Stock Quotes

Year to Date High	Year to Date Low	Code	Name	Volume	Open	High	Low	Close	Previous	Net Foreign Trade(peso) Buy(sell)
7.46	7.02	FILRT	Filinvest REIT, Corp.	5,943,800	7.4	7.41	7.39	7.4	7.41	(6,462,689)
10.16	7.94	2GO	2Go Group, Inc.	53,500	7.95	8	7.87	7.94	7.95	218,709
11.44	6.96	HOUSE	8990 Hldgs., Inc.	1,251,600	10.7	10.7	10	10	10.78	210,336
101.9	99.7	8990B	8990 Hldgs., Inc. Series B Perp. Pref.	90	101.9	101.9	101.5	101.5	101.9	-
1.04	0.79	BRN	A Brown Co., Inc.	272,000	0.87	0.9	0.86	0.86	0.9	8,700
7.49	6.1	ANS	A. Soriano Corp.	52,500	7.25	7.25	7.19	7.25	7.25	3,625
1.38	0.47	ABA	AbaCore Capital Hldgs., Inc.	4,991,000	1.12	1.12	1.08	1.12	1.12	1,529,040
54.2	34	AEV	Aboitiz Equity Vent., Inc.	944,000	48.6	49.85	48.6	49.85	48.5	15,931,080
34.2	20.5	AP	Aboitiz Power Corp.	3,115,300	31.4	32.05	31.25	31.25	31.3	(2,538,005)
16.24	10.8	ABS	ABS-CBN Corp.	189,400	14.32	15.28	14.3	15.2	14.32	-
15.44	10.1	ABSP	ABS-CBN Hldgs. Corp. "PDR"	6,600	13.34	14.5	13.34	14.48	13.32	-
12.92	3.14	ACEN	AC Energy Philippines, Inc.	59,519,300	10.7	12.04	10.7	11.88	10.8	91,284,220
26.8	6.25	ACEX	ACE Enexor, Inc.	640,500	17.7	17.98	16.98	17.18	17	-
2.95	1.11	ACE	Acesite (Phils.) Hotel Corp.	14,000	1.5	1.51	1.5	1.51	1.5	-
8.7	4.75	ANI	Agrinurture, Inc.	95,000	4.95	4.98	4.9	4.95	4.95	59,830
10.98	6.08	HOME	AllHome Corp.	1,113,400	10	10	9.76	10	10	3,736,285
11.4	7.15	AGI	Alliance Global Group, Inc.	8,045,300	10.48	10.92	10.48	10.8	10.46	15,674,594
1.48	1.1	ACR	Alsons Cons. Res., Inc.	256,000	1.14	1.14	1.14	1.14	1.14	9,120
28.6	10.78	APVI	Altus Property Ventures, Inc.	81,700	17	17.2	17	17.12	17	-
8.8	6.9	ALHI	Anchor Land Hldgs., Inc.	600	6.9	6.9	6.9	6.9	7.12	-
1.43	0.6	APO	Anglo Phil. Hldgs. Corp.	516,000	0.92	0.94	0.92	0.93	0.91	-
0.57	0.246	APC	APC Group, Inc.	870,000	0.247	0.247	0.246	0.246	0.249	-
2.02	1.39	APX	Apex Mining Co., Inc. "A"	247,000	1.46	1.47	1.45	1.46	1.45	5,840
0.43	0.051	APL	Apollo Global Capital, Inc.	309,390,000	0.095	0.096	0.092	0.094	0.095	564,730
1.52	0.98	ARA	Araneta Properties, Inc.	125,000	1.02	1.02	1.02	1.02	1.02	-
41.8	25.55	AREIT	AREIT, Inc.	420,200	40.05	41.95	40.05	41.5	40	1,826,180
0.77	0.58	ALCO	Arthaland Corp.	23,000	0.64	0.64	0.64	0.64	0.64	-
115	90.05	ALCPB	Arthaland Corp. Perp. Pref "B"	1,380	102.6	102.6	102.6	102.6	101.5	-
10.5	5.22	ABG	Asiabest Group Int'l., Inc.	13,400	5.26	5.28	5.26	5.28	5.6	-
16.66	13.6	ATI	Asian Terminals, Inc.	203,600	14.2	14.2	14.2	14.2	14.2	-
8.8	3.98	AT	Atlas Cons. Mng. & Dev't. Corp.	985,200	6.65	6.65	6.45	6.5	6.56	439,699
1.07	0.48	ATN	ATN Hldgs., Inc. "A"	722,000	0.46	0.5	0.45	0.5	0.5	-
1.08	0.46	ATNB	ATN Hldgs., Inc. "B"	10,000	0.46	0.46	0.46	0.46	0.49	-
13.02	5.77	AB	Atok-Big Wedge Co., Inc.	363,900	6.97	6.97	6.53	6.93	6.72	(27,740)
3.82	2.53	AXLM	Axelum Resources Corp.	281,000	2.83	2.83	2.77	2.83	2.83	-
870	700	AC	Ayala Corp.	154,230	861.5	872.5	852.5	854	860	64,919,850
539.5	500	ACPB1	Ayala Corp. Class "B" 1 Pref.	80	520	520	520	520	510.5	-
538	495	APB2R	Ayala Corp. Class B Pref. Shares	5,740	524.5	525	524.5	525	525	-
42	29.85	ALI	Ayala Land, Inc.	8,827,100	38.15	38.8	37.4	37.9	38	166,876,915
5.93	2.65	ALLHC	AyalaLand Logistics Hldgs. Corp.	7,155,900	5.09	5.35	5.09	5.21	5.06	511,930
133	88.9	BDO	Banco de Oro Unibank, Inc.	2,393,330	132.9	133.4	128.8	131.8	133	104,221,096
89.95	66.9	BPI	Bank of the Phil. Islands	2,718,330	86	86.95	85.3	85.8	86	3,081,577
1.86	0.179	BSC	Basic Energy Corp.	263,378,000	0.62	0.75	0.62	0.73	0.6	(3,881,060)
1.78	1.31	BEL	Belle Corp.	217,000	1.38	1.38	1.36	1.36	1.38	-
5.73	2.39	BCB	Benguet Corp. "B"	200	5.1	5.1	4.77	4.77	5.01	-
6.5	3.08	BCOR	Berjaya Phils., Inc.	43,200	5.4	5.56	5.4	5.56	5.5	1,623
8.9	5.29	BLOOM	Bloomberry Resorts Corp.	7,215,800	6.48	6.58	6.32	6.32	6.4	(15,995,819)
2.04	0.75	BKR	Bright Kindle Res. & Invest., Inc.	45,000	0.91	0.91	0.91	0.91	0.91	-
57.3	38.1	CEB	Cebu Air, Inc.	460,000	44.85	45	43.95	44.45	44.85	(5,217,245)
53.05	38.6	CEBCP	Cebu Air, Inc. Convertible Pref.	26,900	44.8	44.9	44.55	44.55	44.8	1,079,610
7.5	5.48	CHI	Cebu Hldgs., Inc.	120,700	6.2	6.4	6.2	6.4	6.16	-
4.08	2.04	CLI	Cebu Landmasters, Inc.	3,227,000	2.94	2.95	2.89	2.9	2.94	363,670
1.81	1.1	CHP	Cemex Hldg. Phils., Inc.	1,406,000	1.28	1.29	1.27	1.28	1.28	51,200
7.96	6.49	CEU	Centro Escolar University	2,200	6.68	6.68	6.65	6.66	6.63	-
29.25	15.52	CNPF	Century Pacific Food, Inc.	4,651,600	25.5	26.15	24.85	24.95	26	21,083,855
2.94	2.35	CPM	Century Peak Metals Hldgs. Corp.	10,000	2.79	2.79	2.79	2.79	2.78	27,900
0.57	0.36	CPG	Century Prop. Group, Inc.	15,100,000	0.46	0.47	0.45	0.45	0.47	122,850
6.3	2.05	C	Chelsea Logistics and Infra. Hldgs. Corp.	1,672,000	2	2.06	1.99	2.05	2.06	10,500
26	21.6	CHIB	China Banking Corp.	75,500	24.5	24.5	24.15	24.2	24.1	(700,000)
7.95	4.26	TECH	Cirtek Hldgs. Phils. Corp.	1,611,000	4.28	4.35	4.24	4.33	4.28	347,320
1.1	0.46	TCB2A	Cirtek Holdings - Pref B-2 (USD)	49,500	1	1	1	1	1	-
1.9	1.2	TECHW	Cirtek Holdings Phils. Corp.-Wrnts.	1,309,000	1.25	1.27	1.21	1.23	1.23	14,370
2.9	0.68	LAND	City and Land Developers, Inc.	284,000	0.93	0.94	0.93	0.93	0.94	9,300
1.19	0.73	CDC	Cityland Dev't. Corp.	67,000	0.76	0.77	0.76	0.76	0.75	15,200
0.36	0.25	COAL	Coal Asia Hldgs., Inc.	870,000	0.29	0.3	0.28	0.29	0.29	-
4.86	2.67	COL	COL Fin'l. Group, Inc.	51,000	4.26	4.26	4.25	4.25	4.26	-
24	19.7	CIC	Concepcion Ind'l. Corp.	6,300	23	23	23	23	23	-
44	13.92	CNVRG	Converge ICT Solutions, Inc.	34,107,100	29.5	31.8	29	31	28	(198,055,325)
5.8	4.8	COSCO	Cosco Capital, Inc.	811,200	5.03	5.12	5.03	5.12	5.05	2,336,874
2.2	1.64	CROWN	Crown Asia Chemicals Corp.	24,000	1.69	1.69	1.68	1.68	1.68	16,900
0.18	0.117	CEI	Crown Equities, Inc.	2,360,000	0.119	0.119	0.115	0.117	0.119	-
8.26	5.25	DMW	D.M. Wenceslao and Associates, Inc.	34,500	6.8	6.82	6.8	6.8	6.75	(29,240)
8.63	5.85	DNL	D&L Industries, Inc.	2,406,500	8.28	8.36	8.28	8.3	8.28	(6,631,770)
2.28	1.77	DDMPR	DDMP REIT, Inc.	13,170,000	1.81	1.81	1.79	1.8	1.81	95,470
17.98	4.85	DELM	Del Monte Pacific Ltd.	89,000	14.26	14.3	14.24	14.28	14.4	-
6.35	2.91	DFNN	DFNN, Inc.	293,000	3.05	3.14	3.02	3.09	3.06	(30,400)
6.81	1.5	DWC	Discovery World Corp.	121,000	2.26	2.35	2.24	2.35	2.32	-
18.12	5.88	DITO	DITO CME Holdings Corp.	3,908,000	7.1	7.15	7.07	7.09	7.09	(193,000)
9.32	4.29	DMC	DMCI Hldgs., Inc.	14,561,400	9.3	9.31	9.1	9.1	9.32	61,936,598
16.52	10	DD	DoubleDragon Prop. Corp.	235,200	10.18	10.36	10.18	10.3	10.2	955,702
103.5	100	DDPR	DoubleDragon Prop. Corp. Pref.	1,850	101.6	102	101.5	102	101.5	-
16.1	10.44	EAGLE	Eagle Cement Corp.	31,000	14.36	14.76	14.36	14.6	14.36	(2,952)
11.8	8.92	EW	East West Banking Corp.	632,700	9.48	9.58	9.48	9.5	9.48	891,098
8.68	4.65	ECP	Easycall Comm. Phils., Inc.	3,000	4.6	4.65	4.6	4.65	4.8	-
8.83	6.29	EEI	EEI Corp.	3,056,500	6.26	6.69	6.25	6.29	6.29	(13,932,095)
18.4	9.28	EMP	Emperador, Inc.	708,600	18.2	18.32	18.12	18.16	18.2	(1,650,524)
0.34	0.26	ELI	Empire East Land Hldgs., Inc.	550,000	0.28	0.28	0.28	0.28	0.28	(55,000)
2.9	1.6	EURO	Euro-Med Lab. Phil., Inc.	175,000	1.61	1.62	1.6	1.62	1.63	-
0.68	0.08	EVER	Ever-Gotesco Res. & Hldgs., Inc.	38,550,000	0.3	0.35	0.29	0.35	0.29	1,356,300
5.11	2.88	FERRO	Ferronoux Holding, Inc.	173,000	3.25	3.47	3.2	3.44	3.47	-
10.1	7.41	FDC	Filinvest Dev't. Corp.	178,900	7.7	7.72	7.69	7.71	7.7	(706,606)
1.22	0.94	FLI	Filinvest Land, Inc.	11,595,000	1.14	1.15	1.13	1.15	1.14	4,492,190
33.95	26	FGEN	First Gen Corp.	854,100	29.2	29.4	29.05	29.1	29.05	(1,561,015)
113	101.2	FGENG	First Gen Corp. Pref. G	100	105.6	105.6	105.6	105.6	105.4	-
110.5	90.85	FMETF	First Metro Phil. Equity ETF, Inc.	29,040	109.9	110.5	109.8	110.3	109.8	88,419
82	60	FPH	First Phil. Hldgs. Corp.	19,630	76.1	76.5	76.1	76.2	76.1	36,552
0.34	0.2	FPI	Forum Pacific, Inc.	250,000	0.29	0.29	0.29	0.29	0.29	-
1.82	1.17	FRUIT	Fruitas Hldgs., Inc.	20,481,000	1.37	1.38	1.32	1.33	1.37	25,600
0.6	0.212	GEO	GEOGRACE Res. Phils., Inc.	200,000	0.213	0.213	0.213	0.213	0.212	-
118.5	45.7	GSMI	Ginebra San Miguel, Inc.	91,110	115	115.9	115	115	114.9	8,604,132
3.15	1.26	FNI	Global Ferronickel Hldgs., Inc.	1,415,000	2.19	2.2	2.15	2.18	2.21	(240,080)
1.33	0.75	GERI	Global-Estate Resorts, Inc.	2,383,000	0.88	0.89	0.87	0.88	0.89	-
3,410	1,796	GLO	Globe Telecom, Inc.	55,855	3,210	3,210	3,104	3,108	3,210	(36,830,750)
15.04	4.8	GMAP	GMA Hldgs., Inc. "PDR"	27,200	14.48	14.48	14.26	14.4	14.24	57,600
16.06	5.05	GMA7	GMA Network, Inc.	1,912,700	14.48	15.3	14.28	14.74	14.48	-
17.5	7.79	GPH	Grand Plaza Hotel Corp.	3,000	12.8	16.5	12.8	16.48	11	-
4.83	2.1	GREEN	Greenenergy Hldgs., Inc.	12,002,000	2.29	2.41	2.28	2.4	2.28	666,740
669	409	GTCAP	GT Capital Hldgs., Inc.	298,050	578	582	577.5	578	578	48,614,065
1,049	980	GTPPA	GT Capital Non-Voting Perp. Pref. "A"	30	1,018	1,018	1,018	1,018	990	-
1.82	1.02	TUGS	Harbor Star Shipping Serv., Inc.	163,000	1.05	1.06	1.04	1.06	1.06	-
7.75	5.16	HLCM	Holcim Philippines, Inc.	1,308,200	6.12	6.12	6.02	6.06	6.12	(1,594,072)
2.4	1.08	I	I-Remit, Inc.	2,000	1.12	1.12	1.12	1.12	1.12	-
2.15	1.32	IMP	Imperial Resources, Inc. "A"	35,000	1.42	1.42	1.42	1.42	1.42	-
204	114.5	ICT	Int'l. Cont. Term'l. Serv., Inc.	869,980	183	184.9	180	180	183.4	(4,315,009)
14.84	5.78	IMI	Integ. Micro-Electronics, Inc.	300,400	8.7	8.9	8.51	8.59	8.65	-
1.56	0.84	ION	Ionics, Inc.	190,000	0.87	0.87	0.85	0.85	0.86	-
10.3	6.4	IPO	iPeople, Inc.	2,500	6.87	7.1	6.87	7.1	7.33	-
7.95	3	IPM	IPM Hldgs., Inc.	4,300	7.06	7.06	7.06	7.06	7.05	-
3.75	1.8	IDC	Italpinas Dev't. Corp.	362,000	1.85	1.93	1.85	1.9	1.85	(9,450)
74.5	49.4	JGS	JG Summit Hldgs., Inc.	1,823,830	64.25	66	64.25	66	64.25	43,794,747
229.8	154.6	JFC	Jollibee Foods Corp.	376,000	227	229	224	227.2	229.4	23,990,234
1,020	1,010	JFCPA	Jollibee Foods Corp. Series A Pref.	600	1,050	1,050	1,010	1,010	1,010	-
1,033	1,020	JFCPB	Jollibee Foods Corp. Series B Pref.	8,265	1,020	1,028	1,020	1,020	1,020	-
6.78	4.2	JOH	Jolliville Hldgs. Corp.	4,000	5.45	5.45	5.3	5.31	5.45	-
7.36	3.8	KPPI	Kepwealth Property Phils., Inc.	63,000	3.8	3.9	3.79	3.9	3.8	-
20.2	14.1	LBC	LBC Express Hldgs., Inc.	6,800	19.96	20.2	19.96	20.2	19	-
2.12	1.45	LR	Leisure and Resorts World Corp.	314,000	1.66	1.7	1.6	1.69	1.67	66,000
0.222	0.129	LC	Lepanto Cons. Mng. "A"	6,250,000	0.134	0.136	0.133	0.133	0.135	-
0.224	0.13	LCB	Lepanto Cons. Mng. "B"	2,450,000	0.139	0.139	0.138	0.138	0.14	207,000
1.8	0.62	LODE	Lodestar Invest. Hldg. Corp. "A"	209,000	0.66	0.66	0.63	0.64	0.66	-
3.8	2.54	LPZ	Lopez Hldgs. Corp.	230,000	3.21	3.25	3.21	3.25	3.21	(643,500)
1.23	0.89	LSC	Lorenzo Shipping Corp.	15,000	0.92	0.92	0.92	0.92	0.94	-
15	8.51	LTG	LT Group,Inc.	4,301,800	9.8	9.8	9.63	9.75	9.79	3,222,089
9	5.18	MACAY	Macay Hldgs., Inc.	200	7	7	7	7	7	-
8.64	4.21	MAC	Macroasia Corp.	1,289,500	5.2	5.33	5.01	5.24	5.2	(457,232)
13.2	8.5	MBC	Manila Broadcasting Co.	5,100	9	9	9	9	9	-
0.53	0.4	MB	Manila Bulletin Pub. Corp.	430,000	0.41	0.41	0.41	0.41	0.45	-
315	261	MER	Manila Electric Co.	135,510	298.6	299.2	297	298	298.6	7,407,764
0.017	0.0093	MA	Manila Mining Corp. "A"	3,000,000	0.0093	0.0093	0.0093	0.0093	0.0093	-
0.018	0.0094	MAB	Manila Mining Corp. "B"	1,000,000	0.0097	0.0097	0.0097	0.0097	0.0097	(9,700)
27	13.84	MWC	Manila Water Co., Inc.	1,666,200	24.6	25.85	24.35	24.6	24.9	30,630
995	710	MFC	Manulife Financial Corp.	10	945	945	945	945	900	-
1.88	0.86	MARC	Marcventures Hldgs., Inc.	390,000	0.9	0.94	0.9	0.94	0.92	(26,320)
8.29	4.98	MAXS	Max's Group,Inc.	1,743,300	6.87	7.4	6.87	7.4	6.87	(188,556)
0.5	0.29	MED	Medco Hldgs., Inc.	20,000	0.32	0.35	0.32	0.35	0.31	-
10.6	5.96	MWIDE	Megawide Const. Corp.	885,200	6.1	6.25	6.1	6.18	6.07	(890,672)
110	95	MWP2A	Megawide Const. Corp. Series 2A Pref.	1,000	101	101	101	101	103	-
103	98.4	MWP2B	Megawide Const. Corp. Series 2B Pref.	11,150	101	102.8	100.1	102.8	101	-
102.1	99.9	MWP	Megawide Const. Corp.-Perp. Pref.	50	101.4	101.4	101.4	101.4	101	-
4.3	2.6	MEG	Megaworld Corp.	39,917,000	3.07	3.19	3.07	3.19	3.06	(6,006,240)
7.99	3.11	MM	MerryMart Consumer Corp.	5,850,000	3.2	3.42	3.2	3.34	3.22	141,690
3.73	1.41	MAH	Metro Alliance Hldgs. & Eqts. Corp."A"	136,000	1.55	1.68	1.55	1.66	1.55	-
4.55	3.5	MPI	Metro Pac. Inv. Corp.	33,679,000	4.02	4.13	3.96	4	4.02	36,322,380
1.72	1.22	MRSGI	Metro Retail Stores Group, Inc.	566,000	1.36	1.36	1.33	1.33	1.36	-
51.75	40.7	MBT	MetroBank and Trust Co.	2,571,000	49.75	50	48.75	49	49.8	14,659,625
0.54	0.14	MG	Millennium Global Hldgs., Inc.	730,000	0.176	0.177	0.176	0.177	0.177	-
2.22	1.25	MJIC	MJC Investments Corp.	8,000	1.25	1.25	1.25	1.25	1.25	-
20.25	13.1	MONDE	Monde Nissin Corp.	73,359,500	15.28	15.98	15.08	15.14	15.2	(555,593,450)
0.88	0.28	MRC	MRC Allied, Inc.	48,150,000	0.28	0.3	0.28	0.29	0.28	(52,850)
17.8	16.7	MREIT	MREIT, Inc.	1,497,500	17.82	17.82	17.7	17.8	17.7	1,381,654
0.89	0.56	NRCP	Nat'l. Reinsurance Corp. of the Phils.	43,000	0.62	0.64	0.62	0.64	0.63	3,720
6.32	3.62	NIKL	Nickel Asia Corp.	3,175,900	5.71	5.75	5.6	5.69	5.68	(2,587,335)
3.45	1	NI	Nihao Min. Resources Int'l., Inc.	125,000	1.02	1.03	1.01	1.03	1	-
5.11	1.8	NOW	Now Corp.	1,360,000	1.88	1.88	1.82	1.83	1.88	394,300
0.53	0.32	OM	Omico Corp.	140,000	0.34	0.35	0.34	0.35	0.33	-
1.31	0.64	ORE	Oriental Peninsula Res. Grp., Inc.	117,000	0.83	0.84	0.83	0.83	0.83	-
0.03	0.0097	OPM	Oriental Pet. & Min. Corp. "A"	21,200,000	0.012	0.012	0.011	0.011	0.012	-
0.028	0.0097	OPMB	Oriental Pet. & Min. Corp. "B"	32,700,000	0.011	0.012	0.011	0.011	0.012	-
2.39	1.8	LOTO	Pacific Online Sys. Corp.	24,000	2.15	2.15	2.12	2.12	2.1	-
6.83	5.09	PMPC	Panasonic Mfg. Phils. Corp.	3,000	6	6.02	6	6.02	6	-
2.48	2.06	PAX	Paxys, Inc.	31,000	2.08	2.08	2.06	2.06	2.08	(63,980)
4.35	3.23	PERC	Petroenergy Res. Corp.	330,000	4.28	4.47	4.28	4.31	4.35	79,230
4.27	2.93	PCOR	Petron Corp.	14,180,000	3.65	4.02	3.65	3.98	3.65	(3,803,120)
1,189	1,075	PRF3B	Petron Corp. - Perp. Pref. Series 3B	800	1,186	1,189	1,170	1,189	1,185	-
3.51	1.04	PHR	PH Resorts Group Holdings, Inc.	2,808,000	1.03	1.05	1.02	1.04	1.05	(771,760)
1.74	1.13	IRC	Phil. Infradev Hldgs., Inc.	2,263,000	1.19	1.28	1.18	1.23	1.19	285,680
7.41	4.24	PX	Philex Mining Corp.	870,800	5.5	5.5	5.35	5.36	5.48	955,102
23.4	16.5	PBC	Philippine Bank of Comm.	10,100	18.5	18.5	18.3	18.3	18.3	-
0.79	0.32	PHES	Philippine Estate Corp.	1,910,000	0.5	0.52	0.5	0.5	0.49	(15,000)
31.9	19.82	PNB	Philippine National Bank	651,800	21.1	21.2	20.6	20.85	21.2	(3,510,600)
0.45	0.218	RLT	Philippine Realty & Hldgs. Corp.	1,160,000	0.243	0.243	0.241	0.241	0.241	-
77	51.45	PSB	Philippine Savings Bank	360	56.8	56.85	56.8	56.85	55.7	-
123.6	84.5	SEVN	Philippine Seven Corp.	5,590	96	97.7	96	97.5	96	(12,207)
3.36	2.16	WEB	Philweb Corp.	294,000	2.22	2.26	2.2	2.2	2.25	-
15.36	8.12	PHN	Phinma Corp.	112,600	14.64	14.64	14.6	14.6	14.6	-
14.88	10.78	PNX	Phoenix Pet. Phils., Inc.	120,100	11.2	11.2	10.88	11.1	11.24	(201,600)
108	101	PNX3B	Phoenix Pet.-Non-Voting Pref. 3B	660	107.5	107.5	106	107.5	107	-
1,019	986	PNX4	Phoenix Petroleum - Perpetual Pref. 4	980	1,010	1,010	1,007	1,009	1,010	-
24.25	16.08	SHLPH	Pilipinas Shell Pet. Corp.	1,208,500	24	24.35	23.55	24.25	23.95	(128,150)
1,710	1,195	TEL	PLDT, Inc.	94,820	1,632	1,640	1,616	1,620	1,630	(90,397,035)
3.16	0.28	PHA	Premiere Horizon Alliance Corp.	24,914,000	0.84	0.86	0.81	0.86	0.79	468,530
0.54	0.32	PLC	Premium Leisure Corp.	1,120,000	0.43	0.43	0.42	0.42	0.43	8,600
4.2	0.8	PRIM	Prime Media Hldgs., Inc.	121,000	1.48	1.52	1.48	1.52	1.5	-
3.95	1.13	PRMX	Primex Corp.	1,337,000	2.13	2.35	2.1	2.33	2.13	(41,490)
6.1	4.1	PPC	Pryce Corp.	4,000	5.48	5.48	5.46	5.46	5.48	-
52.6	31	TFC	PTFC Redevelopment Corp.	1,200	47	47	47	47	43.1	-
44.5	31.65	PGOLD	Puregold Price Club, Inc	3,211,600	42.35	42.4	41	41.05	42.35	(23,502,375)
13.9	6.03	PXP	PXP Energy Corp.	539,300	6.4	6.55	6.37	6.48	6.38	(512,439)
3.77	2.33	REG	Republic Glass Hldgs. Corp.	2,000	2.88	2.88	2.88	2.88	2.88	-
4.93	4.4	RFM	RFM Corp.	5,000	4.59	4.66	4.59	4.66	4.53	-
24.4	16.82	RCB	Rizal Commercial Banking	39,900	20.5	20.5	19.9	20.05	20	-
7.05	6.44	RCR	RL Commercial REIT, Inc.	9,602,200	6.7	6.72	6.66	6.68	6.7	(13,913,507)
22.4	14.26	RLC	Robinsons Land Corp.	5,220,100	17.46	18.1	17.46	17.6	17.4	42,423,310
69.85	48.5	RRHI	Robinsons Retail Hldgs., Inc.	945,120	58.5	59.9	58.5	59.5	58.5	38,872,306
1.71	1.4	ROCK	Rockwell Land Corp.	181,000	1.52	1.58	1.48	1.58	1.58	-
1.46	0.74	RCI	Roxas and Co., Inc.	885,000	0.79	0.8	0.77	0.77	0.77	-
139.2	100.4	SMC	San Miguel Corp.	170,980	116.5	116.5	114.8	116.5	116.8	(83,645)
79.95	77	SMC2F	San Miguel Corp. Series 2-F Pref.	500	79.35	79.35	79.35	79.35	79.05	-
79	75.45	SMC2H	San Miguel Corp. Series 2-H Pref.	88,700	76	76.35	75.9	76.35	75.95	-
79.5	76	SMC2I	San Miguel Corp. Series 2-I Pref.	110	79.5	79.5	79.5	79.5	79.5	-
80	75.1	SMC2J	San Miguel Corp. Series 2-J Pref.	38,800	76.5	76.5	76.25	76.25	76.25	-
77.1	75	SMC2K	San Miguel Corp. Series 2-K Pref.	45,000	76.25	76.5	76.25	76.5	76.25	-
85	58.5	FB	San Miguel Food and Bev., Inc.	270,000	76.95	76.95	75.9	76	76.95	8,952,176
6.55	4.09	SBS	SBS Phils. Corp.	256,000	4.2	4.2	4.2	4.2	4.25	4,200
148.8	94	SECB	Security Bank Corp.	634,220	126	126.5	123.5	124.9	125.8	49,639,604
30.5	10.3	SCC	Semirara Mng. and Power Corp.	9,408,000	29.7	29.7	29	29.25	29.8	24,739,465
1.7	1.12	SSP	SFA Semicon Phils. Corp.	137,000	1.13	1.13	1.12	1.13	1.12	-
8.8	5.93	PIZZA	Shakey's Pizza Asia Vent., Inc.	162,900	8.6	8.6	8.19	8.19	8.6	(84,365)
2.79	2.5	SHNG	Shang Properties, Inc.	30,000	2.69	2.69	2.67	2.67	2.66	-
1,100	894	SM	SM Investments Corp.	255,980	980	1,009	977.5	1,008	970	(3,543,315)
40.4	31.35	SMPH	SM Prime Hldgs., Inc.	3,385,600	36.6	36.75	35.9	36	36.6	(6,492,315)
1.08	0.63	SOC	SOCResources, Inc.	6,000	0.67	0.67	0.67	0.67	0.67	-
14.76	9.72	SPC	SPC Power Corp.	322,700	13.96	13.98	13.44	13.88	13.96	(244,960)
1.82	1.06	SSI	SSI Group, Inc.	2,173,000	1.23	1.25	1.21	1.24	1.23	(51,190)
3.35	1.88	SLI	Sta. Lucia Land, Inc.	209,000	2.9	2.95	2.9	2.92	2.9	-
0.49	0.31	STI	STI Educ. Systems Hldgs., Inc.	3,180,000	0.36	0.36	0.35	0.35	0.35	(79,200)
2.4	1.19	SUN	Suntrust Home Dev., Inc.	197,000	1.45	1.45	1.42	1.44	1.44	-
0.168	0.104	SFI	Swift Foods, Inc.	1,280,000	0.12	0.12	0.116	0.117	0.118	(26,680)
247	141.1	PSE	The Phil. Stock Exchange, Inc.	910	226.8	226.8	226.8	226.8	227.8	-
0.028	0.0081	OV	The Philodrill Corp.	26,000,000	0.0097	0.01	0.0097	0.0098	0.0097	-
2.15	0.71	T	TKC Metal Corp.	87,000	0.9	0.91	0.9	0.91	0.9	-
149.5	123	TFHI	Top Frontier Inves. Hldgs., Inc.	50	130	130	128.2	128.2	130	-
0.64	0.231	TBGI	Transpacific Broadband Grp. Int'l., Inc.	6,060,000	0.3	0.3	0.29	0.3	0.3	238,200
97.7	54.2	UBP	Union Bank of the Phils.	54,430	92	92	90.8	90.8	91	(1,690,055)
0.012	0.005	UPM	United Paragon Mng. Co.	9,000,000	0.0067	0.0069	0.0067	0.0067	0.0067	-
160.9	121.8	URC	Universal Robina Corp.	1,134,870	136.9	140.2	136.9	139.8	136.8	21,440,247
1.1	0.82	V	Vantage Equities, Inc.	4,000	0.86	0.86	0.86	0.86	0.85	-
2.65	2.19	VMC	Victorias Milling Co., Inc.	11,000	2.48	2.48	2.48	2.48	2.48	-
5.29	3.32	VLL	Vista Land & Lifescapes, Inc.	1,994,000	3.76	3.82	3.73	3.78	3.74	130,700
5.09	3.65	STR	Vistamalls, Inc.	9,000	3.87	3.87	3.69	3.85	3.87	-
1.05	0.75	VITA	Vitarich Corp.	2,890,000	0.76	0.76	0.75	0.75	0.76	45,750
3.85	0.75	VUL	Vulcan Industrial & Mining	3,078,000	1.12	1.14	1.09	1.12	1.12	95,850
0.72	0.4	WPI	Waterfront Philippines, Inc.	372,000	0.52	0.52	0.52	0.52	0.52	-
0.33	0.2	WIN	Wellex Industries, Inc.	50,000	0.25	0.25	0.25	0.25	0.25	-
34.95	14.3	WLCON	Wilcon Depot, Inc.	4,795,900	28.5	28.9	28	28.5	28.45	(1,581,690)
0.28	0.139	ZHI	Zeus Hldgs., Inc.	10,000	0.179	0.179	0.179	0.179	0.18	-

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

PBA Finals tip off

NBA 75th anniversary season by the numbers

Red Sox slam Astros, grab 2-1 ALCS lead

Titans stuff Bills near goal line, survive for wild win

Unvaccinated athletes unlikely to get visas to enter Australia — official

Expect fireworks as Lakers and Warriors open NBA 75

Only human

South Korea says North fired ballistic missile into the sea

Japan economy’s reopening hobbled by lack of testing, vaccination passports

The rise of the Philippine cashless economy

SPOTLIGHT

Elevate your dining room with Wilcon Depot

LATEST NEWS