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.	4,000	1.02	1.02	1.02	1.02	1.02	-
110	100	BRNPB	A Brown Co., Inc. Preferred "B"	100	103.1	103.1	103.1	103.1	107.9	-
109.9	100.2	BRNPC	A Brown Co., Inc. Preferred "C"	40	104	104	104	104	102.5	-
102.7	93	BRNP	A Brown Co., Inc. Series A Pref.	1,740	96	102.6	96	102	102.3	18,174
15.5	12.4	ANS	A. Soriano Corp.	12,300	15.58	15.58	14.4	15.5	15.1	-77,500
0.8	0.26	ABA	AbaCore Capital Hldgs., Inc.	5,590,000	0.36	0.36	0.35	0.36	0.35	-259,150
37.25	24.2	AEV	Aboitiz Equity Vent., Inc.	2,172,500	32.9	33.6	32.5	33.6	32.9	-27,089,385
44.9	35	AP	Aboitiz Power Corp.	426,200	43	43.2	42.7	43	43	-1,090,645
4.96	3.16	ABS	ABS-CBN Corp.	95,000	3.8	3.87	3.8	3.8	3.8	-
4.84	3	ABSP	ABS-CBN Hldgs. Corp. "PDR"	0	3.64	3.64	3.64	3.64	3.64	-
3.29	2.17	ACEN	ACEN Corp.	7,543,000	2.82	2.84	2.78	2.81	2.84	4,410,740
1,070	931	ACENA	ACEN Corporation Series A Pref.	1,525	1,020	1,045	1,020	1,025	1,021	-
1,100	1,041	ACENB	ACEN Corporation Series B Pref.	305	1,065	1,065	1,064	1,064	1,066	-
0.59	0.41	ANI	Agrinurture, Inc.	11,926,000	0.49	0.56	0.49	0.55	0.5	-75,180
0.112	0.03	ALLDY	AllDay Marts, Inc.	24,700,000	0.036	0.036	0.035	0.036	0.036	-14,500
0.63	0.237	HOME	AllHome Corp.	5,220,000	0.26	0.27	0.25	0.26	0.26	-
9.61	5.93	AGI	Alliance Global Group, Inc.	4,871,900	8.63	8.9	8.53	8.85	8.63	7,693,868
1.37	1	AGIW	Alliance Global Group, Inc. Warrants	389,000	1.2	1.27	1.2	1.25	1.23	-
0.79	0.4	ACR	Alsons Cons. Res., Inc.	496,000	0.71	0.72	0.7	0.72	0.72	-
1.09	0.8	ALTER	Alternergy Holdings Corp.	390,000	0.8	0.81	0.8	0.8	0.82	-
9.27	8.1	APVI	Altus Property Ventures, Inc.	2,000	8.8	8.8	8.8	8.8	8.8	-
7	3.8	ALHI	Anchor Land Hldgs., Inc.	1,000	3.91	3.91	3.91	3.91	3.91	-
1.14	0.36	APO	Anglo Phil. Hldgs. Corp.	1,013,000	1.04	1.06	1.03	1.04	1.07	-
0.197	0.103	APC	APC Group, Inc.	130,000	0.108	0.11	0.108	0.11	0.108	-11,000
15.98	4.01	APX	Apex Mining Co., Inc. "A"	13,352,500	15.38	15.7	15.1	15.44	15.8	37,357,378
0.01	0.004	APL	Apollo Global Capital, Inc.	458,000,000	0.0063	0.0067	0.0062	0.0067	0.0063	-26,400
45.5	38.1	AREIT	AREIT, Inc.	667,400	43.5	43.7	43.4	43.4	43.5	-9,578,310
0.47	0.31	ALCO	Arthaland Corp.	210,000	0.47	0.47	0.47	0.47	0.47	18,600
56.5	31.1	AUB	Asia United Bank Corp.	2,600	43.5	43.95	43.5	43.7	43.5	-4,390
39.3	15.18	ABG	Asiabest Group Int'l., Inc.	31,500	15.96	15.96	15.44	15.46	15.98	-
35.4	16.72	ATI	Asian Terminals, Inc.	832,900	35.2	35.25	35.15	35.2	35.25	12,689,325
10.4	3.52	AT	Atlas Cons. Mng. & Dev't. Corp.	1,260,900	9.2	9.29	9.08	9.16	9.37	871,303
0.55	0.47	ATN	ATN Hldgs., Inc. "A"	1,100,000	0.48	0.48	0.47	0.48	0.47	-
0.58	0.47	ATNB	ATN Hldgs., Inc. "B"	910,000	0.48	0.48	0.47	0.47	0.47	-
6.7	2	AB	Atok-Big Wedge Co., Inc.	230,000	2.06	2.08	2	2	2.06	2,010
2.37	1.68	AXLM	Axelum Resources Corp.	9,000	1.99	1.99	1.95	1.98	1.99	7,920
618	402	AC	Ayala Corp.	278,880	557	568	550	551.5	560	34,406,595
2,590	2,450	ACPAR	Ayala Corp. Class "A" Pref.	405	2,496	2,500	2,496	2,500	2,500	-
29.9	18.8	ALI	Ayala Land, Inc.	18,286,500	21.3	21.3	20.65	20.65	21.3	-226,374,785
1.62	1.25	ALLHC	AyalaLand Logistics Hldgs. Corp.	497,000	1.37	1.37	1.33	1.35	1.34	-51,340
0.41	0.29	BALAI	Balai ni Fruitas, Inc.	540,000	0.37	0.38	0.36	0.38	0.37	-
168	119	BDO	Banco de Oro Unibank, Inc.	3,460,750	139.3	139.3	136	136	139.5	-94,575,281
9.29	6.68	BNCOM	Bank of Commerce	17,000	9.26	9.27	9.11	9.27	9.16	-4,625
142.5	99	BPI	Bank of the Phil. Islands	2,987,630	118.4	118.5	117.1	117.1	117.2	2,841,377
0.163	0.113	BSC	Basic Energy Corp.	2,160,000	0.129	0.129	0.124	0.124	0.129	-
1.84	1.22	BEL	Belle Corp.	117,000	1.39	1.39	1.37	1.39	1.38	9,590
5.95	3.7	BC	Benguet Corp. "A"	56,400	5.7	5.89	5.68	5.89	5.7	-
5.9	3.6	BCB	Benguet Corp. "B"	43,900	5.64	5.64	5.64	5.64	5.64	-
9	5	BCOR	Berjaya Phils., Inc.	100	7.02	7.02	7.02	7.02	7.02	-
6.18	2.53	BLOOM	Bloomberry Resorts Corp.	25,248,000	2.79	2.8	2.69	2.71	2.79	-16,937,550
0.086	0.034	BHI	Boulevard Hldgs., Inc.	10,100,000	0.038	0.038	0.036	0.037	0.037	-
1.23	0.53	BKR	Bright Kindle Res. & Invest., Inc.	2,000	0.62	0.62	0.62	0.62	0.62	-
38.3	28.35	CEB	Cebu Air, Inc.	109,500	36.75	36.75	36.5	36.5	36.75	701,520
48	32	CEBCP	Cebu Air, Inc. Convertible Pref.	18,800	37.8	37.8	37.5	37.5	37.5	-
2.7	2.2	CLI	Cebu Landmasters, Inc.	218,000	2.52	2.52	2.49	2.5	2.54	-
15.16	9.02	CAT	Central Azucarera De Tarlac	200	10.22	10.22	9.95	9.95	10.22	-
18.98	13.1	CEU	Centro Escolar University	5,800	16.84	16.84	16.84	16.84	16.68	33,680
42	32	CNPF	Century Pacific Food, Inc.	737,600	38.8	38.8	38	38	38.5	-7,219,720
0.81	0.44	CPG	Century Prop. Group, Inc.	2,985,000	0.76	0.76	0.74	0.75	0.76	30,000
103	98	CPGPB	Century Properties Group, Inc. Pref. B	20	101	101	101	101	101	-
1.34	0.86	C	Chelsea Logistics and Infra. Hldgs. Corp.	5,000	0.87	0.89	0.87	0.89	0.89	-
94.5	47.5	CBC	China Banking Corp.	511,710	67	67.1	67	67	67	-18,223,672
1.22	0.53	TECH	Cirtek Hldgs. Phils. Corp.	4,850,000	0.71	0.71	0.6	0.64	0.7	-2,248,350
47.95	9.5	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	2,700	11.2	11.2	11.2	11.2	11.2	-
48.45	7	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	4,200	7.5	7.53	7.5	7.52	7.99	-
3.9	3.1	CREIT	Citicore Energy REIT Corp.	1,057,000	3.45	3.46	3.42	3.45	3.45	-45,370
4.59	3.4	CREC	Citicore Renewable Energy Corp.	62,000	4.4	4.45	4.4	4.4	4.4	-237,700
0.68	0.5	LAND	City and Land Developers, Inc.	44,000	0.53	0.53	0.51	0.51	0.52	8,670
0.65	0.52	CDC	Cityland Dev't. Corp.	116,000	0.58	0.58	0.57	0.57	0.58	-
1.69	1.33	COL	COL Fin'l. Group, Inc.	5,000	1.4	1.4	1.4	1.4	1.41	-
15.44	12.86	CIC	Concepcion Ind'l. Corp.	16,000	13.28	13.28	13.2	13.26	13.26	92,820
1.48	1	CHP	Concreat Hldg. Phils., Inc.	75,000	1.1	1.1	1.08	1.1	1.11	-
64.8	36.05	CA	Concrete Aggregates Corp. "A"	200	50.05	50.05	50	50	57	-
57.85	42.95	CAB	Concrete Aggregates Corp. "B"	100	50	50	50	50	54.9	-
21.4	11.2	CNVRG	Converge ICT Solutions, Inc.	8,087,700	14.4	14.54	14.14	14.5	14.4	-51,596,218
7.83	5.12	COSCO	Cosco Capital, Inc.	2,817,000	7.22	7.33	7.2	7.32	7.22	6,021,079
1.83	1.6	CROWN	Crown Asia Chemicals Corp.	2,000	1.7	1.71	1.7	1.71	1.73	-
0.082	0.051	CEI	Crown Equities, Inc.	2,610,000	0.076	0.076	0.075	0.075	0.075	-
0.67	0.36	CTS	CTS Global Equity Group, Inc.	10,000	0.4	0.4	0.4	0.4	0.4	-
5.38	4.68	DMW	D.M. Wenceslao and Associates, Inc.	8,000	5.15	5.15	5.15	5.15	5.15	-
6.03	3.28	DNL	D&L Industries, Inc.	816,000	4.28	4.28	4.15	4.16	4.29	-1,814,850
1.1	1.02	DDMPR	DDMP REIT, Inc.	5,047,000	1.08	1.1	1.06	1.1	1.08	-1,687,720
5.29	2.66	DELM	Del Monte Pacific Ltd.	128,000	4.71	5.12	4.7	4.7	4.69	-226,280
3.2	0.66	DFNN	DFNN, Inc.	2,000	0.76	0.76	0.76	0.76	0.76	-1,520
65	13.12	PLUS	DigiPlus Interactive Corp.	5,839,400	13.68	13.72	13.5	13.64	13.54	20,244,452
1.19	0.9	DWC	Discovery World Corp.	17,000	0.93	0.93	0.9	0.93	0.93	5,580
1.74	0.62	DITO	DITO CME Holdings Corp.	6,017,000	0.68	0.69	0.67	0.69	0.69	-1,045,950
11.82	9.9	DMC	DMCI Hldgs., Inc.	3,528,900	10.8	10.9	10.74	10.78	10.7	-1,031,092
4.64	1.15	DHI	Dominion Hldgs., Inc.	1,038,000	3.72	3.85	3.64	3.7	3.71	-
14.98	8.3	DD	DoubleDragon Prop. Corp.	57,500	9.48	9.48	9.3	9.32	9.33	-298,515
99.4	94.7	DDPR	DoubleDragon Prop. Corp. Pref.	52,000	96.3	96.3	95	95	96.3	49,504
0.4	0.245	ECVC	East Coast Vulcan Mining Corp.	110,000	0.32	0.32	0.32	0.32	0.29	-
13	9.7	EW	East West Banking Corp.	334,000	12.4	12.68	12.4	12.6	12.4	327,180
4.5	2.15	ECP	Easycall Comm. Phils., Inc.	3,000	2.73	2.73	2.73	2.73	2.73	2,730
4.2	2.13	EEI	EEI Corp.	203,000	2.23	2.25	2.21	2.25	2.25	-42,450
99	85.05	EEIPB	EEI Corp. Series B Pref.	680	96	96	96	96	96	-
16.76	11.9	EMI	Emperador, Inc.	2,510,500	15.36	15.62	15.34	15.5	15.34	-9,344,786
0.121	0.103	ELI	Empire East Land Hldgs., Inc.	20,000	0.111	0.111	0.111	0.111	0.111	-
4.72	3.24	ENEX	ENEX Energy Corp.	3,000	3.46	3.8	3.46	3.7	3.5	-
1.1	0.77	EURO	Euro-Med Lab. Phil., Inc.	11,000	1.05	1.06	1.02	1.02	1.03	-3,150
2.9	2	FJP	F&J Prince Hldgs. Corp.“A”	13,000	2.41	2.41	2.36	2.37	2.39	-
947	736.5	FEU	Far Eastern University, Inc.	50	844.5	844.5	839	839	845	-
9.3	3.65	FERRO	Ferronoux Holding, Inc.	5,000	4.07	4.1	4.07	4.1	3.65	-8,170
0.82	0.54	FCG	Figaro Culinary Group, Inc.	722,000	0.6	0.6	0.59	0.6	0.6	1,800
5	4.03	FDC	Filinvest Dev't. Corp.	262,000	4.44	4.44	4.4	4.4	4.48	105,400
1,020	1,000	FDCPB	Filinvest Devt. Corp. Series B Pref.	50	1,002	1,002	1,001	1,001	1,005	-
0.86	0.69	FLI	Filinvest Land, Inc.	118,000	0.82	0.83	0.82	0.82	0.81	-
3.68	2.79	FILRT	Filinvest REIT, Corp.	1,167,000	3	3.01	2.99	3	3	-2,130,060
20.8	15.1	FGEN	First Gen Corp.	406,200	19.24	19.38	19.1	19.1	19.24	-1,010,842
107.5	94.8	FMETF	First Metro Phil. Equity ETF, Inc.	8,960	107	107	106	106	107.3	458,995
86.5	56.5	FPH	First Phil. Hldgs. Corp.	16,990	79	79	78	78	79	-
0.71	0.6	FRUIT	Fruitas Hldgs., Inc.	252,000	0.67	0.67	0.67	0.67	0.67	-
0.147	0.058	GEO	GEOGRACE Res. Phils., Inc.	3,740,000	0.087	0.087	0.082	0.082	0.087	840
308	273	GSMI	Ginebra San Miguel, Inc.	9,830	291	291.6	287	287	288	-362,442
1.99	1.02	FNI	Global Ferronickel Hldgs., Inc.	3,316,000	1.95	1.96	1.85	1.94	1.94	-728,000
0.78	0.5	GERI	Global-Estate Resorts, Inc.	500,000	0.75	0.75	0.75	0.75	0.76	-
2,300	1,445	GLO	Globe Telecom, Inc.	20,175	1,725	1,725	1,700	1,702	1,725	-13,989,500
6.24	4.5	GMAP	GMA Hldgs., Inc. "PDR"	2,200	5.58	5.59	5.58	5.59	5.58	-
6.44	5.08	GMA7	GMA Network, Inc.	264,700	6	6.01	5.97	5.99	6.01	-
0.191	0.122	GREEN	Greenergy Hldgs., Inc.	4,380,000	0.149	0.163	0.149	0.159	0.146	29,450
717.5	465	GTCAP	GT Capital Hldgs., Inc.	75,190	670	672.5	660	660	670	15,937,160
1,010	951.5	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	14,630	990	990	990	990	990	-
0.69	0.47	TUGS	Harbor Star Shipping Serv., Inc.	7,000	0.55	0.55	0.54	0.54	0.54	-
1.19	0.96	HTI	Haus Talk, Inc.	559,000	1.04	1.06	1.03	1.06	1.04	89,440
5.14	3.24	HI	House of Investments, Inc.	200	5.14	5.14	5.14	5.14	5.09	-
1.1	0.42	IMP	Imperial Resources, Inc. "A"	53,000	0.9	1	0.9	1	1	-
689	320	ICT	Int'l. Cont. Term'l. Serv., Inc.	2,271,680	687	687	653	658	689	-265,739,565
4.2	1.43	IMI	Integ. Micro-Electronics, Inc.	916,000	3.48	3.59	3.43	3.48	3.6	472,760
1.15	0.72	ION	Ionics, Inc.	161,000	1.11	1.13	1.1	1.12	1.12	-
7.2	5.41	IPO	iPeople, Inc.	1,000	6.73	6.73	6.73	6.73	7.15	-
0.141	0.069	IS	Island Info. and Technology, Inc.	290,000	0.113	0.113	0.113	0.113	0.113	-
1.25	0.84	IDC	Italpinas Dev't. Corp.	11,000	0.87	0.88	0.87	0.88	0.87	-1,740
2.18	1	JAS	Jackstones, Inc.	1,000	1.81	1.81	1.81	1.81	2.04	-
28.75	15.32	JGS	JG Summit Hldgs., Inc.	3,104,700	28.5	28.5	27.6	27.6	28.5	9,623,390
268	177	JFC	Jollibee Foods Corp.	2,024,690	207.6	208.6	200	207.8	208	-119,958,134
999	950	JFCPB	Jollibee Foods Corp. Series B Pref.	15,160	980	990	980	990	985	-
2.9	2.25	KEEPR	Keepers Hldgs., Inc., The	3,067,000	2.3	2.3	2.24	2.26	2.3	-1,536,350
1.8	1.04	KPPI	Kepwealth Property Phils., Inc.	17,000	1.57	1.72	1.55	1.55	1.25	-
10.9	6.78	LBC	LBC Express Hldgs., Inc.	13,100	7.9	7.9	7.64	7.64	7.9	1,533
0.26	0.07	LC	Lepanto Cons. Mng. "A"	44,090,000	0.189	0.192	0.187	0.191	0.191	-
0.25	0.07	LCB	Lepanto Cons. Mng. "B"	7,750,000	0.195	0.196	0.189	0.192	0.198	621,030
0.071	0.033	LPC	LFM Properties Corp.	100,000	0.039	0.039	0.039	0.039	0.038	-
36.6	13.2	LFM	Liberty Flour Mills, Inc.	1,700	33	33	33	33	33	49,500
0.87	0.18	LODE	Lodestar Invest. Hldg. Corp. "A"	860,000	0.41	0.42	0.37	0.4	0.39	-
4.32	2.51	LPZ	Lopez Hldgs. Corp.	301,000	3.7	3.9	3.69	3.76	3.69	385,910
0.91	0.48	LSC	Lorenzo Shipping Corp.	43,000	0.67	0.67	0.6	0.6	0.65	1,200
16.06	11.26	LTG	LT Group,Inc.	2,203,500	15.74	15.96	15.6	15.6	15.74	-22,423,952
0.16	0.106	MHC	Mabuhay Hldgs. Corp.	220,000	0.158	0.161	0.158	0.16	0.124	-
5.5	3.6	MAC	Macroasia Corp.	136,000	4.6	4.6	4.5	4.57	4.64	-22,500
2.5	1.36	MFIN	Makati Finance Corp.	1,000	1.9	1.9	1.9	1.9	2	-
7.1	5.01	MBC	Manila Broadcasting Co.	600	6.3	6.3	6.3	6.3	6.3	-
0.21	0.163	MB	Manila Bulletin Pub. Corp.	60,000	0.17	0.17	0.17	0.17	0.17	-
618	484	MER	Manila Electric Co.	216,520	598.5	603.5	594.5	603	596.5	40,992,985
0.0092	0.0034	MA	Manila Mining Corp. "A"	20,000,000	0.0074	0.0076	0.0074	0.0076	0.0076	-
0.0091	0.0034	MAB	Manila Mining Corp. "B"	10,000,000	0.0074	0.0074	0.0074	0.0074	0.0075	-
42.45	29.25	MWC	Manila Water Co., Inc.	875,200	40.55	40.95	40	40.05	40.75	16,516,370
0.92	0.49	MARC	Marcventures Hldgs., Inc.	18,751,000	0.79	0.83	0.78	0.79	0.9	51,150
2.65	2.15	MAXS	Max's Group,Inc.	3,000	2.39	2.39	2.39	2.39	2.39	-
20.35	14.1	MYNLD	Maynilad Water Services, Inc.	4,748,300	20.2	20.2	19.86	19.98	20.35	14,490,532
0.132	0.089	MED	Medco Hldgs., Inc.	40,000	0.109	0.109	0.109	0.109	0.102	-
0.3	0.23	MEDIC	Medilines Distributors, Inc.	190,000	0.235	0.24	0.23	0.23	0.23	-
3.58	1.88	MWIDE	Megawide Const. Corp.	371,000	3.19	3.21	3.16	3.17	3.19	-44,800
103	99	MWP5	Megawide Const. Corp. Series 5 Pref.	9,820	102	102	102	102	100	-
104	95.5	MWP6B	Megawide Const. Corp. Series 6B Pref.	850	101.5	101.5	101	101	101	-
106	100	MWP6C	Megawide Const. Corp. Series 6C Pref.	1,860	105.9	105.9	104	104	105.9	-
104.9	98.2	MWP7A	Megawide Const. Corp. Series 7A Pref.	110	100.5	100.5	100.5	100.5	100.5	-
105	100.1	MWP7B	Megawide Const. Corp. Series 7B Pref.	10	102	102	102	102	102	-
2.28	1.74	MEG	Megaworld Corp.	18,258,000	2.28	2.28	2.23	2.24	2.28	8,579,010
0.66	0.39	MM	MerryMart Consumer Corp.	160,000	0.4	0.41	0.4	0.41	0.41	-
1.34	1.11	MRSGI	Metro Retail Stores Group, Inc.	117,000	1.15	1.17	1.14	1.17	1.17	1,170
80.5	62.05	MBT	MetroBank and Trust Co.	3,890,870	73	74.3	72.5	74.1	73	147,029,667
0.086	0.056	MG	Millennium Global Hldgs., Inc.	270,000	0.063	0.064	0.063	0.063	0.063	8,240
8.45	5.65	MONDE	Monde Nissin Corp.	4,029,000	6.32	6.36	6.2	6.2	6.33	-5,082,272
1.17	0.5	MRC	MRC Allied, Inc.	32,260,000	0.86	0.87	0.85	0.87	0.86	60,340
14.94	13.4	MREIT	MREIT, Inc.	1,016,000	13.98	14	13.88	13.96	13.98	5,264,324
3.84	1.77	XG	NexGen Energy Corp.	6,000	3.02	3.05	3	3.05	3.1	2,980
5.54	2.02	NIKL	Nickel Asia Corp.	15,391,400	5.41	5.45	5.15	5.19	5.54	-202,201
0.66	0.27	NI	Nihao Min. Resources Int'l., Inc.	10,000	0.4	0.4	0.4	0.4	0.39	-
0.97	0.36	NOW	Now Corp.	951,000	0.69	0.69	0.68	0.68	0.69	-
40	14.26	OGP	OceanaGold (Philippines), Inc.	566,200	36.2	36.85	35.85	36.15	37.4	-1,755,420
0.53	0.32	ORE	Oriental Peninsula Res. Grp., Inc.	40,000	0.45	0.45	0.45	0.45	0.46	-
0.013	0.0071	OPM	Oriental Pet. & Min. Corp. "A"	1,000,000	0.012	0.012	0.012	0.012	0.012	-
0.012	0.0071	OPMB	Oriental Pet. & Min. Corp. "B"	100,000	0.012	0.012	0.012	0.012	0.012	-
4.61	1.64	LOTO	Pacific Online Sys. Corp.	8,000	1.69	1.77	1.69	1.77	1.72	0
1.32	0.84	PA	Pacifica Holdings, Inc.	1,000	1	1	1	1	1	-
5.03	3.6	PAL	PAL Hldgs., Inc.	17,000	3.8	3.85	3.6	3.6	3.8	-42,300
11.4	5.18	PMPC	Panasonic Mfg. Phils. Corp.	30,800	10.84	10.84	9.89	10.66	11	-
2.9	2.28	PCOR	Petron Corp.	445,000	2.75	2.8	2.75	2.76	2.76	-55,000
1,040	975	PRF3B	Petron Corp. - Perp. Pref. Series 3B	400	1,001	1,001	1,000	1,000	1,030	-
1,018	965.5	PRF4A	Petron Corp. - Perp. Pref. Series 4A	10	999	999	999	999	999	-
1,055	980	PRF4C	Petron Corp. - Perp. Pref. Series 4C	630	1,009	1,009	1,004	1,009	1,009	-
0.36	0.126	PHR	PH Resorts Group Holdings, Inc.	150,000	0.14	0.14	0.137	0.137	0.139	-
0.45	0.21	INFRA	Phil. Infradev Hldgs., Inc.	20,000	0.35	0.35	0.35	0.35	0.35	-
4.19	1.4	PHC	Philcomsat Holdings Corp	23,000	1.66	1.66	1.65	1.65	1.66	-
11.72	3.73	PX	Philex Mining Corp.	3,652,600	10.5	10.5	10.26	10.26	10.68	-2,832,730
20.4	15.7	PBC	Philippine Bank of Comm.	1,000	16.44	16.44	16.44	16.44	16.38	-
67	28.75	PNB	Philippine National Bank	698,310	63.05	63.8	61.9	62	63.5	17,447,652
0.147	0.095	RLT	Philippine Realty & Hldgs. Corp.	60,000	0.104	0.104	0.104	0.104	0.104	-
59.2	52.55	PSB	Philippine Savings Bank	220	57.2	57.2	57.2	57.2	57.2	-
63.8	33.7	SEVN	Philippine Seven Corp.	374,100	34	34.5	33.8	33.95	33.95	-550,310
10.1	1.11	WEB	Philweb Corp.	4,517,100	9.98	9.98	9.6	9.6	9.99	25,705,450
18.98	15	PHN	Phinma Corp.	600	15.2	15.2	15.2	15.2	15.2	-
1,405	1,080	TEL	PLDT, Inc.	61,425	1,385	1,390	1,370	1,390	1,387	-91,220
0.37	0.122	PHA	Premiere Horizon Alliance Corp.	220,000	0.205	0.209	0.205	0.209	0.212	-
2.48	0.93	PREIT	Premiere Island Power REIT Corp.	140,000	1.17	1.19	1.17	1.19	1.17	-
1.95	1.03	PRIM	Prime Media Hldgs., Inc.	1,000	1.05	1.05	1.05	1.05	1.05	-
1.57	1.02	PRMX	Primex Corp.	6,000	1.12	1.18	1.12	1.18	1.12	-1,170
15.48	9.48	PPC	Pryce Corp.	32,800	14.86	14.98	14.8	14.8	14.86	-29,722
64.95	35	TFC	PTFC Redevelopment Corp.	300	64.5	64.5	64	64	45.15	-
45.95	25.25	PGOLD	Puregold Price Club, Inc.	2,215,400	38.15	39.2	37.55	39	38.15	-23,736,555
3.38	2	PXP	PXP Energy Corp.	857,000	3	3.05	2.96	3.02	3.01	-602,960
1	0.75	ASLAG	Raslag Corp.	29,000	0.84	0.84	0.84	0.84	0.84	-
5.63	4	RFM	RFM Corp.	386,400	5.63	5.63	5.46	5.6	5.63	-337,098
27.3	24	RCB	Rizal Commercial Banking Corp.	50,000	24.9	24.9	24.9	24.9	24.9	-
8.26	5.96	RCR	RL Commercial REIT, Inc.	12,854,500	7.51	7.51	7.45	7.45	7.49	29,351,132
19	11.16	RLC	Robinsons Land Corp.	2,877,000	18.78	19.18	18.6	18.9	18.8	13,749,264
40.35	32	RRHI	Robinsons Retail Hldgs., Inc.	153,500	37.6	37.9	37.55	37.55	37.55	2,872,625
2.23	1.54	ROCK	Rockwell Land Corp.	120,000	1.92	1.95	1.9	1.95	1.92	81,700
3.99	2.09	RCI	Roxas and Co., Inc.	153,000	2.68	2.78	2.49	2.7	2.64	-61,720
85.95	55.55	SMC	San Miguel Corp.	200,350	72.95	72.95	70	70	71	-7,422,098
75.75	71.2	SMC2I	San Miguel Corp. Series 2-I Pref.	15,810	74.75	74.9	74.75	74.9	74.9	-
81.5	77	SMC2N	San Miguel Corp. Series 2-N Pref.	460	79.5	79.5	79.5	79.5	79.5	-
82.5	79.2	SMC2O	San Miguel Corp. Series 2-O Pref.	5,620	81.2	81.5	81	81	81.2	-394,472
77.8	73.5	SMC2Q	San Miguel Corp. Series 2-Q Pref.	70,200	77.3	77.9	75.15	75.15	77.25	-130,637
78.9	75.1	SMC2R	San Miguel Corp. Series 2-R Pref.	4,010	76.55	78.5	76.55	77	76.2	-
77.9	75	SMC2S	San Miguel Corp. Series 2-S Pref.	1,600	77.8	77.8	77.8	77.8	77.9	-
80.75	75	SMC2T	San Miguel Corp. Series 2-T Pref.	10	79.4	79.4	79.4	79.4	79.4	-
80	76	SMC2U	San Miguel Corp. Series 2-U Pref.	110	80	80	80	80	80	-
56	49.5	FB	San Miguel Food and Bev., Inc.	27,570	54	54.1	53.95	54.05	53.9	-1,220,803
4.1	3.05	SBS	SBS Philippines Corp.	2,000	3.62	3.62	3.62	3.62	3.64	-
2.77	1.61	SPM	Seafront Resources Corp.	149,000	2.62	2.62	2.62	2.62	2.62	-
79.4	61	SECB	Security Bank Corp.	57,850	67.55	67.75	66.95	67.45	67.5	829,208
38.6	27.25	SCC	Semirara Mng. and Power Corp.	6,364,600	32.25	33.2	32	33.2	32.25	24,388,625
8.16	6.4	PIZZA	Shakey's Pizza Asia Vent., Inc.	7,700	6.76	6.78	6.76	6.76	6.68	22,308
4.4	3.36	SHNG	Shang Properties, Inc.	131,000	3.84	3.84	3.75	3.82	3.81	-30,550
12.78	4.71	SHLPH	Shell Pilipinas Corp.	728,100	12.14	12.46	11.84	12.12	12.2	-386,442
905	677	SM	SM Investments Corp.	491,200	704	704	688	688	698	-149,236,905
25.25	19	SMPH	SM Prime Hldgs., Inc.	6,918,200	21.4	21.6	21.2	21.35	21.3	-8,460,400
0.27	0.175	SOC	SOCResources, Inc.	30,000	0.229	0.229	0.229	0.229	0.23	-
1.46	1.01	SGI	Solid Group, Inc.	3,000	1.36	1.36	1.36	1.36	1.35	-
1.62	1.09	SPNEC	SP New Energy Corp.	3,130,000	1.27	1.27	1.25	1.27	1.27	483,680
11.5	7.5	SPC	SPC Power Corp.	132,800	10.6	11.2	10.6	10.7	10.6	283,390
3.4	2.32	SSI	SSI Group, Inc.	60,000	2.66	2.69	2.65	2.69	2.74	-
2.95	2.03	SLI	Sta. Lucia Land, Inc.	131,000	2.16	2.16	2.05	2.05	2.18	2,110
2.76	1.26	STN	Steniel Manufacturing Corp.	9,000	2	2	2	2	2	-2,000
1.78	1.18	STI	STI Educ. Systems Hldgs., Inc.	259,000	1.3	1.33	1.3	1.33	1.32	-60
3,750	3,000	SLF	Sun Life Financial, Inc.	725	3,700	3,750	3,700	3,750	3,700	2,697,930
0.84	0.6	SUN	Suntrust Resort Holdings, Inc.	1,000	0.68	0.68	0.68	0.68	0.68	-
0.063	0.044	SFI	Swift Foods, Inc.	1,850,000	0.052	0.052	0.048	0.048	0.052	1,000
19.2	10.14	SGP	Synergy Grid & Dev't. Phils., Inc.	788,400	18.3	18.42	18.06	18.38	18.3	9,180,554
220	175	PSE	The Phil. Stock Exchange, Inc.	13,400	204	204	202	204	204	-142,276
78	51.9	TFHI	Top Frontier Inves’t. Hldgs., Inc.	30	60.45	60.45	60.4	60.4	60.5	-
1.95	0.3	TOP	Top Line Business Dev't. Corp.	929,000	1.51	1.51	1.48	1.5	1.52	-20,800
0.248	0.123	TBGI	Transpacific Broadband Grp. Int'l., Inc.	200,000	0.125	0.126	0.125	0.126	0.127	-
248.6	65.1	UNH	Uniholdings Inc.	10	109	109	109	109	109	-
36	25.7	UBP	Union Bank of the Phils.	34,000	25.9	26	25.8	26	25.9	-
0.0061	0.0028	UPM	United Paragon Mng. Co.	1,000,000	0.0047	0.0047	0.0047	0.0047	0.0048	-
98.9	61.5	URC	Universal Robina Corp.	1,834,950	74.95	75.2	74	74.75	74.95	30,099,251
0.86	0.62	UPSON	Upson International Corp.	15,000	0.71	0.71	0.71	0.71	0.71	-
1.24	0.77	V	Vantage Equities, Inc.	102,000	1.03	1.03	1.02	1.02	1.03	-
2.2	1.61	VMC	Victorias Milling Co., Inc.	3,000	2.17	2.17	2.17	2.17	2.12	-
2,494	500	VLC	Villar Land Hldgs.Corp.	130	677	677	677	677	677	-
1.71	0.83	VLL	Vista Land & Lifescapes, Inc.	452,000	1.1	1.11	1.1	1.11	1.1	-85,030
102.7	75.1	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	560	82.5	82.5	82.45	82.45	82.5	-
103	79.95	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	10	83.45	83.45	83.45	83.45	85	-
1.99	1	STR	Vistamalls, Inc.	5,000	1.27	1.27	1.26	1.26	1.23	-2,540
1.95	1.06	VREIT	VistaREIT, Inc.	937,000	1.27	1.28	1.26	1.27	1.26	-44,900
0.72	0.49	VITA	Vitarich Corp.	317,000	0.56	0.56	0.54	0.56	0.56	-
25	17.16	VVT	Vivant Corp.	200	20	20	20	20	21.45	-
10.4	5.68	WLCON	Wilcon Depot, Inc.	3,469,700	6.78	6.8	6.66	6.7	6.78	-2,334,347
0.28	0.16	X	Xurpas, Inc.	210,000	0.24	0.24	0.24	0.24	0.244	-2,400
0.096	0.062	ZHI	Zeus Hldgs., Inc.	440,000	0.069	0.07	0.061	0.063	0.069	-70

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.

4,000

1.02

110

100

BRNPB

A Brown Co., Inc. Preferred "B"

100

103.1

107.9

109.9

100.2

BRNPC

A Brown Co., Inc. Preferred "C"

104

102.5

102.7

BRNP

A Brown Co., Inc. Series A Pref.

1,740

102.6

102

102.3

18,174

15.5

12.4

ANS

A. Soriano Corp.

12,300

15.58

14.4

15.5

15.1

-77,500

0.8

0.26

ABA

AbaCore Capital Hldgs., Inc.

5,590,000

0.36

0.35

0.36

0.35

-259,150

37.25

24.2

AEV

Aboitiz Equity Vent., Inc.

2,172,500

32.9

33.6

32.5

33.6

32.9

-27,089,385

44.9

Aboitiz Power Corp.

426,200

43.2

42.7

-1,090,645

4.96

3.16

ABS

ABS-CBN Corp.

95,000

3.8

3.87

3.8

4.84

ABSP

ABS-CBN Hldgs. Corp. "PDR"

3.64

3.29

2.17

ACEN

ACEN Corp.

7,543,000

2.82

2.84

2.78

2.81

2.84

4,410,740

1,070

931

ACENA

ACEN Corporation Series A Pref.

1,525

1,020

1,045

1,020

1,025

1,021

1,100

1,041

ACENB

ACEN Corporation Series B Pref.

305

1,065

1,064

1,066

0.59

0.41

ANI

Agrinurture, Inc.

11,926,000

0.49

0.56

0.49

0.55

0.5

-75,180

0.112

0.03

ALLDY

AllDay Marts, Inc.

24,700,000

0.036

0.035

0.036

-14,500

0.63

0.237

HOME

AllHome Corp.

5,220,000

0.26

0.27

0.25

0.26

9.61

5.93

AGI

Alliance Global Group, Inc.

4,871,900

8.63

8.9

8.53

8.85

8.63

7,693,868

1.37

AGIW

Alliance Global Group, Inc. Warrants

389,000

1.2

1.27

1.2

1.25

1.23

0.79

0.4

ACR

Alsons Cons. Res., Inc.

496,000

0.71

0.72

0.7

0.72

1.09

0.8

ALTER

Alternergy Holdings Corp.

390,000

0.8

0.81

0.8

0.82

9.27

8.1

APVI

Altus Property Ventures, Inc.

2,000

8.8

3.8

ALHI

Anchor Land Hldgs., Inc.

1,000

3.91

1.14

0.36

APO

Anglo Phil. Hldgs. Corp.

1,013,000

1.04

1.06

1.03

1.04

1.07

0.197

0.103

APC

APC Group, Inc.

130,000

0.108

0.11

0.108

0.11

0.108

-11,000

15.98

4.01

APX

Apex Mining Co., Inc. "A"

13,352,500

15.38

15.7

15.1

15.44

15.8

37,357,378

0.01

0.004

APL

Apollo Global Capital, Inc.

458,000,000

0.0063

0.0067

0.0062

0.0067

0.0063

-26,400

45.5

38.1

AREIT

AREIT, Inc.

667,400

43.5

43.7

43.4

43.5

-9,578,310

0.47

0.31

ALCO

Arthaland Corp.

210,000

0.47

18,600

56.5

31.1

AUB

Asia United Bank Corp.

2,600

43.5

43.95

43.5

43.7

43.5

-4,390

39.3

15.18

ABG

Asiabest Group Int'l., Inc.

31,500

15.96

15.44

15.46

15.98

35.4

16.72

ATI

Asian Terminals, Inc.

832,900

35.2

35.25

35.15

35.2

35.25

12,689,325

10.4

3.52

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

1,260,900

9.2

9.29

9.08

9.16

9.37

871,303

0.55

0.47

ATN

ATN Hldgs., Inc. "A"

1,100,000

0.48

0.47

0.48

0.47

0.58

0.47

ATNB

ATN Hldgs., Inc. "B"

910,000

0.48

0.47

6.7

Atok-Big Wedge Co., Inc.

230,000

2.06

2.08

2.06

2,010

2.37

1.68

AXLM

Axelum Resources Corp.

9,000

1.99

1.95

1.98

1.99

7,920

618

402

Ayala Corp.

278,880

557

568

550

551.5

560

34,406,595

2,590

2,450

ACPAR

Ayala Corp. Class "A" Pref.

405

2,496

2,500

2,496

2,500

29.9

18.8

ALI

Ayala Land, Inc.

18,286,500

21.3

20.65

21.3

-226,374,785

1.62

1.25

ALLHC

AyalaLand Logistics Hldgs. Corp.

497,000

1.37

1.33

1.35

1.34

-51,340

0.41

0.29

BALAI

Balai ni Fruitas, Inc.

540,000

0.37

0.38

0.36

0.38

0.37

168

119

BDO

Banco de Oro Unibank, Inc.

3,460,750

139.3

136

139.5

-94,575,281

9.29

6.68

BNCOM

Bank of Commerce

17,000

9.26

9.27

9.11

9.27

9.16

-4,625

142.5

BPI

Bank of the Phil. Islands

2,987,630

118.4

118.5

117.1

117.2

2,841,377

0.163

0.113

BSC

Basic Energy Corp.

2,160,000

0.129

0.124

0.129

1.84

1.22

BEL

Belle Corp.

117,000

1.39

1.37

1.39

1.38

9,590

5.95

3.7

Benguet Corp. "A"

56,400

5.7

5.89

5.68

5.89

5.7

5.9

3.6

BCB

Benguet Corp. "B"

43,900

5.64

BCOR

Berjaya Phils., Inc.

100

7.02

6.18

2.53

BLOOM

Bloomberry Resorts Corp.

25,248,000

2.79

2.8

2.69

2.71

2.79

-16,937,550

0.086

0.034

BHI

Boulevard Hldgs., Inc.

10,100,000

0.038

0.036

0.037

1.23

0.53

BKR

Bright Kindle Res. & Invest., Inc.

2,000

0.62

38.3

28.35

CEB

Cebu Air, Inc.

109,500

36.75

36.5

36.75

701,520

CEBCP

Cebu Air, Inc. Convertible Pref.

18,800

37.8

37.5

2.7

2.2

CLI

Cebu Landmasters, Inc.

218,000

2.52

2.49

2.5

2.54

15.16

9.02

CAT

Central Azucarera De Tarlac

200

10.22

9.95

10.22

18.98

13.1

CEU

Centro Escolar University

5,800

16.84

16.68

33,680

CNPF

Century Pacific Food, Inc.

737,600

38.8

38.5

-7,219,720

0.81

0.44

CPG

Century Prop. Group, Inc.

2,985,000

0.76

0.74

0.75

0.76

30,000

103

CPGPB

Century Properties Group, Inc. Pref. B

101

1.34

0.86

Chelsea Logistics and Infra. Hldgs. Corp.

5,000

0.87

0.89

0.87

0.89

94.5

47.5

CBC

China Banking Corp.

511,710

67.1

-18,223,672

1.22

0.53

TECH

Cirtek Hldgs. Phils. Corp.

4,850,000

0.71

0.6

0.64

0.7

-2,248,350

47.95

9.5

TCB2C

Cirtek Holdings - Pref B-2 Subseries C

2,700

11.2

48.45

TCB2D

Cirtek Holdings - Pref B-2 Subseries D

4,200

7.5

7.53

7.5

7.52

7.99

3.9

3.1

CREIT

Citicore Energy REIT Corp.

1,057,000

3.45

3.46

3.42

3.45

-45,370

4.59

3.4

CREC

Citicore Renewable Energy Corp.

62,000

4.4

4.45

4.4

-237,700

0.68

0.5

LAND

City and Land Developers, Inc.

44,000

0.53

0.51

0.52

8,670

0.65

0.52

CDC

Cityland Dev't. Corp.

116,000

0.58

0.57

0.58

1.69

1.33

COL

COL Fin'l. Group, Inc.

5,000

1.4

1.41

15.44

12.86

CIC

Concepcion Ind'l. Corp.

16,000

13.28

13.2

13.26

92,820

1.48

CHP

Concreat Hldg. Phils., Inc.

75,000

1.1

1.08

1.1

1.11

64.8

36.05

Concrete Aggregates Corp. "A"

200

50.05

57.85

42.95

CAB

Concrete Aggregates Corp. "B"

100

54.9

21.4

11.2

CNVRG

Converge ICT Solutions, Inc.

8,087,700

14.4

14.54

14.14

14.5

14.4

-51,596,218

7.83

5.12

COSCO

Cosco Capital, Inc.

2,817,000

7.22

7.33

7.2

7.32

7.22

6,021,079

1.83

1.6

CROWN

Crown Asia Chemicals Corp.

2,000

1.7

1.71

1.7

1.71

1.73

0.082

0.051

CEI

Crown Equities, Inc.

2,610,000

0.076

0.075

0.67

0.36

CTS

CTS Global Equity Group, Inc.

10,000

0.4

5.38

4.68

DMW

D.M. Wenceslao and Associates, Inc.

8,000

5.15

6.03

3.28

DNL

D&L Industries, Inc.

816,000

4.28

4.15

4.16

4.29

-1,814,850

1.1

1.02

DDMPR

DDMP REIT, Inc.

5,047,000

1.08

1.1

1.06

1.1

1.08

-1,687,720

5.29

2.66

DELM

Del Monte Pacific Ltd.

128,000

4.71

5.12

4.7

4.69

-226,280

3.2

0.66

DFNN

DFNN, Inc.

2,000

0.76

-1,520

13.12

PLUS

DigiPlus Interactive Corp.

5,839,400

13.68

13.72

13.5

13.64

13.54

20,244,452

1.19

0.9

DWC

Discovery World Corp.

17,000

0.93

0.9

0.93

5,580

1.74

0.62

DITO

DITO CME Holdings Corp.

6,017,000

0.68

0.69

0.67

0.69

-1,045,950

11.82

9.9

DMC

DMCI Hldgs., Inc.

3,528,900

10.8

10.9

10.74

10.78

10.7

-1,031,092

4.64

1.15

DHI

Dominion Hldgs., Inc.

1,038,000

3.72

3.85

3.64

3.7

3.71

14.98

8.3

DoubleDragon Prop. Corp.

57,500

9.48

9.3

9.32

9.33

-298,515

99.4

94.7

DDPR

DoubleDragon Prop. Corp. Pref.

52,000

96.3

49,504

0.4

0.245

ECVC

East Coast Vulcan Mining Corp.

110,000

0.32

0.29

9.7

East West Banking Corp.

334,000

12.4

12.68

12.4

12.6

12.4

327,180

4.5

2.15

ECP

Easycall Comm. Phils., Inc.

3,000

2.73

2,730

4.2

2.13

EEI

EEI Corp.

203,000

2.23

2.25

2.21

2.25

-42,450

85.05

EEIPB

EEI Corp. Series B Pref.

680

16.76

11.9

EMI

Emperador, Inc.

2,510,500

15.36

15.62

15.34

15.5

15.34

-9,344,786

0.121

0.103

ELI

Empire East Land Hldgs., Inc.

20,000

0.111

4.72

3.24

ENEX

ENEX Energy Corp.

3,000

3.46

3.8

3.46

3.7

3.5

1.1

0.77

EURO

Euro-Med Lab. Phil., Inc.

11,000

1.05

1.06

1.02

1.03

-3,150

2.9

FJP

F&J Prince Hldgs. Corp.“A”

13,000

2.41

2.36

2.37

2.39

947

736.5

FEU

Far Eastern University, Inc.

844.5

839

845

9.3

3.65

FERRO

Ferronoux Holding, Inc.

5,000

4.07

4.1

4.07

4.1

3.65

-8,170

0.82

0.54

FCG

Figaro Culinary Group, Inc.

722,000

0.6

0.59

0.6

1,800

4.03

FDC

Filinvest Dev't. Corp.

262,000

4.44

4.4

4.48

105,400

1,020

1,000

FDCPB

Filinvest Devt. Corp. Series B Pref.

1,002

1,001

1,005

0.86

0.69

FLI

Filinvest Land, Inc.

118,000

0.82

0.83

0.82

0.81

3.68

2.79

FILRT

Filinvest REIT, Corp.

1,167,000

3.01

2.99

-2,130,060

20.8

15.1

FGEN

First Gen Corp.

406,200

19.24

19.38

19.1

19.24

-1,010,842

107.5

94.8

FMETF

First Metro Phil. Equity ETF, Inc.

8,960

107

106

107.3

458,995

86.5

56.5

FPH

First Phil. Hldgs. Corp.

16,990

0.71

0.6

FRUIT

Fruitas Hldgs., Inc.

252,000

0.67

0.147

0.058

GEO

GEOGRACE Res. Phils., Inc.

3,740,000

0.087

0.082

0.087

840

308

273

GSMI

Ginebra San Miguel, Inc.

9,830

291

291.6

287

288

-362,442

1.99

1.02

FNI

Global Ferronickel Hldgs., Inc.

3,316,000

1.95

1.96

1.85

1.94

-728,000

0.78

0.5

GERI

Global-Estate Resorts, Inc.

500,000

0.75

0.76

2,300

1,445

GLO

Globe Telecom, Inc.

20,175

1,725

1,700

1,702

1,725

-13,989,500

6.24

4.5

GMAP

GMA Hldgs., Inc. "PDR"

2,200

5.58

5.59

5.58

5.59

5.58

6.44

5.08

GMA7

GMA Network, Inc.

264,700

6.01

5.97

5.99

6.01

0.191

0.122

GREEN

Greenergy Hldgs., Inc.

4,380,000

0.149

0.163

0.149

0.159

0.146

29,450

717.5

465

GTCAP

GT Capital Hldgs., Inc.

75,190

670

672.5

660

670

15,937,160

1,010

951.5

GTPPB

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

14,630

990

0.69

0.47

TUGS

Harbor Star Shipping Serv., Inc.

7,000

0.55

0.54

1.19

0.96

HTI

Haus Talk, Inc.

559,000

1.04

1.06

1.03

1.06

1.04

89,440

5.14

3.24

House of Investments, Inc.

200

5.14

5.09

1.1

0.42

IMP

Imperial Resources, Inc. "A"

53,000

0.9

689

320

ICT

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

2,271,680

687

653

658

689

-265,739,565

4.2

1.43

IMI

Integ. Micro-Electronics, Inc.

916,000

3.48

3.59

3.43

3.48

3.6

472,760

1.15

0.72

ION

Ionics, Inc.

161,000

1.11

1.13

1.1

1.12

7.2

5.41

IPO

iPeople, Inc.

1,000

6.73

7.15

0.141

0.069

Island Info. and Technology, Inc.

290,000

0.113

1.25

0.84

IDC

Italpinas Dev't. Corp.

11,000

0.87

0.88

0.87

0.88

0.87

-1,740

2.18

JAS

Jackstones, Inc.

1,000

1.81

2.04

28.75

15.32

JGS

JG Summit Hldgs., Inc.

3,104,700

28.5

27.6

28.5

9,623,390

268

177

JFC

Jollibee Foods Corp.

2,024,690

207.6

208.6

200

207.8

208

-119,958,134

999

950

JFCPB

Jollibee Foods Corp. Series B Pref.

15,160

980

990

980

990

985

2.9

2.25

KEEPR

Keepers Hldgs., Inc., The

3,067,000

2.3

2.24

2.26

2.3

-1,536,350

1.8

1.04

KPPI

Kepwealth Property Phils., Inc.

17,000

1.57

1.72

1.55

1.25

10.9

6.78

LBC

LBC Express Hldgs., Inc.

13,100

7.9

7.64

7.9

1,533

0.26

0.07

Lepanto Cons. Mng. "A"

44,090,000

0.189

0.192

0.187

0.191

0.25

0.07

LCB

Lepanto Cons. Mng. "B"

7,750,000

0.195

0.196

0.189

0.192

0.198

621,030

0.071

0.033

LPC

LFM Properties Corp.

100,000

0.039

0.038

36.6

13.2

LFM

Liberty Flour Mills, Inc.

1,700

49,500

0.87

0.18

LODE

Lodestar Invest. Hldg. Corp. "A"

860,000

0.41

0.42

0.37

0.4

0.39

4.32

2.51

LPZ

Lopez Hldgs. Corp.

301,000

3.7

3.9

3.69

3.76

3.69

385,910

0.91

0.48

LSC

Lorenzo Shipping Corp.

43,000

0.67

0.6

0.65

1,200

16.06

11.26

LTG

LT Group,Inc.

2,203,500

15.74

15.96

15.6

15.74

-22,423,952

0.16

0.106

MHC

Mabuhay Hldgs. Corp.

220,000

0.158

0.161

0.158

0.16

0.124

5.5

3.6

MAC

Macroasia Corp.

136,000

4.6

4.5

4.57

4.64

-22,500

2.5

1.36

MFIN

Makati Finance Corp.

1,000

1.9

7.1

5.01

MBC

Manila Broadcasting Co.

600

6.3

0.21

0.163

Manila Bulletin Pub. Corp.

60,000

0.17

618

484

MER

Manila Electric Co.

216,520

598.5

603.5

594.5

603

596.5

40,992,985

0.0092

0.0034

Manila Mining Corp. "A"

20,000,000

0.0074

0.0076

0.0074

0.0076

0.0091

0.0034

MAB

Manila Mining Corp. "B"

10,000,000

0.0074

0.0075

42.45

29.25

MWC

Manila Water Co., Inc.

875,200

40.55

40.95

40.05

40.75

16,516,370

0.92

0.49

MARC

Marcventures Hldgs., Inc.

18,751,000

0.79

0.83

0.78

0.79

0.9

51,150

2.65

2.15

MAXS

Max's Group,Inc.

3,000

2.39

20.35

14.1

MYNLD

Maynilad Water Services, Inc.

4,748,300

20.2

19.86

19.98

20.35

14,490,532

0.132

0.089

MED

Medco Hldgs., Inc.

40,000

0.109

0.102

0.3

0.23

MEDIC

Medilines Distributors, Inc.

190,000

0.235

0.24

0.23

3.58

1.88

MWIDE

Megawide Const. Corp.

371,000

3.19

3.21

3.16

3.17

3.19

-44,800

103

MWP5

Megawide Const. Corp. Series 5 Pref.

9,820

102

100

104

95.5

MWP6B

Megawide Const. Corp. Series 6B Pref.

850

101.5

101

106

100

MWP6C

Megawide Const. Corp. Series 6C Pref.

1,860

105.9

104

105.9

104.9

98.2

MWP7A

Megawide Const. Corp. Series 7A Pref.

110

100.5

105

100.1

MWP7B

Megawide Const. Corp. Series 7B Pref.

102

2.28

1.74

MEG

Megaworld Corp.

18,258,000

2.28

2.23

2.24

2.28

8,579,010

0.66

0.39

MerryMart Consumer Corp.

160,000

0.4

0.41

0.4

0.41

1.34

1.11

MRSGI

Metro Retail Stores Group, Inc.

117,000

1.15

1.17

1.14

1.17

1,170

80.5

62.05

MBT

MetroBank and Trust Co.

3,890,870

74.3

72.5

74.1

147,029,667

0.086

0.056

Millennium Global Hldgs., Inc.

270,000

0.063

0.064

0.063

8,240

8.45

5.65

MONDE

Monde Nissin Corp.

4,029,000

6.32

6.36

6.2

6.33

-5,082,272

1.17

0.5

MRC

MRC Allied, Inc.

32,260,000

0.86

0.87

0.85

0.87

0.86

60,340

14.94

13.4

MREIT

MREIT, Inc.

1,016,000

13.98

13.88

13.96

13.98

5,264,324

3.84

1.77

NexGen Energy Corp.

6,000

3.02

3.05

3.1

2,980

5.54

2.02

NIKL

Nickel Asia Corp.

15,391,400

5.41

5.45

5.15

5.19

5.54

-202,201

0.66

0.27

Nihao Min. Resources Int'l., Inc.

10,000

0.4

0.39

0.97

0.36

NOW

Now Corp.

951,000

0.69

0.68

0.69

14.26

OGP

OceanaGold (Philippines), Inc.

566,200

36.2

36.85

35.85

36.15

37.4

-1,755,420

0.53

0.32

ORE

Oriental Peninsula Res. Grp., Inc.

40,000

0.45

0.46

0.013

0.0071

OPM

Oriental Pet. & Min. Corp. "A"

1,000,000

0.012

0.0071

OPMB

Oriental Pet. & Min. Corp. "B"

100,000

0.012

4.61

1.64

LOTO

Pacific Online Sys. Corp.

8,000

1.69

1.77

1.69

1.77

1.72

1.32

0.84

Pacifica Holdings, Inc.

1,000

5.03

3.6

PAL

PAL Hldgs., Inc.

17,000

3.8

3.85

3.6

3.8

-42,300

11.4

5.18

PMPC

Panasonic Mfg. Phils. Corp.

30,800

10.84

9.89

10.66

2.9

2.28

PCOR

Petron Corp.

445,000

2.75

2.8

2.75

2.76

-55,000

1,040

975

PRF3B

Petron Corp. - Perp. Pref. Series 3B

400

1,001

1,000

1,030

1,018

965.5

PRF4A

Petron Corp. - Perp. Pref. Series 4A

999

1,055

980

PRF4C

Petron Corp. - Perp. Pref. Series 4C

630

1,009

1,004

1,009

0.36

0.126

PHR

PH Resorts Group Holdings, Inc.

150,000

0.14

0.137

0.139

0.45

0.21

INFRA

Phil. Infradev Hldgs., Inc.

20,000

0.35

4.19

1.4

PHC

Philcomsat Holdings Corp

23,000

1.66

1.65

1.66

11.72

3.73

Philex Mining Corp.

3,652,600

10.5

10.26

10.68

-2,832,730

20.4

15.7

PBC

Philippine Bank of Comm.

1,000

16.44

16.38

28.75

PNB

Philippine National Bank

698,310

63.05

63.8

61.9

63.5

17,447,652

0.147

0.095

RLT

Philippine Realty & Hldgs. Corp.

60,000

0.104

59.2

52.55

PSB

Philippine Savings Bank

220

57.2

63.8

33.7

SEVN

Philippine Seven Corp.

374,100

34.5

33.8

33.95

-550,310

10.1

1.11

WEB

Philweb Corp.

4,517,100

9.98

9.6

9.99

25,705,450

18.98

PHN

Phinma Corp.

600

15.2

1,405

1,080

TEL

PLDT, Inc.

61,425

1,385

1,390

1,370

1,390

1,387

-91,220

0.37

0.122

PHA

Premiere Horizon Alliance Corp.

220,000

0.205

0.209

0.205

0.209

0.212

2.48

0.93

PREIT

Premiere Island Power REIT Corp.

140,000

1.17

1.19

1.17

1.19

1.17

1.95

1.03

PRIM

Prime Media Hldgs., Inc.

1,000

1.05

1.57

1.02

PRMX

Primex Corp.

6,000

1.12

1.18

1.12

1.18

1.12

-1,170

15.48

9.48

PPC

Pryce Corp.

32,800

14.86

14.98

14.8

14.86

-29,722

64.95

TFC

PTFC Redevelopment Corp.

300

64.5

45.15

45.95

25.25

PGOLD

Puregold Price Club, Inc.

2,215,400

38.15

39.2

37.55

38.15

-23,736,555

3.38

PXP

PXP Energy Corp.

857,000

3.05

2.96

3.02

3.01

-602,960

0.75

ASLAG

Raslag Corp.

29,000

0.84

5.63

RFM

RFM Corp.

386,400

5.63

5.46

5.6

5.63

-337,098

27.3

RCB

Rizal Commercial Banking Corp.

50,000

24.9

8.26

5.96

RCR

RL Commercial REIT, Inc.

12,854,500

7.51

7.45

7.49

29,351,132

11.16

RLC

Robinsons Land Corp.

2,877,000

18.78

19.18

18.6

18.9

18.8

13,749,264

40.35

RRHI

Robinsons Retail Hldgs., Inc.

153,500

37.6

37.9

37.55

2,872,625

2.23

1.54

ROCK

Rockwell Land Corp.

120,000

1.92

1.95

1.9

1.95

1.92

81,700

3.99

2.09

RCI

Roxas and Co., Inc.

153,000

2.68

2.78

2.49

2.7

2.64

-61,720

85.95

55.55

SMC

San Miguel Corp.

200,350

72.95

-7,422,098

75.75

71.2

SMC2I

San Miguel Corp. Series 2-I Pref.

15,810

74.75

74.9

74.75

74.9

81.5

SMC2N

San Miguel Corp. Series 2-N Pref.

460

79.5

82.5

79.2

SMC2O

San Miguel Corp. Series 2-O Pref.

5,620

81.2

81.5

81.2

-394,472

77.8

73.5

SMC2Q

San Miguel Corp. Series 2-Q Pref.

70,200

77.3

77.9

75.15

77.25

-130,637

78.9

75.1

SMC2R

San Miguel Corp. Series 2-R Pref.

4,010

76.55

78.5

76.55

76.2

77.9

SMC2S

San Miguel Corp. Series 2-S Pref.

1,600

77.8

77.9

80.75

SMC2T

San Miguel Corp. Series 2-T Pref.

79.4

SMC2U

San Miguel Corp. Series 2-U Pref.

110

49.5

San Miguel Food and Bev., Inc.

27,570

54.1

53.95

54.05

53.9

-1,220,803

4.1

3.05

SBS

SBS Philippines Corp.

2,000

3.62

3.64

2.77

1.61

SPM

Seafront Resources Corp.

149,000

2.62

79.4

SECB

Security Bank Corp.

57,850

67.55

67.75

66.95

67.45

67.5

829,208

38.6

27.25

SCC

Semirara Mng. and Power Corp.

6,364,600

32.25

33.2

32.25

24,388,625

8.16

6.4

PIZZA

Shakey's Pizza Asia Vent., Inc.

7,700

6.76

6.78

6.76

6.68

22,308

4.4

3.36

SHNG

Shang Properties, Inc.

131,000

3.84

3.75

3.82

3.81

-30,550

12.78

4.71

SHLPH

Shell Pilipinas Corp.

728,100

12.14

12.46

11.84

12.12

12.2

-386,442

905

677

SM Investments Corp.

491,200

704

688

698

-149,236,905

25.25

SMPH

SM Prime Hldgs., Inc.

6,918,200

21.4

21.6

21.2

21.35

21.3

-8,460,400

0.27

0.175

SOC

SOCResources, Inc.

30,000

0.229

0.23

1.46

1.01

SGI

Solid Group, Inc.

3,000

1.36

1.35

1.62

1.09

SPNEC

SP New Energy Corp.

3,130,000

1.27

1.25

1.27

483,680

11.5

7.5

SPC

SPC Power Corp.

132,800

10.6

11.2

10.6

10.7

10.6

283,390

3.4

2.32

SSI

SSI Group, Inc.

60,000

2.66

2.69

2.65

2.69

2.74

2.95

2.03

SLI

Sta. Lucia Land, Inc.

131,000

2.16

2.05

2.18

2,110

2.76

1.26

STN

Steniel Manufacturing Corp.

9,000

-2,000

1.78

1.18

STI

STI Educ. Systems Hldgs., Inc.

259,000

1.3

1.33

1.3

1.33

1.32

-60

3,750

3,000

SLF

Sun Life Financial, Inc.

725

3,700

3,750

3,700

3,750

3,700

2,697,930

0.84

0.6

SUN

Suntrust Resort Holdings, Inc.

1,000

0.68

0.063

0.044

SFI

Swift Foods, Inc.

1,850,000

0.052

0.048

0.052

1,000

19.2

10.14

SGP

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

788,400

18.3

18.42

18.06

18.38

18.3

9,180,554

220

175

PSE

The Phil. Stock Exchange, Inc.

13,400

204

202

204

-142,276

51.9

TFHI

Top Frontier Inves’t. Hldgs., Inc.

60.45

60.4

60.5

1.95

0.3

TOP

Top Line Business Dev't. Corp.

929,000

1.51

1.48

1.5

1.52

-20,800

0.248

0.123

TBGI

Transpacific Broadband Grp. Int'l., Inc.

200,000

0.125

0.126

0.125

0.126

0.127

248.6

65.1

UNH

Uniholdings Inc.

109

25.7

UBP

Union Bank of the Phils.

34,000

25.9

25.8

25.9

0.0061

0.0028

UPM

United Paragon Mng. Co.

1,000,000

0.0047

0.0048

98.9

61.5

URC

Universal Robina Corp.

1,834,950

74.95

75.2

74.75

74.95

30,099,251

0.86

0.62

UPSON

Upson International Corp.

15,000

0.71

1.24

0.77

Vantage Equities, Inc.

102,000

1.03

1.02

1.03

2.2

1.61

VMC

Victorias Milling Co., Inc.

3,000

2.17

2.12

2,494

500

VLC

Villar Land Hldgs.Corp.

130

677

1.71

0.83

VLL

Vista Land & Lifescapes, Inc.

452,000

1.1

1.11

1.1

1.11

1.1

-85,030

102.7

75.1

VLL2A

Vista Land and Lifescapes, Inc. Pref. 2A

560

82.5

82.45

82.5

103

79.95

VLL2B

Vista Land and Lifescapes, Inc. Pref. 2B

83.45

1.99

STR

Vistamalls, Inc.

5,000

1.27

1.26

1.23

-2,540

1.95

1.06

VREIT

VistaREIT, Inc.

937,000

1.27

1.28

1.26

1.27

1.26

-44,900

0.72

0.49

VITA

Vitarich Corp.

317,000

0.56

0.54

0.56

17.16

VVT

Vivant Corp.

200

21.45

10.4

5.68

WLCON

Wilcon Depot, Inc.

3,469,700

6.78

6.8

6.66

6.7

6.78

-2,334,347

0.28

0.16

Xurpas, Inc.

210,000

0.24

0.244

-2,400

0.096

0.062

ZHI

Zeus Hldgs., Inc.

440,000

0.069

0.07

0.061

0.063

0.069

-70

Data based on February 13, 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

Australia pledges $2.7 billion to progress nuclear submarine shipyard build

Trump, Netanyahu agreed US should press Iran to cut oil sales...

China is the real threat, Taiwan says in rebuff to Munich...

Iran open to compromises to reach nuclear deal with US, minister...

About 20,000 attendees expected at PHL hot air balloon fiesta

Unilab Foundation, ULAP join forces to accelerate local implementation of universal...

BNP sweeps Bangladesh election, Tarique Rahman set to become PM

In Karachi, sober raves offer Gen Z a new kind of...

Malaysia forms special committee to probe anti-corruption chief, says communications minister

ALT Art 2026 highlights nine emerging artists and stunning art pieces

12 3...16,732 Page 1 of 16,732