Stock Quotes

Year to Date High	Year to Date Low	Code	Name	Volume	Open	High	Low	Close	Previous	Net Foreign Trade(peso) Buy(sell)
47.6	42	AUB	Asia United Bank Corp.	300	44.8	44.8	44.8	44.8	44.4	-
139.7	102	BDO	Banco de Oro Unibank, Inc.	2,837,980	116.6	117.4	114.3	114.3	116.5	(161,827,062)
12.22	8.08	BNCOM	Bank of Commerce	15,000	8.28	8.28	8.08	8.08	8.28	1,656
102	80.3	BPI	Bank of the Phil. Islands	1,131,970	86.7	86.7	86.15	86.4	86.1	(24,631,328)
28.1	23.8	CHIB	China Banking Corp.	76,200	27	27	26.95	26.95	26.95	(270,000)
10.66	6.96	EW	East West Banking Corp.	635,000	7.05	7.05	7	7.01	7	(4,025,300)
60.75	43	MBT	MetroBank and Trust Co.	866,200	49.2	49.35	48.7	48.9	49.1	(21,692,260)
11.1	7	PBB	Philippine Business Bank	29,200	7.22	7.22	7.2	7.2	7.22	-
19.98	15.54	PBC	Philippine Bank of Comm.	500	17.98	17.98	17.98	17.98	18.46	-
23.1	17.6	PNB	Philippine National Bank	27,100	17.7	17.92	17.7	17.92	17.6	(19,566)
58.5	55	PSB	Philippine Savings Bank	310	56	56	55.15	55.15	56.3	-
24.4	18.24	RCB	Rizal Commercial Banking	19,700	19.56	19.56	19.38	19.38	19.5	(21,368)
126.5	87.85	SECB	Security Bank Corp.	60,360	91.4	91.8	90	91.8	91.4	915,172
102.31	54.29	UBP	Union Bank of the Phils.	2,160	76.5	76.5	75.3	75.5	76.5	26,481
2.6	0.89	BKR	Bright Kindle Res. & Invest., Inc.	437,000	2.26	2.27	2.1	2.18	2.28	12,780
4.44	3.4	COL	COL Fin'l. Group, Inc.	5,000	3.5	3.5	3.5	3.5	3.5	-
7.95	3.82	FFI	Filipino Fund, Inc.	2,500	5.5	5.5	5.5	5.5	6.02	-
1.38	0.69	I	I-Remit, Inc.	20,000	0.83	0.83	0.83	0.83	0.84	-
1,110	800	MFC	Manulife Financial Corp.	150	900	900	851.5	851.5	851.5	-
247	186.5	PSE	The Phil. Stock Exchange, Inc.	480	186.8	187	186	186.5	187	(37,405)
12.92	6.23	ACEN	AC Energy Philippines, Inc.	10,573,100	8.14	8.14	7.82	7.9	8.14	(5,387,967)
1.35	0.88	ACR	Alsons Cons. Res., Inc.	233,000	0.89	0.95	0.89	0.92	0.95	-
37	23	AP	Aboitiz Power Corp.	1,236,300	29.5	29.6	29.3	29.55	29.45	3,802,775
2.13	1.62	ASLAG	Raslag Corp.	27,058,000	2.11	2.22	2.06	2.13	2.11	348,210
0.8	0.35	BSC	Basic Energy Corp.	4,180,000	0.39	0.39	0.37	0.38	0.39	7,500
33.95	16.52	FGEN	First Gen Corp.	329,100	16.84	17.1	16.84	17	16.8	(2,415,174)
79.1	60	FPH	First Phil. Hldgs. Corp.	8,870	60.5	60.55	60.5	60.5	60.5	-
380	265	MER	Manila Electric Co.	130,550	360	360	352.6	355	358	(13,183,536)
27	16.2	MWC	Manila Water Co., Inc.	1,239,800	17.12	17.12	16.5	16.5	17.18	(13,104,464)
4.02	3.01	PCOR	Petron Corp.	834,000	3.07	3.08	3.04	3.05	3.05	(1,431,760)
5.15	3.91	PERC	Petroenergy Res. Corp.	2,000	4.84	4.84	4.84	4.84	4.84	-
13.08	9.2	PNX	Phoenix Pet. Phils., Inc.	30,600	9.8	9.99	9.8	9.99	9.99	-
15.94	11.32	SGP	Synergy Grid & Dev't. Phils., Inc.	1,192,400	12.2	12.22	12.14	12.2	12.2	(9,176,426)
24.25	17	SHLPH	Pilipinas Shell Pet. Corp.	408,800	18	18.2	18	18.2	17.3	4,099,184
15	8.36	SPC	SPC Power Corp.	223,100	9.08	9.2	9.08	9.18	9.08	-
2.32	1.01	SPNEC	Solar Philippines Nueva Ecija Corp.	27,702,000	1.69	1.69	1.64	1.66	1.68	(1,185,440)
18.9	14	VVT	Vivant Corp.	18,100	15.98	16.7	15.5	16.7	15.98	-
6.33	3.98	ANI	Agrinurture, Inc.	626,000	4.99	4.99	4.62	4.62	4.99	(606,870)
3	2.25	AXLM	Axelum Resources Corp.	134,000	2.26	2.28	2.26	2.28	2.28	(104,780)
29.25	19.98	CNPF	Century Pacific Food, Inc.	805,100	22	22	21.1	21.75	22	2,107,195
17.98	12.48	DELM	Del Monte Pacific Ltd.	49,800	14.4	14.64	14.24	14.52	14.5	436,328
9.45	6.5	DNL	D&L Industries, Inc.	425,700	6.65	6.67	6.62	6.62	6.65	(38,161)
24.3	11.82	EMP	Emperador, Inc.	2,268,000	19.22	19.4	19.08	19.3	19.48	(8,112,702)
85	47.95	FB	San Miguel Food and Bev., Inc.	55,500	49.5	49.55	48.2	48.5	48.2	(2,325,870)
0.92	0.48	FCG	Figaro Coffee Group, Inc.	8,295,000	0.62	0.62	0.59	0.59	0.62	(590)
0.68	0.52	FOOD	Alliance Select Foods Int'l., Inc.	1,000	0.55	0.55	0.55	0.55	0.55	-
1.4	1.01	FRUIT	Fruitas Hldgs., Inc.	398,000	1.07	1.07	1.05	1.07	1.07	-
124	85	GSMI	Ginebra San Miguel, Inc.	12,120	102	102	99	100	100	(28,600)
259.8	182	JFC	Jollibee Foods Corp.	631,010	200.8	203	200.8	202	200	4,336,714
13.3	1.08	KEEPR	Keepers Hldgs., Inc., The	1,129,000	1.12	1.12	1.09	1.09	1.11	(513,870)
31.9	16.62	LFM	Liberty Flour Mills, Inc.	400	22.4	22.4	21	21	16.62	-
7.58	4.4	MAXS	Max's Group,Inc.	36,000	4.65	4.74	4.65	4.66	4.6	-
0.29	0.112	MG	Millennium Global Hldgs., Inc.	720,000	0.112	0.112	0.112	0.112	0.112	-
20.25	12.7	MONDE	Monde Nissin Corp.	15,403,500	13	13.7	12.9	13.18	13.08	(33,098,080)
10.4	6.8	PIZZA	Shakey's Pizza Asia Vent., Inc.	55,100	7.05	7.05	7	7.05	7	(91,725)
1.06	0.49	RCI	Roxas and Co., Inc.	192,000	0.55	0.56	0.54	0.55	0.56	65,630
4.75	3.96	RFM	RFM Corp.	19,000	3.96	4	3.96	3.99	4	(4,020)
1.6	1	ROX	Roxas Hldgs., Inc.	36,000	1.47	1.47	1.46	1.46	1.5	-
0.161	0.09	SFI	Swift Foods, Inc.	1,530,000	0.09	0.09	0.09	0.09	0.09	-
150.8	94	URC	Universal Robina Corp.	4,265,890	106.5	108.4	105.4	108	106.5	(27,660,352)
0.88	0.55	VITA	Vitarich Corp.	579,000	0.61	0.63	0.61	0.63	0.6	-
56	40.2	CA	Concrete Aggregates Corp. "A"	500	40.2	40.2	40.2	40.2	40.3	-
1.43	0.62	CHP	Cemex Hldg. Phils., Inc.	2,616,000	0.62	0.67	0.62	0.64	0.64	(711,300)
15.7	12.1	EAGLE	Eagle Cement Corp.	21,600	12.58	12.58	12.16	12.46	12.4	2,516
8.6	3.12	EEI	EEI Corp.	821,000	3.48	3.81	3.45	3.66	3.48	(744,650)
7.48	5.01	HLCM	Holcim Philippines, Inc.	14,500	5.25	5.25	5.2	5.25	5.07	(4,200)
7.27	3.09	MWIDE	Megawide Const. Corp.	4,892,000	3.8	4.77	3.8	4.65	3.63	191,760
21	13	PHN	Phinma Corp.	3,600	19.2	19.2	19.2	19.2	19.44	1,920
1.1	0.6	T	TKC Metal Corp.	86,000	0.72	0.79	0.71	0.78	0.72	-
2.36	0.78	VUL	Vulcan Industrial & Mining	179,000	0.79	0.8	0.79	0.79	0.79	-
1.88	1.64	CROWN	Crown Asia Chemicals Corp.	113,000	1.74	1.75	1.67	1.75	1.77	3,480
2.07	1	EURO	Euro-Med Lab. Phil., Inc.	53,000	1	1.02	1	1.02	1	(40,000)
5.9	3.8	MVC	Mabuhay Vinyl Corp.	4,700	5.59	5.59	5.3	5.57	5.79	-
6	5.21	PPC	Pryce Corp.	58,300	5.57	5.57	5.53	5.53	5.55	-
24	18	CIC	Concepcion Ind'l. Corp.	1,000	18.98	18.98	18.98	18.98	18.98	-
4.46	1.45	GREEN	Greenenergy Hldgs., Inc.	13,682,000	1.59	1.64	1.58	1.62	1.6	(6,480)
10.6	6	IMI	Integ. Micro-Electronics, Inc.	39,100	6.2	6.2	6.06	6.06	6.2	-
1.14	0.5	ION	Ionics, Inc.	638,000	0.56	0.61	0.56	0.59	0.53	-
6.6	5.6	PMPC	Panasonic Mfg. Phils. Corp.	1,600	5.93	5.95	5.93	5.95	5.93	-
1.52	0.92	SSP	SFA Semicon Phils. Corp.	21,000	0.95	0.99	0.94	0.99	0.93	-
5.96	2.27	TECH	Cirtek Hldgs. Phils. Corp.	1,180,000	2.5	2.75	2.46	2.73	2.5	(7,650)
1.55	0.82	ABA	AbaCore Capital Hldgs., Inc.	17,312,000	1.4	1.45	1.38	1.45	1.42	12,037,030
903	601	AC	Ayala Corp.	229,890	629.5	634	623.5	628	629.5	(69,979,865)
64.05	37	AEV	Aboitiz Equity Vent., Inc.	666,360	51.1	51.45	49.35	49.35	51.1	(13,198,490)
13.3	9	AGI	Alliance Global Group, Inc.	2,026,700	9.15	9.5	9.12	9.25	9.11	(7,186,631)
9.39	6.1	ANS	A. Soriano Corp.	21,800	8.6	8.6	8.56	8.6	8.8	17,200
1.1	0.75	APO	Anglo Phil. Hldgs. Corp.	185,000	0.75	0.75	0.75	0.75	0.78	-
0.91	0.39	ATN	ATN Hldgs., Inc. "A"	820,000	0.41	0.41	0.41	0.41	0.41	-
0.91	0.39	ATNB	ATN Hldgs., Inc. "B"	170,000	0.45	0.45	0.45	0.45	0.42	-
5.45	4.24	COSCO	Cosco Capital, Inc.	937,000	4.3	4.3	4.23	4.3	4.36	(2,700,670)
9.5	5.48	DMC	DMCI Hldgs., Inc.	3,732,700	8.7	8.88	8.68	8.81	8.7	14,726,374
8.2	6.72	FDC	Filinvest Dev't. Corp.	11,100	6.95	6.95	6.95	6.95	7	-
629.5	462	GTCAP	GT Capital Hldgs., Inc.	111,000	475	493.6	469	482	475	12,416,586
4.42	3.31	HI	House of Investments, Inc.	36,000	3.35	3.35	3.35	3.35	3.31	(120,600)
67.65	47.9	JGS	JG Summit Hldgs., Inc.	1,331,300	48.8	49.8	48.2	49.8	48.85	16,899,190
8	5	KPH	Keppel Phil. Hldg., Inc. "A"	300	7.5	7.5	7.5	7.5	7.5	-
0.94	0.46	LODE	Lodestar Invest. Hldg. Corp. "A"	40,000	0.52	0.57	0.5	0.57	0.57	-
3.4	2.88	LPZ	Lopez Hldgs. Corp.	2,000	2.95	2.95	2.95	2.95	2.95	-
12.92	8.02	LTG	LT Group,Inc.	3,343,800	8.14	8.33	8.06	8.33	8.1	(4,536,361)
4.18	3.5	MPI	Metro Pac. Inv. Corp.	4,946,000	3.58	3.62	3.58	3.58	3.59	(1,516,110)
3.79	2.15	PA	Pacifica, Inc.	9,000	2.08	2.26	2.08	2.26	2.29	-
3.41	1.1	PRIM	Prime Media Hldgs., Inc.	5,433,000	3.36	3.36	3.09	3.1	3.36	-
1.3	0.82	SGI	Solid Group, Inc.	24,000	0.83	0.83	0.82	0.82	0.85	-
1,038	763	SM	SM Investments Corp.	173,860	829	829	803	820	829	(57,026,305)
121.1	101	SMC	San Miguel Corp.	170,580	104.6	106.6	104.5	106.6	104.5	3,267,728
0.247	0.152	ZHI	Zeus Hldgs., Inc.	10,000	0.175	0.175	0.175	0.175	0.166	-
0.74	0.52	ALCO	Arthaland Corp.	11,000	0.55	0.57	0.55	0.57	0.57	-
39.7	25.65	ALI	Ayala Land, Inc.	9,339,400	27.2	27.8	26.8	26.8	27.2	(60,045,450)
6.73	3.21	ALLHC	AyalaLand Logistics Hldgs. Corp.	730,000	3.44	3.44	3.37	3.38	3.44	(862,950)
23.4	12.5	APVI	Altus Property Ventures, Inc.	1,000	13.98	13.98	13	13	13	(13,098)
2.21	0.94	ARA	Araneta Properties, Inc.	6,099,000	2.13	2.13	1.91	1.94	2.13	109,150
52.35	34.4	AREIT	AREIT, Inc.	413,100	34.85	34.85	34.5	34.8	34.9	(6,953,130)
0.96	0.73	BRN	A Brown Co., Inc.	579,000	0.73	0.79	0.71	0.79	0.75	-
0.139	0.082	CEI	Crown Equities, Inc.	2,010,000	0.089	0.092	0.086	0.092	0.086	-
3.86	2.49	CLI	Cebu Landmasters, Inc.	285,000	2.5	2.54	2.49	2.5	2.54	-
0.57	0.38	CPG	Century Prop. Group, Inc.	1,730,000	0.38	0.38	0.36	0.38	0.38	-
2.84	2.34	CREIT	Citicore Energy REIT Corp.	2,096,000	2.44	2.46	2.42	2.44	2.42	12,150
12.2	6.9	DD	DoubleDragon Prop. Corp.	51,400	8.17	8.4	8.14	8.32	8.17	92,393
2.01	1.42	DDMPR	DDMP REIT, Inc.	1,344,000	1.45	1.47	1.45	1.47	1.45	185,190
7.19	6.35	DMW	D.M. Wenceslao and Associates, Inc.	21,600	6.73	6.78	6.73	6.73	6.78	-
0.32	0.198	ELI	Empire East Land Hldgs., Inc.	50,000	0.198	0.198	0.198	0.198	0.199	-
0.57	0.24	EVER	Ever-Gotesco Res. & Hldgs., Inc.	2,040,000	0.246	0.26	0.246	0.26	0.246	-
7.98	6.74	FILRT	Filinvest REIT, Corp.	1,301,700	6.8	6.8	6.6	6.8	6.8	(4,608,472)
1.16	0.85	FLI	Filinvest Land, Inc.	16,581,000	0.88	0.91	0.88	0.88	0.89	(10,434,480)
1.33	0.81	GERI	Global-Estate Resorts, Inc.	51,000	0.84	0.84	0.84	0.84	0.84	-
13.96	7.02	HOUSE	8990 Hldgs., Inc.	12,000	10.08	10.2	10.06	10.2	10.3	-
690	439	HVN	Golden MV Holdings, Inc.	80	637.5	675	637.5	675	675	-
1.44	0.88	IRC	Phil. Infradev Hldgs., Inc.	295,000	0.94	0.94	0.93	0.93	0.95	(93,000)
1.9	0.7	LAND	City and Land Developers, Inc.	100,000	0.71	0.72	0.71	0.71	0.73	-
3.38	2.17	MEG	Megaworld Corp.	35,980,000	2.33	2.37	2.28	2.28	2.3	(3,014,320)
0.44	0.19	MRC	MRC Allied, Inc.	2,470,000	0.191	0.191	0.189	0.191	0.19	-
22.5	15.14	MREIT	MREIT, Inc.	975,000	15.24	15.3	15.18	15.28	15.24	1,018,392
0.99	0.37	PHES	Philippine Estate Corp.	330,000	0.37	0.37	0.37	0.37	0.37	-
3.39	1.65	PRMX	Primex Corp.	1,130,000	2	2.01	1.97	2.01	1.99	3,940
8.8	6.07	RCR	RL Commercial REIT, Inc.	654,700	6.15	6.2	6.07	6.2	6.1	90,571
20.5	15.32	RLC	Robinsons Land Corp.	362,400	17.28	17.74	16.9	17.74	17.28	(1,339,826)
1.6	1.18	ROCK	Rockwell Land Corp.	451,000	1.21	1.21	1.21	1.21	1.21	-
2.71	2.46	SHNG	Shang Properties, Inc.	1,000	2.53	2.53	2.53	2.53	2.46	-
3.2	2.53	SLI	Sta. Lucia Land, Inc.	8,000	3.02	3.06	3.02	3.06	3.03	-
39.9	31.45	SMPH	SM Prime Hldgs., Inc.	7,995,100	37.65	37.8	36.1	36.1	37.3	(61,497,360)
4.29	3.18	STR	Vistamalls, Inc.	14,000	3.39	3.5	3.39	3.5	3.27	-
1.75	0.94	SUN	Suntrust Resort Holdings, Inc.	18,000	0.95	1.03	0.95	1.02	1.03	-
3.87	1.92	VLL	Vista Land & Lifescapes, Inc.	1,486,000	2.02	2.04	1.95	2.04	2.02	(1,876,050)
1.75	1.71	VREIT	VistaREIT, Inc.	3,362,000	1.73	1.75	1.72	1.75	1.73	-
16.24	8.7	ABS	ABS-CBN Corp.	1,084,900	9.5	10.18	9.5	9.9	9.13	-
16.08	9.76	GMA7	GMA Network, Inc.	325,500	11.6	11.62	11.44	11.46	11.6	-
0.46	0.34	MB	Manila Bulletin Pub. Corp.	30,000	0.33	0.38	0.33	0.38	0.34	-
11	7.54	MBC	Manila Broadcasting Co.	7,500	7.77	7.77	7.77	7.77	7.78	-
3,630	1,830	GLO	Globe Telecom, Inc.	51,820	2,294	2,316	2,258	2,280	2,280	(3,718,300)
1,982	1,225	TEL	PLDT, Inc.	103,520	1,780	1,810	1,760	1,765	1,780	13,828,670
0.181	0.037	APL	Apollo Global Capital, Inc.	51,000,000	0.039	0.04	0.038	0.04	0.039	-
44	18.5	CNVRG	Converge ICT Solutions, Inc.	21,481,900	21.8	22.3	21.35	21.8	21.7	101,723,425
4.8	2.25	DFNN	DFNN, Inc.	449,000	3.16	3.3	3.16	3.29	3.16	719,400
8.93	3.61	DITO	DITO CME Holdings Corp.	7,369,000	3.83	4.14	3.81	4.1	3.83	984,940
2.65	1.1	NOW	Now Corp.	1,904,000	1.16	1.16	1.12	1.13	1.16	123,690
0.52	0.28	TBGI	Transpacific Broadband Grp. Int'l., Inc.	2,310,000	0.3	0.3	0.29	0.29	0.29	-
8.56	6.81	2GO	2Go Group, Inc.	5,200	7.2	7.2	6.8	6.99	7	(2,796)
15.38	13.02	ATI	Asian Terminals, Inc.	9,700	13.5	13.88	13.5	13.88	13.78	-
3.14	1.32	C	Chelsea Logistics and Infra. Hldgs. Corp.	29,000	1.32	1.39	1.32	1.39	1.38	-
54.2	38.9	CEB	Cebu Air, Inc.	125,600	43.55	43.55	42.05	42.3	43.55	1,916,405
233	154.1	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,473,350	196.9	203.2	195	195.9	195	25,994,765
6.45	4.03	MAC	Macroasia Corp.	629,000	4.18	4.37	4.18	4.37	4.18	(273,170)
6.64	5.4	PAL	PAL Hldgs., Inc.	2,900	5.45	5.45	5.42	5.45	5.4	-
1.27	0.62	TUGS	Harbor Star Shipping Serv., Inc.	31,000	0.87	0.87	0.87	0.87	0.87	-
0.149	0.063	BHI	Boulevard Hldgs., Inc.	23,510,000	0.086	0.086	0.082	0.082	0.086	225,400
3.26	1.43	DWC	Discovery World Corp.	5,000	1.7	1.74	1.7	1.74	1.7	-
600	530	FEU	Far Eastern University, Inc.	20	589	589	530.5	530.5	530	-
0.4	0.32	STI	STI Educ. Systems Hldgs., Inc.	50,000	0.35	0.35	0.34	0.34	0.34	-
1.52	1.2	BEL	Belle Corp.	707,000	1.2	1.2	1.2	1.2	1.21	(781,200)
7.94	5.29	BLOOM	Bloomberry Resorts Corp.	1,338,300	5.95	6.04	5.95	6.04	5.95	(2,769,884)
2.33	1.3	LOTO	Pacific Online Sys. Corp.	18,000	1.43	1.43	1.43	1.43	1.42	-
1.99	1.23	LR	Leisure and Resorts World Corp.	1,189,000	1.36	1.4	1.36	1.4	1.37	-
1.96	0.7	PHR	PH Resorts Group Holdings, Inc.	1,393,000	0.83	0.83	0.76	0.8	0.81	(591,680)
0.48	0.4	PLC	Premium Leisure Corp.	580,000	0.4	0.4	0.4	0.4	0.4	-
6.09	1.8	WEB	Philweb Corp.	24,022,200	6.08	6.14	5.46	5.48	6.09	(1,990,035)
0.9	0.3	ALLDY	AllDay Marts, Inc.	33,290,000	0.3	0.32	0.29	0.32	0.3	546,250
7.85	5.32	BCOR	Berjaya Phils., Inc.	1,100	5.51	6.05	5.51	6.05	6.1	-
10.98	4.45	HOME	AllHome Corp.	2,515,000	4.66	4.66	4.59	4.6	4.66	(1,004,990)
1.48	1.24	MRSGI	Metro Retail Stores Group, Inc.	61,000	1.46	1.46	1.44	1.45	1.44	-
44.5	30.5	PGOLD	Puregold Price Club, Inc	756,500	30.8	31.4	30.7	31.4	30.55	(3,289,740)
68.3	46	RRHI	Robinsons Retail Hldgs., Inc.	58,540	49.2	50.3	49.2	50.15	50.4	1,648,916
98.95	49	SEVN	Philippine Seven Corp.	1,151,490	52	55	51	52.5	50	(56,780)
1.4	1.01	SSI	SSI Group, Inc.	584,000	1.2	1.23	1.2	1.22	1.21	498,130
34.95	19.8	WLCON	Wilcon Depot, Inc.	1,248,500	24.3	24.3	24	24.25	24	18,116,065
0.4	0.195	APC	APC Group, Inc.	1,850,000	0.195	0.196	0.195	0.195	0.196	-
7.1	5.58	IPM	IPM Holdings, Inc.	5,000	7	7	7	7	6.4	-
1.7	0.57	MEDIC	Medilines Distributors, Inc.	137,000	0.59	0.59	0.57	0.58	0.58	-
1.72	0.39	PHA	Premiere Horizon Alliance Corp.	1,040,000	0.41	0.42	0.41	0.41	0.41	-
4.78	3.76	SBS	SBS Philippines Corp.	1,000	3.9	3.9	3.9	3.9	3.96	-
8.7	5.5	AB	Atok-Big Wedge Co., Inc.	71,500	6.9	7.08	6.9	7	6.91	-
1.99	1.33	APX	Apex Mining Co., Inc. "A"	1,084,000	1.45	1.5	1.45	1.49	1.49	(359,420)
8.4	4.62	AT	Atlas Cons. Mng. & Dev't. Corp.	528,000	4.85	4.92	4.8	4.81	4.8	(695,910)
7.6	4.4	BC	Benguet Corp. "A"	26,600	5.9	5.9	5.9	5.9	6.05	-
7.56	4.3	BCB	Benguet Corp. "B"	500	5.9	5.9	5.9	5.9	6	-
2.95	2.48	CPM	Century Peak Metals Hldgs. Corp.	124,000	2.73	2.74	2.62	2.74	2.74	309,710
6.88	3.8	DIZ	Dizon Copper Silver Mines, Inc.	1,000	4.29	4.29	4.29	4.29	3.8	-
3.47	2.04	FNI	Global Ferronickel Hldgs., Inc.	3,572,000	2.25	2.44	2.25	2.4	2.25	(546,560)
0.186	0.124	LC	Lepanto Cons. Mng. "A"	5,250,000	0.135	0.135	0.134	0.135	0.134	-
0.0118	0.0085	MA	Manila Mining Corp. "A"	2,000,000	0.0096	0.0096	0.0096	0.0096	0.0095	-
2.44	0.86	MARC	Marcventures Hldgs., Inc.	1,237,000	1.41	1.46	1.4	1.43	1.44	-
9.52	4.9	NIKL	Nickel Asia Corp.	2,482,800	6.13	6.48	6.13	6.3	6.13	3,083,342
1.29	0.7	ORE	Oriental Peninsula Res. Grp., Inc.	115,000	0.69	0.72	0.69	0.71	0.71	-
6.62	3.31	PX	Philex Mining Corp.	283,000	3.5	3.5	3.44	3.46	3.48	13,800
37	14.6	SCC	Semirara Mng. and Power Corp.	1,313,500	34.6	34.6	34.15	34.35	34.65	(3,518,185)
0.01	0.0058	UPM	United Paragon Mng. Co.	3,000,000	0.0059	0.0059	0.0059	0.0059	0.0065	-
41.8	7.94	ACEX	ACE Enexor, Inc.	1,097,300	8.3	9.77	8.3	9.68	8.3	(4,513,408)
0.013	0.01	OPM	Oriental Pet. & Min. Corp. "A"	16,300,000	0.011	0.012	0.011	0.012	0.011	-
0.013	0.01	OPMB	Oriental Pet. & Min. Corp. "B"	6,400,000	0.011	0.012	0.011	0.012	0.012	-
0.012	0.0082	OV	The Philodrill Corp.	3,000,000	0.009	0.009	0.009	0.009	0.0091	-
8.06	4.1	PXP	PXP Energy Corp.	804,500	5.34	5.34	5.03	5.2	5.28	-
102	95.05	8990P	8990 Hldgs., Inc. Series A Perp. Pref.	120	100	100	100	100	98.8	-
539.5	490	ACPB1	Ayala Corp. Class "B" 1 Pref.	1,000	501	501	501	501	501	-
525	500	ALCPD	Arthaland Corp. Perpetual Pref "D"	200	505	505	505	505	505	-
109	100	BRNP	A Brown Company, Inc. Series A Pref.	30	107.8	107.8	107.8	107.8	105	(3,234)
53	38.6	CEBCP	Cebu Air, Inc. Convertible Pref.	37,800	42.5	42.5	41.8	41.8	43	-
105.5	100	CPGP	Century Properties Group, Inc. Pref. A	1,840	101	101	101	101	101	-
102.8	96.2	DDPR	DoubleDragon Prop. Corp. Pref.	90,600	100	100	100	100	99.9	9,060,000
106.5	100	EEIPA	EEI Corp. Series A Pref.	150	104	104	104	104	104	-
110.5	103.9	EEIPB	EEI Corp. Series B Pref.	19,330	105	105	105	105	105	-
1,040	960	GTPPA	GT Capital Non-Voting Perp. Pref. "A"	1,000	960	960	960	960	980	-
1,050	1,005	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	230	1,028	1,028	1,019	1,019	1,019	-
1,048	931	JFCPB	Jollibee Foods Corp. Series B Pref.	100	966	966	966	966	980	-
110	93	MWP2A	Megawide Const. Corp. Series 2A Pref.	1,240	98.75	98.75	95	95	96.1	-
101	97	MWP4	Megawide Const. Corp. Series 4 Pref.	27,120	98	99.5	98	99.5	98	78,400
107.6	100.1	PNX3B	Phoenix Pet.-Non-Voting Pref. 3B	200	100.8	100.8	100.8	100.8	100.5	-
1,019	970	PNX4	Phoenix Petroleum - Perpetual Pref. 4	10	979	979	979	979	980	-
1,145	1,000	PRF3A	Petron Corp. - Perp. Pref. Series 3A	1,745	1,048	1,048	1,043	1,045	1,048	67,990
80	75.05	SMC2F	San Miguel Corp. Series 2-F Pref.	210	77	77	76.2	76.2	77	-
78	74.55	SMC2H	San Miguel Corp. Series 2-H Pref.	2,530	75	75	74.55	74.55	75	-
77	72.2	SMC2K	San Miguel Corp. Series 2-K Pref.	9,520	73.5	74.5	72.65	72.65	73.5	-
15.44	9	ABSP	ABS-CBN Hldgs. Corp. "PDR"	725,500	9	9.5	9	9.14	9	(6,601,436)
15.04	10.04	GMAP	GMA Hldgs., Inc. "PDR"	5,200	11.26	11.42	11.26	11.42	11.46	(14,638)
1.9	0.48	TECHW	Cirtek Holdings Phils. Corp.-Wrnts.	310,000	0.48	0.52	0.47	0.52	0.48	(5,200)
1.11	0.82	CTS	CTS Global Equity Group, Inc.	3,763,000	0.95	0.96	0.92	0.93	0.95	146,400
1.6	0.84	HTI	Haus Talk, Inc.	118,000	1.02	1.02	0.96	0.97	1	-
1.79	0.72	IDC	Italpinas Dev't. Corp.	163,000	0.76	0.77	0.74	0.77	0.77	-
4.21	1.22	MM	MerryMart Consumer Corp.	925,000	1.32	1.33	1.3	1.31	1.32	9,240
0.53	0.28	X	Xurpas, Inc.	1,630,000	0.29	0.3	0.29	0.29	0.29	(472,850)
114	93.5	FMETF	First Metro Phil. Equity ETF, Inc.	11,170	98	98	97.05	97.05	97.2	85,689
1.08	0.94	TCB2A	Cirtek Holdings - Pref B-2 A (USD)	80	1.01	1.01	1.01	1.01	1.03	-

BusinessWorld Online

Stock Quotes

MARKETS

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

Peso sinks to P55-a-dollar level

Q2 office demand more than doubles

Gov’t awards port projects in Palawan, Leyte and Batangas

World Bank: More than half of Filipinos have bank accounts

Meralco unit, Korean firms tie up for clean energy R&D

BHI to upgrade Boracay resort

PLDT Enterprise expects services to benefit more China entities via new...

SuperWorld sees opportunities for virtual real estate in PHL

Iloilo City’s More sources 20-MW renewables from First Gen’s EDC

Jollibee group shifts to hybrid work model