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)
10.58	8.05	HOUSE	8990 Hldgs., Inc.	7,500	8.16	8.2	8.15	8.15	8.2	-
0.64	0.51	BRN	A Brown Co., Inc.	7,000	0.53	0.53	0.52	0.53	0.54	(1,060)
123	96	BRNPB	A Brown Company, Inc. Preferred "B"	1,020	102	102	102	102	100.1	104,040
107.7	95.4	BRNPC	A Brown Company, Inc. Preferred "C"	3,400	104.4	104.5	101.5	104.5	101.5	-
100	93.5	BRNP	A Brown Company, Inc. Series A Pref.	1,520	95	95	94	95	94.1	-
15.8	11.7	ANS	A. Soriano Corp.	16,200	13.44	13.98	13.44	13.52	13.5	-
1.09	0.3	ABA	AbaCore Capital Hldgs., Inc.	2,240,000	0.42	0.42	0.41	0.41	0.42	61,250
42	30.7	AEV	Aboitiz Equity Vent., Inc.	196,700	32.65	32.75	32.2	32.75	32.65	3,102,430
44.5	32.4	AP	Aboitiz Power Corp.	926,700	39.15	39.15	38.7	39	39.15	(5,236,985)
7.8	3.43	ABS	ABS-CBN Corp.	67,000	4.34	4.36	4.32	4.32	4.34	-
5.9	2.58	ACEN	ACEN Corp.	23,632,000	2.6	2.73	2.59	2.67	2.58	15,784,150
0.76	0.47	ANI	Agrinurture, Inc.	155,000	0.49	0.51	0.49	0.51	0.51	-
0.155	0.098	ALLDY	AllDay Marts, Inc.	490,000	0.102	0.102	0.099	0.101	0.1	-
1	0.51	HOME	AllHome Corp.	105,000	0.54	0.56	0.54	0.55	0.55	-
10.08	5.93	AGI	Alliance Global Group, Inc.	568,800	6.13	6.37	6.13	6.28	6.27	186,979
1.22	0.64	ALTER	Alternergy Holdings Corp.	11,000	1.04	1.04	1.03	1.03	1.04	5,150
9.66	8.1	APVI	Altus Property Ventures, Inc.	2,000	8.6	8.6	8.6	8.6	8.42	-
0.73	0.36	APO	Anglo Phil. Hldgs. Corp.	229,000	0.53	0.56	0.53	0.56	0.55	-
0.243	0.153	APC	APC Group, Inc.	130,000	0.16	0.19	0.16	0.189	0.191	-
7.06	3.21	APX	Apex Mining Co., Inc. "A"	10,119,700	6.6	6.89	6.5	6.84	6.6	(6,928,576)
0.014	0.0034	APL	Apollo Global Capital, Inc.	229,000,000	0.0047	0.0048	0.0045	0.0047	0.0048	-
0.91	0.48	ARA	Araneta Properties, Inc.	4,404,000	0.62	0.65	0.61	0.65	0.63	-
42	33	AREIT	AREIT, Inc.	408,100	39.5	39.5	39.3	39.5	39.4	1,965,690
499.8	400	ALCPD	Arthaland Corp. Perpetual Pref "D"	160	446.4	446.4	446	446	446	-
79.6	40.5	AUB	Asia United Bank Corp.	20,090	68	68	65.5	65.5	67	1,332
21.4	16.3	ATI	Asian Terminals, Inc.	66,300	19.5	19.96	19.5	19.94	19.34	831,692
5.24	3.74	AT	Atlas Cons. Mng. & Dev't. Corp.	505,000	4.48	4.49	4.4	4.4	4.48	(330,090)
0.64	0.41	ATN	ATN Hldgs., Inc. "A"	50,000	0.51	0.51	0.51	0.51	0.51	-
6.9	2.91	AB	Atok-Big Wedge Co., Inc.	10,000	3.7	4.89	3.68	4.89	4.9	-
2.59	1.8	AXLM	Axelum Resources Corp.	10,000	2.21	2.21	2.08	2.08	2.22	-
740	544	AC	Ayala Corp.	109,020	560	566.5	551.5	562	560	(8,822,710)
2,590	2,460	ACPAR	Ayala Corp. Class "A" Pref.	15	2,550	2,550	2,550	2,550	2,550	(38,250)
2,094	1,999	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	250	2,010	2,010	2,000	2,000	2,000	(480,000)
38.4	21.65	ALI	Ayala Land, Inc.	12,075,700	24.65	24.8	24.5	24.7	24.6	(17,695,055)
2.17	1.36	ALLHC	AyalaLand Logistics Hldgs. Corp.	929,000	1.38	1.41	1.33	1.39	1.36	(305,640)
0.49	0.34	BALAI	Balai ni Fruitas, Inc.	220,000	0.36	0.36	0.35	0.35	0.36	-
167.1	127	BDO	Banco de Oro Unibank, Inc.	2,311,030	161	162	160	160	161	(27,971,423)
8.8	6.13	BNCOM	Bank of Commerce	2,500	7.03	7.03	6.99	7	6.99	-
147.4	109.8	BPI	Bank of the Phil. Islands	785,950	133.5	133.9	132.5	133.2	134	(22,169,116)
0.165	0.12	BSC	Basic Energy Corp.	1,090,000	0.125	0.125	0.121	0.124	0.121	-
2.79	1.43	BEL	Belle Corp.	61,000	1.47	1.49	1.47	1.49	1.48	-
4.55	3.41	BC	Benguet Corp. "A"	28,000	4.11	4.15	4.11	4.15	4.2	-
11.1	2.62	BLOOM	Bloomberry Resorts Corp.	13,660,000	2.79	2.84	2.67	2.7	2.79	(10,837,410)
0.105	0.039	BHI	Boulevard Hldgs., Inc.	11,100,000	0.044	0.044	0.042	0.043	0.045	-
1.58	0.68	BKR	Bright Kindle Res. & Invest., Inc.	14,000	0.95	0.95	0.95	0.95	0.97	-
36.1	26.1	CEB	Cebu Air, Inc.	356,900	34.5	35	34.1	35	34.5	1,673,485
40.5	31	CEBCP	Cebu Air, Inc. Convertible Pref.	29,300	37.05	37.2	37.05	37.2	36	-
2.9	2.49	CLI	Cebu Landmasters, Inc.	116,000	2.49	2.52	2.49	2.49	2.49	(184,500)
1,080	1,013	CLIA2	Cebu Landmasters, Inc. Series A-2 Pref.	300	1,041	1,041	1,040	1,040	1,058	-
1.93	1.1	CHP	Cemex Hldg. Phils., Inc.	850,000	1.27	1.27	1.17	1.21	1.22	-
14.6	7.11	CEU	Centro Escolar University	6,800	13.9	14	13.8	14	13.9	-
45	32	CNPF	Century Pacific Food, Inc.	1,633,900	35.4	37.15	35.4	37	36	(25,498,720)
3.09	2.37	CPM	Century Peak Metals Hldgs. Corp.	633,000	2.42	2.42	2.27	2.37	2.52	(164,860)
0.62	0.27	CPG	Century Prop. Group, Inc.	18,454,000	0.59	0.62	0.58	0.62	0.58	(30,800)
102.5	96	CPGPB	Century Properties Group, Inc. Pref. B	1,330	101.4	101.9	101	101	102.4	(74,027)
1.46	1	C	Chelsea Logistics and Infra. Hldgs. Corp.	65,000	1.18	1.18	1.18	1.18	1.16	(11,800)
94.5	37.8	CBC	China Banking Corp.	357,460	90	92	89.75	89.75	89.55	(1,051,113)
1.72	0.75	TECH	Cirtek Hldgs. Phils. Corp.	296,000	0.87	0.87	0.82	0.83	0.84	-
51.3	7.96	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	23,800	10.9	11	10.1	11	11	-
3.28	2.71	CREIT	Citicore Energy REIT Corp.	4,180,000	3.19	3.22	3.19	3.21	3.18	899,260
3.85	2.56	CREC	Citicore Renewable Energy Corp.	14,000	3.71	3.71	3.66	3.69	3.71	-
0.82	0.59	LAND	City and Land Developers, Inc.	15,000	0.61	0.63	0.61	0.63	0.63	-
0.74	0.6	CDC	Cityland Dev't. Corp.	366,000	0.6	0.63	0.6	0.62	0.6	(10,880)
0.2	0.116	COAL	Coal Asia Hldgs., Inc.	100,000	0.14	0.14	0.124	0.124	0.14	-
1.99	1.57	COL	COL Fin'l. Group, Inc.	65,000	1.57	1.63	1.57	1.63	1.58	(74,980)
14.58	11.6	CIC	Concepcion Ind'l. Corp.	38,200	13.64	13.72	13.64	13.68	13.62	381,920
19.48	8.76	CNVRG	Converge ICT Solutions, Inc.	5,598,300	19.5	19.74	19.32	19.46	19.42	7,252,028
5.98	4.52	COSCO	Cosco Capital, Inc.	1,698,000	5.98	6.01	5.96	5.96	5.98	3,249,979
2.06	1.61	CROWN	Crown Asia Chemicals Corp.	26,000	1.65	1.7	1.65	1.68	1.65	-
0.77	0.5	CTS	CTS Global Equity Group, Inc.	5,000	0.51	0.51	0.51	0.51	0.53	-
5.8	4.68	DMW	D.M. Wenceslao and Associates, Inc.	21,200	4.8	5	4.7	5	5	1,904
6.82	5.04	DNL	D&L Industries, Inc.	852,800	5.42	5.57	5.42	5.52	5.42	(960,699)
1.19	0.98	DDMPR	DDMP REIT, Inc.	757,000	1.06	1.06	1.05	1.06	1.06	39,050
5.7	2.66	DELM	Del Monte Pacific Ltd.	50,000	2.84	2.84	2.66	2.66	2.87	26,650
3.99	2.08	DFNN	DFNN, Inc.	2,000	2.36	2.36	2.36	2.36	2.36	2,360
38.9	10.42	PLUS	DigiPlus Interactive Corp.	5,939,900	38.05	39.1	37.85	38.9	38.05	125,660,945
2.38	1.17	DITO	DITO CME Holdings Corp.	16,556,000	1.45	1.46	1.39	1.4	1.44	872,240
3.1	2	DIZ	Dizon Copper Silver Mines, Inc.	8,000	3.24	3.25	2.9	2.9	2.2	-
12.4	10.22	DMC	DMCI Hldgs., Inc.	5,036,900	10.58	10.66	10.42	10.56	10.56	(11,336,018)
2.74	1.3	DHI	Dominion Hldgs., Inc.	4,000	1.33	1.33	1.33	1.33	1.31	-
12.6	7.75	DD	DoubleDragon Prop. Corp.	145,800	9.63	9.84	9.63	9.65	10.1	(1,968)
99.4	93	DDPR	DoubleDragon Prop. Corp. Pref.	30,690	96.8	97.9	96.8	97	98	-
0.7	0.26	ECVC	East Coast Vulcan Corp.	60,000	0.3	0.3	0.3	0.3	0.3	-
10.8	8.8	EW	East West Banking Corp.	182,000	10.5	10.5	10.4	10.44	10.56	-
3.72	1.55	ECP	Easycall Comm. Phils., Inc.	20,000	2.65	2.65	2.65	2.65	2.5	-
5.4	3	EEI	EEI Corp.	8,000	3.23	3.24	3.23	3.24	3.3	-
99	91	EEIPB	EEI Corp. Series B Pref.	3,120	93.95	93.95	93.2	93.9	93.95	-
19.1	11.9	EMI	Emperador, Inc.	1,628,300	12.44	12.46	12.28	12.4	12.44	65,562
0.16	0.105	ELI	Empire East Land Hldgs., Inc.	110,000	0.112	0.115	0.112	0.115	0.112	(4,600)
6.79	3.8	ENEX	ENEX Energy Corp.	9,000	3.88	3.92	3.8	3.92	3.9	(7,810)
0.93	0.71	EURO	Euro-Med Lab. Phil., Inc.	4,000	0.86	0.88	0.86	0.88	0.87	(2,600)
0.3	0.23	EVER	Ever-Gotesco Res. & Hldgs., Inc.	580,000	0.239	0.24	0.226	0.24	0.239	-
7.8	1.73	FERRO	Ferronoux Holding, Inc.	261,300	6.2	6.2	6	6	6.01	(619)
0.92	0.63	FCG	Figaro Culinary Group, Inc.	4,240,000	0.69	0.72	0.69	0.72	0.69	1,673,070
6	4.03	FDC	Filinvest Dev't. Corp.	10,000	4.59	4.59	4.59	4.59	4.3	-
0.83	0.62	FLI	Filinvest Land, Inc.	5,125,000	0.78	0.78	0.76	0.76	0.77	(546,600)
3.21	2.7	FILRT	Filinvest REIT, Corp.	631,000	3.14	3.15	3.12	3.14	3.14	(106,760)
8.2	5.02	FFI	Filipino Fund, Inc.	2,700	7.25	7.25	7.25	7.25	7.25	-
0.7	0.59	FAF	First Abacus Fin'l. Hldg. Corp.	1,000	0.62	0.62	0.62	0.62	0.62	-
19.6	16.04	FGEN	First Gen Corp.	57,400	16.5	16.8	16.42	16.76	16.5	(64,580)
121.3	93	FMETF	First Metro Phil. Equity ETF, Inc.	4,830	100.5	100.8	100.2	100.5	100.5	9,033
65.4	56.5	FPH	First Phil. Hldgs. Corp.	1,680	57.15	57.25	57.15	57.2	57.25	-
0.85	0.6	FRUIT	Fruitas Hldgs., Inc.	116,000	0.65	0.65	0.63	0.65	0.63	-
0.18	0.072	GEO	GEOGRACE Res. Phils., Inc.	700,000	0.074	0.074	0.073	0.073	0.074	-
308	160	GSMI	Ginebra San Miguel, Inc.	3,020	286	286	285.4	286	286.2	80,080
1.99	0.99	FNI	Global Ferronickel Hldgs., Inc.	52,000	1.13	1.13	1.1	1.12	1.13	(22,400)
2,460	1,730	GLO	Globe Telecom, Inc.	201,320	2,018	2,022	1,938	1,965	2,010	(108,583,010)
7.9	5	GMAP	GMA Hldgs., Inc. "PDR"	518,300	5.15	5.15	5.13	5.15	5.15	(2,668,730)
7.77	5.77	GMA7	GMA Network, Inc.	1,446,200	6.36	6.51	6.36	6.44	6.36	-
2,494	1,080	HVN	Golden MV Holdings, Inc.	75	2,016	2,294	2,016	2,294	2,296	-
0.25	0.143	GREEN	Greenergy Hldgs., Inc.	230,000	0.152	0.154	0.15	0.154	0.152	-
740	465	GTCAP	GT Capital Hldgs., Inc.	158,060	483	486.8	482	485.8	480	30,341,250
0.81	0.56	TUGS	Harbor Star Shipping Serv., Inc.	1,000	0.61	0.61	0.61	0.61	0.61	-
1.15	0.99	HTI	Haus Talk, Inc.	639,000	1.12	1.15	1.12	1.15	1.15	-
4.09	3.24	HI	House of Investments, Inc.	10,000	3.37	3.37	3.36	3.36	3.5	3,370
438	316	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,377,380	350	350	339	340	353	(72,422,406)
2.36	1.43	IMI	Integ. Micro-Electronics, Inc.	398,000	2.18	2.29	2.18	2.21	2.18	(84,600)
1.09	0.72	ION	Ionics, Inc.	60,000	0.87	0.87	0.84	0.85	0.87	-
6.94	5.57	IPO	iPeople, Inc.	1,200	6.2	6.2	6.2	6.2	6.2	-
3.45	1.43	IPM	IPM Holdings, Inc.	1,000	1.89	1.89	1.89	1.89	1.74	-
1.54	0.75	IDC	Italpinas Dev't. Corp.	1,000	1.2	1.2	1.2	1.2	1.16	-
35	14.96	JGS	JG Summit Hldgs., Inc.	4,566,300	16.38	17.26	16.28	17	16.2	(17,595,130)
278.6	203	JFC	Jollibee Foods Corp.	386,520	221	227.8	220.6	223.2	220.2	(11,410,542)
985	920	JFCPB	Jollibee Foods Corp. Series B Pref.	3,010	970	970	956.5	956.5	969.5	-
2.85	1.41	KEEPR	Keepers Hldgs., Inc., The	1,058,000	2.8	2.87	2.73	2.85	2.8	719,810
27.4	12.02	KPH	Keppel Phil. Hldg., Inc. "A"	400	27.1	27.1	25.3	25.3	27.15	-
16.86	2.45	KEP	Keppel Phils. Prop., Inc.	13,000	3.09	3.2	2.84	2.9	3.09	-
15.48	8.42	LBC	LBC Express Hldgs., Inc.	400	8.45	9.28	8.45	9.28	9.15	(166)
0.091	0.06	LC	Lepanto Cons. Mng. "A"	1,220,000	0.09	0.09	0.089	0.09	0.089	-
0.091	0.06	LCB	Lepanto Cons. Mng. "B"	1,060,000	0.09	0.09	0.09	0.09	0.085	95,400
0.097	0.04	LPC	LFM Properties Corp.	200,000	0.041	0.041	0.04	0.04	0.041	-
21.2	12	LFM	Liberty Flour Mills, Inc.	600	17.16	18.48	17.16	17.52	17.92	-
4.45	2.51	LPZ	Lopez Hldgs. Corp.	110,000	2.75	2.76	2.75	2.76	2.8	-
1.05	0.46	LSC	Lorenzo Shipping Corp.	22,000	0.77	0.77	0.75	0.75	0.85	-
12.5	9.2	LTG	LT Group,Inc.	1,593,900	11.7	11.78	11.68	11.72	11.7	(1,176,478)
6.19	4.09	MVC	Mabuhay Vinyl Corp.	1,300	5.32	5.33	5.32	5.33	5.32	-
7.55	3.88	MAC	Macroasia Corp.	1,389,000	3.99	3.99	3.85	3.88	4	1,719,850
8.94	6	MBC	Manila Broadcasting Co.	3,700	6	6	6	6	6	-
0.27	0.173	MB	Manila Bulletin Pub. Corp.	80,000	0.181	0.2	0.18	0.2	0.181	-
580	351	MER	Manila Electric Co.	278,170	572.5	575	555	560	572	49,970,205
0.0084	0.0029	MA	Manila Mining Corp. "A"	20,000,000	0.008	0.0082	0.008	0.0082	0.0079	-
0.0083	0.0027	MAB	Manila Mining Corp. "B"	1,000,000	0.0079	0.0079	0.0079	0.0079	0.0077	-
34.4	23.85	MWC	Manila Water Co., Inc.	949,000	34.35	34.45	34	34.4	34.3	998,540
0.85	0.5	MARC	Marcventures Hldgs., Inc.	19,000	0.53	0.56	0.53	0.56	0.57	-
3.3	2.28	MAXS	Max's Group,Inc.	70,000	2.4	2.5	2.4	2.5	2.4	-
0.37	0.26	MEDIC	Medilines Distributors, Inc.	340,000	0.28	0.28	0.28	0.28	0.28	(8,400)
3.18	1.99	MWIDE	Megawide Const. Corp.	212,000	2.02	2.08	2.02	2.07	2.05	(12,180)
105	98	MWP5	Megawide Const. Corp. Series 5 Pref.	70	100.3	100.3	100.3	100.3	99.5	-
103	102	MWP6C	Megawide Const. Corp. Series 6C Pref.	15,350	102	102.9	101	102	102.9	(1,020,000)
2.35	1.72	MEG	Megaworld Corp.	819,000	1.78	1.8	1.76	1.8	1.78	(271,120)
0.92	0.45	MM	MerryMart Consumer Corp.	2,118,000	0.6	0.6	0.57	0.57	0.61	(112,060)
0.86	0.3	MAH	Metro Alliance Hldgs. & Eqts. Corp."A"	5,000	0.58	0.58	0.58	0.58	0.58	-
1.34	1.15	MRSGI	Metro Retail Stores Group, Inc.	849,000	1.27	1.27	1.22	1.22	1.29	561,310
82	62.05	MBT	MetroBank and Trust Co.	2,100,850	72.95	73.15	72.45	72.8	73	6,491,589
0.11	0.065	MG	Millennium Global Hldgs., Inc.	40,000	0.069	0.069	0.069	0.069	0.066	-
11.76	6.65	MONDE	Monde Nissin Corp.	2,173,400	7.07	7.2	7	7.11	7.12	(4,226,915)
1.35	0.43	MRC	MRC Allied, Inc.	39,439,000	0.57	0.61	0.56	0.6	0.6	-
13.98	12.56	MREIT	MREIT, Inc.	134,100	13.7	13.78	13.7	13.72	13.7	(67,298)
0.89	0.35	NRCP	Nat'l. Reinsurance Corp. of the Phils.	3,244,000	0.58	0.59	0.56	0.58	0.56	-
2.47	1.7	XG	NexGen Energy Corp.	12,000	1.95	1.95	1.78	1.78	1.96	1,810
4.46	2.02	NIKL	Nickel Asia Corp.	3,635,000	2.54	2.65	2.5	2.53	2.54	(1,091,240)
1.02	0.39	NOW	Now Corp.	220,000	0.41	0.41	0.41	0.41	0.41	49,750
17.1	12.36	OGP	OceanaGold (Philippines), Inc.	793,400	16.4	17	16.4	16.92	16.62	(1,259,632)
0.66	0.4	ORE	Oriental Peninsula Res. Grp., Inc.	30,000	0.43	0.43	0.43	0.43	0.47	4,350
0.0091	0.0067	OPM	Oriental Pet. & Min. Corp. "A"	1,000,000	0.0076	0.0076	0.0076	0.0076	0.0075	-
1.62	0.7	PA	Pacifica Holdings, Inc.	25,000	1.3	1.3	1.3	1.3	1.3	-
5.98	4.21	PAL	PAL Hldgs., Inc.	1,000	4.6	4.6	4.6	4.6	4.56	-
5.8	4.66	PMPC	Panasonic Mfg. Phils. Corp.	2,300	5.69	5.69	5.68	5.68	5.76	-
4.48	3.21	PERC	Petroenergy Res. Corp.	3,000	3.6	3.6	3.6	3.6	3.55	-
3.04	2.28	PCOR	Petron Corp.	143,000	2.34	2.35	2.34	2.35	2.34	-
1,050	965	PRF3B	Petron Corp. - Perp. Pref. Series 3B	50	997	997	997	997	998	-
1,032	950	PRF4B	Petron Corp. - Perp. Pref. Series 4B	200	990	990	990	990	965	-
1,060	960	PRF4C	Petron Corp. - Perp. Pref. Series 4C	30	1,020	1,020	1,020	1,020	1,008	-
0.98	0.126	PHR	PH Resorts Group Holdings, Inc.	1,710,000	0.195	0.201	0.194	0.194	0.196	6,000
0.56	0.21	INFRA	Phil. Infradev Hldgs., Inc.	80,000	0.222	0.24	0.221	0.224	0.241	-
7.5	2.58	PX	Philex Mining Corp.	5,010,400	6.7	6.97	6.68	6.95	6.64	8,712,227
50.6	19.4	PNB	Philippine National Bank	602,200	44	44.8	43.75	44.7	44	5,123,405
61.7	53.05	PSB	Philippine Savings Bank	170	56.85	58.45	56.85	58.45	58.85	(4,548)
79	40.75	SEVN	Philippine Seven Corp.	260,260	55.6	55.75	54.5	54.9	55.6	(787,857)
3.38	1.11	WEB	Philweb Corp.	2,026,000	1.75	1.82	1.75	1.79	1.75	-
1,608	1,200	TEL	PLDT, Inc.	104,410	1,310	1,332	1,295	1,329	1,305	(18,316,565)
0.248	0.122	PHA	Premiere Horizon Alliance Corp.	6,840,000	0.248	0.248	0.24	0.24	0.248	-
2.4	1.67	PREIT	Premiere Island Power REIT Corp.	49,000	2.32	2.32	2.28	2.32	2.3	-
4.15	1.57	PRIM	Prime Media Hldgs., Inc.	51,000	1.8	1.82	1.8	1.8	1.81	-
11.88	5.57	PPC	Pryce Corp.	6,100	9.9	10.04	9.9	10.04	9.76	(4,950)
34.45	22.8	PGOLD	Puregold Price Club, Inc	1,172,100	31.25	31.65	30.85	31.4	31.25	(6,208,505)
4.5	2.11	PXP	PXP Energy Corp.	688,000	2.39	2.46	2.32	2.44	2.35	50,010
1.43	0.92	ASLAG	Raslag Corp.	134,000	0.93	0.96	0.93	0.96	0.97	-
4.34	3.1	RFM	RFM Corp.	690,000	4.18	4.19	4.18	4.18	4.18	(965,640)
27.3	21.15	RCB	Rizal Commercial Banking	20,900	25.8	25.8	25.75	25.75	25.75	-
6.63	4.99	RCR	RL Commercial REIT, Inc.	9,027,900	6.55	6.6	6.54	6.58	6.55	24,102,784
16.74	11.16	RLC	Robinsons Land Corp.	1,908,300	11.4	11.76	11.36	11.7	11.4	(3,970,476)
41.35	33.9	RRHI	Robinsons Retail Hldgs., Inc.	408,100	38.35	39.5	38.15	39.3	38.15	(5,110,040)
1.71	1.42	ROCK	Rockwell Land Corp.	447,000	1.66	1.7	1.65	1.7	1.66	-
4.48	2.1	RCI	Roxas and Co., Inc.	99,000	2.69	2.79	2.68	2.68	2.67	(134,370)
106	65.2	SMC	San Miguel Corp.	72,140	79	79	78.6	78.65	79	566,535
74.5	71.7	SMC2F	San Miguel Corp. Series 2-F Pref.	27,880	73.2	73.2	71.9	71.9	73.2	-
72.9	66.15	SMC2J	San Miguel Corp. Series 2-J Pref.	14,050	71.1	71.15	71.1	71.15	71.1	-
72	65	SMC2K	San Miguel Corp. Series 2-K Pref.	1,000	69.8	69.8	69.7	69.7	69.6	-
79.8	76.05	SMC2L	San Miguel Corp. Series 2-L Pref.	56,800	78	78.5	78	78.5	79.05	-
82.5	77.3	SMC2O	San Miguel Corp. Series 2-O Pref.	9,170	81.05	81.2	81.05	81.2	81.2	-
56.95	44.2	FB	San Miguel Food and Bev., Inc.	65,040	52.2	52.4	51.9	52.4	52.2	(1,356,538)
5.5	3.21	SBS	SBS Philippines Corp.	8,000	4.52	4.52	4.5	4.5	4.52	-
99.15	60	SECB	Security Bank Corp.	1,272,820	61.35	64.4	61.35	62	61	(2,538,701)
38.6	31.2	SCC	Semirara Mng. and Power Corp.	3,045,500	33.25	33.6	32.5	32.5	33.15	(27,357,310)
9.77	6.68	PIZZA	Shakey's Pizza Asia Vent., Inc.	39,500	7.49	7.7	7.49	7.69	7.34	-
4.28	3.53	SHNG	Shang Properties, Inc.	180,000	3.94	3.97	3.93	3.97	3.94	324,900
11.6	4.95	SHLPH	Shell Pilipinas Corp.	28,400	5.02	5.02	4.99	4.99	5.02	-
1,000	746	SM	SM Investments Corp.	255,660	815.5	827.5	815	825	815	41,406,840
33.35	21.85	SMPH	SM Prime Hldgs., Inc.	11,026,900	22.4	22.65	22.2	22.2	22.35	(88,006,020)
1.18	0.89	SGI	Solid Group, Inc.	22,000	1.17	1.17	1.15	1.15	1.16	-
1.31	0.91	SPNEC	SP New Energy Corp.	2,590,000	1.24	1.24	1.23	1.24	1.24	113,750
9.68	8.02	SPC	SPC Power Corp.	27,900	8.69	8.69	8.36	8.5	8.29	-
4.48	2.79	SSI	SSI Group, Inc.	1,193,000	3	3.02	2.99	3.02	3	(2,347,360)
3.25	2.52	SLI	Sta. Lucia Land, Inc.	6,000	2.57	2.78	2.57	2.78	2.79	-
1.49	0.77	STI	STI Educ. Systems Hldgs., Inc.	1,159,000	1.3	1.35	1.3	1.33	1.28	1,058,240
3,750	2,590	SLF	Sun Life Financial, Inc.	30	3,002	3,002	3,002	3,002	3,000	-
1	0.61	SUN	Suntrust Resort Holdings, Inc.	97,000	0.62	0.63	0.62	0.62	0.61	-
0.075	0.045	SFI	Swift Foods, Inc.	1,000,000	0.049	0.049	0.049	0.049	0.049	-
13.5	8.38	SGP	Synergy Grid & Dev't. Phils., Inc.	291,500	11.72	11.78	11.42	11.48	11.74	256,408
201	158.9	PSE	The Phil. Stock Exchange, Inc.	150	185.9	185.9	185.9	185.9	186	-
0.0093	0.0063	OV	The Philodrill Corp.	31,000,000	0.0082	0.0083	0.0081	0.0081	0.0079	-
0.46	0.28	T	TKC Metal Corp.	10,000	0.3	0.3	0.3	0.3	0.28	-
93.45	53.2	TFHI	Top Frontier Inves. Hldgs., Inc.	30	59.9	59.9	55.05	55.05	59.9	-
0.35	0.3	TOP	Top Line Business Dev't. Corp.	21,690,000	0.32	0.32	0.31	0.32	0.32	6,300
43.05	32.45	UBP	Union Bank of the Phils.	78,600	32.55	33.45	32	32.45	32.55	(80,800)
0.005	0.0028	UPM	United Paragon Mng. Co.	13,000,000	0.0031	0.0032	0.003	0.0032	0.0031	-
120.3	57.9	URC	Universal Robina Corp.	3,801,660	72.35	75.8	71.9	75.4	71.5	132,478,017
1.04	0.65	UPSON	Upson International Corp.	54,000	0.74	0.75	0.74	0.75	0.75	(3,750)
1.24	0.68	V	Vantage Equities, Inc.	113,000	0.85	0.87	0.85	0.87	0.85	-
2.25	1.4	VMC	Victorias Milling Co., Inc.	2,000	1.81	1.81	1.8	1.8	1.8	-
1.79	1.42	VLL	Vista Land & Lifescapes, Inc.	425,000	1.68	1.68	1.65	1.68	1.66	(286,810)
103.5	100	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	14,700	102	102	102	102	101	-
2.35	1.49	STR	Vistamalls, Inc.	33,000	1.47	1.58	1.44	1.58	1.58	(160)
1.91	1.71	VREIT	VistaREIT, Inc.	761,000	1.88	1.89	1.87	1.88	1.88	11,280
0.8	0.42	VITA	Vitarich Corp.	433,000	0.63	0.63	0.61	0.62	0.63	-
20	5.68	WLCON	Wilcon Depot, Inc.	3,995,700	5.79	6.06	5.79	6.05	5.72	(3,020,592)
0.25	0.158	X	Xurpas, Inc.	430,000	0.207	0.207	0.198	0.198	0.206	-

Year to Date High

Year to Date Low

Code

Name

Volume

Open

High

Low

Net Foreign Trade(peso) Buy(sell)

10.58

8.05

HOUSE

8990 Hldgs., Inc.

7,500

8.16

8.2

8.15

8.2

0.64

0.51

BRN

A Brown Co., Inc.

7,000

0.53

0.52

0.53

0.54

(1,060)

123

BRNPB

A Brown Company, Inc. Preferred "B"

1,020

102

100.1

104,040

107.7

95.4

BRNPC

A Brown Company, Inc. Preferred "C"

3,400

104.4

104.5

101.5

104.5

101.5

100

93.5

BRNP

A Brown Company, Inc. Series A Pref.

1,520

94.1

15.8

11.7

ANS

A. Soriano Corp.

16,200

13.44

13.98

13.44

13.52

13.5

1.09

0.3

ABA

AbaCore Capital Hldgs., Inc.

2,240,000

0.42

0.41

0.42

61,250

30.7

AEV

Aboitiz Equity Vent., Inc.

196,700

32.65

32.75

32.2

32.75

32.65

3,102,430

44.5

32.4

Aboitiz Power Corp.

926,700

39.15

38.7

39.15

(5,236,985)

7.8

3.43

ABS

ABS-CBN Corp.

67,000

4.34

4.36

4.32

4.34

5.9

2.58

ACEN

ACEN Corp.

23,632,000

2.6

2.73

2.59

2.67

2.58

15,784,150

0.76

0.47

ANI

Agrinurture, Inc.

155,000

0.49

0.51

0.49

0.51

0.155

0.098

ALLDY

AllDay Marts, Inc.

490,000

0.102

0.099

0.101

0.1

0.51

HOME

AllHome Corp.

105,000

0.54

0.56

0.54

0.55

10.08

5.93

AGI

Alliance Global Group, Inc.

568,800

6.13

6.37

6.13

6.28

6.27

186,979

1.22

0.64

ALTER

Alternergy Holdings Corp.

11,000

1.04

1.03

1.04

5,150

9.66

8.1

APVI

Altus Property Ventures, Inc.

2,000

8.6

8.42

0.73

0.36

APO

Anglo Phil. Hldgs. Corp.

229,000

0.53

0.56

0.53

0.56

0.55

0.243

0.153

APC

APC Group, Inc.

130,000

0.16

0.19

0.16

0.189

0.191

7.06

3.21

APX

Apex Mining Co., Inc. "A"

10,119,700

6.6

6.89

6.5

6.84

6.6

(6,928,576)

0.014

0.0034

APL

Apollo Global Capital, Inc.

229,000,000

0.0047

0.0048

0.0045

0.0047

0.0048

0.91

0.48

ARA

Araneta Properties, Inc.

4,404,000

0.62

0.65

0.61

0.65

0.63

AREIT

AREIT, Inc.

408,100

39.5

39.3

39.5

39.4

1,965,690

499.8

400

ALCPD

Arthaland Corp. Perpetual Pref "D"

160

446.4

446

79.6

40.5

AUB

Asia United Bank Corp.

20,090

65.5

1,332

21.4

16.3

ATI

Asian Terminals, Inc.

66,300

19.5

19.96

19.5

19.94

19.34

831,692

5.24

3.74

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

505,000

4.48

4.49

4.4

4.48

(330,090)

0.64

0.41

ATN

ATN Hldgs., Inc. "A"

50,000

0.51

6.9

2.91

Atok-Big Wedge Co., Inc.

10,000

3.7

4.89

3.68

4.89

4.9

2.59

1.8

AXLM

Axelum Resources Corp.

10,000

2.21

2.08

2.22

740

544

Ayala Corp.

109,020

560

566.5

551.5

562

560

(8,822,710)

2,590

2,460

ACPAR

Ayala Corp. Class "A" Pref.

2,550

(38,250)

2,094

1,999

ACPB3

Ayala Corp. Class "B" Series 3 Pref.

250

2,010

2,000

(480,000)

38.4

21.65

ALI

Ayala Land, Inc.

12,075,700

24.65

24.8

24.5

24.7

24.6

(17,695,055)

2.17

1.36

ALLHC

AyalaLand Logistics Hldgs. Corp.

929,000

1.38

1.41

1.33

1.39

1.36

(305,640)

0.49

0.34

BALAI

Balai ni Fruitas, Inc.

220,000

0.36

0.35

0.36

167.1

127

BDO

Banco de Oro Unibank, Inc.

2,311,030

161

162

160

161

(27,971,423)

8.8

6.13

BNCOM

Bank of Commerce

2,500

7.03

6.99

147.4

109.8

BPI

Bank of the Phil. Islands

785,950

133.5

133.9

132.5

133.2

134

(22,169,116)

0.165

0.12

BSC

Basic Energy Corp.

1,090,000

0.125

0.121

0.124

0.121

2.79

1.43

BEL

Belle Corp.

61,000

1.47

1.49

1.47

1.49

1.48

4.55

3.41

Benguet Corp. "A"

28,000

4.11

4.15

4.11

4.15

4.2

11.1

2.62

BLOOM

Bloomberry Resorts Corp.

13,660,000

2.79

2.84

2.67

2.7

2.79

(10,837,410)

0.105

0.039

BHI

Boulevard Hldgs., Inc.

11,100,000

0.044

0.042

0.043

0.045

1.58

0.68

BKR

Bright Kindle Res. & Invest., Inc.

14,000

0.95

0.97

36.1

26.1

CEB

Cebu Air, Inc.

356,900

34.5

34.1

34.5

1,673,485

40.5

CEBCP

Cebu Air, Inc. Convertible Pref.

29,300

37.05

37.2

37.05

37.2

2.9

2.49

CLI

Cebu Landmasters, Inc.

116,000

2.49

2.52

2.49

(184,500)

1,080

1,013

CLIA2

Cebu Landmasters, Inc. Series A-2 Pref.

300

1,041

1,040

1,058

1.93

1.1

CHP

Cemex Hldg. Phils., Inc.

850,000

1.27

1.17

1.21

1.22

14.6

7.11

CEU

Centro Escolar University

6,800

13.9

13.8

13.9

CNPF

Century Pacific Food, Inc.

1,633,900

35.4

37.15

35.4

(25,498,720)

3.09

2.37

CPM

Century Peak Metals Hldgs. Corp.

633,000

2.42

2.27

2.37

2.52

(164,860)

0.62

0.27

CPG

Century Prop. Group, Inc.

18,454,000

0.59

0.62

0.58

0.62

0.58

(30,800)

102.5

CPGPB

Century Properties Group, Inc. Pref. B

1,330

101.4

101.9

101

102.4

(74,027)

1.46

Chelsea Logistics and Infra. Hldgs. Corp.

65,000

1.18

1.16

(11,800)

94.5

37.8

CBC

China Banking Corp.

357,460

89.75

89.55

(1,051,113)

1.72

0.75

TECH

Cirtek Hldgs. Phils. Corp.

296,000

0.87

0.82

0.83

0.84

51.3

7.96

TCB2D

Cirtek Holdings - Pref B-2 Subseries D

23,800

10.9

10.1

3.28

2.71

CREIT

Citicore Energy REIT Corp.

4,180,000

3.19

3.22

3.19

3.21

3.18

899,260

3.85

2.56

CREC

Citicore Renewable Energy Corp.

14,000

3.71

3.66

3.69

3.71

0.82

0.59

LAND

City and Land Developers, Inc.

15,000

0.61

0.63

0.61

0.63

0.74

0.6

CDC

Cityland Dev't. Corp.

366,000

0.6

0.63

0.6

0.62

0.6

(10,880)

0.2

0.116

COAL

Coal Asia Hldgs., Inc.

100,000

0.14

0.124

0.14

1.99

1.57

COL

COL Fin'l. Group, Inc.

65,000

1.57

1.63

1.57

1.63

1.58

(74,980)

14.58

11.6

CIC

Concepcion Ind'l. Corp.

38,200

13.64

13.72

13.64

13.68

13.62

381,920

19.48

8.76

CNVRG

Converge ICT Solutions, Inc.

5,598,300

19.5

19.74

19.32

19.46

19.42

7,252,028

5.98

4.52

COSCO

Cosco Capital, Inc.

1,698,000

5.98

6.01

5.96

5.98

3,249,979

2.06

1.61

CROWN

Crown Asia Chemicals Corp.

26,000

1.65

1.7

1.65

1.68

1.65

0.77

0.5

CTS

CTS Global Equity Group, Inc.

5,000

0.51

0.53

5.8

4.68

DMW

D.M. Wenceslao and Associates, Inc.

21,200

4.8

4.7

1,904

6.82

5.04

DNL

D&L Industries, Inc.

852,800

5.42

5.57

5.42

5.52

5.42

(960,699)

1.19

0.98

DDMPR

DDMP REIT, Inc.

757,000

1.06

1.05

1.06

39,050

5.7

2.66

DELM

Del Monte Pacific Ltd.

50,000

2.84

2.66

2.87

26,650

3.99

2.08

DFNN

DFNN, Inc.

2,000

2.36

2,360

38.9

10.42

PLUS

DigiPlus Interactive Corp.

5,939,900

38.05

39.1

37.85

38.9

38.05

125,660,945

2.38

1.17

DITO

DITO CME Holdings Corp.

16,556,000

1.45

1.46

1.39

1.4

1.44

872,240

3.1

DIZ

Dizon Copper Silver Mines, Inc.

8,000

3.24

3.25

2.9

2.2

12.4

10.22

DMC

DMCI Hldgs., Inc.

5,036,900

10.58

10.66

10.42

10.56

(11,336,018)

2.74

1.3

DHI

Dominion Hldgs., Inc.

4,000

1.33

1.31

12.6

7.75

DoubleDragon Prop. Corp.

145,800

9.63

9.84

9.63

9.65

10.1

(1,968)

99.4

DDPR

DoubleDragon Prop. Corp. Pref.

30,690

96.8

97.9

96.8

0.7

0.26

ECVC

East Coast Vulcan Corp.

60,000

0.3

10.8

8.8

East West Banking Corp.

182,000

10.5

10.4

10.44

10.56

3.72

1.55

ECP

Easycall Comm. Phils., Inc.

20,000

2.65

2.5

5.4

EEI

EEI Corp.

8,000

3.23

3.24

3.23

3.24

3.3

EEIPB

EEI Corp. Series B Pref.

3,120

93.95

93.2

93.9

93.95

19.1

11.9

EMI

Emperador, Inc.

1,628,300

12.44

12.46

12.28

12.4

12.44

65,562

0.16

0.105

ELI

Empire East Land Hldgs., Inc.

110,000

0.112

0.115

0.112

0.115

0.112

(4,600)

6.79

3.8

ENEX

ENEX Energy Corp.

9,000

3.88

3.92

3.8

3.92

3.9

(7,810)

0.93

0.71

EURO

Euro-Med Lab. Phil., Inc.

4,000

0.86

0.88

0.86

0.88

0.87

(2,600)

0.3

0.23

EVER

Ever-Gotesco Res. & Hldgs., Inc.

580,000

0.239

0.24

0.226

0.24

0.239

7.8

1.73

FERRO

Ferronoux Holding, Inc.

261,300

6.2

6.01

(619)

0.92

0.63

FCG

Figaro Culinary Group, Inc.

4,240,000

0.69

0.72

0.69

0.72

0.69

1,673,070

4.03

FDC

Filinvest Dev't. Corp.

10,000

4.59

4.3

0.83

0.62

FLI

Filinvest Land, Inc.

5,125,000

0.78

0.76

0.77

(546,600)

3.21

2.7

FILRT

Filinvest REIT, Corp.

631,000

3.14

3.15

3.12

3.14

(106,760)

8.2

5.02

FFI

Filipino Fund, Inc.

2,700

7.25

0.7

0.59

FAF

First Abacus Fin'l. Hldg. Corp.

1,000

0.62

19.6

16.04

FGEN

First Gen Corp.

57,400

16.5

16.8

16.42

16.76

16.5

(64,580)

121.3

FMETF

First Metro Phil. Equity ETF, Inc.

4,830

100.5

100.8

100.2

100.5

9,033

65.4

56.5

FPH

First Phil. Hldgs. Corp.

1,680

57.15

57.25

57.15

57.2

57.25

0.85

0.6

FRUIT

Fruitas Hldgs., Inc.

116,000

0.65

0.63

0.65

0.63

0.18

0.072

GEO

GEOGRACE Res. Phils., Inc.

700,000

0.074

0.073

0.074

308

160

GSMI

Ginebra San Miguel, Inc.

3,020

286

285.4

286

286.2

80,080

1.99

0.99

FNI

Global Ferronickel Hldgs., Inc.

52,000

1.13

1.1

1.12

1.13

(22,400)

2,460

1,730

GLO

Globe Telecom, Inc.

201,320

2,018

2,022

1,938

1,965

2,010

(108,583,010)

7.9

GMAP

GMA Hldgs., Inc. "PDR"

518,300

5.15

5.13

5.15

(2,668,730)

7.77

5.77

GMA7

GMA Network, Inc.

1,446,200

6.36

6.51

6.36

6.44

6.36

2,494

1,080

HVN

Golden MV Holdings, Inc.

2,016

2,294

2,016

2,294

2,296

0.25

0.143

GREEN

Greenergy Hldgs., Inc.

230,000

0.152

0.154

0.15

0.154

0.152

740

465

GTCAP

GT Capital Hldgs., Inc.

158,060

483

486.8

482

485.8

480

30,341,250

0.81

0.56

TUGS

Harbor Star Shipping Serv., Inc.

1,000

0.61

1.15

0.99

HTI

Haus Talk, Inc.

639,000

1.12

1.15

1.12

1.15

4.09

3.24

House of Investments, Inc.

10,000

3.37

3.36

3.5

3,370

438

316

ICT

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

1,377,380

350

339

340

353

(72,422,406)

2.36

1.43

IMI

Integ. Micro-Electronics, Inc.

398,000

2.18

2.29

2.18

2.21

2.18

(84,600)

1.09

0.72

ION

Ionics, Inc.

60,000

0.87

0.84

0.85

0.87

6.94

5.57

IPO

iPeople, Inc.

1,200

6.2

3.45

1.43

IPM

IPM Holdings, Inc.

1,000

1.89

1.74

1.54

0.75

IDC

Italpinas Dev't. Corp.

1,000

1.2

1.16

14.96

JGS

JG Summit Hldgs., Inc.

4,566,300

16.38

17.26

16.28

16.2

(17,595,130)

278.6

203

JFC

Jollibee Foods Corp.

386,520

221

227.8

220.6

223.2

220.2

(11,410,542)

985

920

JFCPB

Jollibee Foods Corp. Series B Pref.

3,010

970

956.5

969.5

2.85

1.41

KEEPR

Keepers Hldgs., Inc., The

1,058,000

2.8

2.87

2.73

2.85

2.8

719,810

27.4

12.02

KPH

Keppel Phil. Hldg., Inc. "A"

400

27.1

25.3

27.15

16.86

2.45

KEP

Keppel Phils. Prop., Inc.

13,000

3.09

3.2

2.84

2.9

3.09

15.48

8.42

LBC

LBC Express Hldgs., Inc.

400

8.45

9.28

8.45

9.28

9.15

(166)

0.091

0.06

Lepanto Cons. Mng. "A"

1,220,000

0.09

0.089

0.09

0.089

0.091

0.06

LCB

Lepanto Cons. Mng. "B"

1,060,000

0.09

0.085

95,400

0.097

0.04

LPC

LFM Properties Corp.

200,000

0.041

0.04

0.041

21.2

LFM

Liberty Flour Mills, Inc.

600

17.16

18.48

17.16

17.52

17.92

4.45

2.51

LPZ

Lopez Hldgs. Corp.

110,000

2.75

2.76

2.75

2.76

2.8

1.05

0.46

LSC

Lorenzo Shipping Corp.

22,000

0.77

0.75

0.85

12.5

9.2

LTG

LT Group,Inc.

1,593,900

11.7

11.78

11.68

11.72

11.7

(1,176,478)

6.19

4.09

MVC

Mabuhay Vinyl Corp.

1,300

5.32

5.33

5.32

5.33

5.32

7.55

3.88

MAC

Macroasia Corp.

1,389,000

3.99

3.85

3.88

1,719,850

8.94

MBC

Manila Broadcasting Co.

3,700

0.27

0.173

Manila Bulletin Pub. Corp.

80,000

0.181

0.2

0.18

0.2

0.181

580

351

MER

Manila Electric Co.

278,170

572.5

575

555

560

572

49,970,205

0.0084

0.0029

Manila Mining Corp. "A"

20,000,000

0.008

0.0082

0.008

0.0082

0.0079

0.0083

0.0027

MAB

Manila Mining Corp. "B"

1,000,000

0.0079

0.0077

34.4

23.85

MWC

Manila Water Co., Inc.

949,000

34.35

34.45

34.4

34.3

998,540

0.85

0.5

MARC

Marcventures Hldgs., Inc.

19,000

0.53

0.56

0.53

0.56

0.57

3.3

2.28

MAXS

Max's Group,Inc.

70,000

2.4

2.5

2.4

2.5

2.4

0.37

0.26

MEDIC

Medilines Distributors, Inc.

340,000

0.28

(8,400)

3.18

1.99

MWIDE

Megawide Const. Corp.

212,000

2.02

2.08

2.02

2.07

2.05

(12,180)

105

MWP5

Megawide Const. Corp. Series 5 Pref.

100.3

99.5

103

102

MWP6C

Megawide Const. Corp. Series 6C Pref.

15,350

102

102.9

101

102

102.9

(1,020,000)

2.35

1.72

MEG

Megaworld Corp.

819,000

1.78

1.8

1.76

1.8

1.78

(271,120)

0.92

0.45

MerryMart Consumer Corp.

2,118,000

0.6

0.57

0.61

(112,060)

0.86

0.3

MAH

Metro Alliance Hldgs. & Eqts. Corp."A"

5,000

0.58

1.34

1.15

MRSGI

Metro Retail Stores Group, Inc.

849,000

1.27

1.22

1.29

561,310

62.05

MBT

MetroBank and Trust Co.

2,100,850

72.95

73.15

72.45

72.8

6,491,589

0.11

0.065

Millennium Global Hldgs., Inc.

40,000

0.069

0.066

11.76

6.65

MONDE

Monde Nissin Corp.

2,173,400

7.07

7.2

7.11

7.12

(4,226,915)

1.35

0.43

MRC

MRC Allied, Inc.

39,439,000

0.57

0.61

0.56

0.6

13.98

12.56

MREIT

MREIT, Inc.

134,100

13.7

13.78

13.7

13.72

13.7

(67,298)

0.89

0.35

NRCP

Nat'l. Reinsurance Corp. of the Phils.

3,244,000

0.58

0.59

0.56

0.58

0.56

2.47

1.7

NexGen Energy Corp.

12,000

1.95

1.78

1.96

1,810

4.46

2.02

NIKL

Nickel Asia Corp.

3,635,000

2.54

2.65

2.5

2.53

2.54

(1,091,240)

1.02

0.39

NOW

Now Corp.

220,000

0.41

49,750

17.1

12.36

OGP

OceanaGold (Philippines), Inc.

793,400

16.4

16.92

16.62

(1,259,632)

0.66

0.4

ORE

Oriental Peninsula Res. Grp., Inc.

30,000

0.43

0.47

4,350

0.0091

0.0067

OPM

Oriental Pet. & Min. Corp. "A"

1,000,000

0.0076

0.0075

1.62

0.7

Pacifica Holdings, Inc.

25,000

1.3

5.98

4.21

PAL

PAL Hldgs., Inc.

1,000

4.6

4.56

5.8

4.66

PMPC

Panasonic Mfg. Phils. Corp.

2,300

5.69

5.68

5.76

4.48

3.21

PERC

Petroenergy Res. Corp.

3,000

3.6

3.55

3.04

2.28

PCOR

Petron Corp.

143,000

2.34

2.35

2.34

2.35

2.34

1,050

965

PRF3B

Petron Corp. - Perp. Pref. Series 3B

997

998

1,032

950

PRF4B

Petron Corp. - Perp. Pref. Series 4B

200

990

965

1,060

960

PRF4C

Petron Corp. - Perp. Pref. Series 4C

1,020

1,008

0.98

0.126

PHR

PH Resorts Group Holdings, Inc.

1,710,000

0.195

0.201

0.194

0.196

6,000

0.56

0.21

INFRA

Phil. Infradev Hldgs., Inc.

80,000

0.222

0.24

0.221

0.224

0.241

7.5

2.58

Philex Mining Corp.

5,010,400

6.7

6.97

6.68

6.95

6.64

8,712,227

50.6

19.4

PNB

Philippine National Bank

602,200

44.8

43.75

44.7

5,123,405

61.7

53.05

PSB

Philippine Savings Bank

170

56.85

58.45

56.85

58.45

58.85

(4,548)

40.75

SEVN

Philippine Seven Corp.

260,260

55.6

55.75

54.5

54.9

55.6

(787,857)

3.38

1.11

WEB

Philweb Corp.

2,026,000

1.75

1.82

1.75

1.79

1.75

1,608

1,200

TEL

PLDT, Inc.

104,410

1,310

1,332

1,295

1,329

1,305

(18,316,565)

0.248

0.122

PHA

Premiere Horizon Alliance Corp.

6,840,000

0.248

0.24

0.248

2.4

1.67

PREIT

Premiere Island Power REIT Corp.

49,000

2.32

2.28

2.32

2.3

4.15

1.57

PRIM

Prime Media Hldgs., Inc.

51,000

1.8

1.82

1.8

1.81

11.88

5.57

PPC

Pryce Corp.

6,100

9.9

10.04

9.9

10.04

9.76

(4,950)

34.45

22.8

PGOLD

Puregold Price Club, Inc

1,172,100

31.25

31.65

30.85

31.4

31.25

(6,208,505)

4.5

2.11

PXP

PXP Energy Corp.

688,000

2.39

2.46

2.32

2.44

2.35

50,010

1.43

0.92

ASLAG

Raslag Corp.

134,000

0.93

0.96

0.93

0.96

0.97

4.34

3.1

RFM

RFM Corp.

690,000

4.18

4.19

4.18

(965,640)

27.3

21.15

RCB

Rizal Commercial Banking

20,900

25.8

25.75

6.63

4.99

RCR

RL Commercial REIT, Inc.

9,027,900

6.55

6.6

6.54

6.58

6.55

24,102,784

16.74

11.16

RLC

Robinsons Land Corp.

1,908,300

11.4

11.76

11.36

11.7

11.4

(3,970,476)

41.35

33.9

RRHI

Robinsons Retail Hldgs., Inc.

408,100

38.35

39.5

38.15

39.3

38.15

(5,110,040)

1.71

1.42

ROCK

Rockwell Land Corp.

447,000

1.66

1.7

1.65

1.7

1.66

4.48

2.1

RCI

Roxas and Co., Inc.

99,000

2.69

2.79

2.68

2.67

(134,370)

106

65.2

SMC

San Miguel Corp.

72,140

78.6

78.65

566,535

74.5

71.7

SMC2F

San Miguel Corp. Series 2-F Pref.

27,880

73.2

71.9

73.2

72.9

66.15

SMC2J

San Miguel Corp. Series 2-J Pref.

14,050

71.1

71.15

71.1

71.15

71.1

SMC2K

San Miguel Corp. Series 2-K Pref.

1,000

69.8

69.7

69.6

79.8

76.05

SMC2L

San Miguel Corp. Series 2-L Pref.

56,800

78.5

79.05

82.5

77.3

SMC2O

San Miguel Corp. Series 2-O Pref.

9,170

81.05

81.2

81.05

81.2

56.95

44.2

San Miguel Food and Bev., Inc.

65,040

52.2

52.4

51.9

52.4

52.2

(1,356,538)

5.5

3.21

SBS

SBS Philippines Corp.

8,000

4.52

4.5

4.52

99.15

SECB

Security Bank Corp.

1,272,820

61.35

64.4

61.35

(2,538,701)

38.6

31.2

SCC

Semirara Mng. and Power Corp.

3,045,500

33.25

33.6

32.5

33.15

(27,357,310)

9.77

6.68

PIZZA

Shakey's Pizza Asia Vent., Inc.

39,500

7.49

7.7

7.49

7.69

7.34

4.28

3.53

SHNG

Shang Properties, Inc.

180,000

3.94

3.97

3.93

3.97

3.94

324,900

11.6

4.95

SHLPH

Shell Pilipinas Corp.

28,400

5.02

4.99

5.02

1,000

746

SM Investments Corp.

255,660

815.5

827.5

815

825

815

41,406,840

33.35

21.85

SMPH

SM Prime Hldgs., Inc.

11,026,900

22.4

22.65

22.2

22.35

(88,006,020)

1.18

0.89

SGI

Solid Group, Inc.

22,000

1.17

1.15

1.16

1.31

0.91

SPNEC

SP New Energy Corp.

2,590,000

1.24

1.23

1.24

113,750

9.68

8.02

SPC

SPC Power Corp.

27,900

8.69

8.36

8.5

8.29

4.48

2.79

SSI

SSI Group, Inc.

1,193,000

3.02

2.99

3.02

(2,347,360)

3.25

2.52

SLI

Sta. Lucia Land, Inc.

6,000

2.57

2.78

2.57

2.78

2.79

1.49

0.77

STI

STI Educ. Systems Hldgs., Inc.

1,159,000

1.3

1.35

1.3

1.33

1.28

1,058,240

3,750

2,590

SLF

Sun Life Financial, Inc.

3,002

3,000

0.61

SUN

Suntrust Resort Holdings, Inc.

97,000

0.62

0.63

0.62

0.61

0.075

0.045

SFI

Swift Foods, Inc.

1,000,000

0.049

13.5

8.38

SGP

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

291,500

11.72

11.78

11.42

11.48

11.74

256,408

201

158.9

PSE

The Phil. Stock Exchange, Inc.

150

185.9

186

0.0093

0.0063

The Philodrill Corp.

31,000,000

0.0082

0.0083

0.0081

0.0079

0.46

0.28

TKC Metal Corp.

10,000

0.3

0.28

93.45

53.2

TFHI

Top Frontier Inves. Hldgs., Inc.

59.9

55.05

59.9

0.35

0.3

TOP

Top Line Business Dev't. Corp.

21,690,000

0.32

0.31

0.32

6,300

43.05

32.45

UBP

Union Bank of the Phils.

78,600

32.55

33.45

32.45

32.55

(80,800)

0.005

0.0028

UPM

United Paragon Mng. Co.

13,000,000

0.0031

0.0032

0.003

0.0032

0.0031

120.3

57.9

URC

Universal Robina Corp.

3,801,660

72.35

75.8

71.9

75.4

71.5

132,478,017

1.04

0.65

UPSON

Upson International Corp.

54,000

0.74

0.75

0.74

0.75

(3,750)

1.24

0.68

Vantage Equities, Inc.

113,000

0.85

0.87

0.85

0.87

0.85

2.25

1.4

VMC

Victorias Milling Co., Inc.

2,000

1.81

1.8

1.79

1.42

VLL

Vista Land & Lifescapes, Inc.

425,000

1.68

1.65

1.68

1.66

(286,810)

103.5

100

VLL2B

Vista Land and Lifescapes, Inc. Pref. 2B

14,700

102

101

2.35

1.49

STR

Vistamalls, Inc.

33,000

1.47

1.58

1.44

1.58

(160)

1.91

1.71

VREIT

VistaREIT, Inc.

761,000

1.88

1.89

1.87

1.88

11,280

0.8

0.42

VITA

Vitarich Corp.

433,000

0.63

0.61

0.62

0.63

5.68

WLCON

Wilcon Depot, Inc.

3,995,700

5.79

6.06

5.79

6.05

5.72

(3,020,592)

0.25

0.158

Xurpas, Inc.

430,000

0.207

0.198

0.206

Data based on April 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

BDO books P19.7-billion net profit in Q1

Philippines mulls increase in US imports ahead of tariff talks

Philippine government raises P300 billion from new bonds

SISA signs MoU with WiSAP to strengthen cybersecurity collaboration in PH

South Korea, US aim for trade package before tariff pause ends...

US judges block Trump’s ability to withhold school funds over DEI

China tells G20 meeting world economic growth insufficient

China military says it monitored US warship in Taiwan Strait

Japan puts together economic package to help ease tariff pain, PM...

Hongqi’s new EVs EH7, E-HS7 now available in the Philippines

12 3...15,087 Page 1 of 15,087