.15	0.72	ION	Ionics, Inc.	238,000	1.08	1.09	1.06	1.09	1.08	52,770
7.2	5.41	IPO	iPeople, Inc.	6,300	7.09	7.17	7.09	7.17	7.04	-
0.141	0.069	IS	Island Info. and Technology, Inc.	1,870,000	0.129	0.129	0.122	0.122	0.129	(27,090)
1.25	0.84	IDC	Italpinas Dev't. Corp.	4,000	0.87	0.87	0.87	0.87	0.85	-
28.05	14.96	JGS	JG Summit Hldgs., Inc.	1,220,400	27.35	27.6	27	27.05	26.85	8,103,070
268	177	JFC	Jollibee Foods Corp.	646,400	205	205	200.6	203	205	(12,135,012)
999	950	JFCPB	Jollibee Foods Corp. Series B Pref.	300	980	988	980	988	990	-
2.9	2.25	KEEPR	Keepers Hldgs., Inc., The	3,054,000	2.25	2.29	2.25	2.26	2.25	(1,591,270)
3.13	2.03	KEP	Keppel Phils. Prop., Inc.	41,000	2.6	2.62	2.6	2.62	2.62	-
0.26	0.065	LC	Lepanto Cons. Mng. "A"	81,300,000	0.192	0.193	0.183	0.187	0.192	-
0.25	0.065	LCB	Lepanto Cons. Mng. "B"	9,360,000	0.192	0.197	0.186	0.192	0.192	-
0.071	0.033	LPC	LFM Properties Corp.	1,100,000	0.034	0.035	0.033	0.035	0.037	-
36.6	13.2	LFM	Liberty Flour Mills, Inc.	1,200	33.3	33.3	33	33.3	34.3	(9,900)
0.87	0.18	LODE	Lodestar Invest. Hldg. Corp. "A"	490,000	0.48	0.48	0.46	0.46	0.48	-
4.32	2.51	LPZ	Lopez Hldgs. Corp.	224,000	3.75	3.75	3.74	3.75	3.75	18,820
15.96	11	LTG	LT Group,Inc.	2,106,500	15.76	15.92	15.66	15.82	15.62	10,266,548
5.86	4.52	MVC	Mabuhay Vinyl Corp.	100	5.01	5.01	5.01	5.01	5.16	-
5.59	3.6	MAC	Macroasia Corp.	508,000	4.69	4.74	4.66	4.7	4.62	(216,700)
0.21	0.163	MB	Manila Bulletin Pub. Corp.	10,000	0.179	0.179	0.179	0.179	0.18	-
618	480.6	MER	Manila Electric Co.	120,990	604	610	601.5	601.5	605	7,884,510
0.0092	0.0031	MA	Manila Mining Corp. "A"	4,000,000	0.0075	0.0075	0.0075	0.0075	0.0075	-
42.45	28.1	MWC	Manila Water Co., Inc.	497,300	41	41.45	40.65	41.35	41	1,930,315
0.92	0.49	MARC	Marcventures Hldgs., Inc.	5,331,000	0.92	0.93	0.9	0.9	0.91	118,280
2.65	2.15	MAXS	Max's Group,Inc.	38,000	2.39	2.45	2.39	2.39	2.36	(14,350)
19.7	14.1	MYNLD	Maynilad Water Services, Inc.	8,221,100	19.56	19.9	19.48	19.7	19.56	55,129,520
0.132	0.089	MED	Medco Hldgs., Inc.	2,160,000	0.096	0.1	0.094	0.097	0.113	4,660
0.3	0.23	MEDIC	Medilines Distributors, Inc.	130,000	0.24	0.24	0.235	0.235	0.23	-
3.58	1.88	MWIDE	Megawide Const. Corp.	412,000	3.36	3.36	3.29	3.3	3.35	(66,600)
106	100	MWP6C	Megawide Const. Corp. Series 6C Pref.	10	105.9	105.9	105.9	105.9	104	-
104.9	98.2	MWP7A	Megawide Const. Corp. Series 7A Pref.	10	101.1	101.1	101.1	101.1	101.1	-
105	100.1	MWP7B	Megawide Const. Corp. Series 7B Pref.	500	101.2	101.2	101.2	101.2	101.2	19,228
2.24	1.74	MEG	Megaworld Corp.	8,998,000	2.22	2.25	2.22	2.24	2.23	8,282,590
0.66	0.39	MM	MerryMart Consumer Corp.	520,000	0.41	0.42	0.41	0.41	0.41	28,700
0.79	0.35	MAH	Metro Alliance Hldgs. & Eqts. Corp.“A”	10,000	0.37	0.37	0.37	0.37	0.38	-
1.34	1.11	MRSGI	Metro Retail Stores Group, Inc.	421,000	1.17	1.19	1.17	1.17	1.17	(84,950)
80.5	62.05	MBT	MetroBank and Trust Co.	2,310,630	72.65	73.3	71.95	72	72.65	60,447,990
0.087	0.056	MG	Millennium Global Hldgs., Inc.	550,000	0.061	0.062	0.061	0.061	0.061	24,580
8.45	5.65	MONDE	Monde Nissin Corp.	7,921,200	6.04	6.23	6.04	6.1	6.02	9,666,308
1.17	0.5	MRC	MRC Allied, Inc.	23,921,000	0.85	0.86	0.84	0.85	0.85	-
14.94	13.4	MREIT	MREIT, Inc.	1,155,300	13.9	14.02	13.9	14	13.82	3,688,832
0.84	0.54	NRCP	Nat'l. Reinsurance Corp. of the Phils.	1,051,000	0.79	0.79	0.76	0.76	0.79	-
3.84	1.77	XG	NexGen Energy Corp.	9,000	3.02	3.08	3.02	3.02	3.02	(3,080)
5.4	2.02	NIKL	Nickel Asia Corp.	9,367,000	4.94	4.94	4.66	4.85	4.95	7,891,750
0.66	0.27	NI	Nihao Min. Resources Int'l., Inc.	20,000	0.41	0.41	0.41	0.41	0.41	-
0.97	0.36	NOW	Now Corp.	277,000	0.69	0.69	0.67	0.68	0.68	67,000
40	14.26	OGP	OceanaGold (Philippines), Inc.	948,800	35.7	35.8	34.25	34.7	35.1	4,353,020
0.137	0.1	OM	Omico Corp.	300,000	0.107	0.107	0.106	0.106	0.107	-
0.53	0.32	ORE	Oriental Peninsula Res. Grp., Inc.	350,000	0.47	0.48	0.47	0.47	0.48	(4,800)
0.013	0.0071	OPM	Oriental Pet. & Min. Corp. "A"	294,100,000	0.013	0.013	0.012	0.012	0.013	-
0.012	0.0071	OPMB	Oriental Pet. & Min. Corp. "B"	10,000,000	0.012	0.012	0.012	0.012	0.012	-
4.87	1.64	LOTO	Pacific Online Sys. Corp.	13,000	1.72	1.75	1.7	1.75	1.7	-
1.37	0.84	PA	Pacifica Holdings, Inc.	7,000	1.01	1.01	1.01	1.01	1.01	-
5.03	3.6	PAL	PAL Hldgs., Inc.	30,000	3.8	3.85	3.76	3.84	3.76	(38,680)
11.4	5.18	PMPC	Panasonic Mfg. Phils. Corp.	12,900	11.3	11.4	11.3	11.4	11.3	-
2.9	2.28	PCOR	Petron Corp.	1,547,000	2.78	2.9	2.78	2.87	2.77	150,910
1,040	975	PRF3B	Petron Corp. - Perp. Pref. Series 3B	9,210	1,001	1,006	1,000	1,000	1,002	-
1,055	980	PRF4C	Petron Corp. - Perp. Pref. Series 4C	270	1,007	1,009	1,007	1,009	1,009	-
0.42	0.126	PHR	PH Resorts Group Holdings, Inc.	60,000	0.137	0.141	0.137	0.137	0.137	-
4.19	1.4	PHC	Philcomsat Holdings Corp	5,000	1.64	1.64	1.64	1.64	1.7	-
11.72	3.2	PX	Philex Mining Corp.	6,548,600	10.6	10.6	10	10.38	10.6	7,118,370
9.8	7.02	PBB	Philippine Business Bank	82,000	7.61	7.61	7.56	7.56	7.7	-
0.39	0.235	PHES	Philippine Estate Corp.	910,000	0.3	0.3	0.3	0.3	0.3	(6,000)
67	28.6	PNB	Philippine National Bank	321,660	60.2	62.45	60.2	62.15	60	12,160,318
0.147	0.095	RLT	Philippine Realty & Hldgs. Corp.	2,480,000	0.104	0.118	0.104	0.108	0.101	(6,500)
59.2	52.55	PSB	Philippine Savings Bank	440	56.9	56.9	56	56.85	56.9	6,160
65	33.85	SEVN	Philippine Seven Corp.	24,600	33.85	34	33.85	33.85	33.85	(281,315)
9.86	1.11	WEB	Philweb Corp.	2,067,800	9.85	10.04	9.75	9.86	9.74	187,123
18.98	15	PHN	Phinma Corp.	16,100	15.64	15.64	15.64	15.64	16.18	-
1,405	1,080	TEL	PLDT, Inc.	154,730	1,389	1,409	1,387	1,405	1,389	4,891,455
0.37	0.122	PHA	Premiere Horizon Alliance Corp.	1,960,000	0.201	0.204	0.2	0.2	0.201	(79,060)
2.48	0.93	PREIT	Premiere Island Power REIT Corp.	128,000	1.25	1.25	1.2	1.24	1.25	-
1.95	1.04	PRIM	Prime Media Hldgs., Inc.	55,000	1.08	1.08	1.06	1.06	1.04	-
1.57	1.02	PRMX	Primex Corp.	1,411,000	1.24	1.24	1.24	1.24	1.24	-
15.48	9.48	PPC	Pryce Corp.	100	14.98	14.98	14.98	14.98	15	-
64.95	35	TFC	PTFC Redevelopment Corp.	200	45.15	45.15	45.15	45.15	45.15	-
45.95	25.05	PGOLD	Puregold Price Club, Inc.	2,314,700	35.95	36.2	35.7	35.9	35.85	(33,078,090)
3.38	2	PXP	PXP Energy Corp.	1,229,000	2.92	3.1	2.91	3.02	2.91	(197,340)
1.03	0.75	ASLAG	Raslag Corp.	16,000	0.86	0.86	0.83	0.86	0.86	-
6.92	5.02	REDC	Repower Energy Dev't. Corp.	5,000	6.3	6.3	6.3	6.3	6.3	-
5.56	3.98	RFM	RFM Corp.	320,600	5.6	5.6	5.46	5.48	5.55	(634,873)
27.3	24	RCB	Rizal Commercial Banking Corp.	30,100	25.4	25.4	25	25	25.4	-
8.26	5.96	RCR	RL Commercial REIT, Inc.	7,292,300	7.5	7.54	7.48	7.53	7.5	4,160,427
18.5	11.16	RLC	Robinsons Land Corp.	1,358,900	18.2	18.44	18	18.34	18.2	4,917,996
40.35	32	RRHI	Robinsons Retail Hldgs., Inc.	219,700	36.95	37.4	36.9	37.05	37.15	5,232,880
2.23	1.54	ROCK	Rockwell Land Corp.	63,000	1.97	1.97	1.94	1.94	1.97	1,950
3.99	2.09	RCI	Roxas and Co., Inc.	171,000	2.4	2.48	2.4	2.48	2.48	-
85.95	55.55	SMC	San Miguel Corp.	100,300	76.6	77.95	76.6	76.6	76.55	(1,963,826)
75.75	71.2	SMC2I	San Miguel Corp. Series 2-I Pref.	2,000	74.7	74.7	74.7	74.7	74.65	(149,400)
79.8	76.8	SMC2L	San Miguel Corp. Series 2-L Pref.	800	79	79	79	79	79	-
81.5	77	SMC2N	San Miguel Corp. Series 2-N Pref.	6,020	80.5	80.5	80.5	80.5	80.4	-
82.5	79.2	SMC2O	San Miguel Corp. Series 2-O Pref.	960	81.55	81.7	81.55	81.7	81.5	-
80	76	SMC2U	San Miguel Corp. Series 2-U Pref.	8,500	79.5	80	79.5	80	80	-
56	49.5	FB	San Miguel Food and Bev., Inc.	43,030	53.6	54	53.2	53.6	53.5	(1,469,621)
4.1	3.05	SBS	SBS Philippines Corp.	10,000	3.65	3.65	3.65	3.65	3.65	-
2.77	1.61	SPM	Seafront Resources Corp.	2,000	2.62	2.62	2.62	2.62	2.62	-
79.4	61	SECB	Security Bank Corp.	124,730	66.2	67.05	66	66.25	66.1	472,510
38.6	27.25	SCC	Semirara Mng. and Power Corp.	1,871,900	31.8	32.35	31.5	31.65	31.8	12,581,795
8.16	6.4	PIZZA	Shakey's Pizza Asia Vent., Inc.	9,100	6.85	6.85	6.72	6.8	6.75	(1,370)
4.4	3.36	SHNG	Shang Properties, Inc.	117,000	3.88	3.88	3.85	3.87	3.89	89,240
12.78	4.71	SHLPH	Shell Pilipinas Corp.	501,300	11.32	11.32	10.5	10.8	11.36	1,041,380
905	677	SM	SM Investments Corp.	236,040	701	701	698.5	700	700	(101,978,055)
26	19	SMPH	SM Prime Hldgs., Inc.	4,761,200	21.4	21.55	21.3	21.3	21.25	(48,104,220)
0.27	0.175	SOC	SOCResources, Inc.	40,000	0.232	0.232	0.231	0.231	0.211	-
1.46	0.99	SGI	Solid Group, Inc.	14,000	1.39	1.39	1.38	1.39	1.4	-
1.62	1.09	SPNEC	SP New Energy Corp.	6,806,000	1.3	1.3	1.27	1.29	1.3	(410,800)
11.5	7.5	SPC	SPC Power Corp.	76,900	10.34	10.5	10.32	10.46	10.34	(1,034)
3.4	2.32	SSI	SSI Group, Inc.	130,000	2.65	2.7	2.65	2.7	2.7	-
2.95	2.03	SLI	Sta. Lucia Land, Inc.	2,000	2.24	2.24	2.18	2.18	2.24	-
1.78	1.18	STI	STI Educ. Systems Hldgs., Inc.	336,000	1.3	1.31	1.28	1.3	1.31	(33,800)
3,640	3,000	SLF	Sun Life Financial, Inc.	520	3,650	3,650	3,600	3,620	3,600	1,889,500
0.88	0.6	SUN	Suntrust Resort Holdings, Inc.	1,134,000	0.71	0.71	0.63	0.7	0.74	680
45.95	1.2	SRDC	Supercity Realty Dev't. Corp.	5,800	23.4	23.4	22	22	23.8	-
0.063	0.044	SFI	Swift Foods, Inc.	470,000	0.056	0.056	0.055	0.056	0.056	-
19.2	10.14	SGP	Synergy Grid & Dev't. Phils., Inc.	4,558,600	18.68	18.68	17.62	17.72	18.68	(9,625,496)
220	175	PSE	The Phil. Stock Exchange, Inc.	21,890	203	203.8	200	203	203	(59,918)
0.0099	0.007	OV	The Philodrill Corp.	20,000,000	0.0088	0.0088	0.0088	0.0088	0.0088	88,000
78	51.9	TFHI	Top Frontier Inves’t. Hldgs., Inc.	730	60.25	60.95	60.25	60.75	60.3	-
1.95	0.3	TOP	Top Line Business Dev't. Corp.	1,010,000	1.59	1.6	1.55	1.56	1.59	157,550
0.248	0.123	TBGI	Transpacific Broadband Grp. Int'l., Inc.	1,200,000	0.128	0.128	0.123	0.123	0.123	-
248.6	65.1	UNH	Uniholdings Inc.	20	130	130	130	130	130	-
36.2	25.85	UBP	Union Bank of the Phils.	589,800	25.95	26	25.55	26	26	(8,243,415)
98.9	61.2	URC	Universal Robina Corp.	1,228,510	73.8	73.8	72.1	73.05	73.8	(57,175,372)
0.86	0.62	UPSON	Upson International Corp.	70,000	0.69	0.71	0.69	0.71	0.69	-
1.24	0.71	V	Vantage Equities, Inc.	2,000	1.01	1.01	1.01	1.01	0.99	-
2.2	1.61	VMC	Victorias Milling Co., Inc.	12,000	2.17	2.17	2.12	2.17	2.17	23,820
2,494	500	VLC	Villar Land Hldgs.Corp.	1,480	679	865	679	865	679	(8,400)
1.71	0.83	VLL	Vista Land & Lifescapes, Inc.	1,007,000	1.04	1.07	1.04	1.06	1.04	(200,150)
102.7	75.1	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	9,130	80.8	84.85	76.25	83.25	76.55	(5,022)
103	79.95	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	5,590	81	81.3	81	81	81	-
1.99	1	STR	Vistamalls, Inc.	23,000	1.17	1.17	1.17	1.17	1.18	3,510
1.95	1.06	VREIT	VistaREIT, Inc.	1,581,000	1.31	1.35	1.26	1.3	1.3	25,720
0.72	0.49	VITA	Vitarich Corp.	896,000	0.54	0.57	0.54	0.56	0.55	-
25	17.16	VVT	Vivant Corp.	2,400	20	21.5	20	21.5	21.5	-
0.47	0.37	WPI	Waterfront Philippines, Inc.	1,300,000	0.43	0.43	0.43	0.43	0.43	-
0.33	0.216	WIN	Wellex Industries, Inc.	1,600,000	0.26	0.26	0.26	0.26	0.26	-
10.4	5.68	WLCON	Wilcon Depot, Inc.	2,423,600	6.85	6.9	6.71	6.75	6.74	6,363,354
0.28	0.16	X	Xurpas, Inc.	260,000	0.238	0.249	0.238	0.246	0.238	(4,840)

Year to Date High

Year to Date Low

Code

Name

Volume

Open

High

Low

Net Foreign Trade(peso) Buy(sell)

1.07

0.5

BRN

A Brown Co., Inc.

1,000

1.02

123

100

BRNPB

A Brown Co., Inc. Preferred "B"

100

110

104

109.9

100.2

BRNPC

A Brown Co., Inc. Preferred "C"

2,060

109.9

109.8

109.9

108

101

BRNP

A Brown Co., Inc. Series A Pref.

880

101

15.26

12.4

ANS

A. Soriano Corp.

3,800

15.24

15.1

15.2

0.8

0.26

ABA

AbaCore Capital Hldgs., Inc.

930,000

0.32

0.33

0.32

0.33

37.25

24.2

AEV

Aboitiz Equity Vent., Inc.

4,595,900

32.75

34.15

32.75

(14,266,535)

44.9

Aboitiz Power Corp.

4,898,100

44.35

44.55

42.9

44.35

59,792,365

5.81

3.16

ABS

ABS-CBN Corp.

82,000

3.98

3.9

3.98

3.97

5.25

ABSP

ABS-CBN Hldgs. Corp. "PDR"

3.61

3.49

2.17

ACEN

ACEN Corp.

15,492,000

2.74

2.81

2.68

2.8

2.71

(3,682,060)

1,100

1,041

ACENB

ACEN Corporation Series B Pref.

3,000

1,065

1,060

1,065

0.59

0.41

ANI

Agrinurture, Inc.

474,000

0.52

0.53

0.51

0.52

0.112

0.03

ALLDY

AllDay Marts, Inc.

10,900,000

0.038

0.04

0.038

0.04

0.038

(19,000)

0.63

0.237

HOME

AllHome Corp.

690,000

0.27

0.28

0.27

0.28

0.27

9.61

5.93

AGI

Alliance Global Group, Inc.

5,805,000

8.12

8.26

8.12

8.17

8.12

(17,495,096)

1.3

AGIW

Alliance Global Group, Inc. Warrants

1,719,000

1.11

1.38

1.11

1.3

1.12

0.79

0.4

ACR

Alsons Cons. Res., Inc.

1,193,000

0.73

0.75

0.7

0.71

0.72

(49,680)

1.09

0.8

ALTER

Alternergy Holdings Corp.

80,000

0.84

0.81

0.84

0.82

4,910

9.27

8.1

APVI

Altus Property Ventures, Inc.

3,100

8.44

8.75

1.14

0.36

APO

Anglo Phil. Hldgs. Corp.

746,000

1.15

1.08

1.13

1.14

(19,220)

0.197

0.103

APC

APC Group, Inc.

40,000

0.109

0.115

0.109

0.115

0.109

15.98

4.01

APX

Apex Mining Co., Inc. "A"

21,119,400

13.42

13.6

12.94

13.56

13.46

64,828,672

0.01

0.004

APL

Apollo Global Capital, Inc.

268,000,000

0.0054

0.0056

0.0053

0.0055

(5,500)

0.81

0.38

ARA

Araneta Properties, Inc.

550,000

0.39

0.38

50,050

45.5

38.1

AREIT

AREIT, Inc.

559,700

43.75

453,750

0.47

0.31

ALCO

Arthaland Corp.

20,000

0.43

0.42

56.5

31.1

AUB

Asia United Bank Corp.

13,300

42.3

42.8

42.3

295,650

39.3

15.18

ABG

Asiabest Group Int'l., Inc.

1,100

16.2

16.36

16.1

16.36

35.4

16.3

ATI

Asian Terminals, Inc.

78,900

35.35

35.4

35.2

35.25

35.4

10.4

3.52

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

3,367,900

9.86

9.4

9.55

9.9

(7,420,402)

0.56

0.48

ATN

ATN Hldgs., Inc. "A"

200,000

0.49

6.75

Atok-Big Wedge Co., Inc.

55,000

2.1

2.07

2.1

2.37

1.68

AXLM

Axelum Resources Corp.

39,000

2.01

2.06

2.01

2.06

38,390

618

402

Ayala Corp.

208,780

520

524.5

518

523

520

24,707,990

2,590

2,450

ACPAR

Ayala Corp. Class "A" Pref.

2,550

2,500

(12,750)

2,060

1,950

ACPB3

Ayala Corp. Class "B" Series 3 Pref.

250

1,996

1,995

29.9

18.8

ALI

Ayala Land, Inc.

6,797,700

21.6

21.65

21.25

21.55

21.6

(14,146,665)

1.64

1.25

ALLHC

AyalaLand Logistics Hldgs. Corp.

105,000

1.34

1.35

1.34

0.41

0.29

BALAI

Balai ni Fruitas, Inc.

350,000

0.39

0.34

0.39

168

119

BDO

Banco de Oro Unibank, Inc.

1,453,290

138.2

139.5

137.3

138

137.8

3,785,817

9.26

6.68

BNCOM

Bank of Commerce

88,000

9.19

9.26

9.19

9.26

9.19

142.5

BPI

Bank of the Phil. Islands

1,005,600

116.7

117.5

116.2

116.7

(35,847,232)

0.163

0.113

BSC

Basic Energy Corp.

2,290,000

0.132

0.136

0.129

0.135

0.132

1.84

1.22

BEL

Belle Corp.

206,000

1.39

1.4

1.37

1.38

5.95

3.58

Benguet Corp. "A"

60,800

5.6

5.79

5.6

6.18

2.53

BLOOM

Bloomberry Resorts Corp.

25,138,000

2.78

2.88

2.78

2.79

2.78

(14,546,090)

0.088

0.034

BHI

Boulevard Hldgs., Inc.

9,200,000

0.037

0.036

0.037

1.25

0.53

BKR

Bright Kindle Res. & Invest., Inc.

148,000

0.69

0.72

0.65

0.68

0.67

(79,360)

38.3

28.05

CEB

Cebu Air, Inc.

160,100

34.4

34.6

34.15

34.45

(65,375)

CEBCP

Cebu Air, Inc. Convertible Pref.

2,500

35.4

35.1

2.7

2.2

CLI

Cebu Landmasters, Inc.

105,000

2.52

2.54

2.52

2.54

2.51

7,580

15.2

9.02

CAT

Central Azucarera De Tarlac

2,700

10.22

9.72

10.18

10.22

18.98

CEU

Centro Escolar University

11,000

17.1

16.86

16.98

CNPF

Century Pacific Food, Inc.

559,800

38.95

38.05

38.15

38.35

(440,195)

0.8

0.44

CPG

Century Prop. Group, Inc.

6,945,000

0.76

0.79

0.76

0.79

0.77

624,000

1.34

0.86

Chelsea Logistics and Infra. Hldgs. Corp.

109,000

0.9

0.94

0.9

0.94

0.91

94.5

47.5

CBC

China Banking Corp.

331,410

67.2

68.1

65.65

(10,478,457)

1.26

0.53

TECH

Cirtek Hldgs. Phils. Corp.

394,000

0.69

0.71

0.69

0.71

0.69

(2,100)

48.1

9.5

TCB2C

Cirtek Holdings - Pref B-2 Subseries C

200

12.18

48.95

7.77

TCB2D

Cirtek Holdings - Pref B-2 Subseries D

5,300

7.77

7.88

3.9

3.1

CREIT

Citicore Energy REIT Corp.

1,250,000

3.48

3.5

3.47

3.48

300,060

4.59

3.4

CREC

Citicore Renewable Energy Corp.

81,000

4.49

4.51

4.42

4.45

4.51

(62,270)

0.68

0.5

LAND

City and Land Developers, Inc.

31,000

0.52

15,600

0.66

0.52

CDC

Cityland Dev't. Corp.

18,000

0.58

0.59

0.57

0.59

0.58

19.48

9.3

CSB

Citystate Savings Bank

200

14.82

14.84

14.82

14.84

14.88

1.69

1.33

COL

COL Fin'l. Group, Inc.

85,000

1.36

1.42

1.31

1.42

1.36

(40,310)

15.44

12.86

CIC

Concepcion Ind'l. Corp.

12,700

13.56

13.3

13.32

1,332

1.55

CHP

Concreat Hldg. Phils., Inc.

115,000

1.1

1.11

1.09

1.1

(36,020)

57.85

42.95

CAB

Concrete Aggregates Corp. "B"

21.4

11.2

CNVRG

Converge ICT Solutions, Inc.

8,841,400

14.86

15.1

14.4

14.9

(32,776,300)

7.83

5.12

COSCO

Cosco Capital, Inc.

1,045,300

7.2

7.25

7.19

7.24

7.19

1,083,135

1.83

1.6

CROWN

Crown Asia Chemicals Corp.

57,000

1.68

1.69

1.61

1.69

1.66

(11,820)

0.082

0.051

CEI

Crown Equities, Inc.

330,000

0.073

0.08

0.073

0.08

0.073

(1,600)

0.67

0.36

CTS

CTS Global Equity Group, Inc.

520,000

0.4

0.41

0.4

0.41

0.4

5.38

4.68

DMW

D.M. Wenceslao and Associates, Inc.

95,600

5.25

66,896

6.21

3.28

DNL

D&L Industries, Inc.

6,894,000

4.24

4.1

4.29

(12,482,350)

1.1

1.02

DDMPR

DDMP REIT, Inc.

1,096,000

1.06

1.07

1.05

1.06

42,450

5.29

2.66

DELM

Del Monte Pacific Ltd.

5,000

4.5

3.2

0.66

DFNN

DFNN, Inc.

21,000

0.79

0.8

13.12

PLUS

DigiPlus Interactive Corp.

16,374,100

14.04

14.98

14.04

14.94

13.98

(34,144,084)

1.19

0.94

DWC

Discovery World Corp.

1,668,000

0.94

0.95

0.9

0.94

0.96

(1,405,330)

1.81

0.62

DITO

DITO CME Holdings Corp.

12,634,000

0.66

0.67

0.64

0.65

0.66

(2,331,820)

5.4

DIZ

Dizon Copper Silver Mines, Inc.

1,000

4.95

11.82

9.9

DMC

DMCI Hldgs., Inc.

8,217,100

10.64

10.78

10.64

10.72

10.6

20,799,264

4.64

1.15

DHI

Dominion Hldgs., Inc.

2,707,000

4.51

4.06

4.3

4.52

260

14.98

8.3

DoubleDragon Prop. Corp.

103,500

10.1

(1,000)

99.4

94.7

DDPR

DoubleDragon Prop. Corp. Pref.

72,400

96.4

94.6

94.7

95.5

51,300

0.4

0.245

ECVC

East Coast Vulcan Mining Corp.

460,000

0.33

0.31

0.34

9.7

East West Banking Corp.

84,900

12.56

12.4

12.46

12.56

190,290

4.5

2.15

ECP

Easycall Comm. Phils., Inc.

1,000

2.76

3.29

2,760

4.2

2.13

EEI

EEI Corp.

509,000

2.25

2.26

2.13

2.2

(239,980)

85.05

EEIPB

EEI Corp. Series B Pref.

210

95.5

16.76

11.9

EMI

Emperador, Inc.

153,000

15.46

15.62

15.42

15.46

(390,942)

5.39

3.24

ENEX

ENEX Energy Corp.

1,000

3.7

1.1

0.75

EURO

Euro-Med Lab. Phil., Inc.

4,000

1.01

1.06

1.01

1.06

2.9

FJP

F&J Prince Hldgs. Corp.“A”

1,000

2.39

2.4

2.6

2.15

FJPB

F&J Prince Hldgs. Corp.“B”

1,000

2.6

2.18

947

735

FEU

Far Eastern University, Inc.

110

815

810

815

8,150

0.83

0.54

FCG

Figaro Culinary Group, Inc.

2,273,000

0.59

0.62

0.59

0.6

0.59

94,000

4.03

FDC

Filinvest Dev't. Corp.

10,000

4.4

4.41

1,010

997

FDCPA

Filinvest Devt. Corp. Series A Pref.

600

1,010

0.86

0.69

FLI

Filinvest Land, Inc.

63,000

0.82

0.83

0.82

0.83

9,990

3.68

2.79

FILRT

Filinvest REIT, Corp.

2,366,000

2.96

2.97

2.96

(2,779,690)

7.17

FFI

Filipino Fund, Inc.

70,600

7.75

7.9

7.75

7.9

7.61

20.8

15.1

FGEN

First Gen Corp.

229,900

19.2

18.94

19.1

18.9

(4,896)

107

94.8

FMETF

First Metro Phil. Equity ETF, Inc.

5,100

105.9

105.8

105.9

(110,130)

86.5

56.5

FPH

First Phil. Hldgs. Corp.

2,840

77.5

0.71

0.6

FRUIT

Fruitas Hldgs., Inc.

410,000

0.64

0.66

0.64

0.66

0.147

0.058

GEO

GEOGRACE Res. Phils., Inc.

1,320,000

0.102

0.106

0.097

0.098

0.1

308

273

GSMI

Ginebra San Miguel, Inc.

5,660

290

293

288.8

292

290

81,838

1.99

1.02

FNI

Global Ferronickel Hldgs., Inc.

2,060,000

1.92

1.95

1.81

1.95

1.92

1,412,850

0.78

0.5

GERI

Global-Estate Resorts, Inc.

370,000

0.75

0.76

0.75

2,300

1,445

GLO

Globe Telecom, Inc.

270,080

1,678

1,754

1,678

1,726

1,678

94,629,150

6.24

4.5

GMAP

GMA Hldgs., Inc. "PDR"

10,700

5.39

5.4

5.3

5.39

6.44

5.08

GMA7

GMA Network, Inc.

76,000

5.98

5.96

5.99

5.98

0.191

0.122

GREEN

Greenergy Hldgs., Inc.

540,000

0.18

0.172

0.177

0.179

717.5

465

GTCAP

GT Capital Hldgs., Inc.

207,480

668

675

652

653

668

(41,265,185)

1,010

951.5

GTPPB

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

520

985

0.69

0.47

TUGS

Harbor Star Shipping Serv., Inc.

105,000

0.59

0.6

0.57

0.56

(590)

1.19

0.96

HTI

Haus Talk, Inc.

151,000

1.03

1.06

1.02

1.06

4.94

3.24

House of Investments, Inc.

147,000

4.7

4.8

4.7

4.8

4.6

1.1

0.42

IMP

Imperial Resources, Inc. "A"

10,000

0.89

0.88

668

320

ICT

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

1,032,820

664.5

666

656

660.5

658.5

13,109,310

4.2

1.43

IMI

Integ. Micro-Electronics, Inc.

738,000

3.78

3.65

3.69

3.71

(250,930)

1.15

0.72

ION

Ionics, Inc.

238,000

1.08

1.09

1.06

1.09

1.08

52,770

7.2

5.41

IPO

iPeople, Inc.

6,300

7.09

7.17

7.09

7.17

7.04

0.141

0.069

Island Info. and Technology, Inc.

1,870,000

0.129

0.122

0.129

(27,090)

1.25

0.84

IDC

Italpinas Dev't. Corp.

4,000

0.87

0.85

28.05

14.96

JGS

JG Summit Hldgs., Inc.

1,220,400

27.35

27.6

27.05

26.85

8,103,070

268

177

JFC

Jollibee Foods Corp.

646,400

205

200.6

203

205

(12,135,012)

999

950

JFCPB

Jollibee Foods Corp. Series B Pref.

300

980

988

980

988

990

2.9

2.25

KEEPR

Keepers Hldgs., Inc., The

3,054,000

2.25

2.29

2.25

2.26

2.25

(1,591,270)

3.13

2.03

KEP

Keppel Phils. Prop., Inc.

41,000

2.6

2.62

2.6

2.62

0.26

0.065

Lepanto Cons. Mng. "A"

81,300,000

0.192

0.193

0.183

0.187

0.192

0.25

0.065

LCB

Lepanto Cons. Mng. "B"

9,360,000

0.192

0.197

0.186

0.192

0.071

0.033

LPC

LFM Properties Corp.

1,100,000

0.034

0.035

0.033

0.035

0.037

36.6

13.2

LFM

Liberty Flour Mills, Inc.

1,200

33.3

34.3

(9,900)

0.87

0.18

LODE

Lodestar Invest. Hldg. Corp. "A"

490,000

0.48

0.46

0.48

4.32

2.51

LPZ

Lopez Hldgs. Corp.

224,000

3.75

3.74

3.75

18,820

15.96

LTG

LT Group,Inc.

2,106,500

15.76

15.92

15.66

15.82

15.62

10,266,548

5.86

4.52

MVC

Mabuhay Vinyl Corp.

100

5.01

5.16

5.59

3.6

MAC

Macroasia Corp.

508,000

4.69

4.74

4.66

4.7

4.62

(216,700)

0.21

0.163

Manila Bulletin Pub. Corp.

10,000

0.179

0.18

618

480.6

MER

Manila Electric Co.

120,990

604

610

601.5

605

7,884,510

0.0092

0.0031

Manila Mining Corp. "A"

4,000,000

0.0075

42.45

28.1

MWC

Manila Water Co., Inc.

497,300

41.45

40.65

41.35

1,930,315

0.92

0.49

MARC

Marcventures Hldgs., Inc.

5,331,000

0.92

0.93

0.9

0.91

118,280

2.65

2.15

MAXS

Max's Group,Inc.

38,000

2.39

2.45

2.39

2.36

(14,350)

19.7

14.1

MYNLD

Maynilad Water Services, Inc.

8,221,100

19.56

19.9

19.48

19.7

19.56

55,129,520

0.132

0.089

MED

Medco Hldgs., Inc.

2,160,000

0.096

0.1

0.094

0.097

0.113

4,660

0.3

0.23

MEDIC

Medilines Distributors, Inc.

130,000

0.24

0.235

0.23

3.58

1.88

MWIDE

Megawide Const. Corp.

412,000

3.36

3.29

3.3

3.35

(66,600)

106

100

MWP6C

Megawide Const. Corp. Series 6C Pref.

105.9

104

104.9

98.2

MWP7A

Megawide Const. Corp. Series 7A Pref.

101.1

105

100.1

MWP7B

Megawide Const. Corp. Series 7B Pref.

500

101.2

19,228

2.24

1.74

MEG

Megaworld Corp.

8,998,000

2.22

2.25

2.22

2.24

2.23

8,282,590

0.66

0.39

MerryMart Consumer Corp.

520,000

0.41

0.42

0.41

28,700

0.79

0.35

MAH

Metro Alliance Hldgs. & Eqts. Corp.“A”

10,000

0.37

0.38

1.34

1.11

MRSGI

Metro Retail Stores Group, Inc.

421,000

1.17

1.19

1.17

(84,950)

80.5

62.05

MBT

MetroBank and Trust Co.

2,310,630

72.65

73.3

71.95

72.65

60,447,990

0.087

0.056

Millennium Global Hldgs., Inc.

550,000

0.061

0.062

0.061

24,580

8.45

5.65

MONDE

Monde Nissin Corp.

7,921,200

6.04

6.23

6.04

6.1

6.02

9,666,308

1.17

0.5

MRC

MRC Allied, Inc.

23,921,000

0.85

0.86

0.84

0.85

14.94

13.4

MREIT

MREIT, Inc.

1,155,300

13.9

14.02

13.9

13.82

3,688,832

0.84

0.54

NRCP

Nat'l. Reinsurance Corp. of the Phils.

1,051,000

0.79

0.76

0.79

3.84

1.77

NexGen Energy Corp.

9,000

3.02

3.08

3.02

(3,080)

5.4

2.02

NIKL

Nickel Asia Corp.

9,367,000

4.94

4.66

4.85

4.95

7,891,750

0.66

0.27

Nihao Min. Resources Int'l., Inc.

20,000

0.41

0.97

0.36

NOW

Now Corp.

277,000

0.69

0.67

0.68

67,000

14.26

OGP

OceanaGold (Philippines), Inc.

948,800

35.7

35.8

34.25

34.7

35.1

4,353,020

0.137

0.1

Omico Corp.

300,000

0.107

0.106

0.107

0.53

0.32

ORE

Oriental Peninsula Res. Grp., Inc.

350,000

0.47

0.48

0.47

0.48

(4,800)

0.013

0.0071

OPM

Oriental Pet. & Min. Corp. "A"

294,100,000

0.013

0.012

0.013

0.012

0.0071

OPMB

Oriental Pet. & Min. Corp. "B"

10,000,000

0.012

4.87

1.64

LOTO

Pacific Online Sys. Corp.

13,000

1.72

1.75

1.7

1.75

1.7

1.37

0.84

Pacifica Holdings, Inc.

7,000

1.01

5.03

3.6

PAL

PAL Hldgs., Inc.

30,000

3.8

3.85

3.76

3.84

3.76

(38,680)

11.4

5.18

PMPC

Panasonic Mfg. Phils. Corp.

12,900

11.3

11.4

11.3

11.4

11.3

2.9

2.28

PCOR

Petron Corp.

1,547,000

2.78

2.9

2.78

2.87

2.77

150,910

1,040

975

PRF3B

Petron Corp. - Perp. Pref. Series 3B

9,210

1,001

1,006

1,000

1,002

1,055

980

PRF4C

Petron Corp. - Perp. Pref. Series 4C

270

1,007

1,009

1,007

1,009

0.42

0.126

PHR

PH Resorts Group Holdings, Inc.

60,000

0.137

0.141

0.137

4.19

1.4

PHC

Philcomsat Holdings Corp

5,000

1.64

1.7

11.72

3.2

Philex Mining Corp.

6,548,600

10.6

10.38

10.6

7,118,370

9.8

7.02

PBB

Philippine Business Bank

82,000

7.61

7.56

7.7

0.39

0.235

PHES

Philippine Estate Corp.

910,000

0.3

(6,000)

28.6

PNB

Philippine National Bank

321,660

60.2

62.45

60.2

62.15

12,160,318

0.147

0.095

RLT

Philippine Realty & Hldgs. Corp.

2,480,000

0.104

0.118

0.104

0.108

0.101

(6,500)

59.2

52.55

PSB

Philippine Savings Bank

440

56.9

56.85

56.9

6,160

33.85

SEVN

Philippine Seven Corp.

24,600

33.85

(281,315)

9.86

1.11

WEB

Philweb Corp.

2,067,800

9.85

10.04

9.75

9.86

9.74

187,123

18.98

PHN

Phinma Corp.

16,100

15.64

16.18

1,405

1,080

TEL

PLDT, Inc.

154,730

1,389

1,409

1,387

1,405

1,389

4,891,455

0.37

0.122

PHA

Premiere Horizon Alliance Corp.

1,960,000

0.201

0.204

0.2

0.201

(79,060)

2.48

0.93

PREIT

Premiere Island Power REIT Corp.

128,000

1.25

1.2

1.24

1.25

1.95

1.04

PRIM

Prime Media Hldgs., Inc.

55,000

1.08

1.06

1.04

1.57

1.02

PRMX

Primex Corp.

1,411,000

1.24

15.48

9.48

PPC

Pryce Corp.

100

14.98

64.95

TFC

PTFC Redevelopment Corp.

200

45.15

45.95

25.05

PGOLD

Puregold Price Club, Inc.

2,314,700

35.95

36.2

35.7

35.9

35.85

(33,078,090)

3.38

PXP

PXP Energy Corp.

1,229,000

2.92

3.1

2.91

3.02

2.91

(197,340)

1.03

0.75

ASLAG

Raslag Corp.

16,000

0.86

0.83

0.86

6.92

5.02

REDC

Repower Energy Dev't. Corp.

5,000

6.3

5.56

3.98

RFM

RFM Corp.

320,600

5.6

5.46

5.48

5.55

(634,873)

27.3

RCB

Rizal Commercial Banking Corp.

30,100

25.4

8.26

5.96

RCR

RL Commercial REIT, Inc.

7,292,300

7.5

7.54

7.48

7.53

7.5

4,160,427

18.5

11.16

RLC

Robinsons Land Corp.

1,358,900

18.2

18.44

18.34

18.2

4,917,996

40.35

RRHI

Robinsons Retail Hldgs., Inc.

219,700

36.95

37.4

36.9

37.05

37.15

5,232,880

2.23

1.54

ROCK

Rockwell Land Corp.

63,000

1.97

1.94

1.97

1,950

3.99

2.09

RCI

Roxas and Co., Inc.

171,000

2.4

2.48

2.4

2.48

85.95

55.55

SMC

San Miguel Corp.

100,300

76.6

77.95

76.6

76.55

(1,963,826)

75.75

71.2

SMC2I

San Miguel Corp. Series 2-I Pref.

2,000

74.7

74.65

(149,400)

79.8

76.8

SMC2L

San Miguel Corp. Series 2-L Pref.

800

81.5

SMC2N

San Miguel Corp. Series 2-N Pref.

6,020

80.5

80.4

82.5

79.2

SMC2O

San Miguel Corp. Series 2-O Pref.

960

81.55

81.7

81.55

81.7

81.5

SMC2U

San Miguel Corp. Series 2-U Pref.

8,500

79.5

49.5

San Miguel Food and Bev., Inc.

43,030

53.6

53.2

53.6

53.5

(1,469,621)

4.1

3.05

SBS

SBS Philippines Corp.

10,000

3.65

2.77

1.61

SPM

Seafront Resources Corp.

2,000

2.62

79.4

SECB

Security Bank Corp.

124,730

66.2

67.05

66.25

66.1

472,510

38.6

27.25

SCC

Semirara Mng. and Power Corp.

1,871,900

31.8

32.35

31.5

31.65

31.8

12,581,795

8.16

6.4

PIZZA

Shakey's Pizza Asia Vent., Inc.

9,100

6.85

6.72

6.8

6.75

(1,370)

4.4

3.36

SHNG

Shang Properties, Inc.

117,000

3.88

3.85

3.87

3.89

89,240

12.78

4.71

SHLPH

Shell Pilipinas Corp.

501,300

11.32

10.5

10.8

11.36

1,041,380

905

677

SM Investments Corp.

236,040

701

698.5

700

(101,978,055)

SMPH

SM Prime Hldgs., Inc.

4,761,200

21.4

21.55

21.3

21.25

(48,104,220)

0.27

0.175

SOC

SOCResources, Inc.

40,000

0.232

0.231

0.211

1.46

0.99

SGI

Solid Group, Inc.

14,000

1.39

1.38

1.39

1.4

1.62

1.09

SPNEC

SP New Energy Corp.

6,806,000

1.3

1.27

1.29

1.3

(410,800)

11.5

7.5

SPC

SPC Power Corp.

76,900

10.34

10.5

10.32

10.46

10.34

(1,034)

3.4

2.32

SSI

SSI Group, Inc.

130,000

2.65

2.7

2.65

2.7

2.95

2.03

SLI

Sta. Lucia Land, Inc.

2,000

2.24

2.18

2.24

1.78

1.18

STI

STI Educ. Systems Hldgs., Inc.

336,000

1.3

1.31

1.28

1.3

1.31

(33,800)

3,640

3,000

SLF

Sun Life Financial, Inc.

520

3,650

3,600

3,620

3,600

1,889,500

0.88

0.6

SUN

Suntrust Resort Holdings, Inc.

1,134,000

0.71

0.63

0.7

0.74

680

45.95

1.2

SRDC

Supercity Realty Dev't. Corp.

5,800

23.4

23.8

0.063

0.044

SFI

Swift Foods, Inc.

470,000

0.056

0.055

0.056

19.2

10.14

SGP

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

4,558,600

18.68

17.62

17.72

18.68

(9,625,496)

220

175

PSE

The Phil. Stock Exchange, Inc.

21,890

203

203.8

200

203

(59,918)

0.0099

0.007

The Philodrill Corp.

20,000,000

0.0088

88,000

51.9

TFHI

Top Frontier Inves’t. Hldgs., Inc.

730

60.25

60.95

60.25

60.75

60.3

1.95

0.3

TOP

Top Line Business Dev't. Corp.

1,010,000

1.59

1.6

1.55

1.56

1.59

157,550

0.248

0.123

TBGI

Transpacific Broadband Grp. Int'l., Inc.

1,200,000

0.128

0.123

248.6

65.1

UNH

Uniholdings Inc.

130

36.2

25.85

UBP

Union Bank of the Phils.

589,800

25.95

25.55

(8,243,415)

98.9

61.2

URC

Universal Robina Corp.

1,228,510

73.8

72.1

73.05

73.8

(57,175,372)

0.86

0.62

UPSON

Upson International Corp.

70,000

0.69

0.71

0.69

0.71

0.69

1.24

0.71

Vantage Equities, Inc.

2,000

1.01

0.99

2.2

1.61

VMC

Victorias Milling Co., Inc.

12,000

2.17

2.12

2.17

23,820

2,494

500

VLC

Villar Land Hldgs.Corp.

1,480

679

865

679

865

679

(8,400)

1.71

0.83

VLL

Vista Land & Lifescapes, Inc.

1,007,000

1.04

1.07

1.04

1.06

1.04

(200,150)

102.7

75.1

VLL2A

Vista Land and Lifescapes, Inc. Pref. 2A

9,130

80.8

84.85

76.25

83.25

76.55

(5,022)

103

79.95

VLL2B

Vista Land and Lifescapes, Inc. Pref. 2B

5,590

81.3

1.99

STR

Vistamalls, Inc.

23,000

1.17

1.18

3,510

1.95

1.06

VREIT

VistaREIT, Inc.

1,581,000

1.31

1.35

1.26

1.3

25,720

0.72

0.49

VITA

Vitarich Corp.

896,000

0.54

0.57

0.54

0.56

0.55

17.16

VVT

Vivant Corp.

2,400

21.5

0.47

0.37

WPI

Waterfront Philippines, Inc.

1,300,000

0.43

0.33

0.216

WIN

Wellex Industries, Inc.

1,600,000

0.26

10.4

5.68

WLCON

Wilcon Depot, Inc.

2,423,600

6.85

6.9

6.71

6.75

6.74

6,363,354

0.28

0.16

Xurpas, Inc.

260,000

0.238

0.249

0.238

0.246

0.238

(4,840)

Data based on February 5, 2026 trading

LATEST ARTICLES

Finding his place in the sun

Building an empire of heroes

The reluctant jeweler

Mouthwash may cure ‘the clap’

Four poems

Unappreciated, almost forgotten

Four poems by Cirilo F. Bautista

ADB and GCash Fuse partner to unlock inclusive finance for MSMEs,...

Factory output picks up in December

Supply chain chaos becomes aviation’s ‘new norm’ as demand hits records

North Korea holds national winter games as it sits out Winter...

Jobless rate rises to 2-year high in 2025

A new way to work: Silver City brings campus-style offices to...

Hong Kong media tycoon Jimmy Lai to be sentenced on February...

Flower prices in Dangwa expected to increase next week

TESDA’s all-in-one app targets over a million workers, students

Indonesian markets face more pressure after Moody’s cuts outlook

12 3...16,692 Page 1 of 16,692