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)
1.07	0.5	BRN	A Brown Co., Inc.	289,000	0.9	0.9	0.85	0.85	0.9	-
109.9	100.2	BRNPC	A Brown Co., Inc. Preferred "C"	1,720	102.9	102.9	102.6	102.6	102.6	20,520
16	12.4	ANS	A. Soriano Corp.	900	15.2	15.4	15.2	15.4	15.9	-
0.8	0.26	ABA	AbaCore Capital Hldgs., Inc.	5,240,000	0.38	0.38	0.35	0.36	0.38	182,500
37.25	24.2	AEV	Aboitiz Equity Vent., Inc.	2,029,600	31	31	30.25	31	30.85	(17,074,885)
44.9	35	AP	Aboitiz Power Corp.	1,765,000	44	44.4	44	44.2	44	(40,072,115)
4.93	3.16	ABS	ABS-CBN Corp.	26,000	3.8	3.8	3.78	3.8	3.86	-
3.07	2.17	ACEN	ACEN Corp.	5,682,000	2.54	2.54	2.47	2.52	2.54	634,910
1,100	1,040	ACENB	ACEN Corporation Series B Pref.	6,360	1,041	1,042	1,040	1,041	1,042	-
1.55	1.2	ACE	Acesite (Phils.) Hotel Corp.	30,000	1.2	1.2	1.2	1.2	1.2	-
0.59	0.41	ANI	Agrinurture, Inc.	25,000	0.52	0.54	0.52	0.54	0.54	-
0.111	0.03	ALLDY	AllDay Marts, Inc.	9,400,000	0.037	0.037	0.035	0.037	0.038	-
0.63	0.237	HOME	AllHome Corp.	2,250,000	0.25	0.26	0.25	0.26	0.26	-
9.61	5.93	AGI	Alliance Global Group, Inc.	959,700	8.3	8.3	8.13	8.2	8.27	(5,176,158)
1.37	1	AGIW	Alliance Global Group, Inc. Warrants	152,000	1.16	1.18	1.16	1.18	1.16	-
0.58	0.36	FOOD	Alliance Select Foods Int'l., Inc.	480,000	0.41	0.42	0.41	0.42	0.43	-
0.79	0.4	ACR	Alsons Cons. Res., Inc.	106,000	0.64	0.64	0.62	0.62	0.64	-
1.07	0.75	ALTER	Alternergy Holdings Corp.	348,000	0.76	0.77	0.75	0.77	0.76	(196,820)
9.27	8.1	APVI	Altus Property Ventures, Inc.	600	8.72	8.72	8.72	8.72	8.73	-
7	3.6	ALHI	Anchor Land Hldgs., Inc.	1,000	3.6	3.6	3.6	3.6	3.6	-
1.14	0.36	APO	Anglo Phil. Hldgs. Corp.	20,000	0.97	0.98	0.95	0.95	0.97	-
0.197	0.103	APC	APC Group, Inc.	10,000	0.113	0.113	0.113	0.113	0.117	-
17.8	4.37	APX	Apex Mining Co., Inc. "A"	5,218,800	16.48	16.48	15.64	15.7	16.5	(24,788,174)
0.01	0.004	APL	Apollo Global Capital, Inc.	243,000,000	0.008	0.008	0.0076	0.0078	0.008	(82,000)
0.81	0.35	ARA	Araneta Properties, Inc.	10,000	0.37	0.37	0.37	0.37	0.37	-
45.5	38.1	AREIT	AREIT, Inc.	1,491,200	40.5	40.55	39.7	39.75	40.75	(35,687,735)
56.5	31.1	AUB	Asia United Bank Corp.	33,100	43	43	42	42.15	42.7	414,450
39.3	14.5	ABG	Asiabest Group Int'l., Inc.	300	14.78	14.78	14.72	14.72	14.78	-
35.7	18.24	ATI	Asian Terminals, Inc.	54,900	29	29	27	29	29	-
10.4	3.52	AT	Atlas Cons. Mng. & Dev't. Corp.	3,729,300	8.25	8.55	8.1	8.46	8.42	(2,627,912)
0.55	0.45	ATN	ATN Hldgs., Inc. "A"	500,000	0.46	0.46	0.45	0.45	0.45	-
0.58	0.45	ATNB	ATN Hldgs., Inc. "B"	850,000	0.47	0.47	0.45	0.45	0.47	(22,500)
5.44	1.9	AB	Atok-Big Wedge Co., Inc.	225,000	1.91	2	1.91	2	1.91	60,970
2.37	1.68	AXLM	Axelum Resources Corp.	81,000	2.05	2.08	2.03	2.03	2.05	(41,080)
618	402	AC	Ayala Corp.	409,750	521.5	535	519.5	535	521.5	54,496,515
2,050	1,950	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	3,360	1,996	1,996	1,995	1,995	1,996	-
29.9	18.8	ALI	Ayala Land, Inc.	4,380,100	19.06	19.3	19	19.14	19	9,566,894
1.58	1.25	ALLHC	AyalaLand Logistics Hldgs. Corp.	162,000	1.31	1.32	1.29	1.3	1.31	41,600
0.41	0.29	BALAI	Balai ni Fruitas, Inc.	30,000	0.34	0.34	0.34	0.34	0.31	-
168	119	BDO	Banco de Oro Unibank, Inc.	2,388,010	121	122.1	120.9	121.5	121.7	(30,656,202)
9.35	6.68	BNCOM	Bank of Commerce	24,400	9.18	9.18	8.2	8.61	9.19	(50,680)
142.5	99	BPI	Bank of the Phil. Islands	1,917,450	102.2	103	101.5	102	102.2	(37,021,522)
0.163	0.113	BSC	Basic Energy Corp.	450,000	0.124	0.124	0.118	0.122	0.124	(1,210)
1.84	1.22	BEL	Belle Corp.	358,000	1.37	1.39	1.32	1.38	1.4	93,660
7	3.7	BC	Benguet Corp. "A"	443,400	6.91	6.91	6.74	6.75	6.91	-
7.1	3.66	BCB	Benguet Corp. "B"	4,000	6.6	6.6	6.6	6.6	6.8	-
9	5	BCOR	Berjaya Phils., Inc.	2,500	6.97	6.97	6.97	6.97	6.5	6,970
6.18	2.31	BLOOM	Bloomberry Resorts Corp.	7,236,000	2.37	2.37	2.31	2.31	2.37	(1,122,820)
0.058	0.034	BHI	Boulevard Hldgs., Inc.	2,900,000	0.034	0.035	0.034	0.035	0.035	-
1.23	0.53	BKR	Bright Kindle Res. & Invest., Inc.	3,000	0.6	0.61	0.6	0.61	0.62	(610)
38.3	28.95	CEB	Cebu Air, Inc.	902,800	32.8	32.8	30.5	30.85	32.85	147,440
48	31.8	CEBCP	Cebu Air, Inc. Convertible Pref.	4,200	32.95	32.95	32.5	32.5	32.5	(6,510)
2.7	2.2	CLI	Cebu Landmasters, Inc.	90,000	2.48	2.49	2.47	2.48	2.49	(111,600)
14.4	9.02	CAT	Central Azucarera De Tarlac	2,000	10.4	10.42	10.4	10.42	10.4	-
18.98	13.1	CEU	Centro Escolar University	8,500	16.44	16.5	16.3	16.3	16.3	9,700
42	32	CNPF	Century Pacific Food, Inc.	761,100	35	35.75	34.5	35.75	35.1	13,723,460
0.81	0.54	CPG	Century Prop. Group, Inc.	863,000	0.7	0.7	0.68	0.69	0.7	690
103	98.5	CPGPB	Century Properties Group, Inc. Pref. B	20	100.4	100.4	100.4	100.4	100.4	-
1.28	0.83	C	Chelsea Logistics and Infra. Hldgs. Corp.	30,000	0.86	0.86	0.83	0.83	0.85	-
94.5	47.5	CBC	China Banking Corp.	102,950	69.05	69.05	67.95	68.5	69.2	(1,205,388)
0.94	0.53	TECH	Cirtek Hldgs. Phils. Corp.	220,000	0.57	0.58	0.56	0.58	0.57	(570)
16	7	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	3,300	7.45	7.45	7.3	7.3	7.5	-
3.9	3.1	CREIT	Citicore Energy REIT Corp.	2,375,000	3.35	3.36	3.25	3.32	3.35	(2,115,800)
4.59	3.55	CREC	Citicore Renewable Energy Corp.	155,000	4.25	4.3	4.15	4.27	4.25	(526,960)
0.66	0.5	LAND	City and Land Developers, Inc.	62,000	0.5	0.5	0.5	0.5	0.5	5,000
0.65	0.52	CDC	Cityland Dev't. Corp.	27,000	0.55	0.55	0.55	0.55	0.56	-
1.69	1.33	COL	COL Fin'l. Group, Inc.	11,000	1.4	1.41	1.4	1.41	1.4	(5,640)
15.44	12.78	CIC	Concepcion Ind'l. Corp.	9,300	12.94	12.96	12.8	12.96	12.94	-
1.42	0.88	CHP	Concreat Hldg. Phils., Inc.	199,000	0.89	0.94	0.89	0.93	0.88	-
21.4	11.2	CNVRG	Converge ICT Solutions, Inc.	3,247,900	13.64	13.7	13.3	13.46	13.4	(11,247,524)
7.83	5.12	COSCO	Cosco Capital, Inc.	138,100	6.85	6.85	6.75	6.75	6.84	-
1.83	1.6	CROWN	Crown Asia Chemicals Corp.	52,000	1.7	1.71	1.7	1.7	1.67	-
0.62	0.36	CTS	CTS Global Equity Group, Inc.	10,000	0.39	0.39	0.39	0.39	0.38	(3,850)
5.38	4.68	DMW	D.M. Wenceslao and Associates, Inc.	8,100	5.09	5.09	5.09	5.09	5.09	-
5.8	3.28	DNL	D&L Industries, Inc.	922,000	3.86	3.86	3.7	3.75	3.86	(1,730,020)
1.1	1.02	DDMPR	DDMP REIT, Inc.	2,462,000	1.06	1.06	1.04	1.04	1.05	-
5.5	2.66	DELM	Del Monte Pacific Ltd.	325,500	5.5	5.5	5.2	5.3	5.5	(57,770)
3.11	0.66	DFNN	DFNN, Inc.	326,000	0.75	0.76	0.71	0.74	0.76	-
65	13.12	PLUS	DigiPlus Interactive Corp.	21,568,100	19.1	20.3	19.04	19.96	19.2	43,497,626
1.15	0.9	DWC	Discovery World Corp.	27,000	1	1.02	1	1.02	1	-
1.55	0.6	DITO	DITO CME Holdings Corp.	5,410,000	0.63	0.63	0.61	0.62	0.62	110,360
5.4	2.15	DIZ	Dizon Copper Silver Mines, Inc.	2,000	4.1	4.1	4.1	4.1	4.1	-
11.82	8.5	DMC	DMCI Hldgs., Inc.	1,337,700	9.55	9.55	9.47	9.55	9.57	520,100
4.74	1.15	DHI	Dominion Hldgs., Inc.	799,000	4.34	4.34	3.92	4.15	4.29	(38,970)
14.98	8.3	DD	DoubleDragon Prop. Corp.	279,800	9.39	9.39	8.81	9.39	9.39	455,000
99.4	94.7	DDPR	DoubleDragon Prop. Corp. Pref.	19,430	96.3	96.3	96	96.3	96.1	-
13.46	9.7	EW	East West Banking Corp.	492,400	13	13.1	12.94	12.98	13.04	3,637,776
4.2	2.13	EEI	EEI Corp.	73,000	2.22	2.23	2.2	2.23	2.22	26,640
98.95	85.05	EEIPB	EEI Corp. Series B Pref.	11,160	96.75	96.8	95.2	96.8	96.75	(95,783)
16.76	11.9	EMI	Emperador, Inc.	107,600	14.94	15	14.78	14.82	14.92	(361,718)
0.121	0.103	ELI	Empire East Land Hldgs., Inc.	40,000	0.106	0.106	0.106	0.106	0.106	-
4.37	3.24	ENEX	ENEX Energy Corp.	5,000	3.94	3.94	3.91	3.91	3.98	-
0.049	0.0197	EGRN	Everwoods Green Res. and Hdgs, Inc.	20,700,000	0.041	0.046	0.039	0.046	0.045	-
2.9	2	FJP	F&J Prince Hldgs. Corp.“A”	1,000	2.57	2.57	2.57	2.57	2.57	-
0.8	0.54	FCG	Figaro Culinary Group, Inc.	302,000	0.6	0.6	0.56	0.57	0.59	(106,200)
1,020	1,000	FDCPB	Filinvest Devt. Corp. Series B Pref.	200	1,000	1,000	1,000	1,000	1,000	-
0.86	0.7	FLI	Filinvest Land, Inc.	1,047,000	0.77	0.78	0.76	0.77	0.77	169,400
3.68	2.79	FILRT	Filinvest REIT, Corp.	620,000	2.97	2.98	2.94	2.95	2.97	(1,301,710)
20.8	15.1	FGEN	First Gen Corp.	954,700	18.2	18.5	17.6	17.62	18.2	1,843,364
109.4	94.8	FMETF	First Metro Phil. Equity ETF, Inc.	12,530	102	102.1	101	101.5	102	(104,706)
86.5	56.5	FPH	First Phil. Hldgs. Corp.	920	75.3	75.3	75	75	74.45	(66,765)
0.68	0.6	FRUIT	Fruitas Hldgs., Inc.	789,000	0.67	0.68	0.66	0.68	0.67	-
0.147	0.058	GEO	GEOGRACE Res. Phils., Inc.	1,180,000	0.086	0.089	0.08	0.085	0.086	-
304	277.6	GSMI	Ginebra San Miguel, Inc.	10,970	283.8	283.8	282.2	283	284	(2,147,730)
2.39	1.02	FNI	Global Ferronickel Hldgs., Inc.	889,000	1.96	1.96	1.89	1.94	1.95	(416,100)
0.78	0.5	GERI	Global-Estate Resorts, Inc.	15,000	0.7	0.7	0.7	0.7	0.7	-
2,244	1,445	GLO	Globe Telecom, Inc.	38,640	1,625	1,625	1,600	1,610	1,623	(22,213,485)
2,040	2,020	GLOBA	Globe Telecom, Inc. - Non-voting Pref. A	520	2,040	2,044	2,040	2,040	2,040	1,050,600
2,070	2,020	GLOBB	Globe Telecom, Inc. - Non-voting Pref. B	60	2,040	2,040	2,040	2,040	2,040	-
6.24	4.5	GMAP	GMA Hldgs., Inc. "PDR"	400	5.87	5.87	5.87	5.87	5.89	-
6.44	5.08	GMA7	GMA Network, Inc.	226,700	6.03	6.1	6.03	6.04	6.03	-
0.191	0.122	GREEN	Greenergy Hldgs., Inc.	770,000	0.17	0.171	0.166	0.169	0.17	-
717.5	465	GTCAP	GT Capital Hldgs., Inc.	119,340	569	579	560	579	569	854,655
1,010	951.5	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	930	984	984	984	984	995	-
0.69	0.47	TUGS	Harbor Star Shipping Serv., Inc.	110,000	0.51	0.52	0.5	0.5	0.52	-
1.19	0.96	HTI	Haus Talk, Inc.	1,744,000	1.1	1.19	1.1	1.15	1.14	43,390
5.35	3.26	HI	House of Investments, Inc.	4,000	4.95	4.95	4.95	4.95	4.99	-
733	320	ICT	Int'l. Cont. Term'l. Serv., Inc.	2,798,100	725	730	691	695	730	(457,759,005)
4.2	1.47	IMI	Integ. Micro-Electronics, Inc.	279,000	3.35	3.35	3.19	3.28	3.31	(131,120)
1.18	0.74	ION	Ionics, Inc.	474,000	1.18	1.18	1.16	1.18	1.18	-
7.2	5.41	IPO	iPeople, Inc.	600	7.14	7.14	7.14	7.14	7.14	-
0.141	0.069	IS	Island Info. and Technology, Inc.	610,000	0.102	0.102	0.102	0.102	0.102	(54,060)
1.23	0.83	IDC	Italpinas Dev't. Corp.	76,000	0.84	0.84	0.81	0.84	0.84	-
31.1	15.86	JGS	JG Summit Hldgs., Inc.	2,249,700	25.7	25.75	25	25.2	25.6	(361,420)
260	177	JFC	Jollibee Foods Corp.	717,620	201	201.6	198.1	199	200	(2,995,448)
2.9	2.14	KEEPR	Keepers Hldgs., Inc., The	1,336,000	2.23	2.23	2.15	2.17	2.22	(1,090,990)
3.6	2.03	KEP	Keppel Phils. Prop., Inc.	16,000	2.99	2.99	2.9	2.9	2.85	8,850
10.66	6.78	LBC	LBC Express Hldgs., Inc.	100	7.46	7.46	7.46	7.46	7.46	-
0.26	0.076	LC	Lepanto Cons. Mng. "A"	27,730,000	0.192	0.192	0.189	0.19	0.194	-
0.25	0.077	LCB	Lepanto Cons. Mng. "B"	3,610,000	0.191	0.194	0.19	0.193	0.193	(143,280)
0.071	0.033	LPC	LFM Properties Corp.	900,000	0.035	0.035	0.034	0.034	0.036	-
36.6	15.5	LFM	Liberty Flour Mills, Inc.	3,200	31.5	31.5	31.5	31.5	31.5	66,150
0.87	0.18	LODE	Lodestar Invest. Hldg. Corp. "A"	290,000	0.39	0.41	0.39	0.41	0.39	-
4.32	2.51	LPZ	Lopez Hldgs. Corp.	125,000	3.75	3.75	3.71	3.75	3.75	(468,550)
0.91	0.48	LSC	Lorenzo Shipping Corp.	5,000	0.57	0.57	0.57	0.57	0.57	-
16.06	11.4	LTG	LT Group,Inc.	6,472,900	14.5	14.52	14	14.06	14.5	(13,452,978)
0.16	0.106	MHC	Mabuhay Hldgs. Corp.	50,000	0.122	0.122	0.122	0.122	0.122	-
6.99	5.26	MACAY	Macay Hldgs., Inc.	4,200	6	6	6	6	5.72	(600)
5.01	3.6	MAC	Macroasia Corp.	1,098,000	4.41	4.54	4.41	4.51	4.5	3,909,340
2.5	1.36	MFIN	Makati Finance Corp.	14,000	1.82	1.82	1.82	1.82	1.9	-
0.21	0.163	MB	Manila Bulletin Pub. Corp.	100,000	0.164	0.164	0.164	0.164	0.164	-
638	503	MER	Manila Electric Co.	116,990	608	608.5	600	600	605	(4,412,070)
0.0092	0.0043	MA	Manila Mining Corp. "A"	126,000,000	0.008	0.008	0.0075	0.0079	0.008	-
0.0091	0.0044	MAB	Manila Mining Corp. "B"	5,000,000	0.008	0.008	0.008	0.008	0.008	-
42.45	29.25	MWC	Manila Water Co., Inc.	8,456,300	38.75	40.65	38.2	40.6	40.35	189,384,670
0.92	0.49	MARC	Marcventures Hldgs., Inc.	2,247,000	0.71	0.72	0.67	0.7	0.7	-
2.65	2.15	MAXS	Max's Group,Inc.	15,000	2.24	2.26	2.24	2.25	2.26	-
22	14.1	MYNLD	Maynilad Water Services, Inc.	3,523,300	20.45	20.45	19.66	19.9	20.4	(15,942,414)
0.132	0.089	MED	Medco Hldgs., Inc.	200,000	0.1	0.1	0.1	0.1	0.1	-
0.29	0.211	MEDIC	Medilines Distributors, Inc.	60,000	0.211	0.211	0.211	0.211	0.211	(2,110)
3.58	1.88	MWIDE	Megawide Const. Corp.	46,000	2.96	2.99	2.9	2.96	2.96	(14,800)
103	99	MWP5	Megawide Const. Corp. Series 5 Pref.	10	102	102	102	102	102	-
105	100.1	MWP7B	Megawide Const. Corp. Series 7B Pref.	500	100.5	100.5	100.3	100.3	100.5	-
2.32	1.74	MEG	Megaworld Corp.	2,544,000	2.14	2.14	2.1	2.11	2.12	(2,573,700)
0.66	0.38	MM	MerryMart Consumer Corp.	1,810,000	0.43	0.43	0.41	0.42	0.42	94,300
1.34	1.11	MRSGI	Metro Retail Stores Group, Inc.	31,000	1.13	1.15	1.13	1.15	1.15	12,410
80.5	62.05	MBT	MetroBank and Trust Co.	6,408,610	68.95	69.6	68.7	68.95	69	43,070,109
0.084	0.056	MG	Millennium Global Hldgs., Inc.	910,000	0.062	0.062	0.06	0.06	0.062	-
8.12	5.65	MONDE	Monde Nissin Corp.	2,030,000	6.08	6.08	5.9	5.94	6.08	(1,053,806)
1.17	0.5	MRC	MRC Allied, Inc.	35,540,000	0.87	0.87	0.85	0.87	0.87	(192,600)
14.94	13.4	MREIT	MREIT, Inc.	599,000	13.98	13.98	13.8	13.9	13.98	(4,038,780)
0.84	0.54	NRCP	Nat'l. Reinsurance Corp. of the Phils.	3,136,000	0.68	0.73	0.67	0.69	0.69	-
5.64	2.02	NIKL	Nickel Asia Corp.	5,002,000	5.15	5.15	4.95	5.08	5.13	11,109,120
0.66	0.27	NI	Nihao Min. Resources Int'l., Inc.	10,000	0.45	0.45	0.45	0.45	0.42	-
0.97	0.36	NOW	Now Corp.	115,000	0.6	0.6	0.58	0.59	0.6	(4,470)
40	14.46	OGP	OceanaGold (Philippines), Inc.	359,800	37.5	37.75	37.1	37.45	37.45	651,415
0.53	0.32	ORE	Oriental Peninsula Res. Grp., Inc.	50,000	0.48	0.48	0.47	0.47	0.47	(14,250)
0.013	0.0072	OPM	Oriental Pet. & Min. Corp. "A"	3,100,000	0.013	0.013	0.012	0.013	0.013	-
0.013	0.0071	OPMB	Oriental Pet. & Min. Corp. "B"	5,600,000	0.013	0.013	0.012	0.012	0.013	-
1.32	0.84	PA	Pacifica Holdings, Inc.	45,000	0.94	0.94	0.9	0.9	0.94	-
4.74	3.53	PAL	PAL Hldgs., Inc.	94,000	3.6	3.8	3.52	3.6	3.53	(210,970)
11.4	5.2	PMPC	Panasonic Mfg. Phils. Corp.	2,600	8.93	8.96	8.93	8.96	8.91	-
3.97	2.94	PERC	Petroenergy Res. Corp.	898,000	3.42	3.7	3.31	3.6	3.6	62,710
3.5	2.29	PCOR	Petron Corp.	7,597,000	3.46	3.48	3.36	3.37	3.32	(3,030,080)
1,018	965.5	PRF4A	Petron Corp. - Perp. Pref. Series 4A	5	1,018	1,018	1,018	1,018	1,000	-
1,055	980	PRF4C	Petron Corp. - Perp. Pref. Series 4C	30	1,019	1,019	1,019	1,019	1,019	-
1,050	954	PRF4D	Petron Corp. - Perp. Pref. Series 4D	50	990.5	990.5	990.5	990.5	990.5	-
0.32	0.126	PHR	PH Resorts Group Holdings, Inc.	80,000	0.134	0.138	0.134	0.138	0.134	-
7	5	PRC	Phil. Racing Club, Inc.	500	5	5	5	5	5	-
12	5.29	PX	Philex Mining Corp.	2,120,600	11.24	11.24	10.9	10.94	11.4	(7,029,934)
9.2	7.02	PBB	Philippine Business Bank	7,900	7.17	7.47	7.15	7.45	7.16	52,195
67	41.2	PNB	Philippine National Bank	1,847,480	57.8	58.2	56.05	58.05	58.4	(11,629,135)
0.147	0.095	RLT	Philippine Realty & Hldgs. Corp.	50,000	0.1	0.1	0.1	0.1	0.1	-
59.2	52.55	PSB	Philippine Savings Bank	50	56.5	56.5	56.5	56.5	57	-
63.8	33.1	SEVN	Philippine Seven Corp.	72,400	36.35	36.35	34.3	35	36.35	(100,850)
120	85.45	PTC	Philippine Trust Co.	30	90	90	90	90	88.1	-
12.1	1.67	WEB	Philweb Corp.	1,466,500	11.24	11.24	10.82	11	11.24	(2,299,948)
1,425	1,080	TEL	PLDT, Inc.	86,215	1,331	1,331	1,312	1,317	1,330	(46,894,905)
0.37	0.122	PHA	Premiere Horizon Alliance Corp.	420,000	0.196	0.197	0.192	0.192	0.196	-
2.48	0.93	PREIT	Premiere Island Power REIT Corp.	616,000	1.11	1.13	1.11	1.13	1.11	-
1.95	0.92	PRIM	Prime Media Hldgs., Inc.	15,000	0.95	1	0.95	1	0.95	-
1.57	1.01	PRMX	Primex Corp.	38,000	1.06	1.06	1	1.01	1.13	32,150
15.48	9.62	PPC	Pryce Corp.	2,400	14.7	14.7	14.7	14.7	14.7	-
45.95	25.5	PGOLD	Puregold Price Club, Inc.	2,865,400	38.5	40	38.45	39.8	38.3	60,610,425
3.5	2	PXP	PXP Energy Corp.	1,149,000	3.41	3.5	3.33	3.38	3.33	(94,290)
0.99	0.75	ASLAG	Raslag Corp.	45,000	0.8	0.8	0.78	0.8	0.81	(3,200)
6.92	5.02	REDC	Repower Energy Dev't. Corp.	700	6.5	6.5	6.5	6.5	6.5	-
3.2	1.7	REG	Republic Glass Hldgs. Corp.	33,000	3	3	3	3	3.01	-
5.63	4	RFM	RFM Corp.	219,900	5.5	5.5	5.32	5.46	5.5	(717,284)
27.3	23.9	RCB	Rizal Commercial Banking Corp.	2,400	24.1	24.1	24.1	24.1	23.9	-
8.26	6.1	RCR	RL Commercial REIT, Inc.	8,150,600	7.18	7.18	6.99	7	7.18	(27,666,571)
19	11.16	RLC	Robinsons Land Corp.	1,809,300	17.6	17.6	17.12	17.26	17.76	(20,222,808)
40.35	32	RRHI	Robinsons Retail Hldgs., Inc.	216,300	36.5	36.7	35.55	36.1	36.3	(2,686,720)
2.23	1.57	ROCK	Rockwell Land Corp.	257,000	1.85	1.86	1.8	1.83	1.86	(55,600)
3.99	2.09	RCI	Roxas and Co., Inc.	77,000	2.28	2.3	2.28	2.3	2.35	-
85.95	55.55	SMC	San Miguel Corp.	62,950	70	70	68.6	70	70.4	(437,903)
75.75	71.2	SMC2I	San Miguel Corp. Series 2-I Pref.	4,120	75	75	75	75	74.75	-
81.5	77	SMC2N	San Miguel Corp. Series 2-N Pref.	2,630	79.9	79.9	79.05	79.05	79.9	(157,310)
82.5	79.2	SMC2O	San Miguel Corp. Series 2-O Pref.	117,470	80.05	80.05	79.5	79.5	80	-
80.75	75	SMC2T	San Miguel Corp. Series 2-T Pref.	10	80	80	80	80	80	-
80	76	SMC2U	San Miguel Corp. Series 2-U Pref.	12,010	79.95	79.95	77.8	77.8	80	-
56	50	FB	San Miguel Food and Bev., Inc.	9,860	52.65	52.65	52.1	52.2	52.65	(55,913)
3	1.61	SPM	Seafront Resources Corp.	42,000	3	3.17	3	3	3	-
79.4	61	SECB	Security Bank Corp.	48,810	69.55	69.55	68	68.3	69.5	615,087
38.6	22.55	SCC	Semirara Mng. and Power Corp.	2,059,200	28.5	28.8	28.2	28.65	28.4	(3,358,830)
8.16	6.4	PIZZA	Shakey's Pizza Asia Vent., Inc.	65,000	6.7	6.8	6.68	6.69	6.94	408,000
4.4	3.36	SHNG	Shang Properties, Inc.	95,000	3.77	3.77	3.75	3.75	3.79	18,810
12.78	4.71	SHLPH	Shell Pilipinas Corp.	2,157,900	11.02	11.46	10.72	11.42	11	3,153,970
905	630	SM	SM Investments Corp.	282,900	630	647.5	626	646	630	61,104,145
25.25	19	SMPH	SM Prime Hldgs., Inc.	5,620,200	19.66	20	19.58	19.76	19.6	(41,174,908)
0.27	0.175	SOC	SOCResources, Inc.	40,000	0.203	0.203	0.202	0.202	0.213	-
1.46	1.09	SGI	Solid Group, Inc.	111,000	1.35	1.37	1.35	1.37	1.36	(48,960)
1.62	1.09	SPNEC	SP New Energy Corp.	4,131,000	1.3	1.3	1.26	1.3	1.3	(415,070)
11.5	7.5	SPC	SPC Power Corp.	59,400	10.7	10.7	10.6	10.6	10.7	(53,500)
3.4	2.2	SSI	SSI Group, Inc.	543,000	2.31	2.32	2.21	2.27	2.31	303,150
2.95	2.03	SLI	Sta. Lucia Land, Inc.	1,000	2.05	2.05	2.05	2.05	2.05	-
2.76	1.4	STN	Steniel Manufacturing Corp.	5,000	1.99	1.99	1.99	1.99	1.99	-
1.78	1.18	STI	STI Educ. Systems Hldgs., Inc.	5,314,000	1.36	1.4	1.35	1.39	1.36	4,525,040
0.79	0.6	SUN	Suntrust Resort Holdings, Inc.	273,194,000	0.65	0.66	0.61	0.65	0.65	-
20.85	10.14	SGP	Synergy Grid & Dev't. Phils., Inc.	2,237,300	20.45	20.45	19.56	20	20.8	(3,319,063)
220	175	PSE	The Phil. Stock Exchange, Inc.	17,680	203	204	203	203	203	48,670
0.0099	0.0072	OV	The Philodrill Corp.	37,000,000	0.0089	0.0091	0.0088	0.0088	0.0089	(35,600)
0.44	0.28	T	TKC Metal Corp.	10,000	0.34	0.34	0.34	0.34	0.34	-
1.95	0.3	TOP	Top Line Business Dev't. Corp.	7,257,000	1.63	1.7	1.6	1.7	1.6	(446,680)
0.248	0.122	TBGI	Transpacific Broadband Grp. Int'l., Inc.	290,000	0.124	0.124	0.121	0.124	0.123	-
225	65.1	UNH	Uniholdings Inc.	10	128	128	128	128	128	(1,280)
34.8	25.35	UBP	Union Bank of the Phils.	125,100	26.7	26.85	26	26.2	26.7	(1,674,585)
0.0061	0.0028	UPM	United Paragon Mng. Co.	5,000,000	0.0049	0.0049	0.0049	0.0049	0.0049	-
98.9	61.5	URC	Universal Robina Corp.	11,131,620	68.9	70.2	68.35	69.6	68.9	7,730,119
0.81	0.62	UPSON	Upson International Corp.	15,000	0.71	0.71	0.67	0.7	0.71	4,200
1.24	0.85	V	Vantage Equities, Inc.	101,000	1	1	0.99	0.99	1	-
2,450	500	VLC	Villar Land Hldgs. Corp.	300	524	524	520	523	524	(57,200)
1.71	0.83	VLL	Vista Land & Lifescapes, Inc.	35,000	1.13	1.13	1.1	1.12	1.11	-
102.5	75.1	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	28,850	78.1	81.85	68.85	81.65	81.95	-
103	79.95	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	370	84.8	84.8	84.8	84.8	84.8	-
1.95	1.06	VREIT	VistaREIT, Inc.	332,000	1.28	1.28	1.26	1.26	1.28	-
0.72	0.49	VITA	Vitarich Corp.	3,222,000	0.55	0.55	0.53	0.54	0.55	-
10.4	5.68	WLCON	Wilcon Depot, Inc.	423,000	6.33	6.33	6.21	6.24	6.35	(817,209)
0.28	0.16	X	Xurpas, Inc.	50,000	0.232	0.232	0.232	0.232	0.232	(2,320)
0.096	0.057	ZHI	Zeus Hldgs., Inc.	1,050,000	0.062	0.062	0.056	0.057	0.062	11,400

Year to Date High

Year to Date Low

Code

Name

Volume

Open

High

Low

Net Foreign Trade(peso) Buy(sell)

1.07

0.5

BRN

A Brown Co., Inc.

289,000

0.9

0.85

0.9

109.9

100.2

BRNPC

A Brown Co., Inc. Preferred "C"

1,720

102.9

102.6

20,520

12.4

ANS

A. Soriano Corp.

900

15.2

15.4

15.2

15.4

15.9

0.8

0.26

ABA

AbaCore Capital Hldgs., Inc.

5,240,000

0.38

0.35

0.36

0.38

182,500

37.25

24.2

AEV

Aboitiz Equity Vent., Inc.

2,029,600

30.25

30.85

(17,074,885)

44.9

Aboitiz Power Corp.

1,765,000

44.4

44.2

(40,072,115)

4.93

3.16

ABS

ABS-CBN Corp.

26,000

3.8

3.78

3.8

3.86

3.07

2.17

ACEN

ACEN Corp.

5,682,000

2.54

2.47

2.52

2.54

634,910

1,100

1,040

ACENB

ACEN Corporation Series B Pref.

6,360

1,041

1,042

1,040

1,041

1,042

1.55

1.2

ACE

Acesite (Phils.) Hotel Corp.

30,000

1.2

0.59

0.41

ANI

Agrinurture, Inc.

25,000

0.52

0.54

0.52

0.54

0.111

0.03

ALLDY

AllDay Marts, Inc.

9,400,000

0.037

0.035

0.037

0.038

0.63

0.237

HOME

AllHome Corp.

2,250,000

0.25

0.26

0.25

0.26

9.61

5.93

AGI

Alliance Global Group, Inc.

959,700

8.3

8.13

8.2

8.27

(5,176,158)

1.37

AGIW

Alliance Global Group, Inc. Warrants

152,000

1.16

1.18

1.16

1.18

1.16

0.58

0.36

FOOD

Alliance Select Foods Int'l., Inc.

480,000

0.41

0.42

0.41

0.42

0.43

0.79

0.4

ACR

Alsons Cons. Res., Inc.

106,000

0.64

0.62

0.64

1.07

0.75

ALTER

Alternergy Holdings Corp.

348,000

0.76

0.77

0.75

0.77

0.76

(196,820)

9.27

8.1

APVI

Altus Property Ventures, Inc.

600

8.72

8.73

3.6

ALHI

Anchor Land Hldgs., Inc.

1,000

3.6

1.14

0.36

APO

Anglo Phil. Hldgs. Corp.

20,000

0.97

0.98

0.95

0.97

0.197

0.103

APC

APC Group, Inc.

10,000

0.113

0.117

17.8

4.37

APX

Apex Mining Co., Inc. "A"

5,218,800

16.48

15.64

15.7

16.5

(24,788,174)

0.01

0.004

APL

Apollo Global Capital, Inc.

243,000,000

0.008

0.0076

0.0078

0.008

(82,000)

0.81

0.35

ARA

Araneta Properties, Inc.

10,000

0.37

45.5

38.1

AREIT

AREIT, Inc.

1,491,200

40.5

40.55

39.7

39.75

40.75

(35,687,735)

56.5

31.1

AUB

Asia United Bank Corp.

33,100

42.15

42.7

414,450

39.3

14.5

ABG

Asiabest Group Int'l., Inc.

300

14.78

14.72

14.78

35.7

18.24

ATI

Asian Terminals, Inc.

54,900

10.4

3.52

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

3,729,300

8.25

8.55

8.1

8.46

8.42

(2,627,912)

0.55

0.45

ATN

ATN Hldgs., Inc. "A"

500,000

0.46

0.45

0.58

0.45

ATNB

ATN Hldgs., Inc. "B"

850,000

0.47

0.45

0.47

(22,500)

5.44

1.9

Atok-Big Wedge Co., Inc.

225,000

1.91

60,970

2.37

1.68

AXLM

Axelum Resources Corp.

81,000

2.05

2.08

2.03

2.05

(41,080)

618

402

Ayala Corp.

409,750

521.5

535

519.5

535

521.5

54,496,515

2,050

1,950

ACPB3

Ayala Corp. Class "B" Series 3 Pref.

3,360

1,996

1,995

1,996

29.9

18.8

ALI

Ayala Land, Inc.

4,380,100

19.06

19.3

19.14

9,566,894

1.58

1.25

ALLHC

AyalaLand Logistics Hldgs. Corp.

162,000

1.31

1.32

1.29

1.3

1.31

41,600

0.41

0.29

BALAI

Balai ni Fruitas, Inc.

30,000

0.34

0.31

168

119

BDO

Banco de Oro Unibank, Inc.

2,388,010

121

122.1

120.9

121.5

121.7

(30,656,202)

9.35

6.68

BNCOM

Bank of Commerce

24,400

9.18

8.2

8.61

9.19

(50,680)

142.5

BPI

Bank of the Phil. Islands

1,917,450

102.2

103

101.5

102

102.2

(37,021,522)

0.163

0.113

BSC

Basic Energy Corp.

450,000

0.124

0.118

0.122

0.124

(1,210)

1.84

1.22

BEL

Belle Corp.

358,000

1.37

1.39

1.32

1.38

1.4

93,660

3.7

Benguet Corp. "A"

443,400

6.91

6.74

6.75

6.91

7.1

3.66

BCB

Benguet Corp. "B"

4,000

6.6

6.8

BCOR

Berjaya Phils., Inc.

2,500

6.97

6.5

6,970

6.18

2.31

BLOOM

Bloomberry Resorts Corp.

7,236,000

2.37

2.31

2.37

(1,122,820)

0.058

0.034

BHI

Boulevard Hldgs., Inc.

2,900,000

0.034

0.035

0.034

0.035

1.23

0.53

BKR

Bright Kindle Res. & Invest., Inc.

3,000

0.6

0.61

0.6

0.61

0.62

(610)

38.3

28.95

CEB

Cebu Air, Inc.

902,800

32.8

30.5

30.85

32.85

147,440

31.8

CEBCP

Cebu Air, Inc. Convertible Pref.

4,200

32.95

32.5

(6,510)

2.7

2.2

CLI

Cebu Landmasters, Inc.

90,000

2.48

2.49

2.47

2.48

2.49

(111,600)

14.4

9.02

CAT

Central Azucarera De Tarlac

2,000

10.4

10.42

10.4

10.42

10.4

18.98

13.1

CEU

Centro Escolar University

8,500

16.44

16.5

16.3

9,700

CNPF

Century Pacific Food, Inc.

761,100

35.75

34.5

35.75

35.1

13,723,460

0.81

0.54

CPG

Century Prop. Group, Inc.

863,000

0.7

0.68

0.69

0.7

690

103

98.5

CPGPB

Century Properties Group, Inc. Pref. B

100.4

1.28

0.83

Chelsea Logistics and Infra. Hldgs. Corp.

30,000

0.86

0.83

0.85

94.5

47.5

CBC

China Banking Corp.

102,950

69.05

67.95

68.5

69.2

(1,205,388)

0.94

0.53

TECH

Cirtek Hldgs. Phils. Corp.

220,000

0.57

0.58

0.56

0.58

0.57

(570)

TCB2D

Cirtek Holdings - Pref B-2 Subseries D

3,300

7.45

7.3

7.5

3.9

3.1

CREIT

Citicore Energy REIT Corp.

2,375,000

3.35

3.36

3.25

3.32

3.35

(2,115,800)

4.59

3.55

CREC

Citicore Renewable Energy Corp.

155,000

4.25

4.3

4.15

4.27

4.25

(526,960)

0.66

0.5

LAND

City and Land Developers, Inc.

62,000

0.5

5,000

0.65

0.52

CDC

Cityland Dev't. Corp.

27,000

0.55

0.56

1.69

1.33

COL

COL Fin'l. Group, Inc.

11,000

1.4

1.41

1.4

1.41

1.4

(5,640)

15.44

12.78

CIC

Concepcion Ind'l. Corp.

9,300

12.94

12.96

12.8

12.96

12.94

1.42

0.88

CHP

Concreat Hldg. Phils., Inc.

199,000

0.89

0.94

0.89

0.93

0.88

21.4

11.2

CNVRG

Converge ICT Solutions, Inc.

3,247,900

13.64

13.7

13.3

13.46

13.4

(11,247,524)

7.83

5.12

COSCO

Cosco Capital, Inc.

138,100

6.85

6.75

6.84

1.83

1.6

CROWN

Crown Asia Chemicals Corp.

52,000

1.7

1.71

1.7

1.67

0.62

0.36

CTS

CTS Global Equity Group, Inc.

10,000

0.39

0.38

(3,850)

5.38

4.68

DMW

D.M. Wenceslao and Associates, Inc.

8,100

5.09

5.8

3.28

DNL

D&L Industries, Inc.

922,000

3.86

3.7

3.75

3.86

(1,730,020)

1.1

1.02

DDMPR

DDMP REIT, Inc.

2,462,000

1.06

1.04

1.05

5.5

2.66

DELM

Del Monte Pacific Ltd.

325,500

5.5

5.2

5.3

5.5

(57,770)

3.11

0.66

DFNN

DFNN, Inc.

326,000

0.75

0.76

0.71

0.74

0.76

13.12

PLUS

DigiPlus Interactive Corp.

21,568,100

19.1

20.3

19.04

19.96

19.2

43,497,626

1.15

0.9

DWC

Discovery World Corp.

27,000

1.02

1.55

0.6

DITO

DITO CME Holdings Corp.

5,410,000

0.63

0.61

0.62

110,360

5.4

2.15

DIZ

Dizon Copper Silver Mines, Inc.

2,000

4.1

11.82

8.5

DMC

DMCI Hldgs., Inc.

1,337,700

9.55

9.47

9.55

9.57

520,100

4.74

1.15

DHI

Dominion Hldgs., Inc.

799,000

4.34

3.92

4.15

4.29

(38,970)

14.98

8.3

DoubleDragon Prop. Corp.

279,800

9.39

8.81

9.39

455,000

99.4

94.7

DDPR

DoubleDragon Prop. Corp. Pref.

19,430

96.3

96.1

13.46

9.7

East West Banking Corp.

492,400

13.1

12.94

12.98

13.04

3,637,776

4.2

2.13

EEI

EEI Corp.

73,000

2.22

2.23

2.2

2.23

2.22

26,640

98.95

85.05

EEIPB

EEI Corp. Series B Pref.

11,160

96.75

96.8

95.2

96.8

96.75

(95,783)

16.76

11.9

EMI

Emperador, Inc.

107,600

14.94

14.78

14.82

14.92

(361,718)

0.121

0.103

ELI

Empire East Land Hldgs., Inc.

40,000

0.106

4.37

3.24

ENEX

ENEX Energy Corp.

5,000

3.94

3.91

3.98

0.049

0.0197

EGRN

Everwoods Green Res. and Hdgs, Inc.

20,700,000

0.041

0.046

0.039

0.046

0.045

2.9

FJP

F&J Prince Hldgs. Corp.“A”

1,000

2.57

0.8

0.54

FCG

Figaro Culinary Group, Inc.

302,000

0.6

0.56

0.57

0.59

(106,200)

1,020

1,000

FDCPB

Filinvest Devt. Corp. Series B Pref.

200

1,000

0.86

0.7

FLI

Filinvest Land, Inc.

1,047,000

0.77

0.78

0.76

0.77

169,400

3.68

2.79

FILRT

Filinvest REIT, Corp.

620,000

2.97

2.98

2.94

2.95

2.97

(1,301,710)

20.8

15.1

FGEN

First Gen Corp.

954,700

18.2

18.5

17.6

17.62

18.2

1,843,364

109.4

94.8

FMETF

First Metro Phil. Equity ETF, Inc.

12,530

102

102.1

101

101.5

102

(104,706)

86.5

56.5

FPH

First Phil. Hldgs. Corp.

920

75.3

74.45

(66,765)

0.68

0.6

FRUIT

Fruitas Hldgs., Inc.

789,000

0.67

0.68

0.66

0.68

0.67

0.147

0.058

GEO

GEOGRACE Res. Phils., Inc.

1,180,000

0.086

0.089

0.08

0.085

0.086

304

277.6

GSMI

Ginebra San Miguel, Inc.

10,970

283.8

282.2

283

284

(2,147,730)

2.39

1.02

FNI

Global Ferronickel Hldgs., Inc.

889,000

1.96

1.89

1.94

1.95

(416,100)

0.78

0.5

GERI

Global-Estate Resorts, Inc.

15,000

0.7

2,244

1,445

GLO

Globe Telecom, Inc.

38,640

1,625

1,600

1,610

1,623

(22,213,485)

2,040

2,020

GLOBA

Globe Telecom, Inc. - Non-voting Pref. A

520

2,040

2,044

2,040

1,050,600

2,070

2,020

GLOBB

Globe Telecom, Inc. - Non-voting Pref. B

2,040

6.24

4.5

GMAP

GMA Hldgs., Inc. "PDR"

400

5.87

5.89

6.44

5.08

GMA7

GMA Network, Inc.

226,700

6.03

6.1

6.03

6.04

6.03

0.191

0.122

GREEN

Greenergy Hldgs., Inc.

770,000

0.17

0.171

0.166

0.169

0.17

717.5

465

GTCAP

GT Capital Hldgs., Inc.

119,340

569

579

560

579

569

854,655

1,010

951.5

GTPPB

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

930

984

995

0.69

0.47

TUGS

Harbor Star Shipping Serv., Inc.

110,000

0.51

0.52

0.5

0.52

1.19

0.96

HTI

Haus Talk, Inc.

1,744,000

1.1

1.19

1.1

1.15

1.14

43,390

5.35

3.26

House of Investments, Inc.

4,000

4.95

4.99

733

320

ICT

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

2,798,100

725

730

691

695

730

(457,759,005)

4.2

1.47

IMI

Integ. Micro-Electronics, Inc.

279,000

3.35

3.19

3.28

3.31

(131,120)

1.18

0.74

ION

Ionics, Inc.

474,000

1.18

1.16

1.18

7.2

5.41

IPO

iPeople, Inc.

600

7.14

0.141

0.069

Island Info. and Technology, Inc.

610,000

0.102

(54,060)

1.23

0.83

IDC

Italpinas Dev't. Corp.

76,000

0.84

0.81

0.84

31.1

15.86

JGS

JG Summit Hldgs., Inc.

2,249,700

25.7

25.75

25.2

25.6

(361,420)

260

177

JFC

Jollibee Foods Corp.

717,620

201

201.6

198.1

199

200

(2,995,448)

2.9

2.14

KEEPR

Keepers Hldgs., Inc., The

1,336,000

2.23

2.15

2.17

2.22

(1,090,990)

3.6

2.03

KEP

Keppel Phils. Prop., Inc.

16,000

2.99

2.9

2.85

8,850

10.66

6.78

LBC

LBC Express Hldgs., Inc.

100

7.46

0.26

0.076

Lepanto Cons. Mng. "A"

27,730,000

0.192

0.189

0.19

0.194

0.25

0.077

LCB

Lepanto Cons. Mng. "B"

3,610,000

0.191

0.194

0.19

0.193

(143,280)

0.071

0.033

LPC

LFM Properties Corp.

900,000

0.035

0.034

0.036

36.6

15.5

LFM

Liberty Flour Mills, Inc.

3,200

31.5

66,150

0.87

0.18

LODE

Lodestar Invest. Hldg. Corp. "A"

290,000

0.39

0.41

0.39

0.41

0.39

4.32

2.51

LPZ

Lopez Hldgs. Corp.

125,000

3.75

3.71

3.75

(468,550)

0.91

0.48

LSC

Lorenzo Shipping Corp.

5,000

0.57

16.06

11.4

LTG

LT Group,Inc.

6,472,900

14.5

14.52

14.06

14.5

(13,452,978)

0.16

0.106

MHC

Mabuhay Hldgs. Corp.

50,000

0.122

6.99

5.26

MACAY

Macay Hldgs., Inc.

4,200

5.72

(600)

5.01

3.6

MAC

Macroasia Corp.

1,098,000

4.41

4.54

4.41

4.51

4.5

3,909,340

2.5

1.36

MFIN

Makati Finance Corp.

14,000

1.82

1.9

0.21

0.163

Manila Bulletin Pub. Corp.

100,000

0.164

638

503

MER

Manila Electric Co.

116,990

608

608.5

600

605

(4,412,070)

0.0092

0.0043

Manila Mining Corp. "A"

126,000,000

0.008

0.0075

0.0079

0.008

0.0091

0.0044

MAB

Manila Mining Corp. "B"

5,000,000

0.008

42.45

29.25

MWC

Manila Water Co., Inc.

8,456,300

38.75

40.65

38.2

40.6

40.35

189,384,670

0.92

0.49

MARC

Marcventures Hldgs., Inc.

2,247,000

0.71

0.72

0.67

0.7

2.65

2.15

MAXS

Max's Group,Inc.

15,000

2.24

2.26

2.24

2.25

2.26

14.1

MYNLD

Maynilad Water Services, Inc.

3,523,300

20.45

19.66

19.9

20.4

(15,942,414)

0.132

0.089

MED

Medco Hldgs., Inc.

200,000

0.1

0.29

0.211

MEDIC

Medilines Distributors, Inc.

60,000

0.211

(2,110)

3.58

1.88

MWIDE

Megawide Const. Corp.

46,000

2.96

2.99

2.9

2.96

(14,800)

103

MWP5

Megawide Const. Corp. Series 5 Pref.

102

105

100.1

MWP7B

Megawide Const. Corp. Series 7B Pref.

500

100.5

100.3

100.5

2.32

1.74

MEG

Megaworld Corp.

2,544,000

2.14

2.1

2.11

2.12

(2,573,700)

0.66

0.38

MerryMart Consumer Corp.

1,810,000

0.43

0.41

0.42

94,300

1.34

1.11

MRSGI

Metro Retail Stores Group, Inc.

31,000

1.13

1.15

1.13

1.15

12,410

80.5

62.05

MBT

MetroBank and Trust Co.

6,408,610

68.95

69.6

68.7

68.95

43,070,109

0.084

0.056

Millennium Global Hldgs., Inc.

910,000

0.062

0.06

0.062

8.12

5.65

MONDE

Monde Nissin Corp.

2,030,000

6.08

5.9

5.94

6.08

(1,053,806)

1.17

0.5

MRC

MRC Allied, Inc.

35,540,000

0.87

0.85

0.87

(192,600)

14.94

13.4

MREIT

MREIT, Inc.

599,000

13.98

13.8

13.9

13.98

(4,038,780)

0.84

0.54

NRCP

Nat'l. Reinsurance Corp. of the Phils.

3,136,000

0.68

0.73

0.67

0.69

5.64

2.02

NIKL

Nickel Asia Corp.

5,002,000

5.15

4.95

5.08

5.13

11,109,120

0.66

0.27

Nihao Min. Resources Int'l., Inc.

10,000

0.45

0.42

0.97

0.36

NOW

Now Corp.

115,000

0.6

0.58

0.59

0.6

(4,470)

14.46

OGP

OceanaGold (Philippines), Inc.

359,800

37.5

37.75

37.1

37.45

651,415

0.53

0.32

ORE

Oriental Peninsula Res. Grp., Inc.

50,000

0.48

0.47

(14,250)

0.013

0.0072

OPM

Oriental Pet. & Min. Corp. "A"

3,100,000

0.013

0.012

0.013

0.0071

OPMB

Oriental Pet. & Min. Corp. "B"

5,600,000

0.013

0.012

0.013

1.32

0.84

Pacifica Holdings, Inc.

45,000

0.94

0.9

0.94

4.74

3.53

PAL

PAL Hldgs., Inc.

94,000

3.6

3.8

3.52

3.6

3.53

(210,970)

11.4

5.2

PMPC

Panasonic Mfg. Phils. Corp.

2,600

8.93

8.96

8.93

8.96

8.91

3.97

2.94

PERC

Petroenergy Res. Corp.

898,000

3.42

3.7

3.31

3.6

62,710

3.5

2.29

PCOR

Petron Corp.

7,597,000

3.46

3.48

3.36

3.37

3.32

(3,030,080)

1,018

965.5

PRF4A

Petron Corp. - Perp. Pref. Series 4A

1,018

1,000

1,055

980

PRF4C

Petron Corp. - Perp. Pref. Series 4C

1,019

1,050

954

PRF4D

Petron Corp. - Perp. Pref. Series 4D

990.5

0.32

0.126

PHR

PH Resorts Group Holdings, Inc.

80,000

0.134

0.138

0.134

0.138

0.134

PRC

Phil. Racing Club, Inc.

500

5.29

Philex Mining Corp.

2,120,600

11.24

10.9

10.94

11.4

(7,029,934)

9.2

7.02

PBB

Philippine Business Bank

7,900

7.17

7.47

7.15

7.45

7.16

52,195

41.2

PNB

Philippine National Bank

1,847,480

57.8

58.2

56.05

58.05

58.4

(11,629,135)

0.147

0.095

RLT

Philippine Realty & Hldgs. Corp.

50,000

0.1

59.2

52.55

PSB

Philippine Savings Bank

56.5

63.8

33.1

SEVN

Philippine Seven Corp.

72,400

36.35

34.3

36.35

(100,850)

120

85.45

PTC

Philippine Trust Co.

88.1

12.1

1.67

WEB

Philweb Corp.

1,466,500

11.24

10.82

11.24

(2,299,948)

1,425

1,080

TEL

PLDT, Inc.

86,215

1,331

1,312

1,317

1,330

(46,894,905)

0.37

0.122

PHA

Premiere Horizon Alliance Corp.

420,000

0.196

0.197

0.192

0.196

2.48

0.93

PREIT

Premiere Island Power REIT Corp.

616,000

1.11

1.13

1.11

1.13

1.11

1.95

0.92

PRIM

Prime Media Hldgs., Inc.

15,000

0.95

1.57

1.01

PRMX

Primex Corp.

38,000

1.06

1.01

1.13

32,150

15.48

9.62

PPC

Pryce Corp.

2,400

14.7

45.95

25.5

PGOLD

Puregold Price Club, Inc.

2,865,400

38.5

38.45

39.8

38.3

60,610,425

3.5

PXP

PXP Energy Corp.

1,149,000

3.41

3.5

3.33

3.38

3.33

(94,290)

0.99

0.75

ASLAG

Raslag Corp.

45,000

0.8

0.78

0.8

0.81

(3,200)

6.92

5.02

REDC

Repower Energy Dev't. Corp.

700

6.5

3.2

1.7

REG

Republic Glass Hldgs. Corp.

33,000

3.01

5.63

RFM

RFM Corp.

219,900

5.5

5.32

5.46

5.5

(717,284)

27.3

23.9

RCB

Rizal Commercial Banking Corp.

2,400

24.1

23.9

8.26

6.1

RCR

RL Commercial REIT, Inc.

8,150,600

7.18

6.99

7.18

(27,666,571)

11.16

RLC

Robinsons Land Corp.

1,809,300

17.6

17.12

17.26

17.76

(20,222,808)

40.35

RRHI

Robinsons Retail Hldgs., Inc.

216,300

36.5

36.7

35.55

36.1

36.3

(2,686,720)

2.23

1.57

ROCK

Rockwell Land Corp.

257,000

1.85

1.86

1.8

1.83

1.86

(55,600)

3.99

2.09

RCI

Roxas and Co., Inc.

77,000

2.28

2.3

2.28

2.3

2.35

85.95

55.55

SMC

San Miguel Corp.

62,950

68.6

70.4

(437,903)

75.75

71.2

SMC2I

San Miguel Corp. Series 2-I Pref.

4,120

74.75

81.5

SMC2N

San Miguel Corp. Series 2-N Pref.

2,630

79.9

79.05

79.9

(157,310)

82.5

79.2

SMC2O

San Miguel Corp. Series 2-O Pref.

117,470

80.05

79.5

80.75

SMC2T

San Miguel Corp. Series 2-T Pref.

SMC2U

San Miguel Corp. Series 2-U Pref.

12,010

79.95

77.8

San Miguel Food and Bev., Inc.

9,860

52.65

52.1

52.2

52.65

(55,913)

1.61

SPM

Seafront Resources Corp.

42,000

3.17

79.4

SECB

Security Bank Corp.

48,810

69.55

68.3

69.5

615,087

38.6

22.55

SCC

Semirara Mng. and Power Corp.

2,059,200

28.5

28.8

28.2

28.65

28.4

(3,358,830)

8.16

6.4

PIZZA

Shakey's Pizza Asia Vent., Inc.

65,000

6.7

6.8

6.68

6.69

6.94

408,000

4.4

3.36

SHNG

Shang Properties, Inc.

95,000

3.77

3.75

3.79

18,810

12.78

4.71

SHLPH

Shell Pilipinas Corp.

2,157,900

11.02

11.46

10.72

11.42

3,153,970

905

630

SM Investments Corp.

282,900

630

647.5

626

646

630

61,104,145

25.25

SMPH

SM Prime Hldgs., Inc.

5,620,200

19.66

19.58

19.76

19.6

(41,174,908)

0.27

0.175

SOC

SOCResources, Inc.

40,000

0.203

0.202

0.213

1.46

1.09

SGI

Solid Group, Inc.

111,000

1.35

1.37

1.35

1.37

1.36

(48,960)

1.62

1.09

SPNEC

SP New Energy Corp.

4,131,000

1.3

1.26

1.3

(415,070)

11.5

7.5

SPC

SPC Power Corp.

59,400

10.7

10.6

10.7

(53,500)

3.4

2.2

SSI

SSI Group, Inc.

543,000

2.31

2.32

2.21

2.27

2.31

303,150

2.95

2.03

SLI

Sta. Lucia Land, Inc.

1,000

2.05

2.76

1.4

STN

Steniel Manufacturing Corp.

5,000

1.99

1.78

1.18

STI

STI Educ. Systems Hldgs., Inc.

5,314,000

1.36

1.4

1.35

1.39

1.36

4,525,040

0.79

0.6

SUN

Suntrust Resort Holdings, Inc.

273,194,000

0.65

0.66

0.61

0.65

20.85

10.14

SGP

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

2,237,300

20.45

19.56

20.8

(3,319,063)

220

175

PSE

The Phil. Stock Exchange, Inc.

17,680

203

204

203

48,670

0.0099

0.0072

The Philodrill Corp.

37,000,000

0.0089

0.0091

0.0088

0.0089

(35,600)

0.44

0.28

TKC Metal Corp.

10,000

0.34

1.95

0.3

TOP

Top Line Business Dev't. Corp.

7,257,000

1.63

1.7

1.6

1.7

1.6

(446,680)

0.248

0.122

TBGI

Transpacific Broadband Grp. Int'l., Inc.

290,000

0.124

0.121

0.124

0.123

225

65.1

UNH

Uniholdings Inc.

128

(1,280)

34.8

25.35

UBP

Union Bank of the Phils.

125,100

26.7

26.85

26.2

26.7

(1,674,585)

0.0061

0.0028

UPM

United Paragon Mng. Co.

5,000,000

0.0049

98.9

61.5

URC

Universal Robina Corp.

11,131,620

68.9

70.2

68.35

69.6

68.9

7,730,119

0.81

0.62

UPSON

Upson International Corp.

15,000

0.71

0.67

0.7

0.71

4,200

1.24

0.85

Vantage Equities, Inc.

101,000

0.99

2,450

500

VLC

Villar Land Hldgs. Corp.

300

524

520

523

524

(57,200)

1.71

0.83

VLL

Vista Land & Lifescapes, Inc.

35,000

1.13

1.1

1.12

1.11

102.5

75.1

VLL2A

Vista Land and Lifescapes, Inc. Pref. 2A

28,850

78.1

81.85

68.85

81.65

81.95

103

79.95

VLL2B

Vista Land and Lifescapes, Inc. Pref. 2B

370

84.8

1.95

1.06

VREIT

VistaREIT, Inc.

332,000

1.28

1.26

1.28

0.72

0.49

VITA

Vitarich Corp.

3,222,000

0.55

0.53

0.54

0.55

10.4

5.68

WLCON

Wilcon Depot, Inc.

423,000

6.33

6.21

6.24

6.35

(817,209)

0.28

0.16

Xurpas, Inc.

50,000

0.232

(2,320)

0.096

0.057

ZHI

Zeus Hldgs., Inc.

1,050,000

0.062

0.056

0.057

0.062

11,400

Data based on March 12, 2026 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

Pakistan bombs airline fuel depot near Kandahar airport, Afghan Taliban says

South Korea says considering energy vouchers, boosting coal and nuclear power

ASEAN calls for restraint, immediate cessation of hostilities in the Middle...

Philippines looks to regulate power market as LNG prices surge

Lenovo Tech World ‘26 Hong Kong, a bold showcase for AI...

Rockwell Land and Juan D. Nepomuceno Realty top off Power Plant...

PHL looking to join US’ Pax Silica initiative

Philippines jobless rate jumps to over three-year high of 5.8% in...

Manila Water, Maynilad to raise water rates in April

16 global microinsurance executives, regulators to learn from Pioneer Insurance

12 3...16,887 Page 1 of 16,887