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 | 8.3 | HOUSE | 8990 Hldgs., Inc. | 2,200 | 9.47 | 9.47 | 9.01 | 9.43 | 9.48 | - |
0.77 | 0.55 | BRN | A Brown Co., Inc. | 57,000 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | (3,150) |
104.8 | 100.1 | BRNPC | A Brown Company, Inc. Preferred "C" | 5,660 | 104.5 | 104.8 | 104 | 104 | 104.5 | - |
15.8 | 10.84 | ANS | A. Soriano Corp. | 11,300 | 15.26 | 15.26 | 15 | 15.24 | 15.42 | - |
2.64 | 0.79 | ABA | AbaCore Capital Hldgs., Inc. | 3,812,000 | 0.84 | 0.88 | 0.82 | 0.83 | 0.85 | (1,158,490) |
55.5 | 35.05 | AEV | Aboitiz Equity Vent., Inc. | 805,000 | 35.65 | 36.3 | 35.5 | 36.3 | 35.65 | (5,781,370) |
39.3 | 30 | AP | Aboitiz Power Corp. | 687,300 | 34 | 34 | 33.7 | 33.7 | 34 | 7,402,475 |
7.8 | 3.06 | ABS | ABS-CBN Corp. | 134,000 | 4.95 | 5.04 | 4.85 | 4.89 | 4.98 | - |
7.79 | 2 | ABSP | ABS-CBN Hldgs. Corp. "PDR" | 5,000 | 4.04 | 4.04 | 4.03 | 4.03 | 4.86 | - |
5.6 | 3.1 | ACEN | ACEN Corp. | 11,363,000 | 4.8 | 4.88 | 4.72 | 4.85 | 4.85 | (4,250,020) |
1,100 | 1,002 | ACENA | ACEN Corporation Series A Pref. | 630 | 1,015 | 1,015 | 1,015 | 1,015 | 1,015 | - |
4.95 | 0.46 | ANI | Agrinurture, Inc. | 752,000 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | (12,900) |
0.193 | 0.127 | ALLDY | AllDay Marts, Inc. | 7,790,000 | 0.126 | 0.132 | 0.126 | 0.131 | 0.129 | (217,400) |
1.8 | 0.8 | HOME | AllHome Corp. | 1,474,000 | 0.82 | 0.83 | 0.79 | 0.8 | 0.82 | (31,330) |
13 | 8.41 | AGI | Alliance Global Group, Inc. | 979,500 | 9.01 | 9.03 | 8.87 | 8.88 | 9 | 1,847,213 |
0.77 | 0.5 | ACR | Alsons Cons. Res., Inc. | 73,000 | 0.53 | 0.53 | 0.52 | 0.53 | 0.52 | (2,600) |
1.01 | 0.61 | ALTER | Alternergy Holdings Corp. | 103,000 | 0.71 | 0.71 | 0.7 | 0.71 | 0.7 | - |
10.74 | 8.2 | APVI | Altus Property Ventures, Inc. | 10,000 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
0.73 | 0.39 | APO | Anglo Phil. Hldgs. Corp. | 18,000 | 0.6 | 0.6 | 0.6 | 0.6 | 0.62 | - |
0.3 | 0.204 | APC | APC Group, Inc. | 880,000 | 0.203 | 0.214 | 0.203 | 0.213 | 0.218 | - |
4.42 | 2.22 | APX | Apex Mining Co., Inc. "A" | 17,863,000 | 4.38 | 4.38 | 4.05 | 4.05 | 4.38 | 3,833,020 |
0.024 | 0.009 | APL | Apollo Global Capital, Inc. | 144,000,000 | 0.0098 | 0.0098 | 0.0095 | 0.0095 | 0.0098 | 58,200 |
1.19 | 0.73 | ARA | Araneta Properties, Inc. | 180,000 | 0.72 | 0.74 | 0.71 | 0.73 | 0.74 | 1,440 |
37.7 | 28.2 | AREIT | AREIT, Inc. | 571,900 | 36.9 | 36.9 | 36.4 | 36.75 | 36.9 | (2,775,740) |
0.54 | 0.35 | ALCO | Arthaland Corp. | 10,000 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | - |
43.95 | 29.53 | AUB | Asia United Bank Corp. | 3,700 | 41.6 | 42.8 | 41.1 | 42.8 | 42.2 | (29,960) |
21.4 | 14.12 | ATI | Asian Terminals, Inc. | 29,200 | 19 | 19.12 | 18.98 | 18.98 | 19 | 7,600 |
5.24 | 2.97 | AT | Atlas Cons. Mng. & Dev't. Corp. | 351,000 | 4.66 | 4.66 | 4.55 | 4.55 | 4.7 | - |
0.66 | 0.35 | ATN | ATN Hldgs., Inc. "A" | 21,479,000 | 0.63 | 0.63 | 0.59 | 0.59 | 0.63 | - |
0.7 | 0.34 | ATNB | ATN Hldgs., Inc. "B" | 1,447,000 | 0.63 | 0.63 | 0.6 | 0.63 | 0.62 | (28,520) |
6.93 | 2.53 | AB | Atok-Big Wedge Co., Inc. | 34,000 | 4.4 | 4.69 | 4.07 | 4.07 | 4.4 | 4,400 |
2.58 | 1.82 | AXLM | Axelum Resources Corp. | 32,000 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | (63,000) |
735 | 565 | AC | Ayala Corp. | 203,340 | 590 | 590 | 583 | 585 | 594 | (12,382,590) |
2,526 | 2,420 | ACPAR | Ayala Corp. Class "A" Pref. | 2,000 | 2,500 | 2,500 | 2,500 | 2,500 | 2,498 | - |
498 | 470 | APB2R | Ayala Corp. Class B Pref. Shares | 1,000 | 493 | 493 | 493 | 493 | 495 | - |
37.2 | 26.25 | ALI | Ayala Land, Inc. | 9,599,800 | 31.6 | 31.75 | 31 | 31.2 | 31.6 | (1,798,840) |
3.04 | 1.45 | ALLHC | AyalaLand Logistics Hldgs. Corp. | 1,431,000 | 1.9 | 1.91 | 1.88 | 1.89 | 1.93 | - |
0.55 | 0.36 | BALAI | Balai ni Fruitas, Inc. | 20,000 | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | - |
159 | 123.4 | BDO | Banco de Oro Unibank, Inc. | 2,812,130 | 141.3 | 145.6 | 141.3 | 143.2 | 145.6 | (118,391,908) |
129 | 98.9 | BPI | Bank of the Phil. Islands | 1,896,930 | 128.6 | 128.7 | 126 | 128 | 129 | 16,006,275 |
0.231 | 0.137 | BSC | Basic Energy Corp. | 230,000 | 0.139 | 0.141 | 0.139 | 0.141 | 0.141 | (2,800) |
2.79 | 1.14 | BEL | Belle Corp. | 459,000 | 2.24 | 2.26 | 2.2 | 2.23 | 2.25 | (743,960) |
5.17 | 3.8 | BC | Benguet Corp. "A" | 27,000 | 3.94 | 3.94 | 3.94 | 3.94 | 4.14 | - |
5.49 | 3.8 | BCB | Benguet Corp. "B" | 14,000 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | - |
11.98 | 8.52 | BLOOM | Bloomberry Resorts Corp. | 17,227,800 | 8.57 | 8.8 | 8.27 | 8.78 | 8.52 | 8,974,462 |
0.074 | 0.047 | BHI | Boulevard Hldgs., Inc. | 93,050,000 | 0.069 | 0.07 | 0.067 | 0.068 | 0.07 | - |
1.56 | 1 | BKR | Bright Kindle Res. & Invest., Inc. | 60,000 | 1.13 | 1.13 | 1.1 | 1.1 | 1.12 | - |
37.8 | 26.1 | CEB | Cebu Air, Inc. | 440,400 | 29.75 | 29.75 | 29.3 | 29.45 | 29.85 | (10,169,645) |
37.25 | 31 | CEBCP | Cebu Air, Inc. Convertible Pref. | 3,200 | 36.3 | 36.3 | 36.05 | 36.05 | 37 | - |
2.95 | 2.42 | CLI | Cebu Landmasters, Inc. | 54,000 | 2.66 | 2.66 | 2.61 | 2.61 | 2.66 | 2,660 |
1,050 | 1,011 | CLIA2 | Cebu Landmasters, Inc. Series A-2 Pref. | 200 | 1,041 | 1,041 | 1,040 | 1,040 | 1,040 | - |
2.18 | 0.74 | CHP | Cemex Hldg. Phils., Inc. | 652,000 | 1.45 | 1.45 | 1.42 | 1.44 | 1.45 | 14,200 |
21.2 | 8.2 | CAT | Central Azucarera De Tarlac | 1,100 | 11.78 | 11.78 | 11.78 | 11.78 | 12 | - |
15 | 7.6 | CEU | Centro Escolar University | 200 | 13.04 | 13.4 | 13.04 | 13.4 | 13.4 | - |
40 | 25.95 | CNPF | Century Pacific Food, Inc. | 814,900 | 33.95 | 33.95 | 32.6 | 32.95 | 33.65 | 5,977,930 |
3.54 | 2.69 | CPM | Century Peak Metals Hldgs. Corp. | 66,000 | 2.95 | 3 | 2.95 | 3 | 3 | 197,000 |
0.36 | 0.27 | CPG | Century Prop. Group, Inc. | 2,670,000 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | (75,600) |
101.5 | 96 | CPGPB | Century Properties Group, Inc. Pref. B | 7,040 | 101 | 101.5 | 101 | 101.5 | 101 | - |
41 | 29.8 | CBC | China Banking Corp. | 54,100 | 40.2 | 40.2 | 40 | 40.2 | 40.2 | 952,105 |
0.9 | 0.47 | TCB2A | Cirtek Hldgs. - Pref B-2 Subseries A (USD) | 7,900 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - |
2.49 | 1.52 | TECH | Cirtek Hldgs. Phils. Corp. | 205,000 | 1.58 | 1.61 | 1.57 | 1.6 | 1.6 | (58,090) |
0.8 | 0.7 | TCB2B | Cirtek Hldgs.-Pref B-2 Subseries B (USD) | 1,300 | 0.7 | 0.7 | 0.69 | 0.7 | 0.71 | - |
52.95 | 48 | TCB2D | Cirtek Holdings - Pref B-2 Subseries D | 300 | 48 | 48 | 48 | 48 | 48 | - |
0.47 | 0.017 | TECHW | Cirtek Holdings Phils. Corp.-Wrnts. | 19,900,000 | 0.02 | 0.02 | 0.015 | 0.017 | 0.02 | - |
2.88 | 2.52 | CREIT | Citicore Energy REIT Corp. | 1,950,000 | 2.85 | 2.85 | 2.83 | 2.85 | 2.85 | (900,170) |
3.1 | 2.56 | CREC | Citicore Renewable Energy Corp. | 5,358,000 | 2.86 | 3.1 | 2.86 | 3.1 | 2.94 | 2,766,150 |
0.88 | 0.72 | LAND | City and Land Developers, Inc. | 251,000 | 0.74 | 0.74 | 0.72 | 0.73 | 0.75 | 38,710 |
0.76 | 0.66 | CDC | Cityland Dev't. Corp. | 12,000 | 0.69 | 0.69 | 0.68 | 0.68 | 0.69 | 690 |
8.65 | 6.6 | CSB | Citystate Savings Bank | 600 | 8.7 | 8.7 | 8.01 | 8.01 | 8.01 | - |
3.05 | 2.17 | COL | COL Fin'l. Group, Inc. | 18,000 | 2.21 | 2.32 | 2.21 | 2.32 | 2.3 | - |
16 | 11.3 | CIC | Concepcion Ind'l. Corp. | 72,500 | 12.28 | 12.5 | 12.28 | 12.3 | 12.3 | (622,380) |
11.5 | 7.73 | CNVRG | Converge ICT Solutions, Inc. | 5,262,100 | 11.1 | 11.1 | 10.86 | 11 | 11.14 | 10,116,042 |
5.42 | 4.4 | COSCO | Cosco Capital, Inc. | 4,794,000 | 4.7 | 4.72 | 4.66 | 4.71 | 4.72 | 15,725,230 |
2.06 | 1.48 | CROWN | Crown Asia Chemicals Corp. | 84,000 | 1.95 | 1.95 | 1.9 | 1.9 | 1.95 | 1,950 |
0.1 | 0.058 | CEI | Crown Equities, Inc. | 920,000 | 0.062 | 0.065 | 0.062 | 0.064 | 0.062 | (2,600) |
0.82 | 0.6 | CTS | CTS Global Equity Group, Inc. | 618,000 | 0.63 | 0.7 | 0.63 | 0.7 | 0.66 | - |
6.4 | 4.9 | DMW | D.M. Wenceslao and Associates, Inc. | 608,200 | 5.7 | 5.75 | 5.7 | 5.7 | 5.7 | 3,352,740 |
7.23 | 5.94 | DNL | D&L Industries, Inc. | 2,645,400 | 5.98 | 5.98 | 5.94 | 5.94 | 5.98 | (10,598,297) |
1.34 | 1.02 | DDMPR | DDMP REIT, Inc. | 16,933,000 | 1.07 | 1.07 | 1.01 | 1.02 | 1.1 | 1,211,820 |
8.99 | 4.2 | DELM | Del Monte Pacific Ltd. | 24,000 | 4.25 | 4.4 | 4.25 | 4.38 | 4.49 | (26,550) |
15.8 | 4.48 | PLUS | DigiPlus Interactive Corp. | 7,916,100 | 15.06 | 15.58 | 14.96 | 15.5 | 14.82 | 25,614,568 |
1.41 | 1.04 | DWC | Discovery World Corp. | 44,000 | 1.08 | 1.17 | 1.02 | 1.17 | 1.08 | 19,630 |
3.69 | 1.92 | DITO | DITO CME Holdings Corp. | 5,628,000 | 2.02 | 2.03 | 1.94 | 1.95 | 2.03 | (2,427,260) |
12.6 | 9.1 | DMC | DMCI Hldgs., Inc. | 893,300 | 11.22 | 11.22 | 11.02 | 11.02 | 11.2 | (1,511,210) |
12.6 | 6.8 | DD | DoubleDragon Prop. Corp. | 286,200 | 11.3 | 11.3 | 10.8 | 10.88 | 11.3 | (402,198) |
97.95 | 88.5 | DDPR | DoubleDragon Prop. Corp. Pref. | 4,560 | 94.8 | 96.55 | 94.8 | 95.05 | 95 | (4,750) |
0.92 | 0.52 | ECVC | East Coast Vulcan Corp. | 43,000 | 0.51 | 0.52 | 0.51 | 0.52 | 0.53 | - |
9.88 | 6.9 | EW | East West Banking Corp. | 27,000 | 9.38 | 9.4 | 9.35 | 9.35 | 9.4 | 31,836 |
6.28 | 4.56 | EEI | EEI Corp. | 32,000 | 4.7 | 4.8 | 4.52 | 4.8 | 4.75 | 4,700 |
100 | 80 | EEIPB | EEI Corp. Series B Pref. | 10,000 | 96.9 | 97 | 96.9 | 97 | 96.95 | - |
21.5 | 16.4 | EMI | Emperador, Inc. | 553,000 | 18.66 | 18.68 | 18.56 | 18.58 | 18.6 | (3,550,540) |
0.189 | 0.094 | ELI | Empire East Land Hldgs., Inc. | 70,000 | 0.142 | 0.142 | 0.142 | 0.142 | 0.143 | - |
7.96 | 4.2 | ENEX | ENEX Energy Corp. | 100,600 | 6.1 | 6.1 | 5.7 | 5.8 | 6.11 | (29,006) |
0.87 | 0.7 | EURO | Euro-Med Lab. Phil., Inc. | 19,000 | 0.77 | 0.77 | 0.75 | 0.75 | 0.78 | - |
0.3 | 0.24 | EVER | Ever-Gotesco Res. & Hldgs., Inc. | 110,000 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | - |
710 | 540.5 | FEU | Far Eastern University, Inc. | 40 | 709.5 | 710 | 709.5 | 710 | 709.5 | - |
0.8 | 0.59 | FCG | Figaro Coffee Group, Inc. | 1,710,000 | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | 3,450 |
5.9 | 4.9 | FDC | Filinvest Dev't. Corp. | 7,600 | 5.45 | 5.47 | 5.41 | 5.47 | 5.4 | (33,570) |
0.74 | 0.54 | FLI | Filinvest Land, Inc. | 1,042,000 | 0.68 | 0.68 | 0.67 | 0.68 | 0.69 | (63,630) |
3.41 | 2.58 | FILRT | Filinvest REIT, Corp. | 404,000 | 3 | 3.05 | 3 | 3.04 | 3.01 | (72,430) |
20.7 | 16.56 | FGEN | First Gen Corp. | 62,900 | 17.5 | 17.52 | 17.42 | 17.5 | 17.5 | (185,468) |
111 | 93.7 | FMETF | First Metro Phil. Equity ETF, Inc. | 19,070 | 107.6 | 107.6 | 106.6 | 107 | 107.8 | (104,667) |
65.95 | 59.5 | FPH | First Phil. Hldgs. Corp. | 44,940 | 63 | 63 | 62.2 | 62.25 | 63 | 31,500 |
1.26 | 0.77 | FRUIT | Fruitas Hldgs., Inc. | 377,000 | 0.8 | 0.8 | 0.77 | 0.77 | 0.8 | - |
0.18 | 0.027 | GEO | GEOGRACE Res. Phils., Inc. | 3,690,000 | 0.121 | 0.131 | 0.099 | 0.11 | 0.118 | - |
240 | 153.9 | GSMI | Ginebra San Miguel, Inc. | 13,250 | 227.4 | 227.4 | 225 | 225 | 225 | (1,586,866) |
2.95 | 1.51 | FNI | Global Ferronickel Hldgs., Inc. | 337,000 | 1.59 | 1.62 | 1.56 | 1.6 | 1.58 | (3,240) |
0.95 | 0.72 | GERI | Global-Estate Resorts, Inc. | 412,000 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - |
2,150 | 1,699 | GLO | Globe Telecom, Inc. | 49,630 | 2,098 | 2,118 | 2,066 | 2,114 | 2,100 | 15,752,810 |
9 | 6.8 | GMAP | GMA Hldgs., Inc. "PDR" | 1,000 | 7.01 | 7.31 | 7.01 | 7.31 | 7.32 | (7,070) |
9.27 | 6.88 | GMA7 | GMA Network, Inc. | 52,600 | 7.4 | 7.4 | 7.3 | 7.34 | 7.4 | - |
1,495 | 786 | HVN | Golden MV Holdings, Inc. | 200 | 1,524 | 1,524 | 1,495 | 1,495 | 1,495 | - |
0.49 | 0.205 | GREEN | Greenergy Hldgs., Inc. | 220,000 | 0.206 | 0.209 | 0.205 | 0.209 | 0.206 | (41,030) |
730 | 522 | GTCAP | GT Capital Hldgs., Inc. | 123,230 | 599 | 605.5 | 587 | 604 | 599 | 19,810,380 |
0.89 | 0.56 | TUGS | Harbor Star Shipping Serv., Inc. | 56,000 | 0.6 | 0.61 | 0.57 | 0.58 | 0.6 | (1,220) |
1.17 | 0.86 | HTI | Haus Talk, Inc. | 2,546,000 | 1.11 | 1.11 | 1.09 | 1.1 | 1.12 | - |
0.76 | 0.31 | I | I-Remit, Inc. | 110,000 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - |
369.8 | 199.5 | ICT | Int'l. Cont. Term'l. Serv., Inc. | 1,245,400 | 360 | 360 | 351.2 | 353.8 | 362.8 | (218,591,638) |
4.67 | 1.6 | IMI | Integ. Micro-Electronics, Inc. | 737,000 | 1.82 | 1.84 | 1.75 | 1.75 | 1.87 | (296,610) |
1.58 | 0.76 | ION | Ionics, Inc. | 1,421,000 | 0.76 | 0.77 | 0.75 | 0.76 | 0.77 | (631,320) |
1.23 | 0.62 | IDC | Italpinas Dev't. Corp. | 447,000 | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | (13,200) |
44.7 | 25.5 | JGS | JG Summit Hldgs., Inc. | 1,726,000 | 28.1 | 28.1 | 27.5 | 27.75 | 28.3 | 3,585,885 |
274.6 | 205 | JFC | Jollibee Foods Corp. | 286,450 | 228.2 | 228.4 | 224 | 225 | 229 | (23,145,668) |
1,009 | 923 | JFCPA | Jollibee Foods Corp. Series A Pref. | 150 | 982 | 990 | 980 | 980 | 982 | - |
970 | 900 | JFCPB | Jollibee Foods Corp. Series B Pref. | 2,260 | 970 | 970 | 965 | 965 | 970 | - |
1.78 | 1.3 | KEEPR | Keepers Hldgs., Inc., The | 1,942,000 | 1.64 | 1.65 | 1.6 | 1.62 | 1.64 | - |
16.86 | 2.45 | KEP | Keppel Phils. Prop., Inc. | 99,000 | 3.14 | 3.17 | 3.07 | 3.07 | 3.14 | - |
0.098 | 0.067 | LC | Lepanto Cons. Mng. "A" | 2,240,000 | 0.073 | 0.073 | 0.073 | 0.073 | 0.074 | - |
0.097 | 0.05 | LPC | LFM Properties Corp. | 2,190,000 | 0.058 | 0.058 | 0.05 | 0.05 | 0.068 | - |
18.98 | 10.58 | LFM | Liberty Flour Mills, Inc. | 4,400 | 14.04 | 14.04 | 14 | 14.04 | 15 | - |
0.55 | 0.3 | LODE | Lodestar Invest. Hldg. Corp. "A" | 690,000 | 0.33 | 0.35 | 0.33 | 0.34 | 0.33 | - |
10.48 | 8.5 | LTG | LT Group,Inc. | 853,400 | 9.65 | 9.7 | 9.54 | 9.62 | 9.59 | 2,141,599 |
5.19 | 3.75 | MAC | Macroasia Corp. | 328,000 | 4.13 | 4.21 | 4.13 | 4.21 | 4.18 | 207,500 |
8.94 | 5.8 | MBC | Manila Broadcasting Co. | 100 | 6.98 | 6.98 | 6.98 | 6.98 | 6.5 | - |
399 | 325 | MER | Manila Electric Co. | 170,630 | 381 | 385 | 376 | 384 | 381 | 11,542,406 |
0.0081 | 0.0036 | MA | Manila Mining Corp. "A" | 11,000,000 | 0.0041 | 0.0042 | 0.0041 | 0.0042 | 0.0042 | - |
27.9 | 16.92 | MWC | Manila Water Co., Inc. | 1,144,100 | 26.05 | 26.3 | 25.8 | 26.15 | 26.05 | 3,124,185 |
1.13 | 0.65 | MARC | Marcventures Hldgs., Inc. | 54,000 | 0.73 | 0.73 | 0.72 | 0.73 | 0.74 | (14,600) |
5.01 | 2.97 | MAXS | Max's Group,Inc. | 15,000 | 3.03 | 3.16 | 3.03 | 3.14 | 3.03 | - |
0.5 | 0.28 | MEDIC | Medilines Distributors, Inc. | 50,000 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - |
3.42 | 2.85 | MWIDE | Megawide Const. Corp. | 91,000 | 2.88 | 2.9 | 2.87 | 2.87 | 2.89 | (17,220) |
97 | 88.95 | MWP4 | Megawide Const. Corp. Series 4 Pref. | 350 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
105 | 99 | MWP5 | Megawide Const. Corp. Series 5 Pref. | 1,050 | 101 | 104.5 | 101 | 104.5 | 103.8 | - |
2.11 | 1.72 | MEG | Megaworld Corp. | 12,662,000 | 1.83 | 1.83 | 1.8 | 1.81 | 1.84 | (13,394,580) |
1.21 | 0.8 | MM | MerryMart Consumer Corp. | 393,000 | 0.8 | 0.82 | 0.8 | 0.81 | 0.82 | (25,420) |
1.48 | 1.15 | MRSGI | Metro Retail Stores Group, Inc. | 6,000 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - |
71.95 | 49.95 | MBT | MetroBank and Trust Co. | 1,202,220 | 68.35 | 69 | 67.85 | 68.95 | 68.95 | 26,403,331 |
11.76 | 6.18 | MONDE | Monde Nissin Corp. | 2,253,400 | 9.3 | 9.48 | 9.2 | 9.2 | 9.3 | (6,010,837) |
2.24 | 0.43 | MRC | MRC Allied, Inc. | 870,000 | 0.46 | 0.47 | 0.46 | 0.46 | 0.47 | 4,600 |
14.2 | 11.88 | MREIT | MREIT, Inc. | 1,598,400 | 13.12 | 13.16 | 12.9 | 12.94 | 13.12 | (35,264) |
0.56 | 0.35 | NRCP | Nat'l. Reinsurance Corp. of the Phils. | 500,000 | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | 2,550 |
1.73 | 1.71 | XG | NexGen Energy Corp. | 225,000 | 1.73 | 1.73 | 1.71 | 1.72 | 1.73 | - |
6.48 | 3.45 | NIKL | Nickel Asia Corp. | 3,129,000 | 3.54 | 3.54 | 3.45 | 3.45 | 3.55 | 101,380 |
1 | 0.34 | NI | Nihao Min. Resources Int'l., Inc. | 10,000 | 0.8 | 0.8 | 0.8 | 0.8 | 0.78 | - |
1.42 | 0.87 | NOW | Now Corp. | 3,189,000 | 0.88 | 0.88 | 0.79 | 0.87 | 0.87 | (176,940) |
15.26 | 12.36 | OGP | OceanaGold (Philippines), Inc. | 47,200 | 13.6 | 13.64 | 13.44 | 13.6 | 13.76 | 256,770 |
0.0097 | 0.0076 | OPM | Oriental Pet. & Min. Corp. "A" | 2,000,000 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0082 | - |
0.0092 | 0.0076 | OPMB | Oriental Pet. & Min. Corp. "B" | 5,000,000 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
5.24 | 1.87 | LOTO | Pacific Online Sys. Corp. | 15,000 | 4.4 | 4.44 | 4.23 | 4.43 | 4.4 | - |
1.65 | 0.92 | PA | Pacifica Holdings, Inc. | 5,000 | 0.94 | 0.94 | 0.94 | 0.94 | 0.97 | - |
6.24 | 5.03 | PAL | PAL Hldgs., Inc. | 4,400 | 5.35 | 5.35 | 5.31 | 5.35 | 5.35 | - |
5.98 | 4.57 | PMPC | Panasonic Mfg. Phils. Corp. | 19,000 | 5.32 | 5.35 | 5.32 | 5.35 | 5.3 | - |
3.74 | 2.59 | PCOR | Petron Corp. | 49,000 | 2.6 | 2.6 | 2.59 | 2.6 | 2.6 | (67,600) |
1,000 | 951 | PRF3A | Petron Corp. - Perp. Pref. Series 3A | 20 | 994.5 | 994.5 | 981 | 981 | 995 | - |
1,015 | 960 | PRF3B | Petron Corp. - Perp. Pref. Series 3B | 360 | 981 | 981 | 960 | 965 | 1,000.00 | - |
1,010 | 950 | PRF4A | Petron Corp. - Perp. Pref. Series 4A | 50 | 990 | 990 | 990 | 990 | 988 | - |
1.1 | 0.51 | PHR | PH Resorts Group Holdings, Inc. | 206,000 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | - |
3.31 | 2.59 | PX | Philex Mining Corp. | 4,050,000 | 2.75 | 2.75 | 2.65 | 2.67 | 2.75 | (2,820,890) |
9.5 | 7 | PBB | Philippine Business Bank | 200 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
0.4 | 0.3 | PHES | Philippine Estate Corp. | 40,000 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
24.1 | 18.16 | PNB | Philippine National Bank | 125,100 | 24 | 24.05 | 23.8 | 23.8 | 24.05 | 821,020 |
0.187 | 0.119 | RLT | Philippine Realty & Hldgs. Corp. | 10,000 | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 1,380 |
132 | 71.25 | SEVN | Philippine Seven Corp. | 236,490 | 120.2 | 123 | 119.5 | 120.4 | 119.3 | (1,117,509) |
2.13 | 1.51 | WEB | Philweb Corp. | 3,654,000 | 2.08 | 2.17 | 2.01 | 2.1 | 2.03 | 23,650 |
29.65 | 19.1 | PHN | Phinma Corp. | 119,700 | 21.5 | 21.75 | 20.7 | 21.75 | 21.95 | - |
1,565 | 1,096 | TEL | PLDT, Inc. | 44,115 | 1,490 | 1,493 | 1,476 | 1,476 | 1,495 | (19,171,945) |
0.238 | 0.161 | PHA | Premiere Horizon Alliance Corp. | 1,210,000 | 0.178 | 0.183 | 0.178 | 0.183 | 0.181 | - |
1.96 | 1.5 | PREIT | Premiere Island Power REIT Corp. | 39,000 | 1.9 | 1.9 | 1.89 | 1.89 | 1.9 | - |
4.48 | 1.92 | PRIM | Prime Media Hldgs., Inc. | 88,000 | 2.64 | 2.64 | 2.51 | 2.54 | 2.52 | - |
7.85 | 5.12 | PPC | Pryce Corp. | 143,200 | 7.24 | 7.89 | 7.24 | 7.85 | 7.24 | 165,356 |
29.95 | 22.8 | PGOLD | Puregold Price Club, Inc | 650,300 | 25.95 | 25.95 | 25.6 | 25.6 | 25.8 | 2,866,895 |
4.57 | 2.92 | PXP | PXP Energy Corp. | 2,199,000 | 3.94 | 3.94 | 3.7 | 3.71 | 3.99 | 37,100 |
1.47 | 1 | ASLAG | Raslag Corp. | 30,000 | 1 | 1 | 1 | 1 | 1.01 | - |
7.88 | 5 | REDC | Repower Energy Dev't. Corp. | 3,000 | 5.2 | 5.4 | 5.2 | 5.4 | 5.4 | - |
3.6 | 2.6 | REG | Republic Glass Hldgs. Corp. | 80,000 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | - |
4 | 2.9 | RFM | RFM Corp. | 39,000 | 3.8 | 3.81 | 3.75 | 3.81 | 3.7 | 18,750 |
25.15 | 21.1 | RCB | Rizal Commercial Banking | 67,200 | 21.8 | 21.9 | 21.8 | 21.9 | 22.4 | - |
5.78 | 4.56 | RCR | RL Commercial REIT, Inc. | 4,101,400 | 5.56 | 5.6 | 5.51 | 5.58 | 5.56 | (693,638) |
17 | 13.88 | RLC | Robinsons Land Corp. | 841,400 | 14.84 | 14.92 | 14.52 | 14.92 | 14.98 | 4,019,586 |
56 | 35 | RRHI | Robinsons Retail Hldgs., Inc. | 171,100 | 36.1 | 36.35 | 35.9 | 36.1 | 36.15 | (2,484,635) |
1.6 | 1.3 | ROCK | Rockwell Land Corp. | 1,125,000 | 1.55 | 1.6 | 1.52 | 1.55 | 1.51 | (558,690) |
4.48 | 0.41 | RCI | Roxas and Co., Inc. | 74,000 | 2.77 | 2.8 | 2.7 | 2.7 | 2.77 | 2,770 |
124.2 | 96.5 | SMC | San Miguel Corp. | 48,480 | 98.9 | 99.4 | 97 | 97.1 | 99.5 | (1,140,184) |
74.65 | 70 | SMC2F | San Miguel Corp. Series 2-F Pref. | 34,680 | 72.85 | 72.85 | 72.8 | 72.8 | 72.85 | - |
74.8 | 69 | SMC2I | San Miguel Corp. Series 2-I Pref. | 12,980 | 70.25 | 70.25 | 70.1 | 70.25 | 70.25 | - |
73 | 65 | SMC2J | San Miguel Corp. Series 2-J Pref. | 10,280 | 68.45 | 68.5 | 68.45 | 68.5 | 68.45 | 698,677 |
73.5 | 62.05 | SMC2K | San Miguel Corp. Series 2-K Pref. | 9,000 | 68.15 | 68.2 | 68.15 | 68.2 | 66.7 | 613,785 |
80 | 75.5 | SMC2N | San Miguel Corp. Series 2-N Pref. | 21,440 | 78 | 78.5 | 78 | 78.5 | 79.5 | - |
53 | 44.2 | FB | San Miguel Food and Bev., Inc. | 34,600 | 46.95 | 47 | 46.9 | 46.9 | 46.9 | (915,370) |
84.5 | 62.6 | SECB | Security Bank Corp. | 42,380 | 64 | 64 | 63.55 | 63.8 | 63.8 | (362,116) |
36.65 | 27.9 | SCC | Semirara Mng. and Power Corp. | 640,100 | 33.2 | 33.4 | 33 | 33.1 | 33.2 | 156,220 |
2.55 | 1.4 | SSP | SFA Semicon Phils. Corp. | 1,000 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - |
10.72 | 9.2 | PIZZA | Shakey's Pizza Asia Vent., Inc. | 1,200 | 9.39 | 9.39 | 9.39 | 9.39 | 9.4 | 2,817 |
4.12 | 3.3 | SHNG | Shang Properties, Inc. | 157,000 | 3.77 | 3.77 | 3.74 | 3.76 | 3.75 | 15,000 |
14.82 | 10.06 | SHLPH | Shell Pilipinas Corp. | 105,300 | 10.36 | 10.4 | 10.3 | 10.3 | 10.36 | - |
995 | 789.5 | SM | SM Investments Corp. | 288,640 | 905 | 923 | 905 | 910 | 923 | 92,910,245 |
34.8 | 25.7 | SMPH | SM Prime Hldgs., Inc. | 8,024,700 | 29.8 | 29.8 | 29 | 29 | 29.9 | (16,321,540) |
1.07 | 0.86 | SGI | Solid Group, Inc. | 27,000 | 0.9 | 0.91 | 0.9 | 0.91 | 0.9 | - |
1.35 | 0.91 | SPNEC | SP New Energy Corp. | 8,581,000 | 1.02 | 1.03 | 1.01 | 1.02 | 1.03 | 407,730 |
9.74 | 6.75 | SPC | SPC Power Corp. | 12,300 | 9.2 | 9.22 | 9.16 | 9.16 | 9.23 | (15,640) |
4.48 | 2.27 | SSI | SSI Group, Inc. | 733,000 | 3.3 | 3.3 | 3.18 | 3.24 | 3.3 | 765,430 |
3.5 | 2.52 | SLI | Sta. Lucia Land, Inc. | 42,000 | 3.09 | 3.14 | 2.84 | 3.14 | 3.14 | - |
1.92 | 0.8 | STN | Steniel Manufacturing Corp. | 175,000 | 1.55 | 1.56 | 1.55 | 1.55 | 1.56 | - |
0.99 | 0.36 | STI | STI Educ. Systems Hldgs., Inc. | 282,000 | 0.83 | 0.85 | 0.83 | 0.84 | 0.83 | (43,370) |
3,100 | 2,500 | SLF | Sun Life Financial, Inc. | 5 | 2,800 | 2,800 | 2,800 | 2,800 | 2,750 | - |
1 | 0.7 | SUN | Suntrust Resort Holdings, Inc. | 121,000 | 0.99 | 0.99 | 0.98 | 0.98 | 0.99 | 12,870 |
0.083 | 0.05 | SFI | Swift Foods, Inc. | 690,000 | 0.063 | 0.063 | 0.061 | 0.061 | 0.063 | - |
10.72 | 5.96 | SGP | Synergy Grid & Dev't. Phils., Inc. | 243,400 | 9.51 | 9.58 | 9.4 | 9.4 | 9.6 | (252,575) |
201 | 159 | PSE | The Phil. Stock Exchange, Inc. | 1,020 | 190 | 190 | 189 | 190 | 190 | - |
0.0097 | 0.0066 | OV | The Philodrill Corp. | 12,000,000 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.008 | - |
121 | 72 | TFHI | Top Frontier Inves. Hldgs., Inc. | 610 | 73 | 73 | 73 | 73 | 72.5 | 36,500 |
0.178 | 0.122 | TBGI | Transpacific Broadband Grp. Int'l., Inc. | 260,000 | 0.137 | 0.137 | 0.135 | 0.135 | 0.135 | - |
58.53 | 33.6 | UBP | Union Bank of the Phils. | 137,300 | 36.25 | 36.25 | 36 | 36 | 36 | (1,275,705) |
128.5 | 89.9 | URC | Universal Robina Corp. | 1,211,130 | 116.5 | 118.3 | 116.3 | 117.9 | 117.5 | 35,222,567 |
2.17 | 0.89 | UPSON | Upson International Corp. | 2,000 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - |
3.8 | 2.53 | VMC | Victorias Milling Co., Inc. | 10,000 | 3 | 3 | 3 | 3 | 3 | 30,000 |
1.81 | 1.46 | VLL | Vista Land & Lifescapes, Inc. | 344,000 | 1.52 | 1.53 | 1.48 | 1.48 | 1.5 | (57,750) |
2.53 | 1.95 | STR | Vistamalls, Inc. | 21,000 | 2.04 | 2.04 | 1.98 | 1.98 | 2.1 | - |
1.75 | 1.62 | VREIT | VistaREIT, Inc. | 729,000 | 1.75 | 1.75 | 1.74 | 1.75 | 1.74 | 5,220 |
0.64 | 0.42 | VITA | Vitarich Corp. | 100,000 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - |
0.42 | 0.36 | WPI | Waterfront Philippines, Inc. | 70,000 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | - |
24 | 15.78 | WLCON | Wilcon Depot, Inc. | 460,400 | 18 | 18 | 17.56 | 17.56 | 18 | (6,912,634) |
0.3 | 0.184 | X | Xurpas, Inc. | 100,000 | 0.23 | 0.238 | 0.23 | 0.238 | 0.238 | - |
0.115 | 0.071 | ZHI | Zeus Hldgs., Inc. | 500,000 | 0.079 | 0.079 | 0.079 | 0.079 | 0.078 | - |
Data based on July 25, 2024 trading