Stock Quotes
Year to Date High | Year to Date Low | Code | Name | Volume | Open | High | Low | Close | Previous | Net Foreign Trade(peso) Buy(sell) |
---|---|---|---|---|---|---|---|---|---|---|
9.9 | 8.3 | HOUSE | 8990 Hldgs., Inc. | 98,900 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | (600,920) |
0.79 | 0.55 | BRN | A Brown Co., Inc. | 157,000 | 0.58 | 0.58 | 0.57 | 0.57 | 0.59 | 7,980 |
103.5 | 100.1 | BRNPC | A Brown Company, Inc. Preferred "C" | 100 | 102.3 | 102.3 | 102.3 | 102.3 | 101.5 | - |
12.28 | 10.76 | ANS | A. Soriano Corp. | 28,100 | 12.18 | 12.2 | 12.18 | 12.2 | 12.18 | (146,400) |
2.71 | 0.79 | ABA | AbaCore Capital Hldgs., Inc. | 1,716,000 | 1.03 | 1.07 | 1.02 | 1.04 | 1.07 | 69,720 |
57.45 | 38.8 | AEV | Aboitiz Equity Vent., Inc. | 355,300 | 39.75 | 39.8 | 39.2 | 39.75 | 39.25 | 5,686,280 |
39.3 | 30 | AP | Aboitiz Power Corp. | 270,800 | 35.8 | 35.95 | 35.65 | 35.8 | 35.8 | (2,436,290) |
7.5 | 3.06 | ABS | ABS-CBN Corp. | 2,257,000 | 6.55 | 6.98 | 6.33 | 6.58 | 6.55 | - |
7.28 | 2 | ABSP | ABS-CBN Hldgs. Corp. "PDR" | 434,700 | 6.2 | 6.52 | 6.2 | 6.3 | 6.2 | (380,985) |
6.21 | 3.1 | ACEN | ACEN Corp. | 17,053,000 | 4.54 | 4.58 | 4.39 | 4.51 | 4.54 | 24,465,820 |
1,100 | 1,002 | ACENA | ACEN Corporation Series A Pref. | 12,560 | 1,014 | 1,016 | 1,014 | 1,016 | 1,014 | (12,644,580) |
1,090 | 1,020 | ACENB | ACEN Corporation Series B Pref. | 215 | 1,073 | 1,079 | 1,073 | 1,079 | 1,070 | - |
7.4 | 0.46 | ANI | Agrinurture, Inc. | 2,370,000 | 0.63 | 0.63 | 0.6 | 0.62 | 0.62 | 31,720 |
0.221 | 0.127 | ALLDY | AllDay Marts, Inc. | 1,320,000 | 0.138 | 0.139 | 0.137 | 0.138 | 0.138 | - |
1.93 | 0.88 | HOME | AllHome Corp. | 616,000 | 0.92 | 0.92 | 0.9 | 0.92 | 0.92 | - |
14 | 9.5 | AGI | Alliance Global Group, Inc. | 1,061,800 | 9.9 | 9.9 | 9.6 | 9.6 | 9.9 | (3,636,912) |
0.8 | 0.5 | ACR | Alsons Cons. Res., Inc. | 310,000 | 0.59 | 0.61 | 0.57 | 0.6 | 0.59 | - |
1.09 | 0.61 | ALTER | Alternergy Holdings Corp. | 833,000 | 0.68 | 0.7 | 0.66 | 0.66 | 0.68 | - |
11 | 8.2 | APVI | Altus Property Ventures, Inc. | 5,400 | 9.59 | 9.59 | 9.5 | 9.5 | 9.6 | - |
0.65 | 0.39 | APO | Anglo Phil. Hldgs. Corp. | 80,000 | 0.48 | 0.58 | 0.48 | 0.58 | 0.53 | - |
0.3 | 0.204 | APC | APC Group, Inc. | 160,000 | 0.217 | 0.217 | 0.217 | 0.217 | 0.22 | - |
3.9 | 2.22 | APX | Apex Mining Co., Inc. "A" | 11,581,000 | 3.76 | 3.93 | 3.74 | 3.9 | 3.7 | 9,179,690 |
0.031 | 0.009 | APL | Apollo Global Capital, Inc. | 62,000,000 | 0.01 | 0.011 | 0.0099 | 0.0099 | 0.0099 | - |
1.19 | 0.75 | ARA | Araneta Properties, Inc. | 1,164,000 | 0.84 | 0.84 | 0.8 | 0.82 | 0.84 | - |
35.95 | 28.2 | AREIT | AREIT, Inc. | 324,300 | 33.65 | 33.7 | 33.6 | 33.7 | 33.6 | 1,203,005 |
0.56 | 0.35 | ALCO | Arthaland Corp. | 30,000 | 0.54 | 0.54 | 0.5 | 0.5 | 0.48 | - |
43.5 | 28.3 | AUB | Asia United Bank Corp. | 1,200 | 42.8 | 43.35 | 42.8 | 43.35 | 42.8 | (12,840) |
4.95 | 2.68 | ABG | Asiabest Group Int'l., Inc. | 3,000 | 4.61 | 4.95 | 4.61 | 4.95 | 4.7 | - |
21.4 | 13.7 | ATI | Asian Terminals, Inc. | 67,400 | 20.5 | 20.5 | 20.35 | 20.35 | 20.5 | 4,090 |
4.63 | 2.97 | AT | Atlas Cons. Mng. & Dev't. Corp. | 183,000 | 4.6 | 4.63 | 4.6 | 4.63 | 4.5 | - |
0.66 | 0.35 | ATN | ATN Hldgs., Inc. "A" | 4,952,000 | 0.54 | 0.57 | 0.52 | 0.56 | 0.55 | - |
0.7 | 0.34 | ATNB | ATN Hldgs., Inc. "B" | 20,000 | 0.53 | 0.53 | 0.53 | 0.53 | 0.54 | 2,120 |
6.93 | 2.53 | AB | Atok-Big Wedge Co., Inc. | 32,000 | 3.35 | 4 | 3.35 | 4 | 3.25 | (4,000) |
2.77 | 1.82 | AXLM | Axelum Resources Corp. | 6,000 | 2.23 | 2.23 | 2.19 | 2.19 | 2.22 | - |
735 | 581 | AC | Ayala Corp. | 184,800 | 585 | 597 | 584 | 587 | 582.5 | (1,471,435) |
2,584 | 2,420 | ACPAR | Ayala Corp. Class "A" Pref. | 455 | 2,504 | 2,510 | 2,504 | 2,510 | 2,502 | - |
37.2 | 23.15 | ALI | Ayala Land, Inc. | 6,297,700 | 28 | 28 | 27.2 | 27.2 | 27.85 | (57,626,505) |
3.04 | 1.45 | ALLHC | AyalaLand Logistics Hldgs. Corp. | 498,000 | 1.96 | 1.98 | 1.89 | 1.98 | 1.96 | - |
159 | 123.4 | BDO | Banco de Oro Unibank, Inc. | 3,667,860 | 142.1 | 142.9 | 138.4 | 138.8 | 141.8 | (192,886,882) |
7.8 | 5.8 | BNCOM | Bank of Commerce | 46,900 | 6.6 | 6.75 | 6.59 | 6.62 | 6.59 | - |
129 | 98.9 | BPI | Bank of the Phil. Islands | 885,660 | 123.1 | 125 | 121 | 122.2 | 123 | (12,664,640) |
0.246 | 0.154 | BSC | Basic Energy Corp. | 1,120,000 | 0.157 | 0.159 | 0.154 | 0.159 | 0.157 | (3,140) |
2.56 | 1.14 | BEL | Belle Corp. | 3,228,000 | 2.51 | 2.65 | 2.5 | 2.52 | 2.51 | (391,530) |
5.17 | 3.8 | BC | Benguet Corp. "A" | 129,000 | 4.2 | 4.3 | 4.2 | 4.3 | 4.49 | - |
5.49 | 3.81 | BCB | Benguet Corp. "B" | 51,000 | 4.3 | 4.3 | 4.15 | 4.15 | 4.83 | - |
11.98 | 9.1 | BLOOM | Bloomberry Resorts Corp. | 3,204,700 | 10.2 | 10.22 | 10.1 | 10.18 | 10.2 | (2,280,636) |
0.082 | 0.047 | BHI | Boulevard Hldgs., Inc. | 2,430,000 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 60,000 |
43.95 | 27.15 | CEB | Cebu Air, Inc. | 254,700 | 29.65 | 29.85 | 29.65 | 29.8 | 29.35 | (5,633,475) |
2.95 | 2.42 | CLI | Cebu Landmasters, Inc. | 2,024,000 | 2.79 | 2.79 | 2.75 | 2.75 | 2.78 | (57,880) |
1,025 | 1,011 | CLIA2 | Cebu Landmasters, Inc. Series A-2 Pref. | 400 | 1,025 | 1,025 | 1,025 | 1,025 | 1,020 | - |
2.18 | 0.74 | CHP | Cemex Hldg. Phils., Inc. | 5,731,000 | 1.47 | 1.48 | 1.42 | 1.43 | 1.45 | - |
21.2 | 8.2 | CAT | Central Azucarera De Tarlac | 10,200 | 10.98 | 11.2 | 10.98 | 11.2 | 10.98 | - |
10 | 6.67 | CEU | Centro Escolar University | 2,900 | 10 | 10 | 9.35 | 10 | 10 | (17,000) |
40 | 22.5 | CNPF | Century Pacific Food, Inc. | 596,500 | 36.2 | 36.2 | 35.4 | 35.5 | 36.2 | (4,123,765) |
3.54 | 2.69 | CPM | Century Peak Metals Hldgs. Corp. | 2,000 | 2.98 | 2.98 | 2.98 | 2.98 | 3.04 | 5,960 |
0.38 | 0.27 | CPG | Century Prop. Group, Inc. | 4,460,000 | 0.29 | 0.3 | 0.29 | 0.3 | 0.29 | (60,000) |
1.55 | 0.95 | C | Chelsea Logistics and Infra. Hldgs. Corp. | 7,000 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - |
39.1 | 29.3 | CHIB | China Banking Corp. | 34,200 | 38.5 | 38.9 | 38.15 | 38.8 | 38.5 | 26,740 |
3.04 | 1.52 | TECH | Cirtek Hldgs. Phils. Corp. | 146,000 | 1.66 | 1.66 | 1.6 | 1.64 | 1.66 | - |
2.88 | 2.51 | CREIT | Citicore Energy REIT Corp. | 1,055,000 | 2.82 | 2.82 | 2.8 | 2.82 | 2.82 | (1,245,650) |
1.05 | 0.71 | LAND | City and Land Developers, Inc. | 446,000 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | - |
0.78 | 0.66 | CDC | Cityland Dev't. Corp. | 14,000 | 0.68 | 0.7 | 0.68 | 0.7 | 0.68 | - |
0.185 | 0.116 | COAL | Coal Asia Hldgs., Inc. | 120,000 | 0.155 | 0.158 | 0.155 | 0.158 | 0.15 | - |
3.1 | 2.17 | COL | COL Fin'l. Group, Inc. | 3,000 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - |
16.6 | 11.3 | CIC | Concepcion Ind'l. Corp. | 17,500 | 12 | 12.08 | 11.98 | 11.98 | 11.98 | (131,940) |
11.9 | 7.73 | CNVRG | Converge ICT Solutions, Inc. | 2,591,600 | 8.79 | 9 | 8.76 | 8.79 | 8.79 | (15,904,563) |
5.42 | 4.4 | COSCO | Cosco Capital, Inc. | 1,014,000 | 4.71 | 4.73 | 4.71 | 4.73 | 4.7 | (309,760) |
1.97 | 1.47 | CROWN | Crown Asia Chemicals Corp. | 184,000 | 1.9 | 1.97 | 1.9 | 1.93 | 1.9 | 17,100 |
0.1 | 0.058 | CEI | Crown Equities, Inc. | 670,000 | 0.083 | 0.083 | 0.076 | 0.083 | 0.08 | - |
0.88 | 0.65 | CTS | CTS Global Equity Group, Inc. | 89,000 | 0.67 | 0.67 | 0.65 | 0.65 | 0.67 | 26,650 |
6.76 | 4.9 | DMW | D.M. Wenceslao and Associates, Inc. | 200 | 5.3 | 5.3 | 5.3 | 5.3 | 5.32 | - |
7.8 | 5.98 | DNL | D&L Industries, Inc. | 1,508,300 | 6.31 | 6.43 | 6.31 | 6.31 | 6.3 | 1,911,197 |
1.34 | 1.17 | DDMPR | DDMP REIT, Inc. | 537,000 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - |
10.9 | 5.05 | DELM | Del Monte Pacific Ltd. | 38,400 | 4.96 | 5.08 | 4.96 | 5.07 | 5.16 | (179,887) |
3.99 | 2.72 | DFNN | DFNN, Inc. | 6,000 | 3.5 | 3.73 | 3.5 | 3.73 | 3.74 | - |
13.72 | 2.43 | PLUS | DigiPlus Interactive Corp. | 4,523,300 | 13 | 13.4 | 12.92 | 13.3 | 12.78 | (3,860,664) |
1.53 | 1.04 | DWC | Discovery World Corp. | 9,000 | 1.25 | 1.25 | 1.25 | 1.25 | 1.37 | (3,750) |
3.69 | 1.98 | DITO | DITO CME Holdings Corp. | 1,270,000 | 2.3 | 2.32 | 2.21 | 2.27 | 2.3 | (667,240) |
4.1 | 2.22 | DIZ | Dizon Copper Silver Mines, Inc. | 10,000 | 2.59 | 2.6 | 2.59 | 2.6 | 2.31 | - |
12.6 | 9.05 | DMC | DMCI Hldgs., Inc. | 1,036,500 | 10.9 | 10.9 | 10.7 | 10.72 | 10.9 | (3,471,614) |
9.1 | 6.69 | DD | DoubleDragon Prop. Corp. | 446,900 | 7.75 | 8.19 | 7.74 | 8.14 | 7.75 | 30,148 |
97.95 | 88.5 | DDPR | DoubleDragon Prop. Corp. Pref. | 2,110 | 94.4 | 94.4 | 94.4 | 94.4 | 94.45 | - |
1.24 | 0.55 | ECVC | East Coast Vulcan Corp. | 699,000 | 0.68 | 0.68 | 0.66 | 0.66 | 0.68 | - |
9.65 | 6.79 | EW | East West Banking Corp. | 448,200 | 9.5 | 9.65 | 9.5 | 9.65 | 9.5 | 3,148,472 |
4.18 | 1.97 | ECP | Easycall Comm. Phils., Inc. | 1,000 | 2.22 | 2.22 | 2.22 | 2.22 | 2.49 | - |
6.28 | 4.47 | EEI | EEI Corp. | 66,200 | 5.14 | 5.14 | 5 | 5 | 5.14 | - |
100 | 80 | EEIPA | EEI Corp. Series A Pref. | 100 | 97.95 | 97.95 | 97.95 | 97.95 | 91.1 | - |
21.7 | 16.4 | EMI | Emperador, Inc. | 1,895,500 | 18.38 | 18.4 | 18.34 | 18.4 | 18.38 | 9,983,428 |
0.189 | 0.094 | ELI | Empire East Land Hldgs., Inc. | 6,810,000 | 0.156 | 0.156 | 0.152 | 0.152 | 0.152 | (294,800) |
11.18 | 4.2 | ENEX | ENEX Energy Corp. | 21,000 | 4.65 | 4.86 | 4.65 | 4.84 | 4.65 | (4,840) |
0.3 | 0.229 | EVER | Ever-Gotesco Res. & Hldgs., Inc. | 350,000 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - |
2.85 | 1.52 | FJP | F&J Prince Hldgs. Corp."A" | 19,000 | 2.1 | 2.3 | 2.1 | 2.3 | 2.16 | - |
2.96 | 1.55 | FJPB | F&J Prince Hldgs. Corp."B" | 17,000 | 2.3 | 2.92 | 2.29 | 2.31 | 2.96 | - |
0.85 | 0.59 | FCG | Figaro Coffee Group, Inc. | 11,052,000 | 0.72 | 0.73 | 0.71 | 0.73 | 0.72 | 1,296,000 |
0.74 | 0.54 | FLI | Filinvest Land, Inc. | 3,360,000 | 0.7 | 0.71 | 0.68 | 0.69 | 0.74 | (919,920) |
5.25 | 2.58 | FILRT | Filinvest REIT, Corp. | 939,000 | 2.9 | 2.99 | 2.84 | 2.99 | 2.86 | (971,430) |
7.5 | 3.3 | FFI | Filipino Fund, Inc. | 1,100 | 5.5 | 5.5 | 5.5 | 5.5 | 5.02 | (5,500) |
21.7 | 16.56 | FGEN | First Gen Corp. | 146,800 | 19.08 | 19.08 | 18.68 | 18.68 | 18.64 | (726,022) |
111 | 93.7 | FMETF | First Metro Phil. Equity ETF, Inc. | 9,110 | 105.2 | 105.4 | 104.3 | 104.3 | 104.8 | 119,499 |
65.95 | 58.5 | FPH | First Phil. Hldgs. Corp. | 31,340 | 65.05 | 65.45 | 64.5 | 64.55 | 65.35 | (1,009,979) |
0.26 | 0.17 | FPI | Forum Pacific, Inc. | 110,000 | 0.216 | 0.26 | 0.216 | 0.26 | 0.26 | (15,600) |
1.3 | 0.77 | FRUIT | Fruitas Hldgs., Inc. | 150,000 | 0.81 | 0.83 | 0.81 | 0.82 | 0.83 | 11,690 |
0.183 | 0.027 | GEO | GEOGRACE Res. Phils., Inc. | 34,320,000 | 0.087 | 0.123 | 0.087 | 0.119 | 0.086 | 197,960 |
175.5 | 141.5 | GSMI | Ginebra San Miguel, Inc. | 29,650 | 175.5 | 178 | 175 | 175 | 175 | (2,621,213) |
2.95 | 1.51 | FNI | Global Ferronickel Hldgs., Inc. | 427,000 | 1.8 | 1.81 | 1.7 | 1.8 | 1.82 | (220,480) |
0.95 | 0.73 | GERI | Global-Estate Resorts, Inc. | 3,000 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
1,937 | 1,699 | GLO | Globe Telecom, Inc. | 40,920 | 1,772 | 1,795 | 1,763 | 1,790 | 1,772 | 31,062,150 |
9.5 | 6.9 | GMAP | GMA Hldgs., Inc. "PDR" | 1,300 | 6.9 | 6.9 | 6.9 | 6.9 | 7 | - |
9.84 | 6.88 | GMA7 | GMA Network, Inc. | 372,200 | 7 | 7.04 | 6.98 | 7.01 | 7 | - |
1,080 | 786 | HVN | Golden MV Holdings, Inc. | 180 | 1,041 | 1,080 | 1,041 | 1,080 | 1,080 | - |
11.96 | 6.86 | GPH | Grand Plaza Hotel Corp. | 200 | 11.96 | 11.96 | 11.96 | 11.96 | 9 | - |
1.45 | 0.215 | GREEN | Greenenergy Hldgs., Inc. | 15,030,000 | 0.236 | 0.241 | 0.236 | 0.241 | 0.236 | - |
730 | 470 | GTCAP | GT Capital Hldgs., Inc. | 48,540 | 628.5 | 639.5 | 620 | 620 | 628 | (6,458,600) |
0.98 | 0.6 | TUGS | Harbor Star Shipping Serv., Inc. | 68,000 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - |
1.17 | 0.86 | HTI | Haus Talk, Inc. | 19,000 | 1.02 | 1.02 | 1.02 | 1.02 | 1.04 | - |
4.8 | 3.22 | HI | House of Investments, Inc. | 50,000 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
0.91 | 0.52 | IMP | Imperial Resources, Inc. "A" | 14,000 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - |
359 | 194.5 | ICT | Int'l. Cont. Term'l. Serv., Inc. | 577,190 | 354.4 | 357.8 | 345.6 | 345.6 | 354 | 38,068,128 |
5.3 | 1.6 | IMI | Integ. Micro-Electronics, Inc. | 144,000 | 1.69 | 1.73 | 1.68 | 1.72 | 1.69 | 95,960 |
1.58 | 0.71 | ION | Ionics, Inc. | 412,000 | 1.01 | 1.04 | 1.01 | 1.03 | 1.04 | - |
6.05 | 3.35 | IPM | IPM Holdings, Inc. | 15,000 | 3.45 | 3.45 | 3.4 | 3.4 | 3.4 | (27,600) |
0.91 | 0.62 | IDC | Italpinas Dev't. Corp. | 77,000 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | - |
51.45 | 28.8 | JGS | JG Summit Hldgs., Inc. | 429,000 | 31.85 | 32 | 31.5 | 31.7 | 31.2 | (125,035) |
274.6 | 205 | JFC | Jollibee Foods Corp. | 216,950 | 223 | 224.4 | 220.2 | 222 | 219.8 | (11,642,514) |
1.74 | 1.3 | KEEPR | Keepers Hldgs., Inc., The | 6,562,000 | 1.45 | 1.52 | 1.45 | 1.5 | 1.45 | 626,700 |
14.98 | 3.27 | KPH | Keppel Phil. Hldg., Inc. "A" | 2,500 | 12.62 | 12.62 | 12.6 | 12.6 | 12.52 | - |
16.86 | 2.45 | KEP | Keppel Phils. Prop., Inc. | 396,000 | 2.46 | 2.64 | 2.45 | 2.58 | 2.5 | (199,590) |
2.48 | 1.39 | KPPI | Kepwealth Property Phils., Inc. | 10,000 | 1.6 | 1.6 | 1.6 | 1.6 | 1.53 | - |
0.106 | 0.067 | LC | Lepanto Cons. Mng. "A" | 2,070,000 | 0.08 | 0.08 | 0.077 | 0.079 | 0.08 | - |
0.106 | 0.067 | LCB | Lepanto Cons. Mng. "B" | 840,000 | 0.077 | 0.077 | 0.076 | 0.076 | 0.077 | (55,680) |
4.69 | 3.5 | LPZ | Lopez Hldgs. Corp. | 550,000 | 3.61 | 3.61 | 3.32 | 3.5 | 3.61 | 10,080 |
10.52 | 8.5 | LTG | LT Group,Inc. | 1,366,300 | 10.02 | 10.1 | 10.02 | 10.04 | 10.02 | (6,414,254) |
8.49 | 4.9 | MACAY | Macay Hldgs., Inc. | 9,900 | 7 | 7 | 7 | 7 | 7 | - |
5.11 | 3.75 | MAC | Macroasia Corp. | 1,586,000 | 4.77 | 4.77 | 4.58 | 4.69 | 4.78 | 364,720 |
8.55 | 5.8 | MBC | Manila Broadcasting Co. | 100 | 6.05 | 6.05 | 6.05 | 6.05 | 6.9 | - |
0.32 | 0.18 | MB | Manila Bulletin Pub. Corp. | 10,000 | 0.212 | 0.212 | 0.212 | 0.212 | 0.218 | - |
399 | 321.4 | MER | Manila Electric Co. | 98,640 | 373 | 375 | 371 | 374 | 372.8 | (4,963,788) |
0.0096 | 0.0038 | MAB | Manila Mining Corp. "B" | 9,000,000 | 0.0047 | 0.0047 | 0.0044 | 0.0045 | 0.0047 | - |
26 | 16.92 | MWC | Manila Water Co., Inc. | 3,028,700 | 25.35 | 26.25 | 25.35 | 26 | 25.35 | 26,700,040 |
1,300 | 810 | MFC | Manulife Financial Corp. | 600 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | 750,000 |
1.13 | 0.66 | MARC | Marcventures Hldgs., Inc. | 30,000 | 0.79 | 0.79 | 0.78 | 0.79 | 0.78 | (1,580) |
5.01 | 2.97 | MAXS | Max's Group,Inc. | 50,000 | 3.28 | 3.28 | 3.14 | 3.14 | 3.1 | (15,750) |
0.59 | 0.28 | MEDIC | Medilines Distributors, Inc. | 50,000 | 0.28 | 0.3 | 0.28 | 0.3 | 0.29 | (9,000) |
3.94 | 2.85 | MWIDE | Megawide Const. Corp. | 294,000 | 3 | 3.04 | 2.99 | 3 | 3 | 20,940 |
100.7 | 87 | MWP2B | Megawide Const. Corp. Series 2B Pref. | 200 | 95 | 95 | 95 | 95 | 100.7 | - |
102.9 | 99 | MWP5 | Megawide Const. Corp. Series 5 Pref. | 2,000 | 100 | 100 | 100 | 100 | 100.5 | - |
2.12 | 1.73 | MEG | Megaworld Corp. | 5,949,000 | 1.76 | 1.77 | 1.75 | 1.76 | 1.73 | (7,762,630) |
1.26 | 0.81 | MM | MerryMart Consumer Corp. | 935,000 | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | (283,800) |
0.77 | 0.4 | MAH | Metro Alliance Hldgs. & Eqts. Corp."A" | 17,000 | 0.65 | 0.66 | 0.58 | 0.66 | 0.71 | - |
1.48 | 1.15 | MRSGI | Metro Retail Stores Group, Inc. | 95,000 | 1.3 | 1.31 | 1.28 | 1.31 | 1.3 | (13,000) |
71.9 | 49.95 | MBT | MetroBank and Trust Co. | 1,781,890 | 68.6 | 69.45 | 68.3 | 68.7 | 68.5 | (16,811,017) |
0.13 | 0.087 | MG | Millennium Global Hldgs., Inc. | 340,000 | 0.096 | 0.096 | 0.096 | 0.096 | 0.105 | 13,440 |
11.7 | 6.18 | MONDE | Monde Nissin Corp. | 3,541,300 | 11.7 | 11.7 | 10.9 | 11.3 | 11.7 | 3,960,762 |
2.6 | 1.03 | MRC | MRC Allied, Inc. | 1,180,000 | 1.3 | 1.3 | 1.18 | 1.25 | 1.3 | 380 |
15.9 | 11.88 | MREIT | MREIT, Inc. | 154,400 | 13 | 13.1 | 12.92 | 12.94 | 13 | (201,284) |
0.63 | 0.35 | NRCP | Nat'l. Reinsurance Corp. of the Phils. | 20,000 | 0.46 | 0.46 | 0.41 | 0.41 | 0.42 | - |
6.48 | 3.83 | NIKL | Nickel Asia Corp. | 996,000 | 4.19 | 4.23 | 4.13 | 4.17 | 4.2 | (1,759,490) |
0.74 | 0.34 | NI | Nihao Min. Resources Int'l., Inc. | 10,000 | 0.58 | 0.58 | 0.58 | 0.58 | 0.65 | - |
1.78 | 0.92 | NOW | Now Corp. | 242,000 | 0.96 | 0.98 | 0.95 | 0.96 | 0.98 | - |
0.3 | 0.228 | OM | Omico Corp. | 100,000 | 0.235 | 0.235 | 0.228 | 0.228 | 0.228 | - |
0.81 | 0.57 | ORE | Oriental Peninsula Res. Grp., Inc. | 412,000 | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | - |
0.011 | 0.0076 | OPM | Oriental Pet. & Min. Corp. "A" | 15,000,000 | 0.0086 | 0.0086 | 0.0085 | 0.0085 | 0.009 | - |
4.95 | 1.75 | LOTO | Pacific Online Sys. Corp. | 1,408,000 | 3.11 | 3.45 | 2.9 | 3.29 | 3.53 | - |
2.08 | 0.93 | PA | Pacifica Holdings, Inc. | 15,000 | 1 | 1 | 1 | 1 | 1 | - |
6.24 | 5.03 | PAL | PAL Hldgs., Inc. | 3,900 | 5.98 | 5.98 | 5.62 | 5.92 | 5.65 | - |
5.98 | 4.57 | PMPC | Panasonic Mfg. Phils. Corp. | 4,500 | 5.46 | 5.47 | 5.46 | 5.47 | 5.46 | - |
5 | 4.15 | PERC | Petroenergy Res. Corp. | 3,000 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
4.65 | 2.9 | PCOR | Petron Corp. | 238,000 | 2.95 | 3 | 2.95 | 2.96 | 2.97 | (261,570) |
1,050 | 951 | PRF3A | Petron Corp. - Perp. Pref. Series 3A | 500 | 971 | 971 | 971 | 971 | 970.5 | - |
1,010 | 950 | PRF4A | Petron Corp. - Perp. Pref. Series 4A | 260 | 989.5 | 989.5 | 950 | 989.5 | 989.5 | - |
1,027 | 925 | PRF4C | Petron Corp. - Perp. Pref. Series 4C | 50 | 996 | 996 | 996 | 996 | 996 | - |
1.1 | 0.48 | PHR | PH Resorts Group Holdings, Inc. | 5,997,000 | 0.94 | 1 | 0.94 | 0.94 | 0.94 | (2,169,990) |
0.86 | 0.42 | INFRA | Phil. Infradev Hldgs., Inc. | 248,000 | 0.54 | 0.55 | 0.5 | 0.54 | 0.56 | 23,400 |
7.29 | 4.8 | PRC | Phil. Racing Club, Inc. | 2,000 | 4.91 | 4.91 | 4.91 | 4.91 | 6.99 | - |
3.31 | 2.59 | PX | Philex Mining Corp. | 2,966,000 | 2.91 | 2.98 | 2.88 | 2.9 | 2.9 | 110,790 |
19.2 | 14.02 | PBC | Philippine Bank of Comm. | 5,700 | 14.4 | 14.56 | 14.4 | 14.4 | 17.38 | - |
8.96 | 7 | PBB | Philippine Business Bank | 8,000 | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | - |
23.5 | 18.16 | PNB | Philippine National Bank | 426,400 | 23.4 | 23.5 | 23 | 23.5 | 23.5 | (2,208,420) |
0.187 | 0.119 | RLT | Philippine Realty & Hldgs. Corp. | 10,000 | 0.142 | 0.142 | 0.142 | 0.142 | 0.13 | - |
57.95 | 50.75 | PSB | Philippine Savings Bank | 670 | 51.5 | 55 | 51.5 | 53.9 | 55.55 | (21,780) |
109.1 | 71.25 | SEVN | Philippine Seven Corp. | 341,860 | 104.1 | 107 | 104.1 | 107 | 105 | 674,440 |
7.9 | 3.8 | PNX | Phoenix Pet. Phils., Inc. | 10,000 | 4.19 | 4.19 | 4.19 | 4.19 | 3.99 | - |
330 | 150.2 | PNX4 | Phoenix Petroleum - Perpetual Pref. 4 | 60 | 167 | 197.8 | 167 | 197.8 | 183.9 | - |
1,405 | 1,096 | TEL | PLDT, Inc. | 268,375 | 1,359 | 1,406 | 1,359 | 1,405 | 1,355 | 102,104,985 |
0.27 | 0.161 | PHA | Premiere Horizon Alliance Corp. | 6,380,000 | 0.172 | 0.212 | 0.172 | 0.188 | 0.173 | (9,900) |
1.88 | 1.49 | PREIT | Premiere Island Power REIT Corp. | 396,000 | 1.74 | 1.9 | 1.73 | 1.88 | 1.75 | 36,650 |
4.48 | 1.92 | PRIM | Prime Media Hldgs., Inc. | 1,031,000 | 3.9 | 4.07 | 3.73 | 3.87 | 3.88 | - |
6.25 | 5.12 | PPC | Pryce Corp. | 3,900 | 6.29 | 6.29 | 6.1 | 6.25 | 6.22 | - |
33.4 | 22.8 | PGOLD | Puregold Price Club, Inc | 788,900 | 24.35 | 24.45 | 24.1 | 24.2 | 24.5 | (14,200,255) |
5.87 | 3.05 | PXP | PXP Energy Corp. | 188,000 | 3.13 | 3.21 | 3.11 | 3.19 | 3.18 | - |
1.55 | 1 | ASLAG | Raslag Corp. | 214,000 | 1.02 | 1.05 | 1.02 | 1.05 | 1.01 | 1,030 |
7.88 | 5 | REDC | Repower Energy Dev't. Corp. | 8,500 | 5.03 | 5.2 | 5.03 | 5.2 | 5.18 | - |
3.62 | 2.9 | RFM | RFM Corp. | 212,000 | 3.6 | 3.65 | 3.55 | 3.62 | 3.55 | (29,240) |
5.92 | 4.56 | RCR | RL Commercial REIT, Inc. | 654,900 | 5.2 | 5.23 | 5.16 | 5.18 | 5.14 | (930,879) |
17 | 13.74 | RLC | Robinsons Land Corp. | 861,500 | 15.76 | 15.94 | 15.76 | 15.82 | 15.76 | (1,797,424) |
57.65 | 35.1 | RRHI | Robinsons Retail Hldgs., Inc. | 447,300 | 37.65 | 38.5 | 37.65 | 38 | 37.5 | (11,875,825) |
1.59 | 1.3 | ROCK | Rockwell Land Corp. | 173,000 | 1.55 | 1.55 | 1.54 | 1.54 | 1.56 | - |
3.9 | 0.41 | RCI | Roxas and Co., Inc. | 3,452,000 | 3.3 | 3.8 | 3.29 | 3.49 | 3.22 | (399,720) |
124.2 | 97 | SMC | San Miguel Corp. | 23,420 | 103.8 | 104.7 | 103.8 | 104.7 | 104 | 118,711 |
74.8 | 69 | SMC2I | San Miguel Corp. Series 2-I Pref. | 33,800 | 71.2 | 71.2 | 71 | 71.2 | 71 | - |
73 | 65 | SMC2J | San Miguel Corp. Series 2-J Pref. | 13,700 | 66.2 | 68.8 | 66.15 | 68.8 | 66.3 | - |
73.5 | 62.05 | SMC2K | San Miguel Corp. Series 2-K Pref. | 500 | 66 | 66 | 66 | 66 | 66.05 | - |
79 | 75.1 | SMC2L | San Miguel Corp. Series 2-L Pref. | 680 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
81 | 76 | SMC2O | San Miguel Corp. Series 2-O Pref. | 22,170 | 78.4 | 79.5 | 78.25 | 79.5 | 78.25 | - |
53 | 44.15 | FB | San Miguel Food and Bev., Inc. | 66,600 | 45.5 | 46.35 | 45.2 | 46.35 | 45.5 | (2,668,430) |
1.98 | 1.02 | SPM | Seafront Resources Corp. | 3,000 | 1.3 | 1.3 | 1.3 | 1.3 | 1.21 | - |
94.7 | 67.45 | SECB | Security Bank Corp. | 52,290 | 70.5 | 70.9 | 69.85 | 69.85 | 69.9 | (1,105,111) |
36.65 | 27.6 | SCC | Semirara Mng. and Power Corp. | 1,164,400 | 32 | 32.05 | 31.5 | 31.55 | 32 | 8,136,040 |
2.55 | 1.64 | SSP | SFA Semicon Phils. Corp. | 12,000 | 1.71 | 1.72 | 1.71 | 1.72 | 1.71 | (13,680) |
10.72 | 8.5 | PIZZA | Shakey's Pizza Asia Vent., Inc. | 16,900 | 9.75 | 9.75 | 9.51 | 9.75 | 9.71 | (68,050) |
4 | 2.71 | SHNG | Shang Properties, Inc. | 73,000 | 3.82 | 3.85 | 3.75 | 3.85 | 3.82 | 34,250 |
16.32 | 10.4 | SHLPH | Shell Pilipinas Corp. | 73,500 | 10.42 | 10.54 | 10.42 | 10.54 | 10.4 | (604,590) |
995 | 789.5 | SM | SM Investments Corp. | 281,530 | 889.5 | 894 | 870 | 880 | 877 | (105,441,445) |
34.8 | 26 | SMPH | SM Prime Hldgs., Inc. | 5,278,600 | 27.1 | 27.5 | 26.6 | 26.75 | 26.95 | (14,932,550) |
1.06 | 0.86 | SGI | Solid Group, Inc. | 35,000 | 0.99 | 1 | 0.99 | 1 | 1 | - |
1.5 | 0.93 | SPNEC | SP New Energy Corp. | 16,338,000 | 1.11 | 1.12 | 1.09 | 1.12 | 1.11 | (5,470) |
9.74 | 6.75 | SPC | SPC Power Corp. | 63,000 | 9.5 | 9.6 | 9.22 | 9.6 | 9.62 | - |
4.44 | 2.27 | SSI | SSI Group, Inc. | 628,000 | 4.4 | 4.43 | 4.39 | 4.42 | 4.41 | 2,492,590 |
3.5 | 3 | SLI | Sta. Lucia Land, Inc. | 2,000 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - |
1.27 | 0.8 | STN | Steniel Manufacturing Corp. | 589,000 | 0.81 | 0.81 | 0.78 | 0.81 | 0.8 | - |
0.93 | 0.34 | STI | STI Educ. Systems Hldgs., Inc. | 1,871,000 | 0.91 | 0.94 | 0.91 | 0.92 | 0.91 | (5,650) |
3,100 | 2,360 | SLF | Sun Life Financial, Inc. | 5 | 2,950 | 2,950 | 2,950 | 2,950 | 2,950 | - |
0.98 | 0.7 | SUN | Suntrust Resort Holdings, Inc. | 58,000 | 0.93 | 0.93 | 0.93 | 0.93 | 0.98 | - |
0.083 | 0.05 | SFI | Swift Foods, Inc. | 80,000 | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | - |
10.72 | 5.96 | SGP | Synergy Grid & Dev't. Phils., Inc. | 2,386,000 | 10.3 | 10.3 | 9.9 | 10 | 10.1 | 224,836 |
200 | 158.5 | PSE | The Phil. Stock Exchange, Inc. | 2,490 | 195.1 | 196 | 193 | 193 | 194 | 390,300 |
0.0097 | 0.007 | OV | The Philodrill Corp. | 53,000,000 | 0.0085 | 0.0087 | 0.0085 | 0.0085 | 0.0084 | - |
135 | 83.15 | TFHI | Top Frontier Inves. Hldgs., Inc. | 400 | 84 | 84 | 83.15 | 83.15 | 91.9 | - |
0.188 | 0.122 | TBGI | Transpacific Broadband Grp. Int'l., Inc. | 30,000 | 0.131 | 0.131 | 0.131 | 0.131 | 0.129 | - |
61.99 | 36.55 | UBP | Union Bank of the Phils. | 147,600 | 36.55 | 36.8 | 36 | 36.8 | 36.55 | (1,921,165) |
0.0048 | 0.0033 | UPM | United Paragon Mng. Co. | 7,000,000 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | - |
154.8 | 89.9 | URC | Universal Robina Corp. | 1,995,260 | 108.7 | 110.6 | 108.7 | 110 | 108.7 | 5,470,877 |
2.42 | 0.96 | UPSON | Upson International Corp. | 43,000 | 1 | 1 | 0.97 | 0.99 | 1 | (5,940) |
1.81 | 1.47 | VLL | Vista Land & Lifescapes, Inc. | 90,000 | 1.49 | 1.5 | 1.47 | 1.5 | 1.47 | (8,830) |
2.83 | 2.25 | STR | Vistamalls, Inc. | 11,000 | 2.27 | 2.3 | 2.27 | 2.3 | 2.3 | 2,300 |
1.75 | 1.56 | VREIT | VistaREIT, Inc. | 532,000 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | (199,320) |
0.67 | 0.43 | VITA | Vitarich Corp. | 1,355,000 | 0.5 | 0.53 | 0.5 | 0.52 | 0.5 | - |
19.8 | 14.04 | VVT | Vivant Corp. | 100 | 18.38 | 18.38 | 18.38 | 18.38 | 15.9 | - |
0.29 | 0.213 | WIN | Wellex Industries, Inc. | 100,000 | 0.28 | 0.28 | 0.28 | 0.28 | 0.29 | - |
28.4 | 15.78 | WLCON | Wilcon Depot, Inc. | 1,978,100 | 18.18 | 18.46 | 17.26 | 18.46 | 18 | 5,759,278 |
0.32 | 0.184 | X | Xurpas, Inc. | 1,520,000 | 0.249 | 0.249 | 0.226 | 0.238 | 0.249 | (228,540) |
Data based on May 10, 2024 trading