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)
7.6	6	2GO	2Go Group, Inc.	1,300	6.8	6.8	6.8	6.8	6.8	-
13.96	9.1	HOUSE	8990 Hldgs., Inc.	15,700	9.32	9.32	9.32	9.32	9.33	-
101.6	91.05	8990B	8990 Hldgs., Inc. Series B Perp. Pref.	2,300	98.5	98.5	98.5	98.5	98.5	-
0.96	0.69	BRN	A Brown Co., Inc.	124,000	0.75	0.77	0.75	0.77	0.77	-
109	99	BRNP	A Brown Company, Inc. Series A Pref.	500	100.7	100.7	100.7	100.7	101.5	-
9.6	7.8	ANS	A. Soriano Corp.	8,600	9.6	9.6	9.59	9.6	9.6	-
2.92	0.82	ABA	AbaCore Capital Hldgs., Inc.	25,276,000	2.07	2.13	2.07	2.09	2.07	(2,465,270)
63	46.9	AEV	Aboitiz Equity Vent., Inc.	644,600	59	59.1	57.5	57.5	58.5	13,577,731
39.3	28.5	AP	Aboitiz Power Corp.	1,154,100	37.75	38.4	37.75	37.95	37.75	7,425,160
13.8	7.03	ABS	ABS-CBN Corp.	37,200	7.35	7.35	7.3	7.3	7.35	-
13.46	7.12	ABSP	ABS-CBN Hldgs. Corp. "PDR"	1,400	7.12	7.12	7.12	7.12	7.2	8,544
9.55	5.51	ACEN	ACEN Corp.	22,334,500	7.5	7.52	7.37	7.4	7.5	(43,618,140)
8.08	4.45	ANI	Agrinurture, Inc.	1,321,200	7.26	7.29	7.01	7.01	7.26	618,213
0.6	0.219	ALLDY	AllDay Marts, Inc.	19,240,000	0.28	0.28	0.27	0.28	0.28	27,500
9	1.37	HOME	AllHome Corp.	8,951,000	2.43	2.53	2.41	2.51	2.44	5,004,510
13.3	7.7	AGI	Alliance Global Group, Inc.	1,807,000	12.6	12.6	12.42	12.44	12.6	(14,647,542)
0.64	0.51	FOOD	Alliance Select Foods Int'l., Inc.	51,000	0.54	0.54	0.51	0.51	0.51	-
1.09	0.76	ACR	Alsons Cons. Res., Inc.	100,000	0.87	0.89	0.87	0.87	0.87	-
18.92	11.54	APVI	Altus Property Ventures, Inc.	2,800	12.88	12.88	12.5	12.8	12.88	-
7.89	4.02	ALHI	Anchor Land Hldgs., Inc.	5,100	5.89	5.89	5.26	5.78	5.23	-
1.07	0.58	APO	Anglo Phil. Hldgs. Corp.	1,016,000	0.79	0.79	0.76	0.77	0.77	154,770
0.27	0.171	APC	APC Group, Inc.	200,000	0.22	0.225	0.22	0.225	0.227	-
2.19	1.39	APX	Apex Mining Co., Inc. "A"	3,098,000	2.14	2.18	2.14	2.17	2.12	1,027,700
0.075	0.026	APL	Apollo Global Capital, Inc.	287,300,000	0.036	0.036	0.035	0.035	0.037	(17,500)
2.21	0.94	ARA	Araneta Properties, Inc.	196,000	1.03	1.04	1.02	1.04	1.06	-
52.35	30.95	AREIT	AREIT, Inc.	392,600	35.8	36	35.8	35.85	35.8	(1,259,205)
0.63	0.48	ALCO	Arthaland Corp.	124,000	0.57	0.57	0.54	0.54	0.58	540
524	478	ALCPD	Arthaland Corp. Perpetual Pref "D"	100	499	499	499	499	499	-
45.1	39	AUB	Asia United Bank Corp.	2,200	41.2	41.2	41	41	41	-
14.5	12.9	ATI	Asian Terminals, Inc.	1,600	13.6	13.6	13.6	13.6	13.98	20,400
8.4	3.18	AT	Atlas Cons. Mng. & Dev't. Corp.	336,000	4.6	4.6	4.46	4.6	4.5	(13,380)
0.91	0.34	ATN	ATN Hldgs., Inc. "A"	22,550,000	0.41	0.43	0.41	0.43	0.41	-
0.91	0.33	ATNB	ATN Hldgs., Inc. "B"	160,000	0.43	0.43	0.43	0.43	0.43	-
8.45	5.5	AB	Atok-Big Wedge Co., Inc.	14,800	7.06	7.06	7.01	7.01	7.25	-
3.21	2.05	AXLM	Axelum Resources Corp.	464,000	2.79	2.93	2.79	2.83	2.75	-
890	575.5	AC	Ayala Corp.	216,560	750	758	748	748	749	90,448,555
520	468	APB2R	Ayala Corp. Class B Pref. Shares	9,270	488	490	475.2	475.2	489	-
39.7	22.55	ALI	Ayala Land, Inc.	4,805,100	32.8	32.9	32.35	32.65	32.8	81,882,880
5.93	2.88	ALLHC	AyalaLand Logistics Hldgs. Corp.	2,050,000	3.1	3.1	3.05	3.1	3.08	15,500
1.05	0.55	BALAI	Balai ni Fruitas, Inc.	8,012,000	0.6	0.62	0.6	0.62	0.6	30,350
125.5	92.08	BDO	Banco de Oro Unibank, Inc.	3,058,820	122	123.5	121.8	122	122	23,475,775
12.22	7.75	BNCOM	Bank of Commerce	50,900	8.9	8.9	8.4	8.8	8.54	-
113.3	84.8	BPI	Bank of the Phil. Islands	904,120	109.2	109.7	108.1	108.6	109.2	25,625,925
0.55	0.27	BSC	Basic Energy Corp.	5,520,000	0.34	0.34	0.33	0.34	0.34	-
1.42	1.09	BEL	Belle Corp.	62,000	1.43	1.43	1.4	1.41	1.42	-
7.6	4.05	BC	Benguet Corp. "A"	4,700	5.13	5.13	5.12	5.12	5.08	-
7.56	4.03	BCB	Benguet Corp. "B"	3,100	5.16	5.16	5.16	5.16	5.15	-
8.89	5.46	BCOR	Berjaya Phils., Inc.	1,000	6.3	6.3	6.3	6.3	6.1	-
9.26	5.59	BLOOM	Bloomberry Resorts Corp.	2,522,100	9	9.07	8.93	8.96	9	2,305,030
2.6	1.27	BKR	Bright Kindle Res. & Invest., Inc.	110,000	1.41	1.41	1.38	1.38	1.49	-
49.3	35.5	CEB	Cebu Air, Inc.	324,400	43	44	43	44	43	3,057,445
48.5	35.05	CEBCP	Cebu Air, Inc. Convertible Pref.	33,400	42.05	43	42.05	43	42.05	-
3.01	2.3	CLI	Cebu Landmasters, Inc.	1,489,000	2.66	2.66	2.59	2.59	2.67	(2,426,270)
1.18	0.59	CHP	Cemex Hldg. Phils., Inc.	67,263,000	1.17	1.19	1.15	1.18	1.16	16,046,450
13.78	8.5	CAT	Central Azucarera De Tarlac	7,400	10	10.4	9.6	9.6	10	-
7.7	6.01	CEU	Centro Escolar University	1,900	8	8	7.23	7.23	7.69	-
28.3	19.98	CNPF	Century Pacific Food, Inc.	539,500	24.5	24.9	24.5	24.5	24.5	3,998,640
3.5	2.5	CPM	Century Peak Metals Hldgs. Corp.	133,000	3.07	3.35	3.07	3.31	3.35	16,430
0.43	0.33	CPG	Century Prop. Group, Inc.	3,110,000	0.4	0.41	0.39	0.4	0.41	11,850
1.87	1.1	C	Chelsea Logistics and Infra. Hldgs. Corp.	1,151,000	1.2	1.3	1.2	1.27	1.2	(14,400)
167.9	100	CIP	Chem'l. Ind. of the Phils.	360	149.9	167.9	149.9	167.9	150	-
31	25.35	CHIB	China Banking Corp.	164,400	28.2	28.4	28.2	28.35	28.2	(91,745)
4.08	2.27	TECH	Cirtek Hldgs. Phils. Corp.	4,033,000	3.16	3.35	3.16	3.33	3.16	(111,370)
1.03	0.91	TCB2A	Cirtek Holdings - Pref B-2 A (USD)	378,300	0.98	0.98	0.98	0.98	0.96	(68,600)
58.95	50.5	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	3,930	52.1	52.5	51.8	51.8	52.5	-
0.98	0.48	TECHW	Cirtek Holdings Phils. Corp.-Wrnts.	2,244,000	0.68	0.72	0.68	0.69	0.68	(600)
2.84	1.97	CREIT	Citicore Energy REIT Corp.	3,788,000	2.44	2.47	2.43	2.46	2.44	(1,572,320)
1	0.67	LAND	City and Land Developers, Inc.	82,000	0.91	0.91	0.86	0.86	0.87	(3,640)
0.77	0.63	CDC	Cityland Dev't. Corp.	15,000	0.69	0.69	0.67	0.67	0.68	-
8.49	6.76	CSB	Citystate Savings Bank	5,700	6.11	7.75	6.11	7.75	8.49	-
4.1	2.95	COL	COL Fin'l. Group, Inc.	197,000	3.06	3.14	3.05	3.06	3.12	30,800
22.7	15	CIC	Concepcion Ind'l. Corp.	4,600	16.9	16.9	16.1	16.88	16.78	-
31.45	11.1	CNVRG	Converge ICT Solutions, Inc.	1,856,200	18.86	18.86	18.58	18.58	18.86	(10,523,846)
5.24	3.8	COSCO	Cosco Capital, Inc.	386,000	4.57	4.59	4.54	4.58	4.57	(800,610)
1.88	1.26	CROWN	Crown Asia Chemicals Corp.	71,000	1.52	1.55	1.52	1.55	1.52	-
0.105	0.075	CEI	Crown Equities, Inc.	920,000	0.081	0.081	0.08	0.08	0.08	-
1.11	0.82	CTS	CTS Global Equity Group, Inc.	181,000	0.93	0.94	0.93	0.94	0.93	-
7	6.5	DMW	D.M. Wenceslao and Associates, Inc.	15,000	6.9	6.94	6.9	6.94	6.9	-
8.66	6.5	DNL	D&L Industries, Inc.	2,361,400	8.36	8.36	8.26	8.27	8.35	(2,974,011)
1.8	1.18	DDMPR	DDMP REIT, Inc.	1,444,000	1.44	1.44	1.43	1.44	1.43	(28,630)
16.16	12.1	DELM	Del Monte Pacific Ltd.	35,900	13.64	13.64	13.6	13.62	13.66	(342,364)
3.7	2.25	DFNN	DFNN, Inc.	311,000	3.32	3.5	3.3	3.32	3.33	-
6.9	2.43	DITO	DITO CME Holdings Corp.	1,689,000	3.39	3.39	3.3	3.3	3.37	483,380
13	8.07	DMC	DMCI Hldgs., Inc.	4,562,500	12.8	12.88	12.5	12.5	12.8	1,931,710
11.44	5.6	DD	DoubleDragon Prop. Corp.	371,300	7.3	7.45	7.25	7.44	7.3	(78,146)
101.9	91.55	DDPR	DoubleDragon Prop. Corp. Pref.	290	97	97	97	97	97	-
9.6	5.7	EW	East West Banking Corp.	88,600	7.43	7.54	7.43	7.45	7.43	(9,659)
5	2.88	ECP	Easycall Comm. Phils., Inc.	1,000	3.71	3.71	3.71	3.71	3.84	-
6.34	2.79	EEI	EEI Corp.	623,000	3.01	3.01	2.94	2.99	3	(9,030)
110.5	100	EEIPB	EEI Corp. Series B Pref.	350	101.1	102	101.1	102	101	-
24.3	13.24	EMI	Emperador, Inc.	4,831,900	20.9	21.3	20.9	21.05	20.9	(37,163,080)
0.26	0.182	ELI	Empire East Land Hldgs., Inc.	2,610,000	0.203	0.203	0.201	0.203	0.205	(262,400)
36.8	7.94	ENEX	ENEX Energy Corp.	55,900	13.14	13.5	13.14	13.46	13.34	(10,936)
1.49	0.8	EURO	Euro-Med Lab. Phil., Inc.	206,000	0.95	1.01	0.95	0.99	0.94	-
0.34	0.24	EVER	Ever-Gotesco Res. & Hldgs., Inc.	12,910,000	0.29	0.3	0.28	0.28	0.3	-
597	530	FEU	Far Eastern University, Inc.	3,360	530	530	530	530	530	(1,574,100)
3.11	1.7	FERRO	Ferronoux Holding, Inc.	2,000	2.7	2.7	2.7	2.7	2.8	-
0.94	0.48	FCG	Figaro Coffee Group, Inc.	405,039,000	0.92	0.95	0.85	0.94	0.89	11,043,550
7.7	6.34	FDC	Filinvest Dev't. Corp.	139,600	6.4	6.4	6.39	6.39	6.4	9,600
1.12	0.74	FLI	Filinvest Land, Inc.	4,310,000	0.89	0.89	0.87	0.88	0.88	(3,708,290)
7.61	5.24	FILRT	Filinvest REIT, Corp.	316,700	5.82	5.82	5.75	5.79	5.8	(10,978)
28	15.02	FGEN	First Gen Corp.	167,000	18.56	18.6	18.38	18.4	18.56	(840,706)
114	89	FMETF	First Metro Phil. Equity ETF, Inc.	7,420	108.9	109	108.5	108.5	108.9	(22,858)
71	59.8	FPH	First Phil. Hldgs. Corp.	9,420	64.5	64.5	63.1	63.15	64.5	(521,169)
0.27	0.203	FPI	Forum Pacific, Inc.	60,000	0.23	0.23	0.23	0.23	0.23	-
1.31	0.95	FRUIT	Fruitas Hldgs., Inc.	13,622,000	1.29	1.31	1.28	1.31	1.29	(15,600)
0.223	0.17	GEO	GEOGRACE Res. Phils., Inc.	1,260,000	0.192	0.194	0.184	0.194	0.194	-
118	96.7	GSMI	Ginebra San Miguel, Inc.	86,770	112	113	111	112	112	(5,245,950)
3.47	2.03	FNI	Global Ferronickel Hldgs., Inc.	3,654,000	2.63	2.63	2.57	2.59	2.6	1,032,000
0.98	0.78	GERI	Global-Estate Resorts, Inc.	30,000	0.93	0.93	0.93	0.93	0.93	-
3,207.64	1,977.72	GLO	Globe Telecom, Inc.	50,720	2,148	2,148	2,132	2,146	2,150	(37,412,020)
15	9.9	GMAP	GMA Hldgs., Inc. "PDR"	124,300	11.8	12.2	11.8	12.2	11.88	(213,440)
16.08	9.76	GMA7	GMA Network, Inc.	414,300	12.16	12.36	12.16	12.3	12.12	-
728	519	HVN	Golden MV Holdings, Inc.	460	720	728	707	728	725	144,000
2.11	1.38	GREEN	Greenenergy Hldgs., Inc.	46,536,000	1.43	1.44	1.4	1.4	1.42	36,068,440
596	380	GTCAP	GT Capital Hldgs., Inc.	1,168,320	511	527	510	525	511	385,914,020
1,035	940	GTPPA	GT Capital Non-Voting Perp. Pref. "A"	350	970.5	970.5	970.5	970.5	970	-
1.36	0.62	TUGS	Harbor Star Shipping Serv., Inc.	690,000	0.93	0.94	0.92	0.94	0.93	(5,520)
1.3	0.76	HTI	Haus Talk, Inc.	1,329,000	1.06	1.07	1.03	1.05	1.05	(310,400)
6.29	3.73	HLCM	Holcim Philippines, Inc.	38,000	4.43	4.53	4.33	4.33	4.4	(26,880)
3.89	3.28	HI	House of Investments, Inc.	95,000	3.6	3.61	3.55	3.55	3.64	(61,160)
0.95	0.65	I	I-Remit, Inc.	58,000	0.83	0.86	0.83	0.86	0.85	-
1.48	1.06	IMP	Imperial Resources, Inc. "A"	9,000	1.18	1.32	1.18	1.32	1.31	-
233	156.6	ICT	Int'l. Cont. Term'l. Serv., Inc.	701,290	216.6	216.6	211	211	216.6	(52,545,668)
10.56	4.55	IMI	Integ. Micro-Electronics, Inc.	91,500	5.48	5.57	5.48	5.54	5.5	27,750
0.83	0.47	ION	Ionics, Inc.	2,908,000	0.7	0.72	0.66	0.68	0.7	6,600
7	6.15	IPM	IPM Holdings, Inc.	200	6.62	6.62	6.62	6.62	6.6	(1,324)
1.13	0.61	IDC	Italpinas Dev't. Corp.	1,780,000	1.05	1.05	0.97	0.99	1.05	1,000
63.8	40.9	JGS	JG Summit Hldgs., Inc.	2,459,660	56.5	56.95	56.3	56.9	56.5	(33,445,017)
256	192	JFC	Jollibee Foods Corp.	217,300	244	244.4	241.4	241.4	244	8,591,160
1,020	910	JFCPA	Jollibee Foods Corp. Series A Pref.	500	930	930	926	926	950	-
1.51	1.03	KEEPR	Keepers Hldgs., Inc., The	2,916,000	1.39	1.4	1.38	1.4	1.39	3,114,990
26	16.02	LBC	LBC Express Hldgs., Inc.	700	17	17.02	17	17.02	18.84	-
3.07	1.23	LR	Leisure and Resorts World Corp.	3,483,000	2.71	2.82	2.7	2.7	2.69	272,950
0.186	0.101	LC	Lepanto Cons. Mng. "A"	3,360,000	0.118	0.12	0.118	0.12	0.118	-
0.186	0.101	LCB	Lepanto Cons. Mng. "B"	1,090,000	0.12	0.125	0.116	0.12	0.114	-
0.205	0.121	LPC	LFM Properties Corp.	170,000	0.128	0.129	0.128	0.128	0.128	-
26.6	16.62	LFM	Liberty Flour Mills, Inc.	1,900	17.5	17.96	17.5	17.5	17.98	-
0.7	0.46	LODE	Lodestar Invest. Hldg. Corp. "A"	573,000	0.56	0.58	0.53	0.56	0.55	(2,280)
3.67	2.87	LPZ	Lopez Hldgs. Corp.	343,000	3.62	3.62	3.5	3.5	3.62	-
0.92	0.39	LSC	Lorenzo Shipping Corp.	93,000	0.8	0.8	0.75	0.75	0.64	-
10.3	7.7	LTG	LT Group,Inc.	4,193,100	10.2	10.36	10.12	10.3	10.2	(12,580,904)
6.72	4.1	MVC	Mabuhay Vinyl Corp.	4,300	5.48	5.49	5.48	5.49	5.48	-
6.88	3.05	MACAY	Macay Hldgs., Inc.	100	6.27	6.27	6.27	6.27	5.07	-
6.19	4.03	MAC	Macroasia Corp.	707,700	5.14	5.19	5.14	5.18	5.13	-
10.06	5.92	MBC	Manila Broadcasting Co.	200	7.5	8.05	7.5	8.05	8.37	-
0.44	0.28	MB	Manila Bulletin Pub. Corp.	150,000	0.33	0.34	0.33	0.33	0.33	-
380	263	MER	Manila Electric Co.	169,620	289	292.2	288	289.4	288	(9,707,914)
2.04	0.97	MJC	Manila Jockey Club, Inc.	4,000	1.37	1.37	1.37	1.37	1.6	-
0.012	0.0088	MAB	Manila Mining Corp. "B"	7,000,000	0.0097	0.0097	0.0097	0.0097	0.0097	-
25.5	13	MWC	Manila Water Co., Inc.	583,900	19.6	19.6	19.4	19.44	19.52	(6,552,754)
1,110	800	MFC	Manulife Financial Corp.	20	950	984.5	950	984.5	950	9,500
2.44	1.16	MARC	Marcventures Hldgs., Inc.	1,739,000	1.29	1.29	1.26	1.27	1.28	(12,700)
6.8	4.22	MAXS	Max's Group,Inc.	84,000	4.97	4.97	4.85	4.94	4.95	(176,460)
1.16	0.57	MEDIC	Medilines Distributors, Inc.	1,406,000	0.74	0.75	0.73	0.74	0.74	-
5.58	2.99	MWIDE	Megawide Const. Corp.	2,356,000	3.15	3.23	3.13	3.2	3.14	389,740
100	92.1	MWP2A	Megawide Const. Corp. Series 2A Pref.	960	99	99	99	99	98	-
101	94	MWP4	Megawide Const. Corp. Series 4 Pref.	1,590	94.75	94.75	94.75	94.75	94.75	7,580
3.36	1.99	MEG	Megaworld Corp.	39,961,000	2.23	2.3	2.22	2.25	2.22	(23,471,930)
2.35	1.07	MM	MerryMart Consumer Corp.	3,249,000	1.52	1.54	1.46	1.48	1.52	(114,420)
1.09	0.65	MAH	Metro Alliance Hldgs. & Eqts. Corp."A"	17,000	0.83	0.83	0.82	0.83	0.83	-
4.36	3.29	MPI	Metro Pac. Inv. Corp.	21,196,000	4.36	4.4	4.3	4.3	4.36	(13,286,150)
1.48	1.09	MRSGI	Metro Retail Stores Group, Inc.	139,000	1.4	1.42	1.4	1.41	1.42	(70,000)
60.75	45.65	MBT	MetroBank and Trust Co.	1,237,430	58.9	59.05	58.55	58.55	58.9	29,277,581
0.162	0.102	MG	Millennium Global Hldgs., Inc.	400,000	0.143	0.143	0.135	0.141	0.139	-
18.16	11.06	MONDE	Monde Nissin Corp.	2,426,500	14.14	14.28	13.9	13.94	14.3	(2,314,714)
0.3	0.171	MRC	MRC Allied, Inc.	1,390,000	0.219	0.219	0.213	0.217	0.217	-
22.5	11.28	MREIT	MREIT, Inc.	430,600	14.88	14.88	14.72	14.74	14.72	447,402
0.72	0.53	NRCP	Nat'l. Reinsurance Corp. of the Phils.	9,000	0.59	0.65	0.59	0.65	0.65	2,240
9.52	4.76	NIKL	Nickel Asia Corp.	10,538,900	7.1	7.1	6.84	6.84	7.14	(11,637,888)
2.62	0.85	NOW	Now Corp.	4,536,000	2.43	2.51	2.41	2.45	2.46	(3,309,360)
0.38	0.3	OM	Omico Corp.	100,000	0.31	0.31	0.31	0.31	0.31	-
1.29	0.65	ORE	Oriental Peninsula Res. Grp., Inc.	323,000	0.81	0.83	0.8	0.83	0.81	-
0.013	0.0098	OPM	Oriental Pet. & Min. Corp. "A"	14,300,000	0.011	0.011	0.01	0.011	0.011	-
3.12	1.82	PA	Pacifica, Inc.	2,000	1.9	1.9	1.9	1.9	1.85	-
6.64	5.4	PAL	PAL Hldgs., Inc.	15,200	5.85	5.9	5.85	5.88	5.82	35,280
6.6	5.06	PMPC	Panasonic Mfg. Phils. Corp.	99,800	5.2	5.2	5	5.15	5.2	-
5.15	4.1	PERC	Petroenergy Res. Corp.	1,000	4.74	4.74	4.74	4.74	4.74	-
3.94	2.27	PCOR	Petron Corp.	1,104,000	2.57	2.57	2.54	2.56	2.58	(99,300)
1,080	980	PRF3A	Petron Corp. - Perp. Pref. Series 3A	5	1,024	1,024	1,024	1,024	1,005	-
1,130	1,000	PRF3B	Petron Corp. - Perp. Pref. Series 3B	65	1,025	1,025	1,025	1,025	1,030	-
1.42	0.7	PHR	PH Resorts Group Holdings, Inc.	26,349,000	0.96	1.04	0.94	1.03	0.96	(194,940)
1.12	0.84	INFRA	Phil. Infradev Hldgs., Inc.	3,382,000	0.97	1.02	0.97	0.97	0.97	(562,600)
6.57	2.24	PX	Philex Mining Corp.	2,203,000	3.16	3.2	3.16	3.17	3.17	(190,800)
18.82	12.72	PBC	Philippine Bank of Comm.	1,900	15.54	15.6	15.54	15.6	14.8	-
11.4	6.39	PBB	Philippine Business Bank	15,600	10.62	10.62	10.6	10.6	10.8	-
0.49	0.37	PHES	Philippine Estate Corp.	190,000	0.38	0.38	0.38	0.38	0.39	-
21	16.76	PNB	Philippine National Bank	479,600	19.5	19.88	19.5	19.88	19.5	(1,883,870)
0.27	0.18	RLT	Philippine Realty & Hldgs. Corp.	300,000	0.211	0.213	0.211	0.213	0.228	-
58.8	55	PSB	Philippine Savings Bank	520	55.8	55.8	55.8	55.8	55.6	-
89	49	SEVN	Philippine Seven Corp.	2,220	72	74.3	72	74.3	78	(39,928)
6.09	1.95	WEB	Philweb Corp.	7,815,000	2.63	2.79	2.63	2.75	2.65	1,670,250
21.15	18.92	PHN	Phinma Corp.	15,900	19.12	19.2	19.12	19.2	19.12	-
10.82	7.58	PNX	Phoenix Pet. Phils., Inc.	13,500	8.15	8.33	8.15	8.33	8.15	-
103.1	62	PNX3B	Phoenix Pet.-Non-Voting Pref. 3B	990	61.6	63.8	61.55	63.75	63.4	-
1,000	325	PNX4	Phoenix Petroleum - Perpetual Pref. 4	3,250	360	360	330.2	340	360	7,180
22.2	16.5	SHLPH	Pilipinas Shell Pet. Corp.	21,500	18.3	18.66	18.3	18.5	18.2	-
1,982	1,190	TEL	PLDT, Inc.	36,245	1,540	1,540	1,502	1,502	1,547	(2,264,475)
0.85	0.26	PHA	Premiere Horizon Alliance Corp.	14,070,000	0.36	0.37	0.34	0.35	0.36	-
1.7	1.5	PREIT	Premiere Island Power REIT Corp.	30,000	1.53	1.53	1.52	1.53	1.53	-
0.55	0.4	PLC	Premium Leisure Corp.	11,058,000	0.54	0.56	0.53	0.55	0.54	(541,650)
3.41	1.1	PRIM	Prime Media Hldgs., Inc.	42,000	2	2.07	2	2	2.04	-
6	5	PPC	Pryce Corp.	92,700	5.25	5.4	5.25	5.27	5.25	238,310
37.75	26.7	PGOLD	Puregold Price Club, Inc	1,010,200	35.6	35.95	35.55	35.9	35.55	(15,083,415)
8.59	4.1	PXP	PXP Energy Corp.	376,000	6.56	6.68	6.55	6.6	6.57	-
2.25	1.6	ASLAG	Raslag Corp.	1,652,000	1.69	1.75	1.69	1.72	1.7	20,760
4.65	3.45	RFM	RFM Corp.	36,000	3.69	3.69	3.69	3.69	3.6	-
25.55	18.92	RCB	Rizal Commercial Banking	115,100	23.25	23.25	23	23.05	23.1	71,610
8.55	4.98	RCR	RL Commercial REIT, Inc.	833,300	6.16	6.18	6.05	6.06	6.06	(362,480)
20.5	14.64	RLC	Robinsons Land Corp.	4,996,300	16.3	16.48	16.06	16.26	16.5	4,612,686
62.05	46	RRHI	Robinsons Retail Hldgs., Inc.	467,890	58.6	58.75	58.1	58.6	58.1	7,242,687
1.56	1.18	ROCK	Rockwell Land Corp.	66,000	1.47	1.49	1.47	1.49	1.49	-
0.73	0.45	RCI	Roxas and Co., Inc.	1,210,000	0.54	0.59	0.54	0.57	0.55	(20,740)
1.6	0.6	ROX	Roxas Hldgs., Inc.	8,000	0.8	0.84	0.8	0.84	0.82	-
112.5	92.95	SMC	San Miguel Corp.	195,000	96	97.1	94.6	94.6	94.5	2,736,964
79.75	74	SMC2F	San Miguel Corp. Series 2-F Pref.	10,100	75.3	75.3	75.3	75.3	75.3	-
77.5	68.05	SMC2J	San Miguel Corp. Series 2-J Pref.	59,630	71.9	71.95	71.5	71.95	71.9	-
77	68	SMC2K	San Miguel Corp. Series 2-K Pref.	500	73.7	73.7	73.7	73.7	73.45	-
70	34.25	FB	San Miguel Food and Bev., Inc.	453,600	43.8	46.3	43.8	46.1	43.75	10,557,360
4.75	3.51	SBS	SBS Philippines Corp.	22,000	4.45	4.45	4.45	4.45	4.5	-
2.79	1.68	SPM	Seafront Resources Corp.	1,000	1.94	1.94	1.94	1.94	1.96	-
118.6	79.9	SECB	Security Bank Corp.	258,350	94	94.85	93.05	93.25	94	(5,682,201)
44.1	24	SCC	Semirara Mng. and Power Corp.	1,821,200	33.5	33.95	33.35	33.85	33.5	(2,227,905)
1.73	0.92	SSP	SFA Semicon Phils. Corp.	660,000	1.6	1.6	1.58	1.59	1.6	-
9.68	6.8	PIZZA	Shakey's Pizza Asia Vent., Inc.	449,600	8.4	8.58	8.22	8.5	8.48	1,175,330
2.62	2.45	SHNG	Shang Properties, Inc.	73,000	2.56	2.56	2.56	2.56	2.58	76,800
980	725	SM	SM Investments Corp.	143,390	950	952	942	942	945	28,338,450
39.9	30.1	SMPH	SM Prime Hldgs., Inc.	2,996,500	37.8	38.2	37.5	37.8	37.8	39,745,375
0.65	0.43	SOC	SOCResources, Inc.	13,000	0.51	0.51	0.51	0.51	0.51	(6,630)
1.16	0.79	SGI	Solid Group, Inc.	122,000	0.89	0.89	0.89	0.89	0.89	-
2.27	1.08	SPNEC	SP New Energy Corp.	45,675,000	1.4	1.43	1.37	1.39	1.37	(1,630,620)
15	8.36	SPC	SPC Power Corp.	71,100	9.36	9.36	9.25	9.25	9.37	9,270
1.74	1.01	SSI	SSI Group, Inc.	1,015,000	1.63	1.66	1.63	1.66	1.64	-
3.25	2.53	SLI	Sta. Lucia Land, Inc.	649,000	3.03	3.17	3.03	3.16	3.07	(9,510)
0.37	0.32	STI	STI Educ. Systems Hldgs., Inc.	920,000	0.34	0.34	0.34	0.34	0.34	6,800
2,892	1,786	SLF	Sun Life Financial, Inc.	30	2,500	2,590	2,500	2,590	2,500	50,000
1.12	0.91	SUN	Suntrust Resort Holdings, Inc.	273,000	1	1.05	1	1.04	0.99	-
0.109	0.073	SFI	Swift Foods, Inc.	190,000	0.08	0.08	0.08	0.08	0.08	-
13.88	10.86	SGP	Synergy Grid & Dev't. Phils., Inc.	122,600	11.84	11.94	11.84	11.88	11.84	(112,962)
225	153	PSE	The Phil. Stock Exchange, Inc.	860	180	180	175	180	180	-
0.011	0.0082	OV	The Philodrill Corp.	7,000,000	0.0096	0.0099	0.0095	0.0095	0.0097	-
0.94	0.51	T	TKC Metal Corp.	185,000	0.56	0.56	0.56	0.56	0.56	-
0.42	0.211	TBGI	Transpacific Broadband Grp. Int'l., Inc.	5,260,000	0.27	0.28	0.26	0.26	0.26	-
98.96	69.16	UBP	Union Bank of the Phils.	694,400	94	95.2	93	93.4	93.5	60,023,795
0.0084	0.0051	UPM	United Paragon Mng. Co.	5,000,000	0.0055	0.0055	0.0055	0.0055	0.0055	-
149.8	94	URC	Universal Robina Corp.	594,380	141.9	144	141	141	141.9	(36,601,669)
3.6	2.4	VMC	Victorias Milling Co., Inc.	93,000	3.37	3.4	3.37	3.37	3.35	17,000
3.52	1.39	VLL	Vista Land & Lifescapes, Inc.	2,701,000	1.87	1.92	1.85	1.92	1.85	(1,614,230)
4.45	2.84	STR	Vistamalls, Inc.	5,000	2.9	3	2.9	3	2.95	-
1.76	1.48	VREIT	VistaREIT, Inc.	90,000	1.7	1.7	1.67	1.7	1.7	-
0.7	0.52	VITA	Vitarich Corp.	1,895,000	0.66	0.68	0.65	0.65	0.65	-
1.44	0.77	VUL	Vulcan Industrial & Mining	7,313,000	1.07	1.1	1.02	1.03	1.07	(1,705,450)
0.54	0.41	WPI	Waterfront Philippines, Inc.	310,000	0.46	0.49	0.46	0.47	0.46	14,550
34.1	21.55	WLCON	Wilcon Depot, Inc.	1,257,700	32.8	33.45	32.1	32.1	32.6	(14,908,930)
0.47	0.246	X	Xurpas, Inc.	2,730,000	0.27	0.29	0.26	0.29	0.27	(5,800)

Year to Date High

Year to Date Low

Code

Name

Volume

Open

High

Low

Net Foreign Trade(peso) Buy(sell)

7.6

2GO

2Go Group, Inc.

1,300

6.8

13.96

9.1

HOUSE

8990 Hldgs., Inc.

15,700

9.32

9.33

101.6

91.05

8990B

8990 Hldgs., Inc. Series B Perp. Pref.

2,300

98.5

0.96

0.69

BRN

A Brown Co., Inc.

124,000

0.75

0.77

0.75

0.77

109

BRNP

A Brown Company, Inc. Series A Pref.

500

100.7

101.5

9.6

7.8

ANS

A. Soriano Corp.

8,600

9.6

9.59

9.6

2.92

0.82

ABA

AbaCore Capital Hldgs., Inc.

25,276,000

2.07

2.13

2.07

2.09

2.07

(2,465,270)

46.9

AEV

Aboitiz Equity Vent., Inc.

644,600

59.1

57.5

58.5

13,577,731

39.3

28.5

Aboitiz Power Corp.

1,154,100

37.75

38.4

37.75

37.95

37.75

7,425,160

13.8

7.03

ABS

ABS-CBN Corp.

37,200

7.35

7.3

7.35

13.46

7.12

ABSP

ABS-CBN Hldgs. Corp. "PDR"

1,400

7.12

7.2

8,544

9.55

5.51

ACEN

ACEN Corp.

22,334,500

7.5

7.52

7.37

7.4

7.5

(43,618,140)

8.08

4.45

ANI

Agrinurture, Inc.

1,321,200

7.26

7.29

7.01

7.26

618,213

0.6

0.219

ALLDY

AllDay Marts, Inc.

19,240,000

0.28

0.27

0.28

27,500

1.37

HOME

AllHome Corp.

8,951,000

2.43

2.53

2.41

2.51

2.44

5,004,510

13.3

7.7

AGI

Alliance Global Group, Inc.

1,807,000

12.6

12.42

12.44

12.6

(14,647,542)

0.64

0.51

FOOD

Alliance Select Foods Int'l., Inc.

51,000

0.54

0.51

1.09

0.76

ACR

Alsons Cons. Res., Inc.

100,000

0.87

0.89

0.87

18.92

11.54

APVI

Altus Property Ventures, Inc.

2,800

12.88

12.5

12.8

12.88

7.89

4.02

ALHI

Anchor Land Hldgs., Inc.

5,100

5.89

5.26

5.78

5.23

1.07

0.58

APO

Anglo Phil. Hldgs. Corp.

1,016,000

0.79

0.76

0.77

154,770

0.27

0.171

APC

APC Group, Inc.

200,000

0.22

0.225

0.22

0.225

0.227

2.19

1.39

APX

Apex Mining Co., Inc. "A"

3,098,000

2.14

2.18

2.14

2.17

2.12

1,027,700

0.075

0.026

APL

Apollo Global Capital, Inc.

287,300,000

0.036

0.035

0.037

(17,500)

2.21

0.94

ARA

Araneta Properties, Inc.

196,000

1.03

1.04

1.02

1.04

1.06

52.35

30.95

AREIT

AREIT, Inc.

392,600

35.8

35.85

35.8

(1,259,205)

0.63

0.48

ALCO

Arthaland Corp.

124,000

0.57

0.54

0.58

540

524

478

ALCPD

Arthaland Corp. Perpetual Pref "D"

100

499

45.1

AUB

Asia United Bank Corp.

2,200

41.2

14.5

12.9

ATI

Asian Terminals, Inc.

1,600

13.6

13.98

20,400

8.4

3.18

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

336,000

4.6

4.46

4.6

4.5

(13,380)

0.91

0.34

ATN

ATN Hldgs., Inc. "A"

22,550,000

0.41

0.43

0.41

0.43

0.41

0.91

0.33

ATNB

ATN Hldgs., Inc. "B"

160,000

0.43

8.45

5.5

Atok-Big Wedge Co., Inc.

14,800

7.06

7.01

7.25

3.21

2.05

AXLM

Axelum Resources Corp.

464,000

2.79

2.93

2.79

2.83

2.75

890

575.5

Ayala Corp.

216,560

750

758

748

749

90,448,555

520

468

APB2R

Ayala Corp. Class B Pref. Shares

9,270

488

490

475.2

489

39.7

22.55

ALI

Ayala Land, Inc.

4,805,100

32.8

32.9

32.35

32.65

32.8

81,882,880

5.93

2.88

ALLHC

AyalaLand Logistics Hldgs. Corp.

2,050,000

3.1

3.05

3.1

3.08

15,500

1.05

0.55

BALAI

Balai ni Fruitas, Inc.

8,012,000

0.6

0.62

0.6

0.62

0.6

30,350

125.5

92.08

BDO

Banco de Oro Unibank, Inc.

3,058,820

122

123.5

121.8

122

23,475,775

12.22

7.75

BNCOM

Bank of Commerce

50,900

8.9

8.4

8.8

8.54

113.3

84.8

BPI

Bank of the Phil. Islands

904,120

109.2

109.7

108.1

108.6

109.2

25,625,925

0.55

0.27

BSC

Basic Energy Corp.

5,520,000

0.34

0.33

0.34

1.42

1.09

BEL

Belle Corp.

62,000

1.43

1.4

1.41

1.42

7.6

4.05

Benguet Corp. "A"

4,700

5.13

5.12

5.08

7.56

4.03

BCB

Benguet Corp. "B"

3,100

5.16

5.15

8.89

5.46

BCOR

Berjaya Phils., Inc.

1,000

6.3

6.1

9.26

5.59

BLOOM

Bloomberry Resorts Corp.

2,522,100

9.07

8.93

8.96

2,305,030

2.6

1.27

BKR

Bright Kindle Res. & Invest., Inc.

110,000

1.41

1.38

1.49

49.3

35.5

CEB

Cebu Air, Inc.

324,400

3,057,445

48.5

35.05

CEBCP

Cebu Air, Inc. Convertible Pref.

33,400

42.05

3.01

2.3

CLI

Cebu Landmasters, Inc.

1,489,000

2.66

2.59

2.67

(2,426,270)

1.18

0.59

CHP

Cemex Hldg. Phils., Inc.

67,263,000

1.17

1.19

1.15

1.18

1.16

16,046,450

13.78

8.5

CAT

Central Azucarera De Tarlac

7,400

10.4

9.6

7.7

6.01

CEU

Centro Escolar University

1,900

7.23

7.69

28.3

19.98

CNPF

Century Pacific Food, Inc.

539,500

24.5

24.9

24.5

3,998,640

3.5

2.5

CPM

Century Peak Metals Hldgs. Corp.

133,000

3.07

3.35

3.07

3.31

3.35

16,430

0.43

0.33

CPG

Century Prop. Group, Inc.

3,110,000

0.4

0.41

0.39

0.4

0.41

11,850

1.87

1.1

Chelsea Logistics and Infra. Hldgs. Corp.

1,151,000

1.2

1.3

1.2

1.27

1.2

(14,400)

167.9

100

CIP

Chem'l. Ind. of the Phils.

360

149.9

167.9

149.9

167.9

150

25.35

CHIB

China Banking Corp.

164,400

28.2

28.4

28.2

28.35

28.2

(91,745)

4.08

2.27

TECH

Cirtek Hldgs. Phils. Corp.

4,033,000

3.16

3.35

3.16

3.33

3.16

(111,370)

1.03

0.91

TCB2A

Cirtek Holdings - Pref B-2 A (USD)

378,300

0.98

0.96

(68,600)

58.95

50.5

TCB2D

Cirtek Holdings - Pref B-2 Subseries D

3,930

52.1

52.5

51.8

52.5

0.98

0.48

TECHW

Cirtek Holdings Phils. Corp.-Wrnts.

2,244,000

0.68

0.72

0.68

0.69

0.68

(600)

2.84

1.97

CREIT

Citicore Energy REIT Corp.

3,788,000

2.44

2.47

2.43

2.46

2.44

(1,572,320)

0.67

LAND

City and Land Developers, Inc.

82,000

0.91

0.86

0.87

(3,640)

0.77

0.63

CDC

Cityland Dev't. Corp.

15,000

0.69

0.67

0.68

8.49

6.76

CSB

Citystate Savings Bank

5,700

6.11

7.75

6.11

7.75

8.49

4.1

2.95

COL

COL Fin'l. Group, Inc.

197,000

3.06

3.14

3.05

3.06

3.12

30,800

22.7

CIC

Concepcion Ind'l. Corp.

4,600

16.9

16.1

16.88

16.78

31.45

11.1

CNVRG

Converge ICT Solutions, Inc.

1,856,200

18.86

18.58

18.86

(10,523,846)

5.24

3.8

COSCO

Cosco Capital, Inc.

386,000

4.57

4.59

4.54

4.58

4.57

(800,610)

1.88

1.26

CROWN

Crown Asia Chemicals Corp.

71,000

1.52

1.55

1.52

1.55

1.52

0.105

0.075

CEI

Crown Equities, Inc.

920,000

0.081

0.08

1.11

0.82

CTS

CTS Global Equity Group, Inc.

181,000

0.93

0.94

0.93

0.94

0.93

6.5

DMW

D.M. Wenceslao and Associates, Inc.

15,000

6.9

6.94

6.9

6.94

6.9

8.66

6.5

DNL

D&L Industries, Inc.

2,361,400

8.36

8.26

8.27

8.35

(2,974,011)

1.8

1.18

DDMPR

DDMP REIT, Inc.

1,444,000

1.44

1.43

1.44

1.43

(28,630)

16.16

12.1

DELM

Del Monte Pacific Ltd.

35,900

13.64

13.6

13.62

13.66

(342,364)

3.7

2.25

DFNN

DFNN, Inc.

311,000

3.32

3.5

3.3

3.32

3.33

6.9

2.43

DITO

DITO CME Holdings Corp.

1,689,000

3.39

3.3

3.37

483,380

8.07

DMC

DMCI Hldgs., Inc.

4,562,500

12.8

12.88

12.5

12.8

1,931,710

11.44

5.6

DoubleDragon Prop. Corp.

371,300

7.3

7.45

7.25

7.44

7.3

(78,146)

101.9

91.55

DDPR

DoubleDragon Prop. Corp. Pref.

290

9.6

5.7

East West Banking Corp.

88,600

7.43

7.54

7.43

7.45

7.43

(9,659)

2.88

ECP

Easycall Comm. Phils., Inc.

1,000

3.71

3.84

6.34

2.79

EEI

EEI Corp.

623,000

3.01

2.94

2.99

(9,030)

110.5

100

EEIPB

EEI Corp. Series B Pref.

350

101.1

102

101.1

102

101

24.3

13.24

EMI

Emperador, Inc.

4,831,900

20.9

21.3

20.9

21.05

20.9

(37,163,080)

0.26

0.182

ELI

Empire East Land Hldgs., Inc.

2,610,000

0.203

0.201

0.203

0.205

(262,400)

36.8

7.94

ENEX

ENEX Energy Corp.

55,900

13.14

13.5

13.14

13.46

13.34

(10,936)

1.49

0.8

EURO

Euro-Med Lab. Phil., Inc.

206,000

0.95

1.01

0.95

0.99

0.94

0.34

0.24

EVER

Ever-Gotesco Res. & Hldgs., Inc.

12,910,000

0.29

0.3

0.28

0.3

597

530

FEU

Far Eastern University, Inc.

3,360

530

(1,574,100)

3.11

1.7

FERRO

Ferronoux Holding, Inc.

2,000

2.7

2.8

0.94

0.48

FCG

Figaro Coffee Group, Inc.

405,039,000

0.92

0.95

0.85

0.94

0.89

11,043,550

7.7

6.34

FDC

Filinvest Dev't. Corp.

139,600

6.4

6.39

6.4

9,600

1.12

0.74

FLI

Filinvest Land, Inc.

4,310,000

0.89

0.87

0.88

(3,708,290)

7.61

5.24

FILRT

Filinvest REIT, Corp.

316,700

5.82

5.75

5.79

5.8

(10,978)

15.02

FGEN

First Gen Corp.

167,000

18.56

18.6

18.38

18.4

18.56

(840,706)

114

FMETF

First Metro Phil. Equity ETF, Inc.

7,420

108.9

109

108.5

108.9

(22,858)

59.8

FPH

First Phil. Hldgs. Corp.

9,420

64.5

63.1

63.15

64.5

(521,169)

0.27

0.203

FPI

Forum Pacific, Inc.

60,000

0.23

1.31

0.95

FRUIT

Fruitas Hldgs., Inc.

13,622,000

1.29

1.31

1.28

1.31

1.29

(15,600)

0.223

0.17

GEO

GEOGRACE Res. Phils., Inc.

1,260,000

0.192

0.194

0.184

0.194

118

96.7

GSMI

Ginebra San Miguel, Inc.

86,770

112

113

111

112

(5,245,950)

3.47

2.03

FNI

Global Ferronickel Hldgs., Inc.

3,654,000

2.63

2.57

2.59

2.6

1,032,000

0.98

0.78

GERI

Global-Estate Resorts, Inc.

30,000

0.93

3,207.64

1,977.72

GLO

Globe Telecom, Inc.

50,720

2,148

2,132

2,146

2,150

(37,412,020)

9.9

GMAP

GMA Hldgs., Inc. "PDR"

124,300

11.8

12.2

11.8

12.2

11.88

(213,440)

16.08

9.76

GMA7

GMA Network, Inc.

414,300

12.16

12.36

12.16

12.3

12.12

728

519

HVN

Golden MV Holdings, Inc.

460

720

728

707

728

725

144,000

2.11

1.38

GREEN

Greenenergy Hldgs., Inc.

46,536,000

1.43

1.44

1.4

1.42

36,068,440

596

380

GTCAP

GT Capital Hldgs., Inc.

1,168,320

511

527

510

525

511

385,914,020

1,035

940

GTPPA

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

350

970.5

970

1.36

0.62

TUGS

Harbor Star Shipping Serv., Inc.

690,000

0.93

0.94

0.92

0.94

0.93

(5,520)

1.3

0.76

HTI

Haus Talk, Inc.

1,329,000

1.06

1.07

1.03

1.05

(310,400)

6.29

3.73

HLCM

Holcim Philippines, Inc.

38,000

4.43

4.53

4.33

4.4

(26,880)

3.89

3.28

House of Investments, Inc.

95,000

3.6

3.61

3.55

3.64

(61,160)

0.95

0.65

I-Remit, Inc.

58,000

0.83

0.86

0.83

0.86

0.85

1.48

1.06

IMP

Imperial Resources, Inc. "A"

9,000

1.18

1.32

1.18

1.32

1.31

233

156.6

ICT

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

701,290

216.6

211

216.6

(52,545,668)

10.56

4.55

IMI

Integ. Micro-Electronics, Inc.

91,500

5.48

5.57

5.48

5.54

5.5

27,750

0.83

0.47

ION

Ionics, Inc.

2,908,000

0.7

0.72

0.66

0.68

0.7

6,600

6.15

IPM

IPM Holdings, Inc.

200

6.62

6.6

(1,324)

1.13

0.61

IDC

Italpinas Dev't. Corp.

1,780,000

1.05

0.97

0.99

1.05

1,000

63.8

40.9

JGS

JG Summit Hldgs., Inc.

2,459,660

56.5

56.95

56.3

56.9

56.5

(33,445,017)

256

192

JFC

Jollibee Foods Corp.

217,300

244

244.4

241.4

244

8,591,160

1,020

910

JFCPA

Jollibee Foods Corp. Series A Pref.

500

930

926

950

1.51

1.03

KEEPR

Keepers Hldgs., Inc., The

2,916,000

1.39

1.4

1.38

1.4

1.39

3,114,990

16.02

LBC

LBC Express Hldgs., Inc.

700

17.02

18.84

3.07

1.23

Leisure and Resorts World Corp.

3,483,000

2.71

2.82

2.7

2.69

272,950

0.186

0.101

Lepanto Cons. Mng. "A"

3,360,000

0.118

0.12

0.118

0.12

0.118

0.186

0.101

LCB

Lepanto Cons. Mng. "B"

1,090,000

0.12

0.125

0.116

0.12

0.114

0.205

0.121

LPC

LFM Properties Corp.

170,000

0.128

0.129

0.128

26.6

16.62

LFM

Liberty Flour Mills, Inc.

1,900

17.5

17.96

17.5

17.98

0.7

0.46

LODE

Lodestar Invest. Hldg. Corp. "A"

573,000

0.56

0.58

0.53

0.56

0.55

(2,280)

3.67

2.87

LPZ

Lopez Hldgs. Corp.

343,000

3.62

3.5

3.62

0.92

0.39

LSC

Lorenzo Shipping Corp.

93,000

0.8

0.75

0.64

10.3

7.7

LTG

LT Group,Inc.

4,193,100

10.2

10.36

10.12

10.3

10.2

(12,580,904)

6.72

4.1

MVC

Mabuhay Vinyl Corp.

4,300

5.48

5.49

5.48

5.49

5.48

6.88

3.05

MACAY

Macay Hldgs., Inc.

100

6.27

5.07

6.19

4.03

MAC

Macroasia Corp.

707,700

5.14

5.19

5.14

5.18

5.13

10.06

5.92

MBC

Manila Broadcasting Co.

200

7.5

8.05

7.5

8.05

8.37

0.44

0.28

Manila Bulletin Pub. Corp.

150,000

0.33

0.34

0.33

380

263

MER

Manila Electric Co.

169,620

289

292.2

288

289.4

288

(9,707,914)

2.04

0.97

MJC

Manila Jockey Club, Inc.

4,000

1.37

1.6

0.012

0.0088

MAB

Manila Mining Corp. "B"

7,000,000

0.0097

25.5

MWC

Manila Water Co., Inc.

583,900

19.6

19.4

19.44

19.52

(6,552,754)

1,110

800

MFC

Manulife Financial Corp.

950

984.5

950

984.5

950

9,500

2.44

1.16

MARC

Marcventures Hldgs., Inc.

1,739,000

1.29

1.26

1.27

1.28

(12,700)

6.8

4.22

MAXS

Max's Group,Inc.

84,000

4.97

4.85

4.94

4.95

(176,460)

1.16

0.57

MEDIC

Medilines Distributors, Inc.

1,406,000

0.74

0.75

0.73

0.74

5.58

2.99

MWIDE

Megawide Const. Corp.

2,356,000

3.15

3.23

3.13

3.2

3.14

389,740

100

92.1

MWP2A

Megawide Const. Corp. Series 2A Pref.

960

101

MWP4

Megawide Const. Corp. Series 4 Pref.

1,590

94.75

7,580

3.36

1.99

MEG

Megaworld Corp.

39,961,000

2.23

2.3

2.22

2.25

2.22

(23,471,930)

2.35

1.07

MerryMart Consumer Corp.

3,249,000

1.52

1.54

1.46

1.48

1.52

(114,420)

1.09

0.65

MAH

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

17,000

0.83

0.82

0.83

4.36

3.29

MPI

Metro Pac. Inv. Corp.

21,196,000

4.36

4.4

4.3

4.36

(13,286,150)

1.48

1.09

MRSGI

Metro Retail Stores Group, Inc.

139,000

1.4

1.42

1.4

1.41

1.42

(70,000)

60.75

45.65

MBT

MetroBank and Trust Co.

1,237,430

58.9

59.05

58.55

58.9

29,277,581

0.162

0.102

Millennium Global Hldgs., Inc.

400,000

0.143

0.135

0.141

0.139

18.16

11.06

MONDE

Monde Nissin Corp.

2,426,500

14.14

14.28

13.9

13.94

14.3

(2,314,714)

0.3

0.171

MRC

MRC Allied, Inc.

1,390,000

0.219

0.213

0.217

22.5

11.28

MREIT

MREIT, Inc.

430,600

14.88

14.72

14.74

14.72

447,402

0.72

0.53

NRCP

Nat'l. Reinsurance Corp. of the Phils.

9,000

0.59

0.65

0.59

0.65

2,240

9.52

4.76

NIKL

Nickel Asia Corp.

10,538,900

7.1

6.84

7.14

(11,637,888)

2.62

0.85

NOW

Now Corp.

4,536,000

2.43

2.51

2.41

2.45

2.46

(3,309,360)

0.38

0.3

Omico Corp.

100,000

0.31

1.29

0.65

ORE

Oriental Peninsula Res. Grp., Inc.

323,000

0.81

0.83

0.8

0.83

0.81

0.013

0.0098

OPM

Oriental Pet. & Min. Corp. "A"

14,300,000

0.011

0.01

0.011

3.12

1.82

Pacifica, Inc.

2,000

1.9

1.85

6.64

5.4

PAL

PAL Hldgs., Inc.

15,200

5.85

5.9

5.85

5.88

5.82

35,280

6.6

5.06

PMPC

Panasonic Mfg. Phils. Corp.

99,800

5.2

5.15

5.2

5.15

4.1

PERC

Petroenergy Res. Corp.

1,000

4.74

3.94

2.27

PCOR

Petron Corp.

1,104,000

2.57

2.54

2.56

2.58

(99,300)

1,080

980

PRF3A

Petron Corp. - Perp. Pref. Series 3A

1,024

1,005

1,130

1,000

PRF3B

Petron Corp. - Perp. Pref. Series 3B

1,025

1,030

1.42

0.7

PHR

PH Resorts Group Holdings, Inc.

26,349,000

0.96

1.04

0.94

1.03

0.96

(194,940)

1.12

0.84

INFRA

Phil. Infradev Hldgs., Inc.

3,382,000

0.97

1.02

0.97

(562,600)

6.57

2.24

Philex Mining Corp.

2,203,000

3.16

3.2

3.16

3.17

(190,800)

18.82

12.72

PBC

Philippine Bank of Comm.

1,900

15.54

15.6

15.54

15.6

14.8

11.4

6.39

PBB

Philippine Business Bank

15,600

10.62

10.6

10.8

0.49

0.37

PHES

Philippine Estate Corp.

190,000

0.38

0.39

16.76

PNB

Philippine National Bank

479,600

19.5

19.88

19.5

19.88

19.5

(1,883,870)

0.27

0.18

RLT

Philippine Realty & Hldgs. Corp.

300,000

0.211

0.213

0.211

0.213

0.228

58.8

PSB

Philippine Savings Bank

520

55.8

55.6

SEVN

Philippine Seven Corp.

2,220

74.3

(39,928)

6.09

1.95

WEB

Philweb Corp.

7,815,000

2.63

2.79

2.63

2.75

2.65

1,670,250

21.15

18.92

PHN

Phinma Corp.

15,900

19.12

19.2

19.12

19.2

19.12

10.82

7.58

PNX

Phoenix Pet. Phils., Inc.

13,500

8.15

8.33

8.15

8.33

8.15

103.1

PNX3B

Phoenix Pet.-Non-Voting Pref. 3B

990

61.6

63.8

61.55

63.75

63.4

1,000

325

PNX4

Phoenix Petroleum - Perpetual Pref. 4

3,250

360

330.2

340

360

7,180

22.2

16.5

SHLPH

Pilipinas Shell Pet. Corp.

21,500

18.3

18.66

18.3

18.5

18.2

1,982

1,190

TEL

PLDT, Inc.

36,245

1,540

1,502

1,547

(2,264,475)

0.85

0.26

PHA

Premiere Horizon Alliance Corp.

14,070,000

0.36

0.37

0.34

0.35

0.36

1.7

1.5

PREIT

Premiere Island Power REIT Corp.

30,000

1.53

1.52

1.53

0.55

0.4

PLC

Premium Leisure Corp.

11,058,000

0.54

0.56

0.53

0.55

0.54

(541,650)

3.41

1.1

PRIM

Prime Media Hldgs., Inc.

42,000

2.07

2.04

PPC

Pryce Corp.

92,700

5.25

5.4

5.25

5.27

5.25

238,310

37.75

26.7

PGOLD

Puregold Price Club, Inc

1,010,200

35.6

35.95

35.55

35.9

35.55

(15,083,415)

8.59

4.1

PXP

PXP Energy Corp.

376,000

6.56

6.68

6.55

6.6

6.57

2.25

1.6

ASLAG

Raslag Corp.

1,652,000

1.69

1.75

1.69

1.72

1.7

20,760

4.65

3.45

RFM

RFM Corp.

36,000

3.69

3.6

25.55

18.92

RCB

Rizal Commercial Banking

115,100

23.25

23.05

23.1

71,610

8.55

4.98

RCR

RL Commercial REIT, Inc.

833,300

6.16

6.18

6.05

6.06

(362,480)

20.5

14.64

RLC

Robinsons Land Corp.

4,996,300

16.3

16.48

16.06

16.26

16.5

4,612,686

62.05

RRHI

Robinsons Retail Hldgs., Inc.

467,890

58.6

58.75

58.1

58.6

58.1

7,242,687

1.56

1.18

ROCK

Rockwell Land Corp.

66,000

1.47

1.49

1.47

1.49

0.73

0.45

RCI

Roxas and Co., Inc.

1,210,000

0.54

0.59

0.54

0.57

0.55

(20,740)

1.6

0.6

ROX

Roxas Hldgs., Inc.

8,000

0.8

0.84

0.8

0.84

0.82

112.5

92.95

SMC

San Miguel Corp.

195,000

97.1

94.6

94.5

2,736,964

79.75

SMC2F

San Miguel Corp. Series 2-F Pref.

10,100

75.3

77.5

68.05

SMC2J

San Miguel Corp. Series 2-J Pref.

59,630

71.9

71.95

71.5

71.95

71.9

SMC2K

San Miguel Corp. Series 2-K Pref.

500

73.7

73.45

34.25

San Miguel Food and Bev., Inc.

453,600

43.8

46.3

43.8

46.1

43.75

10,557,360

4.75

3.51

SBS

SBS Philippines Corp.

22,000

4.45

4.5

2.79

1.68

SPM

Seafront Resources Corp.

1,000

1.94

1.96

118.6

79.9

SECB

Security Bank Corp.

258,350

94.85

93.05

93.25

(5,682,201)

44.1

SCC

Semirara Mng. and Power Corp.

1,821,200

33.5

33.95

33.35

33.85

33.5

(2,227,905)

1.73

0.92

SSP

SFA Semicon Phils. Corp.

660,000

1.6

1.58

1.59

1.6

9.68

6.8

PIZZA

Shakey's Pizza Asia Vent., Inc.

449,600

8.4

8.58

8.22

8.5

8.48

1,175,330

2.62

2.45

SHNG

Shang Properties, Inc.

73,000

2.56

2.58

76,800

980

725

SM Investments Corp.

143,390

950

952

942

945

28,338,450

39.9

30.1

SMPH

SM Prime Hldgs., Inc.

2,996,500

37.8

38.2

37.5

37.8

39,745,375

0.65

0.43

SOC

SOCResources, Inc.

13,000

0.51

(6,630)

1.16

0.79

SGI

Solid Group, Inc.

122,000

0.89

2.27

1.08

SPNEC

SP New Energy Corp.

45,675,000

1.4

1.43

1.37

1.39

1.37

(1,630,620)

8.36

SPC

SPC Power Corp.

71,100

9.36

9.25

9.37

9,270

1.74

1.01

SSI

SSI Group, Inc.

1,015,000

1.63

1.66

1.63

1.66

1.64

3.25

2.53

SLI

Sta. Lucia Land, Inc.

649,000

3.03

3.17

3.03

3.16

3.07

(9,510)

0.37

0.32

STI

STI Educ. Systems Hldgs., Inc.

920,000

0.34

6,800

2,892

1,786

SLF

Sun Life Financial, Inc.

2,500

2,590

2,500

2,590

2,500

50,000

1.12

0.91

SUN

Suntrust Resort Holdings, Inc.

273,000

1.05

1.04

0.99

0.109

0.073

SFI

Swift Foods, Inc.

190,000

0.08

13.88

10.86

SGP

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

122,600

11.84

11.94

11.84

11.88

11.84

(112,962)

225

153

PSE

The Phil. Stock Exchange, Inc.

860

180

175

180

0.011

0.0082

The Philodrill Corp.

7,000,000

0.0096

0.0099

0.0095

0.0097

0.94

0.51

TKC Metal Corp.

185,000

0.56

0.42

0.211

TBGI

Transpacific Broadband Grp. Int'l., Inc.

5,260,000

0.27

0.28

0.26

98.96

69.16

UBP

Union Bank of the Phils.

694,400

95.2

93.4

93.5

60,023,795

0.0084

0.0051

UPM

United Paragon Mng. Co.

5,000,000

0.0055

149.8

URC

Universal Robina Corp.

594,380

141.9

144

141

141.9

(36,601,669)

3.6

2.4

VMC

Victorias Milling Co., Inc.

93,000

3.37

3.4

3.37

3.35

17,000

3.52

1.39

VLL

Vista Land & Lifescapes, Inc.

2,701,000

1.87

1.92

1.85

1.92

1.85

(1,614,230)

4.45

2.84

STR

Vistamalls, Inc.

5,000

2.9

2.95

1.76

1.48

VREIT

VistaREIT, Inc.

90,000

1.7

1.67

1.7

0.7

0.52

VITA

Vitarich Corp.

1,895,000

0.66

0.68

0.65

1.44

0.77

VUL

Vulcan Industrial & Mining

7,313,000

1.07

1.1

1.02

1.03

1.07

(1,705,450)

0.54

0.41

WPI

Waterfront Philippines, Inc.

310,000

0.46

0.49

0.46

0.47

0.46

14,550

34.1

21.55

WLCON

Wilcon Depot, Inc.

1,257,700

32.8

33.45

32.1

32.6

(14,908,930)

0.47

0.246

Xurpas, Inc.

2,730,000

0.27

0.29

0.26

0.29

0.27

(5,800)

Data based on January 26, 2023 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

Smartphone most used communications device among women in 2022 — survey

Australia regulator to probe social media influencers for false endorsements

Malaysia says Luxembourg court sets aside request to enforce $15B arbitration...

US says it ‘hacked the hackers’ to bring down ransomware gang,...

Globe holds assisted SIM registration in 30 Puregold branches across PHL

US lawsuit against Google could benefit Apple and others

Why is Turkey blocking Swedish and Finnish NATO membership?

Risks mount for Philippines after best growth in half a century

ICC prosecutor authorized to reopen Philippines drug war investigation

Ripples of the global green movement in the Philippines

12 3...10,687 Page 1 of 10,687