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)
8.15	6.2	2GO	2Go Group, Inc.	3,800	6.75	6.75	6.74	6.75	6.75	-
13.96	9.1	HOUSE	8990 Hldgs., Inc.	5,800	10.68	10.68	10.3	10.3	10.58	-
101.9	95	8990B	8990 Hldgs., Inc. Series B Perp. Pref.	3,400	95	98.4	95	98.4	98.4	-
0.96	0.7	BRN	A Brown Co., Inc.	125,000	0.73	0.77	0.7	0.7	0.73	35,000
109	100	BRNP	A Brown Company, Inc. Series A Pref.	800	102.8	102.8	100.4	100.4	100.4	-
9.39	6.93	ANS	A. Soriano Corp.	54,300	8.65	8.99	8.65	8.99	8.95	447,460
2.77	0.82	ABA	AbaCore Capital Hldgs., Inc.	11,223,000	2.23	2.25	2.22	2.23	2.23	2,762,450
64.05	46.7	AEV	Aboitiz Equity Vent., Inc.	1,118,320	53.65	53.65	50.2	52	53.65	(25,271,785)
37	28.5	AP	Aboitiz Power Corp.	384,700	30.6	30.6	30.25	30.3	30.8	(1,139,710)
16.24	7.66	ABS	ABS-CBN Corp.	43,600	7.91	7.91	7.5	7.66	7.91	-
15.44	8.5	ABSP	ABS-CBN Hldgs. Corp. "PDR"	4,300	8.59	8.59	8.59	8.59	8.7	-
41.8	7.94	ACEX	ACE Enexor, Inc.	115,700	11.5	11.7	11.2	11.3	11.7	5,496
12.92	5.51	ACEN	ACEN Corp.	19,562,900	5.52	5.68	5.46	5.52	5.6	(19,974,185)
6.59	3.98	ANI	Agrinurture, Inc.	1,165,300	5.5	5.5	5.19	5.45	5.7	406,833
0.9	0.26	ALLDY	AllDay Marts, Inc.	8,480,000	0.26	0.27	0.25	0.26	0.26	(53,550)
10.98	3.29	HOME	AllHome Corp.	248,000	3.3	3.4	3.28	3.29	3.29	(193,470)
13.3	7.96	AGI	Alliance Global Group, Inc.	2,820,200	8.25	8.25	7.9	7.96	8.25	(13,070,283)
0.64	0.52	FOOD	Alliance Select Foods Int'l., Inc.	1,000	0.54	0.54	0.54	0.54	0.54	-
1.2	0.83	ACR	Alsons Cons. Res., Inc.	167,000	0.83	0.83	0.8	0.83	0.88	-
23.4	12.5	APVI	Altus Property Ventures, Inc.	1,200	14	14	13.88	13.88	12.88	-
1.07	0.58	APO	Anglo Phil. Hldgs. Corp.	72,000	0.65	0.65	0.58	0.58	0.66	-
0.28	0.171	APC	APC Group, Inc.	2,790,000	0.172	0.172	0.171	0.171	0.196	10,260
1.99	1.33	APX	Apex Mining Co., Inc. "A"	737,000	1.5	1.53	1.48	1.5	1.51	3,000
0.107	0.028	APL	Apollo Global Capital, Inc.	217,400,000	0.028	0.029	0.027	0.028	0.028	(126,600)
2.21	0.94	ARA	Araneta Properties, Inc.	37,000	1.2	1.2	1.1	1.2	1.22	-
52.35	32.45	AREIT	AREIT, Inc.	257,900	34	34.2	33	33	34	(2,177,255)
0.68	0.5	ALCO	Arthaland Corp.	239,000	0.51	0.51	0.51	0.51	0.53	-
46.4	41.5	AUB	Asia United Bank Corp.	100	43	43	43	43	43	-
15.38	13.02	ATI	Asian Terminals, Inc.	1,700	13.9	13.92	13.9	13.92	13.5	-
8.4	3.26	AT	Atlas Cons. Mng. & Dev't. Corp.	47,000	3.22	3.28	3.2	3.26	3.28	-
0.91	0.34	ATN	ATN Hldgs., Inc. "A"	1,730,000	0.33	0.34	0.33	0.34	0.34	-
0.91	0.34	ATNB	ATN Hldgs., Inc. "B"	10,000	0.34	0.34	0.34	0.34	0.35	3,400
8.45	5.5	AB	Atok-Big Wedge Co., Inc.	213,200	7.77	8.38	7.77	8.34	7.67	-
3	2.05	AXLM	Axelum Resources Corp.	547,000	2.49	2.61	2.48	2.59	2.49	-
903	575.5	AC	Ayala Corp.	263,330	613	625.5	605	616	616	(29,732,600)
531	490	ACPB1	Ayala Corp. Class "B" 1 Pref.	1,150	496	496	496	496	494	-
39.7	22.55	ALI	Ayala Land, Inc.	10,266,800	23.1	23.85	22.75	23	22.85	(22,830,770)
6.73	2.88	ALLHC	AyalaLand Logistics Hldgs. Corp.	2,239,000	3.25	3.25	2.99	3.03	3.14	2,856,050
1.05	0.58	BALAI	Balai ni Fruitas, Inc.	6,709,000	0.58	0.62	0.55	0.58	0.6	-
139.7	110.5	BDO	Banco de Oro Unibank, Inc.	1,701,410	112	112.9	110.2	111.4	111.5	(35,067,842)
12.22	8	BNCOM	Bank of Commerce	5,700	8.5	8.7	8.23	8.3	8.8	-
102	80.5	BPI	Bank of the Phil. Islands	1,311,790	88.05	92	87	92	89.5	(27,826,995)
0.76	0.28	BSC	Basic Energy Corp.	1,160,000	0.29	0.3	0.28	0.28	0.29	-
1.41	1.1	BEL	Belle Corp.	10,000	1.12	1.12	1.11	1.11	1.12	-
8	5.32	BCOR	Berjaya Phils., Inc.	7,900	7.95	7.95	7.3	7.9	7.95	-
7.94	5.59	BLOOM	Bloomberry Resorts Corp.	2,049,500	6.7	6.83	6.55	6.78	6.7	6,108,508
0.113	0.054	BHI	Boulevard Hldgs., Inc.	7,940,000	0.056	0.056	0.052	0.054	0.056	(63,440)
49.75	35.95	CEB	Cebu Air, Inc.	183,800	36.5	36.75	35.8	35.95	36.9	(4,781,180)
49.8	35.5	CEBCP	Cebu Air, Inc. Convertible Pref.	2,900	37.1	39	35	35.5	37.3	3,550
3.05	2.3	CLI	Cebu Landmasters, Inc.	744,000	2.2	2.33	2.2	2.33	2.34	(992,130)
1.34	0.59	CHP	Cemex Hldg. Phils., Inc.	3,610,000	0.65	0.65	0.62	0.64	0.66	(1,201,650)
6.98	6.49	CEU	Centro Escolar University	6,500	6.9	6.98	6.9	6.98	6.9	22,954
29.25	19.98	CNPF	Century Pacific Food, Inc.	422,000	22.3	22.9	22	22.9	22.5	179,205
2.95	2.5	CPM	Century Peak Metals Hldgs. Corp.	37,000	2.65	2.69	2.65	2.69	2.69	99,050
0.47	0.35	CPG	Century Prop. Group, Inc.	980,000	0.36	0.36	0.35	0.35	0.35	-
105.5	98	CPGP	Century Properties Group, Inc. Pref. A	2,130	99.45	99.45	98	99	98	-
2.2	1.12	C	Chelsea Logistics and Infra. Hldgs. Corp.	170,000	1.16	1.27	1.16	1.25	1.28	-
31	23.8	CHIB	China Banking Corp.	69,500	25.35	26.2	25.2	25.35	25.35	1,283,300
4.64	2.27	TECH	Cirtek Hldgs. Phils. Corp.	2,854,000	2.3	2.44	2.23	2.4	2.28	2,004,300
1.57	0.48	TECHW	Cirtek Holdings Phils. Corp.-Wrnts.	384,000	0.51	0.57	0.51	0.56	0.53	-
2.84	2.17	CREIT	Citicore Energy REIT Corp.	1,242,000	2.22	2.23	2.16	2.2	2.24	15,070
1.07	0.67	LAND	City and Land Developers, Inc.	1,849,000	0.71	0.78	0.69	0.75	0.7	-
0.8	0.64	CDC	Cityland Dev't. Corp.	32,000	0.64	0.65	0.64	0.64	0.65	-
4.34	3.19	COL	COL Fin'l. Group, Inc.	33,000	3.26	3.26	3.19	3.19	3.22	-
44	13.1	CNVRG	Converge ICT Solutions, Inc.	6,882,200	13.2	13.38	12.7	13.32	13.1	15,741,278
5.45	3.8	COSCO	Cosco Capital, Inc.	944,000	3.93	4.04	3.9	3.93	3.93	494,430
1.88	1.26	CROWN	Crown Asia Chemicals Corp.	59,000	1.35	1.37	1.33	1.37	1.35	-
0.123	0.079	CEI	Crown Equities, Inc.	30,000	0.079	0.082	0.079	0.082	0.079	-
1.11	0.82	CTS	CTS Global Equity Group, Inc.	1,563,000	0.86	0.89	0.84	0.85	0.91	(78,430)
7	6.35	DMW	D.M. Wenceslao and Associates, Inc.	52,400	6.83	6.83	6.7	6.8	6.82	-
9.45	6.5	DNL	D&L Industries, Inc.	1,468,200	6.74	6.81	6.43	6.69	6.7	10,666
1.9	1.21	DDMPR	DDMP REIT, Inc.	2,576,000	1.24	1.27	1.21	1.21	1.24	(1,669,650)
16.48	13	DELM	Del Monte Pacific Ltd.	14,900	13.4	13.4	13.3	13.4	13.38	-
3.68	2.25	DFNN	DFNN, Inc.	315,000	2.83	3.03	2.83	3.01	2.86	-
2.5	1.43	DWC	Discovery World Corp.	220,000	1.43	1.6	1.34	1.43	1.62	5,820
7.65	2.8	DITO	DITO CME Holdings Corp.	2,255,000	2.96	2.97	2.76	2.8	2.96	(89,640)
10.66	7.58	DMC	DMCI Hldgs., Inc.	2,053,000	9.8	9.89	9.63	9.8	9.89	4,395,831
11.44	6.35	DD	DoubleDragon Prop. Corp.	468,400	6.48	6.48	6	6.35	6.48	(23,489)
102.3	95	DDPR	DoubleDragon Prop. Corp. Pref.	16,430	95	95	90	95	95.9	-
15.26	12	EAGLE	Eagle Cement Corp.	146,600	14.9	14.94	14.9	14.9	14.9	(43,268)
10.04	5.95	EW	East West Banking Corp.	95,200	6.02	6.02	5.89	5.95	6.03	(144,154)
5.9	3.05	ECP	Easycall Comm. Phils., Inc.	182,000	3.05	3.1	3.03	3.05	3.21	-
6.98	3.12	EEI	EEI Corp.	456,000	3.27	3.27	3.12	3.16	3.31	(497,210)
110.5	102	EEIPB	EEI Corp. Series B Pref.	36,850	102.8	102.8	101.2	102	102.8	-
24.3	13.24	EMI	Emperador, Inc.	512,100	19.24	19.24	19.1	19.24	19.24	(4,315,790)
1.68	0.8	EURO	Euro-Med Lab. Phil., Inc.	9,000	0.9	0.9	0.9	0.9	0.93	-
0.4	0.24	EVER	Ever-Gotesco Res. & Hldgs., Inc.	12,530,000	0.25	0.27	0.25	0.27	0.27	2,657,500
0.92	0.48	FCG	Figaro Coffee Group, Inc.	2,861,000	0.54	0.54	0.51	0.52	0.53	(116,930)
8.12	6.6	FDC	Filinvest Dev't. Corp.	185,100	6.84	6.89	6.84	6.89	6.84	-
1.16	0.74	FLI	Filinvest Land, Inc.	13,600,000	0.77	0.77	0.73	0.74	0.76	(1,314,920)
7.98	6	FILRT	Filinvest REIT, Corp.	65,900	6.2	6.2	6.1	6.1	6.2	(19,159)
0.72	0.59	FAF	First Abacus Fin'l. Hldg. Corp.	12,000	0.67	0.67	0.67	0.67	0.67	-
32.5	15.72	FGEN	First Gen Corp.	176,500	16.1	16.1	16	16.02	16.28	(262,956)
114	89	FMETF	First Metro Phil. Equity ETF, Inc.	51,500	89.9	90	88.55	89	89.8	481,385
77	60	FPH	First Phil. Hldgs. Corp.	50,080	61.5	61.55	61.3	61.3	61.5	(500,614)
0.31	0.203	FPI	Forum Pacific, Inc.	2,500,000	0.23	0.23	0.23	0.23	0.23	(345,000)
1.38	0.95	FRUIT	Fruitas Hldgs., Inc.	1,333,000	1	1.04	0.95	0.97	0.95	28,800
0.243	0.17	GEO	GEOGRACE Res. Phils., Inc.	400,000	0.175	0.175	0.174	0.174	0.18	-
124	96.7	GSMI	Ginebra San Miguel, Inc.	49,140	102.4	102.4	98	101	102.4	3,038,598
3.47	2.04	FNI	Global Ferronickel Hldgs., Inc.	391,000	2.28	2.29	2.22	2.22	2.32	(22,160)
1.01	0.81	GERI	Global-Estate Resorts, Inc.	3,000	0.96	0.96	0.95	0.95	0.96	-
3,571.70	1,977.72	GLO	Globe Telecom, Inc.	103,685	2,030	2,030	1,992	1,998	2,030	(27,510,840)
15	10.04	GMAP	GMA Hldgs., Inc. "PDR"	9,600	10	10.18	10	10.18	10.1	(5,000)
16.08	9.76	GMA7	GMA Network, Inc.	1,015,800	10.28	10.38	10.18	10.2	10.3	-
690	519	HVN	Golden MV Holdings, Inc.	1,230	518	536.5	518	536.5	519	(107,125)
2.54	1.45	GREEN	Greenenergy Hldgs., Inc.	7,805,000	1.47	1.5	1.45	1.49	1.51	9,301,090
620	415.6	GTCAP	GT Capital Hldgs., Inc.	85,330	410	423	405	416	415.6	4,775,796
1,036	940	GTPPA	GT Capital Non-Voting Perp. Pref. "A"	100	940	940	940	940	972	-
1.36	0.62	TUGS	Harbor Star Shipping Serv., Inc.	13,000	1.15	1.16	1.14	1.14	1.14	-
1.6	0.78	HTI	Haus Talk, Inc.	1,572,000	0.78	0.78	0.75	0.78	0.83	104,400
6.38	3.75	HLCM	Holcim Philippines, Inc.	64,000	3.8	4	3.74	3.75	3.8	122,560
1.2	0.65	I	I-Remit, Inc.	33,000	0.9	0.9	0.89	0.89	0.9	-
233	156.6	ICT	Int'l. Cont. Term'l. Serv., Inc.	5,807,740	156.7	164.9	152.8	162.8	156.6	(316,725,052)
10.56	5.33	IMI	Integ. Micro-Electronics, Inc.	53,200	5.66	5.66	5.25	5.33	5.66	6,347
0.9	0.5	ION	Ionics, Inc.	130,000	0.53	0.55	0.51	0.51	0.52	43,860
1.7	0.61	IDC	Italpinas Dev't. Corp.	81,000	0.64	0.7	0.62	0.66	0.64	-
2	1.35	JAS	Jackstones, Inc.	42,000	1.45	1.45	1.35	1.35	1.49	-
66.5	41.2	JGS	JG Summit Hldgs., Inc.	874,600	42.5	42.85	40	41.2	42.05	(12,150,105)
259.8	192	JFC	Jollibee Foods Corp.	619,300	233.2	234.6	230.4	234.2	229	86,290,580
1,090	921	JFCPA	Jollibee Foods Corp. Series A Pref.	10	930	930	930	930	930	-
1,048	900	JFCPB	Jollibee Foods Corp. Series B Pref.	150	960	970	960	965	900	-
1.69	1.03	KEEPR	Keepers Hldgs., Inc., The	901,000	1.03	1.06	1.02	1.03	1.06	100,940
26	16.04	LBC	LBC Express Hldgs., Inc.	700	18.62	18.62	18.6	18.6	18.6	-
2.65	1.23	LR	Leisure and Resorts World Corp.	7,334,000	2.48	2.65	2.44	2.65	2.41	4,759,980
0.186	0.102	LC	Lepanto Cons. Mng. "A"	1,190,000	0.102	0.102	0.102	0.102	0.102	-
0.7	0.46	LODE	Lodestar Invest. Hldg. Corp. "A"	26,000	0.6	0.6	0.54	0.54	0.64	-
3.31	2.87	LPZ	Lopez Hldgs. Corp.	201,000	3	3	3	3	3	-
11.2	8.02	LTG	LT Group,Inc.	984,300	8.25	8.29	8.14	8.26	8.26	(2,071,779)
6.45	4.03	MAC	Macroasia Corp.	250,000	4.37	4.37	4.28	4.3	4.42	(151,370)
3.12	2.09	MFIN	Makati Finance Corp.	2,000	2.79	2.79	2.78	2.78	3.12	2,790
380	263	MER	Manila Electric Co.	540,750	269.6	277.2	265	277.2	263	(42,928,028)
2.4	1.06	MJC	Manila Jockey Club, Inc.	1,000	1.72	1.72	1.72	1.72	1.78	-
0.012	0.0089	MAB	Manila Mining Corp. "B"	7,000,000	0.009	0.0098	0.009	0.0098	0.0096	18,800
27	13.64	MWC	Manila Water Co., Inc.	1,130,300	13.5	13.94	13.5	13.84	13.64	(8,029,146)
2.44	0.86	MARC	Marcventures Hldgs., Inc.	708,000	1.26	1.26	1.2	1.23	1.24	-
7.58	4.24	MAXS	Max's Group,Inc.	18,000	4.6	4.6	4.5	4.5	4.6	-
1.7	0.57	MEDIC	Medilines Distributors, Inc.	801,000	0.61	0.63	0.6	0.6	0.63	0
6.83	3.09	MWIDE	Megawide Const. Corp.	372,000	3.5	3.55	3.21	3.4	3.6	46,560
103	95	MWP2B	Megawide Const. Corp. Series 2B Pref.	300	97.5	97.5	97.5	97.5	97.5	-
101	95.5	MWP4	Megawide Const. Corp. Series 4 Pref.	20	90	98	90	98	98	-
3.38	2.04	MEG	Megaworld Corp.	7,294,000	2.03	2.06	2.01	2.05	2.04	(2,979,970)
3.85	1.15	MM	MerryMart Consumer Corp.	920,000	1.19	1.19	1.13	1.15	1.19	(103,680)
1.75	0.73	MAH	Metro Alliance Hldgs. & Eqts. Corp."A"	22,000	0.83	0.83	0.72	0.81	0.73	-
1.78	0.81	MAHB	Metro Alliance Hldgs. & Eqts. Corp."B"	48,000	0.81	0.81	0.81	0.81	0.82	-
4.18	3.3	MPI	Metro Pac. Inv. Corp.	11,060,000	3.35	3.44	3.3	3.3	3.33	(5,103,920)
1.48	1.09	MRSGI	Metro Retail Stores Group, Inc.	148,000	1.24	1.25	1.09	1.09	1.18	-
60.75	44.5	MBT	MetroBank and Trust Co.	431,100	47.8	48.45	47.55	48.4	48.5	(4,899,830)
0.194	0.102	MG	Millennium Global Hldgs., Inc.	50,000	0.105	0.115	0.105	0.115	0.102	-
19.06	12	MONDE	Monde Nissin Corp.	5,276,500	12.18	12.18	11.8	12	12.18	(6,644,782)
0.32	0.171	MRC	MRC Allied, Inc.	2,090,000	0.172	0.175	0.171	0.172	0.178	-
22.5	13.8	MREIT	MREIT, Inc.	733,300	13.9	13.9	13.7	13.8	14	(1,484,998)
9.52	4.9	NIKL	Nickel Asia Corp.	2,821,200	4.95	5.05	4.9	5	5.07	401,899
1.36	0.85	NI	Nihao Min. Resources Int'l., Inc.	290,000	0.88	0.88	0.85	0.85	0.9	-
1.94	0.9	NOW	Now Corp.	438,000	0.91	0.92	0.9	0.9	0.92	-
0.36	0.32	OM	Omico Corp.	10,000	0.32	0.32	0.32	0.32	0.33	-
0.013	0.01	OPM	Oriental Pet. & Min. Corp. "A"	56,100,000	0.01	0.01	0.01	0.01	0.01	-
0.013	0.01	OPMB	Oriental Pet. & Min. Corp. "B"	9,200,000	0.011	0.011	0.01	0.01	0.01	-
6.64	5.4	PAL	PAL Hldgs., Inc.	12,300	5.41	5.8	5.35	5.41	5.41	5,350
6.6	5.25	PMPC	Panasonic Mfg. Phils. Corp.	2,500	5.26	5.26	5.25	5.25	5.4	-
5.15	3.91	PERC	Petroenergy Res. Corp.	18,000	4.69	4.69	4.69	4.69	4.69	-
4.02	2.55	PCOR	Petron Corp.	850,000	2.52	2.55	2.4	2.55	2.55	-
1,145	980	PRF3A	Petron Corp. - Perp. Pref. Series 3A	280	1,010	1,010	1,010	1,010	1,010	65,650
1,199	1,029	PRF3B	Petron Corp. - Perp. Pref. Series 3B	10	1,047	1,047	1,047	1,047	1,047	-
1.42	0.7	PHR	PH Resorts Group Holdings, Inc.	694,000	0.8	0.82	0.76	0.77	0.78	(24,810)
1.27	0.88	INFRA	Phil. Infradev Hldgs., Inc.	86,000	0.9	0.93	0.9	0.93	0.93	-
0.94	0.33	PHA	Philcomsat Holdings Corp.	3,430,000	0.35	0.35	0.32	0.33	0.35	(269,150)
6.57	2.34	PX	Philex Mining Corp.	2,044,000	2.48	2.48	2.3	2.34	2.48	(265,420)
10	6.39	PBB	Philippine Business Bank	100	7.5	7.5	7.5	7.5	7.5	-
0.91	0.37	PHES	Philippine Estate Corp.	300,000	0.38	0.38	0.38	0.38	0.38	-
22.1	16.76	PNB	Philippine National Bank	49,900	16.8	16.9	16.72	16.76	16.8	(55,224)
58	55	PSB	Philippine Savings Bank	190	56.4	56.4	56.4	56.4	56.45	-
97.5	49	SEVN	Philippine Seven Corp.	5,000	67.05	67.05	67.05	67.05	68	(335,250)
6.09	1.8	WEB	Philweb Corp.	8,568,000	2.35	2.39	2.25	2.29	2.39	(4,810)
21.15	14.4	PHN	Phinma Corp.	266,600	19.7	19.9	19.52	19.9	19.9	964,122
107.6	79.95	PNX3B	Phoenix Pet.-Non-Voting Pref. 3B	650	86.75	86.75	84.5	84.5	86.9	-
1,012	600	PNX4	Phoenix Petroleum - Perpetual Pref. 4	1,180	740	740	690	700	697.5	(175,200)
24.25	16.7	SHLPH	Pilipinas Shell Pet. Corp.	161,700	17	17	16.7	16.7	17	(963,840)
1,982	1,481	TEL	PLDT, Inc.	34,605	1,504	1,508	1,482	1,490	1,508	(14,077,135)
0.48	0.4	PLC	Premium Leisure Corp.	3,240,000	0.43	0.43	0.43	0.43	0.43	30,450
3.41	1.1	PRIM	Prime Media Hldgs., Inc.	42,000	1.5	1.5	1.48	1.48	1.55	-
2.85	1.65	PRMX	Primex Corp.	529,000	2.43	2.47	2.43	2.47	2.43	-
6	5.2	PPC	Pryce Corp.	10,000	5.2	5.2	5.2	5.2	5.4	-
44	27.7	PGOLD	Puregold Price Club, Inc	1,337,800	28.1	28.25	26.9	27.7	28.25	(13,496,105)
7.15	4.1	PXP	PXP Energy Corp.	21,000	4.23	4.7	4.23	4.7	4.8	23,450
2.25	1.62	ASLAG	Raslag Corp.	1,740,000	1.72	1.72	1.62	1.65	1.72	78,100
4.72	3.75	RFM	RFM Corp.	60,000	3.76	3.85	3.76	3.85	3.85	30,800
22.5	18.24	RCB	Rizal Commercial Banking	17,900	21.45	21.45	20.75	21	21.35	(33,200)
8.8	5.25	RCR	RL Commercial REIT, Inc.	2,305,800	5.3	5.31	5.21	5.25	5.31	(4,198,141)
20.5	15.8	RLC	Robinsons Land Corp.	614,400	16.18	16.18	15.72	15.8	16.48	(4,844,002)
68.3	46	RRHI	Robinsons Retail Hldgs., Inc.	184,310	54.7	54.75	53.8	54.45	54.7	625,633
1.6	1.18	ROCK	Rockwell Land Corp.	40,000	1.42	1.42	1.25	1.4	1.43	16,800
0.83	0.49	RCI	Roxas and Co., Inc.	236,000	0.53	0.53	0.5	0.5	0.53	-
121.1	95	SMC	San Miguel Corp.	23,190	97.95	97.95	95.6	96.8	97.95	244,672
80	75.05	SMC2F	San Miguel Corp. Series 2-F Pref.	140	76	76	76	76	75.95	-
77.5	74	SMC2H	San Miguel Corp. Series 2-H Pref.	100	75	75	75	75	74.2	-
79.8	75.3	SMC2I	San Miguel Corp. Series 2-I Pref.	23,190	75.3	75.3	75.3	75.3	76.35	-
77.5	71	SMC2J	San Miguel Corp. Series 2-J Pref.	1,000	72.75	72.75	72.75	72.75	72.75	-
77	72	SMC2K	San Miguel Corp. Series 2-K Pref.	500	72	72	72	72	72.5	-
77.5	37	FB	San Miguel Food and Bev., Inc.	476,300	38.2	38.2	36.1	37	38	5,595,160
4.47	3.55	SBS	SBS Philippines Corp.	3,000	3.6	3.6	3.6	3.6	3.65	-
126.5	80.15	SECB	Security Bank Corp.	246,070	81	81.1	79	80.15	81	(2,908,460)
44.1	20.6	SCC	Semirara Mng. and Power Corp.	1,155,100	38.95	39	38.55	38.75	39	(6,562,500)
1.73	0.92	SSP	SFA Semicon Phils. Corp.	1,346,000	1.33	1.38	1.3	1.31	1.3	109,700
10.4	6.8	PIZZA	Shakey's Pizza Asia Vent., Inc.	215,300	7.25	7.3	7.1	7.1	7.3	1,170,530
1,038	725	SM	SM Investments Corp.	163,010	722	760	720	760	725	(12,232,950)
39.9	30.1	SMPH	SM Prime Hldgs., Inc.	6,852,000	30.3	30.95	29.8	30.6	30.1	(55,468,175)
2.27	0.99	SPNEC	Solar Philippines Nueva Ecija Corp.	38,427,000	1.13	1.16	1.09	1.11	1.16	72,480
1.21	0.79	SGI	Solid Group, Inc.	40,000	0.79	0.8	0.79	0.8	0.79	1,580
15	8.36	SPC	SPC Power Corp.	40,400	9.28	9.28	9.19	9.2	9.28	2,776
1.61	1.01	SSI	SSI Group, Inc.	543,000	1.3	1.3	1.26	1.27	1.3	-
3.16	2.53	SLI	Sta. Lucia Land, Inc.	41,000	3	3.04	3	3.04	3.04	-
0.37	0.32	STI	STI Educ. Systems Hldgs., Inc.	480,000	0.33	0.33	0.32	0.32	0.33	-
1.55	0.94	SUN	Suntrust Resort Holdings, Inc.	73,000	0.96	0.98	0.96	0.98	0.98	-
0.122	0.085	SFI	Swift Foods, Inc.	100,000	0.096	0.096	0.096	0.096	0.088	-
15.94	11.32	SGP	Synergy Grid & Dev't. Phils., Inc.	1,555,900	11.74	11.74	11.3	11.58	11.76	(1,104,058)
230	155	PSE	The Phil. Stock Exchange, Inc.	220	155.1	158.8	155	155	158.8	10,850
0.011	0.0082	OV	The Philodrill Corp.	10,000,000	0.0085	0.0085	0.0085	0.0085	0.0086	-
0.99	0.59	T	TKC Metal Corp.	19,000	0.6	0.6	0.55	0.6	0.59	-
134	97.1	TFHI	Top Frontier Inves. Hldgs., Inc.	1,900	97.1	104.9	97.1	104.9	97.1	(50,620)
0.42	0.234	TBGI	Transpacific Broadband Grp. Int'l., Inc.	720,000	0.24	0.24	0.23	0.234	0.24	-
102.31	59.91	UBP	Union Bank of the Phils.	57,720	81.45	81.45	80.2	80.35	82	(4,231,366)
0.0084	0.0051	UPM	United Paragon Mng. Co.	5,000,000	0.0051	0.0051	0.0051	0.0051	0.0056	-
141	94	URC	Universal Robina Corp.	629,800	114	114	110.2	111.1	114	(17,591,528)
3.01	2.26	VMC	Victorias Milling Co., Inc.	2,000	2.78	2.8	2.78	2.8	2.78	-
3.86	1.6	VLL	Vista Land & Lifescapes, Inc.	1,703,000	1.64	1.65	1.53	1.64	1.6	(855,280)
4.29	3.16	STR	Vistamalls, Inc.	4,000	3.4	3.4	3.3	3.3	3.29	-
1.76	1.6	VREIT	VistaREIT, Inc.	171,000	1.6	1.6	1.57	1.6	1.6	-
0.78	0.52	VITA	Vitarich Corp.	275,000	0.55	0.56	0.52	0.52	0.54	-
1.44	0.77	VUL	Vulcan Industrial & Mining	835,000	0.81	0.81	0.78	0.79	0.82	-
0.54	0.41	WPI	Waterfront Philippines, Inc.	110,000	0.42	0.42	0.42	0.42	0.46	-
0.3	0.215	WIN	Wellex Industries, Inc.	100,000	0.23	0.24	0.23	0.24	0.23	-
34.95	21.55	WLCON	Wilcon Depot, Inc.	1,238,200	29.75	29.75	28.1	28.9	31.95	(20,810,170)
0.53	0.26	X	Xurpas, Inc.	590,000	0.26	0.26	0.25	0.26	0.26	-

Year to Date High

Year to Date Low

Code

Name

Volume

Open

High

Low

Net Foreign Trade(peso) Buy(sell)

8.15

6.2

2GO

2Go Group, Inc.

3,800

6.75

6.74

6.75

13.96

9.1

HOUSE

8990 Hldgs., Inc.

5,800

10.68

10.3

10.58

101.9

8990B

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

3,400

98.4

0.96

0.7

BRN

A Brown Co., Inc.

125,000

0.73

0.77

0.7

0.73

35,000

109

100

BRNP

A Brown Company, Inc. Series A Pref.

800

102.8

100.4

9.39

6.93

ANS

A. Soriano Corp.

54,300

8.65

8.99

8.65

8.99

8.95

447,460

2.77

0.82

ABA

AbaCore Capital Hldgs., Inc.

11,223,000

2.23

2.25

2.22

2.23

2,762,450

64.05

46.7

AEV

Aboitiz Equity Vent., Inc.

1,118,320

53.65

50.2

53.65

(25,271,785)

28.5

Aboitiz Power Corp.

384,700

30.6

30.25

30.3

30.8

(1,139,710)

16.24

7.66

ABS

ABS-CBN Corp.

43,600

7.91

7.5

7.66

7.91

15.44

8.5

ABSP

ABS-CBN Hldgs. Corp. "PDR"

4,300

8.59

8.7

41.8

7.94

ACEX

ACE Enexor, Inc.

115,700

11.5

11.7

11.2

11.3

11.7

5,496

12.92

5.51

ACEN

ACEN Corp.

19,562,900

5.52

5.68

5.46

5.52

5.6

(19,974,185)

6.59

3.98

ANI

Agrinurture, Inc.

1,165,300

5.5

5.19

5.45

5.7

406,833

0.9

0.26

ALLDY

AllDay Marts, Inc.

8,480,000

0.26

0.27

0.25

0.26

(53,550)

10.98

3.29

HOME

AllHome Corp.

248,000

3.3

3.4

3.28

3.29

(193,470)

13.3

7.96

AGI

Alliance Global Group, Inc.

2,820,200

8.25

7.9

7.96

8.25

(13,070,283)

0.64

0.52

FOOD

Alliance Select Foods Int'l., Inc.

1,000

0.54

1.2

0.83

ACR

Alsons Cons. Res., Inc.

167,000

0.83

0.8

0.83

0.88

23.4

12.5

APVI

Altus Property Ventures, Inc.

1,200

13.88

12.88

1.07

0.58

APO

Anglo Phil. Hldgs. Corp.

72,000

0.65

0.58

0.66

0.28

0.171

APC

APC Group, Inc.

2,790,000

0.172

0.171

0.196

10,260

1.99

1.33

APX

Apex Mining Co., Inc. "A"

737,000

1.5

1.53

1.48

1.5

1.51

3,000

0.107

0.028

APL

Apollo Global Capital, Inc.

217,400,000

0.028

0.029

0.027

0.028

(126,600)

2.21

0.94

ARA

Araneta Properties, Inc.

37,000

1.2

1.1

1.2

1.22

52.35

32.45

AREIT

AREIT, Inc.

257,900

34.2

(2,177,255)

0.68

0.5

ALCO

Arthaland Corp.

239,000

0.51

0.53

46.4

41.5

AUB

Asia United Bank Corp.

100

15.38

13.02

ATI

Asian Terminals, Inc.

1,700

13.9

13.92

13.9

13.92

13.5

8.4

3.26

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

47,000

3.22

3.28

3.2

3.26

3.28

0.91

0.34

ATN

ATN Hldgs., Inc. "A"

1,730,000

0.33

0.34

0.33

0.34

0.91

0.34

ATNB

ATN Hldgs., Inc. "B"

10,000

0.34

0.35

3,400

8.45

5.5

Atok-Big Wedge Co., Inc.

213,200

7.77

8.38

7.77

8.34

7.67

2.05

AXLM

Axelum Resources Corp.

547,000

2.49

2.61

2.48

2.59

2.49

903

575.5

Ayala Corp.

263,330

613

625.5

605

616

(29,732,600)

531

490

ACPB1

Ayala Corp. Class "B" 1 Pref.

1,150

496

494

39.7

22.55

ALI

Ayala Land, Inc.

10,266,800

23.1

23.85

22.75

22.85

(22,830,770)

6.73

2.88

ALLHC

AyalaLand Logistics Hldgs. Corp.

2,239,000

3.25

2.99

3.03

3.14

2,856,050

1.05

0.58

BALAI

Balai ni Fruitas, Inc.

6,709,000

0.58

0.62

0.55

0.58

0.6

139.7

110.5

BDO

Banco de Oro Unibank, Inc.

1,701,410

112

112.9

110.2

111.4

111.5

(35,067,842)

12.22

BNCOM

Bank of Commerce

5,700

8.5

8.7

8.23

8.3

8.8

102

80.5

BPI

Bank of the Phil. Islands

1,311,790

88.05

89.5

(27,826,995)

0.76

0.28

BSC

Basic Energy Corp.

1,160,000

0.29

0.3

0.28

0.29

1.41

1.1

BEL

Belle Corp.

10,000

1.12

1.11

1.12

5.32

BCOR

Berjaya Phils., Inc.

7,900

7.95

7.3

7.9

7.95

7.94

5.59

BLOOM

Bloomberry Resorts Corp.

2,049,500

6.7

6.83

6.55

6.78

6.7

6,108,508

0.113

0.054

BHI

Boulevard Hldgs., Inc.

7,940,000

0.056

0.052

0.054

0.056

(63,440)

49.75

35.95

CEB

Cebu Air, Inc.

183,800

36.5

36.75

35.8

35.95

36.9

(4,781,180)

49.8

35.5

CEBCP

Cebu Air, Inc. Convertible Pref.

2,900

37.1

35.5

37.3

3,550

3.05

2.3

CLI

Cebu Landmasters, Inc.

744,000

2.2

2.33

2.2

2.33

2.34

(992,130)

1.34

0.59

CHP

Cemex Hldg. Phils., Inc.

3,610,000

0.65

0.62

0.64

0.66

(1,201,650)

6.98

6.49

CEU

Centro Escolar University

6,500

6.9

6.98

6.9

6.98

6.9

22,954

29.25

19.98

CNPF

Century Pacific Food, Inc.

422,000

22.3

22.9

22.5

179,205

2.95

2.5

CPM

Century Peak Metals Hldgs. Corp.

37,000

2.65

2.69

2.65

2.69

99,050

0.47

0.35

CPG

Century Prop. Group, Inc.

980,000

0.36

0.35

105.5

CPGP

Century Properties Group, Inc. Pref. A

2,130

99.45

2.2

1.12

Chelsea Logistics and Infra. Hldgs. Corp.

170,000

1.16

1.27

1.16

1.25

1.28

23.8

CHIB

China Banking Corp.

69,500

25.35

26.2

25.2

25.35

1,283,300

4.64

2.27

TECH

Cirtek Hldgs. Phils. Corp.

2,854,000

2.3

2.44

2.23

2.4

2.28

2,004,300

1.57

0.48

TECHW

Cirtek Holdings Phils. Corp.-Wrnts.

384,000

0.51

0.57

0.51

0.56

0.53

2.84

2.17

CREIT

Citicore Energy REIT Corp.

1,242,000

2.22

2.23

2.16

2.2

2.24

15,070

1.07

0.67

LAND

City and Land Developers, Inc.

1,849,000

0.71

0.78

0.69

0.75

0.7

0.8

0.64

CDC

Cityland Dev't. Corp.

32,000

0.64

0.65

0.64

0.65

4.34

3.19

COL

COL Fin'l. Group, Inc.

33,000

3.26

3.19

3.22

13.1

CNVRG

Converge ICT Solutions, Inc.

6,882,200

13.2

13.38

12.7

13.32

13.1

15,741,278

5.45

3.8

COSCO

Cosco Capital, Inc.

944,000

3.93

4.04

3.9

3.93

494,430

1.88

1.26

CROWN

Crown Asia Chemicals Corp.

59,000

1.35

1.37

1.33

1.37

1.35

0.123

0.079

CEI

Crown Equities, Inc.

30,000

0.079

0.082

0.079

0.082

0.079

1.11

0.82

CTS

CTS Global Equity Group, Inc.

1,563,000

0.86

0.89

0.84

0.85

0.91

(78,430)

6.35

DMW

D.M. Wenceslao and Associates, Inc.

52,400

6.83

6.7

6.8

6.82

9.45

6.5

DNL

D&L Industries, Inc.

1,468,200

6.74

6.81

6.43

6.69

6.7

10,666

1.9

1.21

DDMPR

DDMP REIT, Inc.

2,576,000

1.24

1.27

1.21

1.24

(1,669,650)

16.48

DELM

Del Monte Pacific Ltd.

14,900

13.4

13.3

13.4

13.38

3.68

2.25

DFNN

DFNN, Inc.

315,000

2.83

3.03

2.83

3.01

2.86

2.5

1.43

DWC

Discovery World Corp.

220,000

1.43

1.6

1.34

1.43

1.62

5,820

7.65

2.8

DITO

DITO CME Holdings Corp.

2,255,000

2.96

2.97

2.76

2.8

2.96

(89,640)

10.66

7.58

DMC

DMCI Hldgs., Inc.

2,053,000

9.8

9.89

9.63

9.8

9.89

4,395,831

11.44

6.35

DoubleDragon Prop. Corp.

468,400

6.48

6.35

6.48

(23,489)

102.3

DDPR

DoubleDragon Prop. Corp. Pref.

16,430

95.9

15.26

EAGLE

Eagle Cement Corp.

146,600

14.9

14.94

14.9

(43,268)

10.04

5.95

East West Banking Corp.

95,200

6.02

5.89

5.95

6.03

(144,154)

5.9

3.05

ECP

Easycall Comm. Phils., Inc.

182,000

3.05

3.1

3.03

3.05

3.21

6.98

3.12

EEI

EEI Corp.

456,000

3.27

3.12

3.16

3.31

(497,210)

110.5

102

EEIPB

EEI Corp. Series B Pref.

36,850

102.8

101.2

102

102.8

24.3

13.24

EMI

Emperador, Inc.

512,100

19.24

19.1

19.24

(4,315,790)

1.68

0.8

EURO

Euro-Med Lab. Phil., Inc.

9,000

0.9

0.93

0.4

0.24

EVER

Ever-Gotesco Res. & Hldgs., Inc.

12,530,000

0.25

0.27

0.25

0.27

2,657,500

0.92

0.48

FCG

Figaro Coffee Group, Inc.

2,861,000

0.54

0.51

0.52

0.53

(116,930)

8.12

6.6

FDC

Filinvest Dev't. Corp.

185,100

6.84

6.89

6.84

6.89

6.84

1.16

0.74

FLI

Filinvest Land, Inc.

13,600,000

0.77

0.73

0.74

0.76

(1,314,920)

7.98

FILRT

Filinvest REIT, Corp.

65,900

6.2

6.1

6.2

(19,159)

0.72

0.59

FAF

First Abacus Fin'l. Hldg. Corp.

12,000

0.67

32.5

15.72

FGEN

First Gen Corp.

176,500

16.1

16.02

16.28

(262,956)

114

FMETF

First Metro Phil. Equity ETF, Inc.

51,500

89.9

88.55

89.8

481,385

FPH

First Phil. Hldgs. Corp.

50,080

61.5

61.55

61.3

61.5

(500,614)

0.31

0.203

FPI

Forum Pacific, Inc.

2,500,000

0.23

(345,000)

1.38

0.95

FRUIT

Fruitas Hldgs., Inc.

1,333,000

1.04

0.95

0.97

0.95

28,800

0.243

0.17

GEO

GEOGRACE Res. Phils., Inc.

400,000

0.175

0.174

0.18

124

96.7

GSMI

Ginebra San Miguel, Inc.

49,140

102.4

101

102.4

3,038,598

3.47

2.04

FNI

Global Ferronickel Hldgs., Inc.

391,000

2.28

2.29

2.22

2.32

(22,160)

1.01

0.81

GERI

Global-Estate Resorts, Inc.

3,000

0.96

0.95

0.96

3,571.70

1,977.72

GLO

Globe Telecom, Inc.

103,685

2,030

1,992

1,998

2,030

(27,510,840)

10.04

GMAP

GMA Hldgs., Inc. "PDR"

9,600

10.18

10.1

(5,000)

16.08

9.76

GMA7

GMA Network, Inc.

1,015,800

10.28

10.38

10.18

10.2

10.3

690

519

HVN

Golden MV Holdings, Inc.

1,230

518

536.5

518

536.5

519

(107,125)

2.54

1.45

GREEN

Greenenergy Hldgs., Inc.

7,805,000

1.47

1.5

1.45

1.49

1.51

9,301,090

620

415.6

GTCAP

GT Capital Hldgs., Inc.

85,330

410

423

405

416

415.6

4,775,796

1,036

940

GTPPA

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

100

940

972

1.36

0.62

TUGS

Harbor Star Shipping Serv., Inc.

13,000

1.15

1.16

1.14

1.6

0.78

HTI

Haus Talk, Inc.

1,572,000

0.78

0.75

0.78

0.83

104,400

6.38

3.75

HLCM

Holcim Philippines, Inc.

64,000

3.8

3.74

3.75

3.8

122,560

1.2

0.65

I-Remit, Inc.

33,000

0.9

0.89

0.9

233

156.6

ICT

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

5,807,740

156.7

164.9

152.8

162.8

156.6

(316,725,052)

10.56

5.33

IMI

Integ. Micro-Electronics, Inc.

53,200

5.66

5.25

5.33

5.66

6,347

0.9

0.5

ION

Ionics, Inc.

130,000

0.53

0.55

0.51

0.52

43,860

1.7

0.61

IDC

Italpinas Dev't. Corp.

81,000

0.64

0.7

0.62

0.66

0.64

1.35

JAS

Jackstones, Inc.

42,000

1.45

1.35

1.49

66.5

41.2

JGS

JG Summit Hldgs., Inc.

874,600

42.5

42.85

41.2

42.05

(12,150,105)

259.8

192

JFC

Jollibee Foods Corp.

619,300

233.2

234.6

230.4

234.2

229

86,290,580

1,090

921

JFCPA

Jollibee Foods Corp. Series A Pref.

930

1,048

900

JFCPB

Jollibee Foods Corp. Series B Pref.

150

960

970

960

965

900

1.69

1.03

KEEPR

Keepers Hldgs., Inc., The

901,000

1.03

1.06

1.02

1.03

1.06

100,940

16.04

LBC

LBC Express Hldgs., Inc.

700

18.62

18.6

2.65

1.23

Leisure and Resorts World Corp.

7,334,000

2.48

2.65

2.44

2.65

2.41

4,759,980

0.186

0.102

Lepanto Cons. Mng. "A"

1,190,000

0.102

0.7

0.46

LODE

Lodestar Invest. Hldg. Corp. "A"

26,000

0.6

0.54

0.64

3.31

2.87

LPZ

Lopez Hldgs. Corp.

201,000

11.2

8.02

LTG

LT Group,Inc.

984,300

8.25

8.29

8.14

8.26

(2,071,779)

6.45

4.03

MAC

Macroasia Corp.

250,000

4.37

4.28

4.3

4.42

(151,370)

3.12

2.09

MFIN

Makati Finance Corp.

2,000

2.79

2.78

3.12

2,790

380

263

MER

Manila Electric Co.

540,750

269.6

277.2

265

277.2

263

(42,928,028)

2.4

1.06

MJC

Manila Jockey Club, Inc.

1,000

1.72

1.78

0.012

0.0089

MAB

Manila Mining Corp. "B"

7,000,000

0.009

0.0098

0.009

0.0098

0.0096

18,800

13.64

MWC

Manila Water Co., Inc.

1,130,300

13.5

13.94

13.5

13.84

13.64

(8,029,146)

2.44

0.86

MARC

Marcventures Hldgs., Inc.

708,000

1.26

1.2

1.23

1.24

7.58

4.24

MAXS

Max's Group,Inc.

18,000

4.6

4.5

4.6

1.7

0.57

MEDIC

Medilines Distributors, Inc.

801,000

0.61

0.63

0.6

0.63

6.83

3.09

MWIDE

Megawide Const. Corp.

372,000

3.5

3.55

3.21

3.4

3.6

46,560

103

MWP2B

Megawide Const. Corp. Series 2B Pref.

300

97.5

101

95.5

MWP4

Megawide Const. Corp. Series 4 Pref.

3.38

2.04

MEG

Megaworld Corp.

7,294,000

2.03

2.06

2.01

2.05

2.04

(2,979,970)

3.85

1.15

MerryMart Consumer Corp.

920,000

1.19

1.13

1.15

1.19

(103,680)

1.75

0.73

MAH

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

22,000

0.83

0.72

0.81

0.73

1.78

0.81

MAHB

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

48,000

0.81

0.82

4.18

3.3

MPI

Metro Pac. Inv. Corp.

11,060,000

3.35

3.44

3.3

3.33

(5,103,920)

1.48

1.09

MRSGI

Metro Retail Stores Group, Inc.

148,000

1.24

1.25

1.09

1.18

60.75

44.5

MBT

MetroBank and Trust Co.

431,100

47.8

48.45

47.55

48.4

48.5

(4,899,830)

0.194

0.102

Millennium Global Hldgs., Inc.

50,000

0.105

0.115

0.105

0.115

0.102

19.06

MONDE

Monde Nissin Corp.

5,276,500

12.18

11.8

12.18

(6,644,782)

0.32

0.171

MRC

MRC Allied, Inc.

2,090,000

0.172

0.175

0.171

0.172

0.178

22.5

13.8

MREIT

MREIT, Inc.

733,300

13.9

13.7

13.8

(1,484,998)

9.52

4.9

NIKL

Nickel Asia Corp.

2,821,200

4.95

5.05

4.9

5.07

401,899

1.36

0.85

Nihao Min. Resources Int'l., Inc.

290,000

0.88

0.85

0.9

1.94

0.9

NOW

Now Corp.

438,000

0.91

0.92

0.9

0.92

0.36

0.32

Omico Corp.

10,000

0.32

0.33

0.013

0.01

OPM

Oriental Pet. & Min. Corp. "A"

56,100,000

0.01

0.013

0.01

OPMB

Oriental Pet. & Min. Corp. "B"

9,200,000

0.011

0.01

6.64

5.4

PAL

PAL Hldgs., Inc.

12,300

5.41

5.8

5.35

5.41

5,350

6.6

5.25

PMPC

Panasonic Mfg. Phils. Corp.

2,500

5.26

5.25

5.4

5.15

3.91

PERC

Petroenergy Res. Corp.

18,000

4.69

4.02

2.55

PCOR

Petron Corp.

850,000

2.52

2.55

2.4

2.55

1,145

980

PRF3A

Petron Corp. - Perp. Pref. Series 3A

280

1,010

65,650

1,199

1,029

PRF3B

Petron Corp. - Perp. Pref. Series 3B

1,047

1.42

0.7

PHR

PH Resorts Group Holdings, Inc.

694,000

0.8

0.82

0.76

0.77

0.78

(24,810)

1.27

0.88

INFRA

Phil. Infradev Hldgs., Inc.

86,000

0.9

0.93

0.9

0.93

0.94

0.33

PHA

Philcomsat Holdings Corp.

3,430,000

0.35

0.32

0.33

0.35

(269,150)

6.57

2.34

Philex Mining Corp.

2,044,000

2.48

2.3

2.34

2.48

(265,420)

6.39

PBB

Philippine Business Bank

100

7.5

0.91

0.37

PHES

Philippine Estate Corp.

300,000

0.38

22.1

16.76

PNB

Philippine National Bank

49,900

16.8

16.9

16.72

16.76

16.8

(55,224)

PSB

Philippine Savings Bank

190

56.4

56.45

97.5

SEVN

Philippine Seven Corp.

5,000

67.05

(335,250)

6.09

1.8

WEB

Philweb Corp.

8,568,000

2.35

2.39

2.25

2.29

2.39

(4,810)

21.15

14.4

PHN

Phinma Corp.

266,600

19.7

19.9

19.52

19.9

964,122

107.6

79.95

PNX3B

Phoenix Pet.-Non-Voting Pref. 3B

650

86.75

84.5

86.9

1,012

600

PNX4

Phoenix Petroleum - Perpetual Pref. 4

1,180

740

690

700

697.5

(175,200)

24.25

16.7

SHLPH

Pilipinas Shell Pet. Corp.

161,700

16.7

(963,840)

1,982

1,481

TEL

PLDT, Inc.

34,605

1,504

1,508

1,482

1,490

1,508

(14,077,135)

0.48

0.4

PLC

Premium Leisure Corp.

3,240,000

0.43

30,450

3.41

1.1

PRIM

Prime Media Hldgs., Inc.

42,000

1.5

1.48

1.55

2.85

1.65

PRMX

Primex Corp.

529,000

2.43

2.47

2.43

2.47

2.43

5.2

PPC

Pryce Corp.

10,000

5.2

5.4

27.7

PGOLD

Puregold Price Club, Inc

1,337,800

28.1

28.25

26.9

27.7

28.25

(13,496,105)

7.15

4.1

PXP

PXP Energy Corp.

21,000

4.23

4.7

4.23

4.7

4.8

23,450

2.25

1.62

ASLAG

Raslag Corp.

1,740,000

1.72

1.62

1.65

1.72

78,100

4.72

3.75

RFM

RFM Corp.

60,000

3.76

3.85

3.76

3.85

30,800

22.5

18.24

RCB

Rizal Commercial Banking

17,900

21.45

20.75

21.35

(33,200)

8.8

5.25

RCR

RL Commercial REIT, Inc.

2,305,800

5.3

5.31

5.21

5.25

5.31

(4,198,141)

20.5

15.8

RLC

Robinsons Land Corp.

614,400

16.18

15.72

15.8

16.48

(4,844,002)

68.3

RRHI

Robinsons Retail Hldgs., Inc.

184,310

54.7

54.75

53.8

54.45

54.7

625,633

1.6

1.18

ROCK

Rockwell Land Corp.

40,000

1.42

1.25

1.4

1.43

16,800

0.83

0.49

RCI

Roxas and Co., Inc.

236,000

0.53

0.5

0.53

121.1

SMC

San Miguel Corp.

23,190

97.95

95.6

96.8

97.95

244,672

75.05

SMC2F

San Miguel Corp. Series 2-F Pref.

140

75.95

77.5

SMC2H

San Miguel Corp. Series 2-H Pref.

100

74.2

79.8

75.3

SMC2I

San Miguel Corp. Series 2-I Pref.

23,190

75.3

76.35

77.5

SMC2J

San Miguel Corp. Series 2-J Pref.

1,000

72.75

SMC2K

San Miguel Corp. Series 2-K Pref.

500

72.5

77.5

San Miguel Food and Bev., Inc.

476,300

38.2

36.1

5,595,160

4.47

3.55

SBS

SBS Philippines Corp.

3,000

3.6

3.65

126.5

80.15

SECB

Security Bank Corp.

246,070

81.1

80.15

(2,908,460)

44.1

20.6

SCC

Semirara Mng. and Power Corp.

1,155,100

38.95

38.55

38.75

(6,562,500)

1.73

0.92

SSP

SFA Semicon Phils. Corp.

1,346,000

1.33

1.38

1.3

1.31

1.3

109,700

10.4

6.8

PIZZA

Shakey's Pizza Asia Vent., Inc.

215,300

7.25

7.3

7.1

7.3

1,170,530

1,038

725

SM Investments Corp.

163,010

722

760

720

760

725

(12,232,950)

39.9

30.1

SMPH

SM Prime Hldgs., Inc.

6,852,000

30.3

30.95

29.8

30.6

30.1

(55,468,175)

2.27

0.99

SPNEC

Solar Philippines Nueva Ecija Corp.

38,427,000

1.13

1.16

1.09

1.11

1.16

72,480

1.21

0.79

SGI

Solid Group, Inc.

40,000

0.79

0.8

0.79

0.8

0.79

1,580

8.36

SPC

SPC Power Corp.

40,400

9.28

9.19

9.2

9.28

2,776

1.61

1.01

SSI

SSI Group, Inc.

543,000

1.3

1.26

1.27

1.3

3.16

2.53

SLI

Sta. Lucia Land, Inc.

41,000

3.04

0.37

0.32

STI

STI Educ. Systems Hldgs., Inc.

480,000

0.33

0.32

0.33

1.55

0.94

SUN

Suntrust Resort Holdings, Inc.

73,000

0.96

0.98

0.96

0.98

0.122

0.085

SFI

Swift Foods, Inc.

100,000

0.096

0.088

15.94

11.32

SGP

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

1,555,900

11.74

11.3

11.58

11.76

(1,104,058)

230

155

PSE

The Phil. Stock Exchange, Inc.

220

155.1

158.8

155

158.8

10,850

0.011

0.0082

The Philodrill Corp.

10,000,000

0.0085

0.0086

0.99

0.59

TKC Metal Corp.

19,000

0.6

0.55

0.6

0.59

134

97.1

TFHI

Top Frontier Inves. Hldgs., Inc.

1,900

97.1

104.9

97.1

104.9

97.1

(50,620)

0.42

0.234

TBGI

Transpacific Broadband Grp. Int'l., Inc.

720,000

0.24

0.23

0.234

0.24

102.31

59.91

UBP

Union Bank of the Phils.

57,720

81.45

80.2

80.35

(4,231,366)

0.0084

0.0051

UPM

United Paragon Mng. Co.

5,000,000

0.0051

0.0056

141

URC

Universal Robina Corp.

629,800

114

110.2

111.1

114

(17,591,528)

3.01

2.26

VMC

Victorias Milling Co., Inc.

2,000

2.78

2.8

2.78

2.8

2.78

3.86

1.6

VLL

Vista Land & Lifescapes, Inc.

1,703,000

1.64

1.65

1.53

1.64

1.6

(855,280)

4.29

3.16

STR

Vistamalls, Inc.

4,000

3.4

3.3

3.29

1.76

1.6

VREIT

VistaREIT, Inc.

171,000

1.6

1.57

1.6

0.78

0.52

VITA

Vitarich Corp.

275,000

0.55

0.56

0.52

0.54

1.44

0.77

VUL

Vulcan Industrial & Mining

835,000

0.81

0.78

0.79

0.82

0.54

0.41

WPI

Waterfront Philippines, Inc.

110,000

0.42

0.46

0.3

0.215

WIN

Wellex Industries, Inc.

100,000

0.23

0.24

0.23

0.24

0.23

34.95

21.55

WLCON

Wilcon Depot, Inc.

1,238,200

29.75

28.1

28.9

31.95

(20,810,170)

0.53

0.26

Xurpas, Inc.

590,000

0.26

0.25

0.26

Data based on October 3, 2022 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

Shares rebound as investors pick up bargains

Daily coronavirus infections likely to stay at 2,000

Palace: President’s Singapore trip for F1 race productive

PUV modernization to proceed after being left off 2023 budget

ERC expecting transmission charges to fall

Prices steady for Christmas feast goods, supermarket industry says

BIR says small taxpayers won’t be focus of agency’s enforcement efforts

BoI pitching investors to locate in South-Central Mindanao, Western Visayas

POGO revenue well below forecast at P4.4 billion

NGOs call for ban on Sierra Madre logging, mining

12 3...10,114 Page 1 of 10,114