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)
10.58	8.3	HOUSE	8990 Hldgs., Inc.	15,300	8.48	8.9	8.17	8.8	8.69	(12,272)
0.71	0.51	BRN	A Brown Co., Inc.	10,000	0.56	0.57	0.55	0.56	0.57	(570)
107.4	95.4	BRNPC	A Brown Company, Inc. Preferred "C"	610	106.5	106.5	106.5	106.5	106.5	-
15.8	10.9	ANS	A. Soriano Corp.	5,300	15.14	15.36	15.14	15.28	15.14	-
1.39	0.72	ABA	AbaCore Capital Hldgs., Inc.	5,109,000	0.78	0.78	0.73	0.74	0.78	37,570
53	32.6	AEV	Aboitiz Equity Vent., Inc.	2,359,400	35.8	35.8	34.15	34.5	35.8	224,130
39.75	32.4	AP	Aboitiz Power Corp.	417,300	37.7	37.95	37.15	37.5	37.7	(2,370,755)
7.8	3.06	ABS	ABS-CBN Corp.	96,000	4.93	4.93	4.65	4.87	4.93	-
5.9	3.1	ACEN	ACEN Corp.	11,760,000	4.84	4.86	4.55	4.69	4.84	(13,825,730)
1,090	1,025	ACENB	ACEN Corporation Series B Pref.	5	1,085	1,085	1,085	1,085	1,090	-
1.99	1.58	ACE	Acesite (Phils.) Hotel Corp.	78,000	1.9	1.9	1.67	1.67	1.68	-
2.06	0.46	ANI	Agrinurture, Inc.	1,830,000	0.56	0.56	0.53	0.53	0.57	-
0.175	0.127	ALLDY	AllDay Marts, Inc.	3,110,000	0.142	0.142	0.137	0.14	0.143	-
1.47	0.63	HOME	AllHome Corp.	2,349,000	0.71	0.72	0.67	0.7	0.72	-
11.74	8.41	AGI	Alliance Global Group, Inc.	2,080,300	9.24	9.25	8.98	9.16	9.24	(1,396,672)
0.61	0.43	ACR	Alsons Cons. Res., Inc.	290,000	0.47	0.47	0.47	0.47	0.47	-
0.95	0.61	ALTER	Alternergy Holdings Corp.	6,996,000	0.92	0.94	0.85	0.91	0.92	2,882,830
10.74	8.12	APVI	Altus Property Ventures, Inc.	5,100	8.41	8.41	8.41	8.41	8.4	(841)
0.73	0.39	APO	Anglo Phil. Hldgs. Corp.	94,000	0.51	0.51	0.49	0.49	0.51	-
0.27	0.178	APC	APC Group, Inc.	350,000	0.194	0.202	0.193	0.202	0.202	-
4.59	2.47	APX	Apex Mining Co., Inc. "A"	7,936,000	3.99	3.99	3.77	3.87	4.04	(919,620)
0.016	0.005	APL	Apollo Global Capital, Inc.	294,000,000	0.0049	0.005	0.0048	0.005	0.005	-
1.19	0.55	ARA	Araneta Properties, Inc.	24,000	0.58	0.6	0.58	0.6	0.61	-
40.45	28.2	AREIT	AREIT, Inc.	1,124,500	39.75	39.8	38.8	39.7	39.75	2,081,635
0.54	0.36	ALCO	Arthaland Corp.	40,000	0.39	0.41	0.39	0.41	0.39	-
64	29.67	AUB	Asia United Bank Corp.	36,370	60.5	61.2	60	61	61.2	685,651
9.92	2.68	ABG	Asiabest Group Int'l., Inc.	55,900	8.98	9	8.97	9	9.19	-
21.4	15	ATI	Asian Terminals, Inc.	41,100	18.52	18.6	18	18.6	18.6	(252,730)
5.24	2.97	AT	Atlas Cons. Mng. & Dev't. Corp.	478,000	4.85	4.85	4.65	4.65	4.86	-
0.66	0.35	ATN	ATN Hldgs., Inc. "A"	820,000	0.47	0.49	0.47	0.47	0.48	-
2.58	1.8	AXLM	Axelum Resources Corp.	50,000	2.05	2.08	2.01	2.08	2.05	-
740	565	AC	Ayala Corp.	278,480	707.5	713.5	687	705	705	(8,168,980)
2,534	2,420	ACPAR	Ayala Corp. Class "A" Pref.	230	2,534	2,534	2,522	2,524	2,534	529,920
2,030	2,000	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	65	2,020	2,020	2,020	2,020	2,010	-
505	480	APB2R	Ayala Corp. Class B Pref. Shares	20	505	505	505	505	497	-
38.4	26.25	ALI	Ayala Land, Inc.	33,382,100	32.85	32.85	31.25	31.4	33	(441,972,275)
2.18	1.56	ALLHC	AyalaLand Logistics Hldgs. Corp.	1,438,000	2.02	2.02	1.96	2.01	2.06	119,560
0.49	0.36	BALAI	Balai ni Fruitas, Inc.	1,020,000	0.38	0.39	0.36	0.37	0.38	84,800
167.1	123.4	BDO	Banco de Oro Unibank, Inc.	6,533,920	145.5	148.2	143.9	148	150	(426,047,306)
8.8	6.13	BNCOM	Bank of Commerce	26,000	7.9	7.92	7.81	7.81	7.9	(790)
147.4	99.5	BPI	Bank of the Phil. Islands	2,943,040	141.6	143.7	138.4	140	143.8	(167,556,803)
0.231	0.134	BSC	Basic Energy Corp.	6,900,000	0.139	0.139	0.133	0.134	0.139	(27,200)
2.79	1.14	BEL	Belle Corp.	1,376,000	1.84	1.84	1.8	1.81	1.84	(474,270)
5.05	3.5	BC	Benguet Corp. "A"	53,000	3.86	3.95	3.69	3.9	3.86	-
5.49	3.4	BCB	Benguet Corp. "B"	11,000	3.91	3.95	3.91	3.95	3.91	-
11.78	7.25	BLOOM	Bloomberry Resorts Corp.	7,176,400	7.8	7.8	7.4	7.51	7.77	(2,091,367)
0.105	0.047	BHI	Boulevard Hldgs., Inc.	140,810,000	0.095	0.096	0.087	0.09	0.095	(268,170)
1.5	0.7	BKR	Bright Kindle Res. & Invest., Inc.	121,000	0.71	0.74	0.68	0.74	0.77	-
36.1	26.1	CEB	Cebu Air, Inc.	526,300	32.05	32.05	30.8	30.8	32.05	(4,561,570)
40.5	31	CEBCP	Cebu Air, Inc. Convertible Pref.	10,000	37.7	37.7	37.5	37.5	37.8	3,770
2.95	2.42	CLI	Cebu Landmasters, Inc.	448,000	2.85	2.85	2.78	2.8	2.87	8,340
1,030	1,000	CLIA1	Cebu Landmasters, Inc. Series A-1 Pref.	700	1,021	1,021	1,020	1,020	1,020	-
2.18	0.74	CHP	Cemex Hldg. Phils., Inc.	2,479,000	1.51	1.52	1.48	1.51	1.5	45,550
21.2	10	CAT	Central Azucarera De Tarlac	2,100	11.1	11.1	11	11	11.1	-
15.2	8	CEU	Centro Escolar University	1,500	14.3	14.3	14.3	14.3	14.5	-
42.2	28.05	CNPF	Century Pacific Food, Inc.	676,200	42	42	40.25	41.75	42	11,596,540
3.54	2.66	CPM	Century Peak Metals Hldgs. Corp.	2,000	2.74	2.74	2.74	2.74	2.7	5,480
0.41	0.27	CPG	Century Prop. Group, Inc.	1,410,000	0.38	0.38	0.38	0.38	0.38	60,000
102	96	CPGPB	Century Properties Group, Inc. Pref. B	500	101.2	101.2	101.2	101.2	101.1	-
1.55	1	C	Chelsea Logistics and Infra. Hldgs. Corp.	94,000	1.28	1.28	1.26	1.27	1.28	-
61.4	29.8	CBC	China Banking Corp.	425,350	58.95	58.95	56.65	58	58.95	813,322
0.9	0.47	TCB2A	Cirtek Hldgs. - Pref B-2 Subseries A (USD)	2,900	0.58	0.58	0.58	0.58	0.58	-
1.96	1.41	TECH	Cirtek Hldgs. Phils. Corp.	143,000	1.48	1.48	1.44	1.46	1.46	-
51.3	47	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	200	49.4	49.4	49.4	49.4	49.4	-
3.09	2.52	CREIT	Citicore Energy REIT Corp.	11,091,000	3.06	3.06	2.94	3	3.06	552,930
3.4	2.56	CREC	Citicore Renewable Energy Corp.	947,000	3.2	3.2	3.19	3.2	3.2	-
0.88	0.68	LAND	City and Land Developers, Inc.	113,000	0.7	0.7	0.69	0.69	0.72	4,170
0.74	0.62	CDC	Cityland Dev't. Corp.	30,000	0.66	0.68	0.66	0.68	0.68	-
0.2	0.116	COAL	Coal Asia Hldgs., Inc.	2,500,000	0.165	0.165	0.165	0.165	0.165	-
2.32	1.73	COL	COL Fin'l. Group, Inc.	6,000	1.95	1.98	1.94	1.94	1.95	-
14.98	11.3	CIC	Concepcion Ind'l. Corp.	5,200	14	14	13.98	13.98	14	(11,200)
17.38	7.73	CNVRG	Converge ICT Solutions, Inc.	2,016,600	15.4	15.4	15	15.28	15.3	(2,566,772)
5.62	4.4	COSCO	Cosco Capital, Inc.	542,300	5.5	5.5	5.33	5.45	5.5	(637,151)
2.06	1.5	CROWN	Crown Asia Chemicals Corp.	92,000	1.83	1.86	1.81	1.86	1.84	-
0.1	0.056	CEI	Crown Equities, Inc.	340,000	0.059	0.062	0.059	0.062	0.059	-
0.81	0.6	CTS	CTS Global Equity Group, Inc.	1,145,000	0.7	0.7	0.67	0.69	0.71	-
6.31	4.9	DMW	D.M. Wenceslao and Associates, Inc.	743,700	5.35	5.35	5.25	5.35	5.28	3,210,000
7	5.78	DNL	D&L Industries, Inc.	5,269,000	6.3	6.3	6	6.03	6.3	(14,190,653)
1.25	0.98	DDMPR	DDMP REIT, Inc.	2,932,000	1.05	1.06	1.03	1.05	1.05	(341,900)
3.99	2.5	DFNN	DFNN, Inc.	86,000	2.99	3.3	2.99	3.3	3	(195,450)
24	6.4	PLUS	DigiPlus Interactive Corp.	5,966,700	20.95	20.95	19.92	20.6	20.9	24,498,081
1.41	1.04	DWC	Discovery World Corp.	120,000	1.3	1.3	1.13	1.2	1.4	-
2.91	1.67	DITO	DITO CME Holdings Corp.	22,944,000	2.2	2.24	2.01	2.02	2.18	4,510,590
12.6	9.1	DMC	DMCI Hldgs., Inc.	5,874,900	11.24	11.24	10.94	11	11.22	(809,618)
2.74	1.63	DHI	Dominion Hldgs., Inc.	6,695,000	1.63	1.66	1.6	1.63	1.64	-
12.6	6.96	DD	DoubleDragon Prop. Corp.	120,200	10	10	9.65	9.85	10	179,720
97.95	90	DDPR	DoubleDragon Prop. Corp. Pref.	28,590	94.25	94.25	93.1	94	94.1	51,320
0.85	0.39	ECVC	East Coast Vulcan Corp.	720,000	0.38	0.39	0.37	0.39	0.39	7,700
10.24	7.71	EW	East West Banking Corp.	395,700	10.12	10.12	9.88	9.94	10.12	2,718,291
6.28	3.98	EEI	EEI Corp.	107,000	4.02	4.02	3.98	3.98	4.03	31,960
99	90	EEIPB	EEI Corp. Series B Pref.	10,010	95.5	97.9	95	97.9	97.9	-
21.1	16.4	EMI	Emperador, Inc.	1,618,600	18.4	18.4	18.2	18.34	18.4	(867,598)
0.189	0.12	ELI	Empire East Land Hldgs., Inc.	490,000	0.134	0.134	0.134	0.134	0.136	-
6.79	4.05	ENEX	ENEX Energy Corp.	188,000	4.01	4.05	4	4.05	4.05	(8,100)
0.92	0.7	EURO	Euro-Med Lab. Phil., Inc.	227,000	0.92	0.92	0.9	0.91	0.91	4,550
0.3	0.24	EVER	Ever-Gotesco Res. & Hldgs., Inc.	440,000	0.25	0.26	0.25	0.26	0.27	-
800	551.5	FEU	Far Eastern University, Inc.	230	695	700	695	700	700	-
0.92	0.59	FCG	Figaro Coffee Group, Inc.	9,692,000	0.88	0.88	0.85	0.85	0.88	232,680
6	5.01	FDC	Filinvest Dev't. Corp.	22,200	5.42	5.42	5.4	5.4	5.42	-
0.83	0.54	FLI	Filinvest Land, Inc.	5,288,000	0.8	0.81	0.8	0.8	0.81	(1,297,600)
3.28	2.58	FILRT	Filinvest REIT, Corp.	1,422,000	3.1	3.1	3.07	3.07	3.08	-
20.15	16.06	FGEN	First Gen Corp.	419,200	18.04	18.04	17.4	17.74	18.04	(2,406,240)
121.3	96.5	FMETF	First Metro Phil. Equity ETF, Inc.	61,540	115.7	115.7	111.5	113	115.7	(2,928,200)
65.95	59.5	FPH	First Phil. Hldgs. Corp.	12,640	60.55	60.9	60.45	60.45	60.55	-
0.29	0.19	FPI	Forum Pacific, Inc.	90,000	0.24	0.24	0.24	0.24	0.26	-
1.25	0.71	FRUIT	Fruitas Hldgs., Inc.	158,000	0.74	0.74	0.72	0.74	0.74	-
0.18	0.027	GEO	GEOGRACE Res. Phils., Inc.	750,000	0.111	0.116	0.111	0.116	0.115	(11,100)
266.4	155.6	GSMI	Ginebra San Miguel, Inc.	3,120	256	256	255.6	255.8	256	(378,900)
2.5	1.23	FNI	Global Ferronickel Hldgs., Inc.	266,000	1.39	1.45	1.37	1.45	1.4	(152,700)
0.95	0.56	GERI	Global-Estate Resorts, Inc.	589,000	0.63	0.63	0.62	0.62	0.63	-
2,460	1,699	GLO	Globe Telecom, Inc.	38,615	2,186	2,186	2,120	2,142	2,186	(19,265,600)
9	6.1	GMAP	GMA Hldgs., Inc. "PDR"	22,000	6.36	6.36	6.25	6.25	6.4	1,896
9.27	6.87	GMA7	GMA Network, Inc.	462,100	7.08	7.08	7	7.02	7.1	-
2,296	786	HVN	Golden MV Holdings, Inc.	20	2,240	2,242	2,160	2,160	2,246	22,400
0.31	0.198	GREEN	Greenergy Hldgs., Inc.	2,540,000	0.202	0.206	0.2	0.2	0.2	-
740	535	GTCAP	GT Capital Hldgs., Inc.	167,060	713	713	675	688	713	(46,666,625)
995	917	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	60	960	960	960	960	952.5	-
0.89	0.56	TUGS	Harbor Star Shipping Serv., Inc.	40,000	0.77	0.78	0.76	0.77	0.8	11,540
1.17	0.86	HTI	Haus Talk, Inc.	57,000	1	1.05	1	1.05	1.06	-
4.09	3.22	HI	House of Investments, Inc.	10,000	3.45	3.45	3.45	3.45	3.46	-
0.71	0.2	I	I-Remit, Inc.	50,000	0.25	0.25	0.249	0.25	0.248	7,500
438	203.4	ICT	Int'l. Cont. Term'l. Serv., Inc.	8,120,100	398	400	366	400	395.2	(2,001,000,162)
3.7	1.6	IMI	Integ. Micro-Electronics, Inc.	641,000	1.7	1.7	1.66	1.69	1.71	(294,360)
1.36	0.72	ION	Ionics, Inc.	3,000	0.83	0.85	0.81	0.85	0.85	-
7.47	5.57	IPO	iPeople, Inc.	1,600	5.99	6.04	5.67	6.04	5.99	-
4.5	1.95	IPM	IPM Holdings, Inc.	37,000	2.58	2.68	2.55	2.68	2.4	-
1.54	0.62	IDC	Italpinas Dev't. Corp.	207,000	1.4	1.43	1.3	1.43	1.43	-
43.1	23.05	JGS	JG Summit Hldgs., Inc.	3,387,500	24.3	24.35	23.2	23.2	24	(40,866,650)
278.6	210.6	JFC	Jollibee Foods Corp.	352,020	270	270	260	265	271.2	(46,276,194)
2.17	1.3	KEEPR	Keepers Hldgs., Inc., The	2,402,000	2.09	2.14	2.05	2.05	2.1	1,040,000
23.45	3.27	KPH	Keppel Phil. Hldg., Inc. "A"	30,400	13.78	15.6	13.78	15.6	16	-
16.86	2.45	KEP	Keppel Phils. Prop., Inc.	32,000	3.12	3.13	3.12	3.12	3.2	-
18.96	11.16	LBC	LBC Express Hldgs., Inc.	5,100	11.96	11.96	11.36	11.36	11.98	-
0.09	0.06	LC	Lepanto Cons. Mng. "A"	3,230,000	0.081	0.085	0.08	0.08	0.084	-
0.089	0.06	LCB	Lepanto Cons. Mng. "B"	220,000	0.08	0.08	0.08	0.08	0.083	-
0.097	0.05	LPC	LFM Properties Corp.	40,000	0.055	0.055	0.055	0.055	0.059	-
4.45	2.8	LPZ	Lopez Hldgs. Corp.	210,000	2.9	3	2.9	3	2.9	456,050
0.91	0.46	LSC	Lorenzo Shipping Corp.	200,000	0.9	0.9	0.9	0.9	0.91	-
10.5	8.7	LTG	LT Group,Inc.	2,160,000	10.32	10.32	10.06	10.28	10.32	(1,910,318)
6.54	4.09	MVC	Mabuhay Vinyl Corp.	23,200	5.11	5.25	5	5.15	5.31	-
7.55	3.89	MAC	Macroasia Corp.	6,483,600	7.41	7.5	6.9	7.08	7.37	2,548,967
503.5	345.8	MER	Manila Electric Co.	302,700	498.8	499	475.2	485	498	(53,775,198)
0.0054	0.0031	MA	Manila Mining Corp. "A"	3,000,000	0.0036	0.0036	0.0035	0.0035	0.0035	-
0.0057	0.0032	MAB	Manila Mining Corp. "B"	8,000,000	0.0037	0.0038	0.0035	0.0035	0.0035	14,800
29.65	17	MWC	Manila Water Co., Inc.	3,704,000	26.1	26.1	24.5	25.5	26.1	11,584,855
1,780	1,001	MFC	Manulife Financial Corp.	10	1,700	1,700	1,700	1,700	1,740	(17,000)
1.1	0.58	MARC	Marcventures Hldgs., Inc.	1,916,000	0.7	0.71	0.66	0.67	0.71	3,350
3.99	2.9	MAXS	Max's Group,Inc.	179,000	3.01	3.13	3	3.01	3.06	3,010
0.224	0.086	MED	Medco Hldgs., Inc.	880,000	0.117	0.12	0.117	0.119	0.12	-
0.39	0.28	MEDIC	Medilines Distributors, Inc.	180,000	0.35	0.35	0.34	0.34	0.35	-
3.42	2.32	MWIDE	Megawide Const. Corp.	176,000	2.67	2.67	2.6	2.61	2.7	(26,140)
100.7	87	MWP2B	Megawide Const. Corp. Series 2B Pref.	40	94.5	94.5	94.5	94.5	94.5	-
98.9	88.95	MWP4	Megawide Const. Corp. Series 4 Pref.	35,150	94.5	94.5	92	92	95.5	322,915
105	98	MWP5	Megawide Const. Corp. Series 5 Pref.	80	102.9	102.9	102.9	102.9	102.7	-
2.35	1.72	MEG	Megaworld Corp.	13,074,000	2.13	2.13	2.05	2.07	2.13	8,777,620
1.08	0.65	MM	MerryMart Consumer Corp.	3,556,000	0.7	0.7	0.64	0.66	0.68	(311,950)
0.85	0.3	MAH	Metro Alliance Hldgs. & Eqts. Corp."A"	20,000	0.85	0.87	0.85	0.85	0.85	-
1.48	1.15	MRSGI	Metro Retail Stores Group, Inc.	85,000	1.21	1.22	1.18	1.22	1.22	1,220
82	49.95	MBT	MetroBank and Trust Co.	3,636,390	77.8	77.95	75	76	77.8	(91,785,927)
0.125	0.08	MG	Millennium Global Hldgs., Inc.	30,000	0.094	0.094	0.094	0.094	0.09	2,820
11.76	7.75	MONDE	Monde Nissin Corp.	3,923,400	10.88	10.88	10.24	10.56	10.88	(9,759,668)
1.84	0.43	MRC	MRC Allied, Inc.	31,387,000	1.02	1.02	0.97	1.01	1.02	158,520
14.14	11.88	MREIT	MREIT, Inc.	2,032,400	13.52	13.54	13.28	13.5	13.46	(565,178)
0.89	0.35	NRCP	Nat'l. Reinsurance Corp. of the Phils.	1,297,000	0.8	0.8	0.72	0.77	0.8	16,000
2.1	1.7	XG	NexGen Energy Corp.	492,000	1.85	1.9	1.78	1.87	1.93	-
5.49	3.09	NIKL	Nickel Asia Corp.	2,728,000	3.43	3.47	3.28	3.35	3.41	(2,076,530)
1	0.34	NI	Nihao Min. Resources Int'l., Inc.	112,000	0.51	0.53	0.5	0.53	0.56	1,060
1.38	0.65	NOW	Now Corp.	1,708,000	0.68	0.69	0.65	0.67	0.69	(112,350)
16.1	12.36	OGP	OceanaGold (Philippines), Inc.	6,946,000	15.96	16	14.76	14.9	15.56	(43,116,724)
0.28	0.112	OM	Omico Corp.	120,000	0.16	0.16	0.133	0.133	0.16	-
0.7	0.41	ORE	Oriental Peninsula Res. Grp., Inc.	50,000	0.48	0.49	0.47	0.47	0.47	(4,900)
0.0097	0.007	OPM	Oriental Pet. & Min. Corp. "A"	63,000,000	0.0083	0.0085	0.0083	0.0085	0.0083	-
0.0092	0.0068	OPMB	Oriental Pet. & Min. Corp. "B"	3,000,000	0.0082	0.0082	0.0082	0.0082	0.0087	(24,600)
5.24	2.9	LOTO	Pacific Online Sys. Corp.	38,000	3.23	3.3	3.1	3.12	3.33	-
6.24	5	PAL	PAL Hldgs., Inc.	6,400	5.32	5.32	5.25	5.25	5.32	-
5.98	4.57	PMPC	Panasonic Mfg. Phils. Corp.	100	5.25	5.25	5.25	5.25	5.26	-
2.08	1.04	PAX	Paxys, Inc.	2,000	1.8	1.8	1.8	1.8	1.8	-
5	3.6	PERC	Petroenergy Res. Corp.	1,000	3.68	3.68	3.68	3.68	3.8	3,680
3.55	2.49	PCOR	Petron Corp.	5,966,000	2.6	2.61	2.55	2.55	2.58	-
1,005	960	PRF3A	Petron Corp. - Perp. Pref. Series 3A	500	1,005	1,005	1,005	1,005	1,003	-
1,015	960	PRF3B	Petron Corp. - Perp. Pref. Series 3B	90	1,004	1,004	1,001	1,001	990	-
1,010	950	PRF4A	Petron Corp. - Perp. Pref. Series 4A	10	995	995	995	995	995	-
1.1	0.46	PHR	PH Resorts Group Holdings, Inc.	2,196,000	0.52	0.55	0.5	0.53	0.53	20,800
0.71	0.36	INFRA	Phil. Infradev Hldgs., Inc.	120,000	0.37	0.37	0.36	0.36	0.37	-
3.5	2.58	PX	Philex Mining Corp.	5,462,000	3.1	3.1	2.9	2.98	3.15	292,040
9.5	7.9	PBB	Philippine Business Bank	138,400	9.3	9.3	9.12	9.12	9.3	-
0.4	0.25	PHES	Philippine Estate Corp.	500,000	0.26	0.26	0.26	0.26	0.26	-
28.05	18.16	PNB	Philippine National Bank	680,900	28	28	26.55	26.95	27.6	4,667,045
0.179	0.12	RLT	Philippine Realty & Hldgs. Corp.	1,350,000	0.133	0.141	0.133	0.14	0.134	(34,750)
61.7	50.75	PSB	Philippine Savings Bank	10	59.9	59.9	59.9	59.9	60.6	(599)
79	35.63	SEVN	Philippine Seven Corp.	58,680	73.1	75.95	72.1	75.55	73.1	(300,826)
2.13	1.51	WEB	Philweb Corp.	263,000	1.71	1.75	1.68	1.73	1.71	-
29.55	18.94	PHN	Phinma Corp.	100	20	20	20	20	20.38	-
1,608	1,230	TEL	PLDT, Inc.	77,740	1,414	1,415	1,380	1,403	1,413	(7,616,235)
0.225	0.161	PHA	Premiere Horizon Alliance Corp.	320,000	0.178	0.185	0.178	0.185	0.179	-
2.4	1.5	PREIT	Premiere Island Power REIT Corp.	72,000	2.2	2.25	2.2	2.2	2.2	(13,380)
4.48	2.3	PRIM	Prime Media Hldgs., Inc.	413,000	2.3	2.38	2.2	2.31	2.32	-
2.87	1.64	PRMX	Primex Corp.	3,588,000	1.8	1.84	1.38	1.65	1.86	-
9.97	5.12	PPC	Pryce Corp.	55,600	10	10	9.7	9.97	9.97	69,318
34.45	22.8	PGOLD	Puregold Price Club, Inc	1,926,600	32	32	30.25	30.95	31.75	(6,554,520)
4.5	2.92	PXP	PXP Energy Corp.	890,000	3.16	3.16	3.05	3.05	3.15	40,950
1.43	0.96	ASLAG	Raslag Corp.	137,000	1.27	1.27	1.18	1.21	1.22	9,600
7.88	5	REDC	Repower Energy Dev't. Corp.	11,200	5.15	5.18	5.04	5.18	5.17	(7,222)
4.04	2.9	RFM	RFM Corp.	217,000	3.85	3.9	3.81	3.85	3.89	(407,710)
27.2	21.1	RCB	Rizal Commercial Banking	70,100	26.1	26.1	25.8	26	26.1	-
6.23	4.56	RCR	RL Commercial REIT, Inc.	7,372,600	6.07	6.07	5.95	6	5.99	23,442,414
17	14.14	RLC	Robinsons Land Corp.	4,278,700	15.4	15.5	14.42	15	15.5	(14,425,676)
41.35	35	RRHI	Robinsons Retail Hldgs., Inc.	810,000	37.75	38.15	36	36.8	37.8	(11,796,050)
1.6	1.31	ROCK	Rockwell Land Corp.	3,292,000	1.49	1.51	1.45	1.45	1.49	(4,164,570)
4.48	0.41	RCI	Roxas and Co., Inc.	88,000	3.6	3.6	3.47	3.47	3.57	18,000
124.2	84.35	SMC	San Miguel Corp.	238,830	88.7	88.8	86.4	88.8	88.7	(699,753)
73	65	SMC2J	San Miguel Corp. Series 2-J Pref.	13,300	69.9	69.9	69.8	69.8	69.9	-
73.5	62.05	SMC2K	San Miguel Corp. Series 2-K Pref.	13,130	68.3	68.4	68.3	68.3	68.3	-
80.5	75.5	SMC2N	San Miguel Corp. Series 2-N Pref.	770	78.9	78.9	78.9	78.9	78.9	-
81.45	76	SMC2O	San Miguel Corp. Series 2-O Pref.	1,260	81.4	81.4	80.5	80.5	80.5	-
54.5	44.2	FB	San Miguel Food and Bev., Inc.	63,470	53	53.95	52.9	53.4	52.35	(162,820)
99.15	60	SECB	Security Bank Corp.	545,440	92.1	92.1	87	87.15	92	(15,584,883)
35.5	27.9	SCC	Semirara Mng. and Power Corp.	1,656,300	32.25	32.45	31.85	31.95	32.2	(1,786,240)
2.55	1.4	SSP	SFA Semicon Phils. Corp.	208,000	2.16	2.17	2.14	2.14	2.16	-
10.72	9.04	PIZZA	Shakey's Pizza Asia Vent., Inc.	25,900	9.09	9.19	9.05	9.1	9.09	910
4.12	3.45	SHNG	Shang Properties, Inc.	193,000	3.94	3.94	3.82	3.82	3.9	7,800
12.84	9.05	SHLPH	Shell Pilipinas Corp.	388,700	9.29	9.32	9.2	9.21	9.33	1,699,008
1,000	809	SM	SM Investments Corp.	373,050	962	962	929	940	962	(89,264,470)
34.8	25.7	SMPH	SM Prime Hldgs., Inc.	19,333,800	29.75	29.75	28.2	28.2	29.8	(289,309,600)
1.07	0.89	SGI	Solid Group, Inc.	72,000	1	1.04	1	1.02	1.04	-
1.35	0.91	SPNEC	SP New Energy Corp.	51,339,000	1.14	1.14	1.1	1.11	1.14	(564,980)
9.74	6.75	SPC	SPC Power Corp.	95,200	9.3	9.3	9.2	9.28	9.2	-
4.48	2.27	SSI	SSI Group, Inc.	306,000	3.04	3.07	3	3.07	3.04	(227,510)
3.5	2.52	SLI	Sta. Lucia Land, Inc.	3,000	2.91	2.91	2.9	2.9	2.82	-
2.05	0.8	STN	Steniel Manufacturing Corp.	22,000	1.79	1.79	1.63	1.7	1.78	-
1.33	0.43	STI	STI Educ. Systems Hldgs., Inc.	1,869,000	1.22	1.22	1.16	1.2	1.21	18,880
3,300	2,502	SLF	Sun Life Financial, Inc.	5	3,300	3,300	3,300	3,300	3,000	-
1	0.75	SUN	Suntrust Resort Holdings, Inc.	7,000	0.87	0.87	0.87	0.87	0.89	-
10.72	5.96	SGP	Synergy Grid & Dev't. Phils., Inc.	761,500	9.54	9.54	9.15	9.26	9.49	(207,903)
201	168	PSE	The Phil. Stock Exchange, Inc.	128,380	173.1	173.1	170	173	174	-
0.0097	0.0063	OV	The Philodrill Corp.	9,000,000	0.0087	0.0087	0.0086	0.0086	0.009	-
0.154	0.122	TBGI	Transpacific Broadband Grp. Int'l., Inc.	370,000	0.133	0.135	0.133	0.134	0.136	-
49.24	32.8	UBP	Union Bank of the Phils.	166,400	38.8	38.8	37.2	37.5	38.2	(63,985)
0.0048	0.003	UPM	United Paragon Mng. Co.	14,000,000	0.0032	0.0034	0.0032	0.0034	0.0032	-
124	89.5	URC	Universal Robina Corp.	969,150	100.9	100.9	96.95	96.95	100.9	(55,149,441)
1.8	0.76	UPSON	Upson International Corp.	29,000	0.76	0.78	0.75	0.77	0.78	780
0.94	0.75	V	Vantage Equities, Inc.	122,799,000	0.76	0.76	0.75	0.75	0.78	-
1.81	1.42	VLL	Vista Land & Lifescapes, Inc.	2,656,000	1.6	1.6	1.51	1.56	1.6	100,840
101	99	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	530	100	100.8	100	100	100.8	-
103.5	100.5	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	10,080	101	102.8	100	102.8	102	16,000
2.45	1.78	STR	Vistamalls, Inc.	31,000	1.84	1.85	1.78	1.78	1.85	-
1.8	1.66	VREIT	VistaREIT, Inc.	2,013,000	1.77	1.78	1.75	1.75	1.78	(3,540)
0.8	0.42	VITA	Vitarich Corp.	3,255,000	0.68	0.69	0.64	0.65	0.67	8,450
0.42	0.35	WPI	Waterfront Philippines, Inc.	1,300,000	0.38	0.38	0.38	0.38	0.38	-
0.29	0.202	WIN	Wellex Industries, Inc.	490,000	0.211	0.22	0.211	0.22	0.22	-
24	15.5	WLCON	Wilcon Depot, Inc.	533,100	16	16	15.62	15.8	16	(4,571,756)
0.3	0.162	X	Xurpas, Inc.	80,000	0.169	0.169	0.169	0.169	0.169	-
0.105	0.07	ZHI	Zeus Hldgs., Inc.	220,000	0.07	0.07	0.07	0.07	0.07	-

Year to Date High

Year to Date Low

Code

Name

Volume

Open

High

Low

Net Foreign Trade(peso) Buy(sell)

10.58

8.3

HOUSE

8990 Hldgs., Inc.

15,300

8.48

8.9

8.17

8.8

8.69

(12,272)

0.71

0.51

BRN

A Brown Co., Inc.

10,000

0.56

0.57

0.55

0.56

0.57

(570)

107.4

95.4

BRNPC

A Brown Company, Inc. Preferred "C"

610

106.5

15.8

10.9

ANS

A. Soriano Corp.

5,300

15.14

15.36

15.14

15.28

15.14

1.39

0.72

ABA

AbaCore Capital Hldgs., Inc.

5,109,000

0.78

0.73

0.74

0.78

37,570

32.6

AEV

Aboitiz Equity Vent., Inc.

2,359,400

35.8

34.15

34.5

35.8

224,130

39.75

32.4

Aboitiz Power Corp.

417,300

37.7

37.95

37.15

37.5

37.7

(2,370,755)

7.8

3.06

ABS

ABS-CBN Corp.

96,000

4.93

4.65

4.87

4.93

5.9

3.1

ACEN

ACEN Corp.

11,760,000

4.84

4.86

4.55

4.69

4.84

(13,825,730)

1,090

1,025

ACENB

ACEN Corporation Series B Pref.

1,085

1,090

1.99

1.58

ACE

Acesite (Phils.) Hotel Corp.

78,000

1.9

1.67

1.68

2.06

0.46

ANI

Agrinurture, Inc.

1,830,000

0.56

0.53

0.57

0.175

0.127

ALLDY

AllDay Marts, Inc.

3,110,000

0.142

0.137

0.14

0.143

1.47

0.63

HOME

AllHome Corp.

2,349,000

0.71

0.72

0.67

0.7

0.72

11.74

8.41

AGI

Alliance Global Group, Inc.

2,080,300

9.24

9.25

8.98

9.16

9.24

(1,396,672)

0.61

0.43

ACR

Alsons Cons. Res., Inc.

290,000

0.47

0.95

0.61

ALTER

Alternergy Holdings Corp.

6,996,000

0.92

0.94

0.85

0.91

0.92

2,882,830

10.74

8.12

APVI

Altus Property Ventures, Inc.

5,100

8.41

8.4

(841)

0.73

0.39

APO

Anglo Phil. Hldgs. Corp.

94,000

0.51

0.49

0.51

0.27

0.178

APC

APC Group, Inc.

350,000

0.194

0.202

0.193

0.202

4.59

2.47

APX

Apex Mining Co., Inc. "A"

7,936,000

3.99

3.77

3.87

4.04

(919,620)

0.016

0.005

APL

Apollo Global Capital, Inc.

294,000,000

0.0049

0.005

0.0048

0.005

1.19

0.55

ARA

Araneta Properties, Inc.

24,000

0.58

0.6

0.58

0.6

0.61

40.45

28.2

AREIT

AREIT, Inc.

1,124,500

39.75

39.8

38.8

39.7

39.75

2,081,635

0.54

0.36

ALCO

Arthaland Corp.

40,000

0.39

0.41

0.39

0.41

0.39

29.67

AUB

Asia United Bank Corp.

36,370

60.5

61.2

685,651

9.92

2.68

ABG

Asiabest Group Int'l., Inc.

55,900

8.98

8.97

9.19

21.4

ATI

Asian Terminals, Inc.

41,100

18.52

18.6

(252,730)

5.24

2.97

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

478,000

4.85

4.65

4.86

0.66

0.35

ATN

ATN Hldgs., Inc. "A"

820,000

0.47

0.49

0.47

0.48

2.58

1.8

AXLM

Axelum Resources Corp.

50,000

2.05

2.08

2.01

2.08

2.05

740

565

Ayala Corp.

278,480

707.5

713.5

687

705

(8,168,980)

2,534

2,420

ACPAR

Ayala Corp. Class "A" Pref.

230

2,534

2,522

2,524

2,534

529,920

2,030

2,000

ACPB3

Ayala Corp. Class "B" Series 3 Pref.

2,020

2,010

505

480

APB2R

Ayala Corp. Class B Pref. Shares

505

497

38.4

26.25

ALI

Ayala Land, Inc.

33,382,100

32.85

31.25

31.4

(441,972,275)

2.18

1.56

ALLHC

AyalaLand Logistics Hldgs. Corp.

1,438,000

2.02

1.96

2.01

2.06

119,560

0.49

0.36

BALAI

Balai ni Fruitas, Inc.

1,020,000

0.38

0.39

0.36

0.37

0.38

84,800

167.1

123.4

BDO

Banco de Oro Unibank, Inc.

6,533,920

145.5

148.2

143.9

148

150

(426,047,306)

8.8

6.13

BNCOM

Bank of Commerce

26,000

7.9

7.92

7.81

7.9

(790)

147.4

99.5

BPI

Bank of the Phil. Islands

2,943,040

141.6

143.7

138.4

140

143.8

(167,556,803)

0.231

0.134

BSC

Basic Energy Corp.

6,900,000

0.139

0.133

0.134

0.139

(27,200)

2.79

1.14

BEL

Belle Corp.

1,376,000

1.84

1.8

1.81

1.84

(474,270)

5.05

3.5

Benguet Corp. "A"

53,000

3.86

3.95

3.69

3.9

3.86

5.49

3.4

BCB

Benguet Corp. "B"

11,000

3.91

3.95

3.91

3.95

3.91

11.78

7.25

BLOOM

Bloomberry Resorts Corp.

7,176,400

7.8

7.4

7.51

7.77

(2,091,367)

0.105

0.047

BHI

Boulevard Hldgs., Inc.

140,810,000

0.095

0.096

0.087

0.09

0.095

(268,170)

1.5

0.7

BKR

Bright Kindle Res. & Invest., Inc.

121,000

0.71

0.74

0.68

0.74

0.77

36.1

26.1

CEB

Cebu Air, Inc.

526,300

32.05

30.8

32.05

(4,561,570)

40.5

CEBCP

Cebu Air, Inc. Convertible Pref.

10,000

37.7

37.5

37.8

3,770

2.95

2.42

CLI

Cebu Landmasters, Inc.

448,000

2.85

2.78

2.8

2.87

8,340

1,030

1,000

CLIA1

Cebu Landmasters, Inc. Series A-1 Pref.

700

1,021

1,020

2.18

0.74

CHP

Cemex Hldg. Phils., Inc.

2,479,000

1.51

1.52

1.48

1.51

1.5

45,550

21.2

CAT

Central Azucarera De Tarlac

2,100

11.1

15.2

CEU

Centro Escolar University

1,500

14.3

14.5

42.2

28.05

CNPF

Century Pacific Food, Inc.

676,200

40.25

41.75

11,596,540

3.54

2.66

CPM

Century Peak Metals Hldgs. Corp.

2,000

2.74

2.7

5,480

0.41

0.27

CPG

Century Prop. Group, Inc.

1,410,000

0.38

60,000

102

CPGPB

Century Properties Group, Inc. Pref. B

500

101.2

101.1

1.55

Chelsea Logistics and Infra. Hldgs. Corp.

94,000

1.28

1.26

1.27

1.28

61.4

29.8

CBC

China Banking Corp.

425,350

58.95

56.65

58.95

813,322

0.9

0.47

TCB2A

Cirtek Hldgs. - Pref B-2 Subseries A (USD)

2,900

0.58

1.96

1.41

TECH

Cirtek Hldgs. Phils. Corp.

143,000

1.48

1.44

1.46

51.3

TCB2D

Cirtek Holdings - Pref B-2 Subseries D

200

49.4

3.09

2.52

CREIT

Citicore Energy REIT Corp.

11,091,000

3.06

2.94

3.06

552,930

3.4

2.56

CREC

Citicore Renewable Energy Corp.

947,000

3.2

3.19

3.2

0.88

0.68

LAND

City and Land Developers, Inc.

113,000

0.7

0.69

0.72

4,170

0.74

0.62

CDC

Cityland Dev't. Corp.

30,000

0.66

0.68

0.66

0.68

0.2

0.116

COAL

Coal Asia Hldgs., Inc.

2,500,000

0.165

2.32

1.73

COL

COL Fin'l. Group, Inc.

6,000

1.95

1.98

1.94

1.95

14.98

11.3

CIC

Concepcion Ind'l. Corp.

5,200

13.98

(11,200)

17.38

7.73

CNVRG

Converge ICT Solutions, Inc.

2,016,600

15.4

15.28

15.3

(2,566,772)

5.62

4.4

COSCO

Cosco Capital, Inc.

542,300

5.5

5.33

5.45

5.5

(637,151)

2.06

1.5

CROWN

Crown Asia Chemicals Corp.

92,000

1.83

1.86

1.81

1.86

1.84

0.1

0.056

CEI

Crown Equities, Inc.

340,000

0.059

0.062

0.059

0.062

0.059

0.81

0.6

CTS

CTS Global Equity Group, Inc.

1,145,000

0.7

0.67

0.69

0.71

6.31

4.9

DMW

D.M. Wenceslao and Associates, Inc.

743,700

5.35

5.25

5.35

5.28

3,210,000

5.78

DNL

D&L Industries, Inc.

5,269,000

6.3

6.03

6.3

(14,190,653)

1.25

0.98

DDMPR

DDMP REIT, Inc.

2,932,000

1.05

1.06

1.03

1.05

(341,900)

3.99

2.5

DFNN

DFNN, Inc.

86,000

2.99

3.3

2.99

3.3

(195,450)

6.4

PLUS

DigiPlus Interactive Corp.

5,966,700

20.95

19.92

20.6

20.9

24,498,081

1.41

1.04

DWC

Discovery World Corp.

120,000

1.3

1.13

1.2

1.4

2.91

1.67

DITO

DITO CME Holdings Corp.

22,944,000

2.2

2.24

2.01

2.02

2.18

4,510,590

12.6

9.1

DMC

DMCI Hldgs., Inc.

5,874,900

11.24

10.94

11.22

(809,618)

2.74

1.63

DHI

Dominion Hldgs., Inc.

6,695,000

1.63

1.66

1.6

1.63

1.64

12.6

6.96

DoubleDragon Prop. Corp.

120,200

9.65

9.85

179,720

97.95

DDPR

DoubleDragon Prop. Corp. Pref.

28,590

94.25

93.1

94.1

51,320

0.85

0.39

ECVC

East Coast Vulcan Corp.

720,000

0.38

0.39

0.37

0.39

7,700

10.24

7.71

East West Banking Corp.

395,700

10.12

9.88

9.94

10.12

2,718,291

6.28

3.98

EEI

EEI Corp.

107,000

4.02

3.98

4.03

31,960

EEIPB

EEI Corp. Series B Pref.

10,010

95.5

97.9

21.1

16.4

EMI

Emperador, Inc.

1,618,600

18.4

18.2

18.34

18.4

(867,598)

0.189

0.12

ELI

Empire East Land Hldgs., Inc.

490,000

0.134

0.136

6.79

4.05

ENEX

ENEX Energy Corp.

188,000

4.01

4.05

(8,100)

0.92

0.7

EURO

Euro-Med Lab. Phil., Inc.

227,000

0.92

0.9

0.91

4,550

0.3

0.24

EVER

Ever-Gotesco Res. & Hldgs., Inc.

440,000

0.25

0.26

0.25

0.26

0.27

800

551.5

FEU

Far Eastern University, Inc.

230

695

700

695

700

0.92

0.59

FCG

Figaro Coffee Group, Inc.

9,692,000

0.88

0.85

0.88

232,680

5.01

FDC

Filinvest Dev't. Corp.

22,200

5.42

5.4

5.42

0.83

0.54

FLI

Filinvest Land, Inc.

5,288,000

0.8

0.81

0.8

0.81

(1,297,600)

3.28

2.58

FILRT

Filinvest REIT, Corp.

1,422,000

3.1

3.07

3.08

20.15

16.06

FGEN

First Gen Corp.

419,200

18.04

17.4

17.74

18.04

(2,406,240)

121.3

96.5

FMETF

First Metro Phil. Equity ETF, Inc.

61,540

115.7

111.5

113

115.7

(2,928,200)

65.95

59.5

FPH

First Phil. Hldgs. Corp.

12,640

60.55

60.9

60.45

60.55

0.29

0.19

FPI

Forum Pacific, Inc.

90,000

0.24

0.26

1.25

0.71

FRUIT

Fruitas Hldgs., Inc.

158,000

0.74

0.72

0.74

0.18

0.027

GEO

GEOGRACE Res. Phils., Inc.

750,000

0.111

0.116

0.111

0.116

0.115

(11,100)

266.4

155.6

GSMI

Ginebra San Miguel, Inc.

3,120

256

255.6

255.8

256

(378,900)

2.5

1.23

FNI

Global Ferronickel Hldgs., Inc.

266,000

1.39

1.45

1.37

1.45

1.4

(152,700)

0.95

0.56

GERI

Global-Estate Resorts, Inc.

589,000

0.63

0.62

0.63

2,460

1,699

GLO

Globe Telecom, Inc.

38,615

2,186

2,120

2,142

2,186

(19,265,600)

6.1

GMAP

GMA Hldgs., Inc. "PDR"

22,000

6.36

6.25

6.4

1,896

9.27

6.87

GMA7

GMA Network, Inc.

462,100

7.08

7.02

7.1

2,296

786

HVN

Golden MV Holdings, Inc.

2,240

2,242

2,160

2,246

22,400

0.31

0.198

GREEN

Greenergy Hldgs., Inc.

2,540,000

0.202

0.206

0.2

740

535

GTCAP

GT Capital Hldgs., Inc.

167,060

713

675

688

713

(46,666,625)

995

917

GTPPB

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

960

952.5

0.89

0.56

TUGS

Harbor Star Shipping Serv., Inc.

40,000

0.77

0.78

0.76

0.77

0.8

11,540

1.17

0.86

HTI

Haus Talk, Inc.

57,000

1.05

1.06

4.09

3.22

House of Investments, Inc.

10,000

3.45

3.46

0.71

0.2

I-Remit, Inc.

50,000

0.25

0.249

0.25

0.248

7,500

438

203.4

ICT

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

8,120,100

398

400

366

400

395.2

(2,001,000,162)

3.7

1.6

IMI

Integ. Micro-Electronics, Inc.

641,000

1.7

1.66

1.69

1.71

(294,360)

1.36

0.72

ION

Ionics, Inc.

3,000

0.83

0.85

0.81

0.85

7.47

5.57

IPO

iPeople, Inc.

1,600

5.99

6.04

5.67

6.04

5.99

4.5

1.95

IPM

IPM Holdings, Inc.

37,000

2.58

2.68

2.55

2.68

2.4

1.54

0.62

IDC

Italpinas Dev't. Corp.

207,000

1.4

1.43

1.3

1.43

43.1

23.05

JGS

JG Summit Hldgs., Inc.

3,387,500

24.3

24.35

23.2

(40,866,650)

278.6

210.6

JFC

Jollibee Foods Corp.

352,020

270

260

265

271.2

(46,276,194)

2.17

1.3

KEEPR

Keepers Hldgs., Inc., The

2,402,000

2.09

2.14

2.05

2.1

1,040,000

23.45

3.27

KPH

Keppel Phil. Hldg., Inc. "A"

30,400

13.78

15.6

13.78

15.6

16.86

2.45

KEP

Keppel Phils. Prop., Inc.

32,000

3.12

3.13

3.12

3.2

18.96

11.16

LBC

LBC Express Hldgs., Inc.

5,100

11.96

11.36

11.98

0.09

0.06

Lepanto Cons. Mng. "A"

3,230,000

0.081

0.085

0.08

0.084

0.089

0.06

LCB

Lepanto Cons. Mng. "B"

220,000

0.08

0.083

0.097

0.05

LPC

LFM Properties Corp.

40,000

0.055

0.059

4.45

2.8

LPZ

Lopez Hldgs. Corp.

210,000

2.9

456,050

0.91

0.46

LSC

Lorenzo Shipping Corp.

200,000

0.9

0.91

10.5

8.7

LTG

LT Group,Inc.

2,160,000

10.32

10.06

10.28

10.32

(1,910,318)

6.54

4.09

MVC

Mabuhay Vinyl Corp.

23,200

5.11

5.25

5.15

5.31

7.55

3.89

MAC

Macroasia Corp.

6,483,600

7.41

7.5

6.9

7.08

7.37

2,548,967

503.5

345.8

MER

Manila Electric Co.

302,700

498.8

499

475.2

485

498

(53,775,198)

0.0054

0.0031

Manila Mining Corp. "A"

3,000,000

0.0036

0.0035

0.0057

0.0032

MAB

Manila Mining Corp. "B"

8,000,000

0.0037

0.0038

0.0035

14,800

29.65

MWC

Manila Water Co., Inc.

3,704,000

26.1

24.5

25.5

26.1

11,584,855

1,780

1,001

MFC

Manulife Financial Corp.

1,700

1,740

(17,000)

1.1

0.58

MARC

Marcventures Hldgs., Inc.

1,916,000

0.7

0.71

0.66

0.67

0.71

3,350

3.99

2.9

MAXS

Max's Group,Inc.

179,000

3.01

3.13

3.01

3.06

3,010

0.224

0.086

MED

Medco Hldgs., Inc.

880,000

0.117

0.12

0.117

0.119

0.12

0.39

0.28

MEDIC

Medilines Distributors, Inc.

180,000

0.35

0.34

0.35

3.42

2.32

MWIDE

Megawide Const. Corp.

176,000

2.67

2.6

2.61

2.7

(26,140)

100.7

MWP2B

Megawide Const. Corp. Series 2B Pref.

94.5

98.9

88.95

MWP4

Megawide Const. Corp. Series 4 Pref.

35,150

94.5

95.5

322,915

105

MWP5

Megawide Const. Corp. Series 5 Pref.

102.9

102.7

2.35

1.72

MEG

Megaworld Corp.

13,074,000

2.13

2.05

2.07

2.13

8,777,620

1.08

0.65

MerryMart Consumer Corp.

3,556,000

0.7

0.64

0.66

0.68

(311,950)

0.85

0.3

MAH

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

20,000

0.85

0.87

0.85

1.48

1.15

MRSGI

Metro Retail Stores Group, Inc.

85,000

1.21

1.22

1.18

1.22

1,220

49.95

MBT

MetroBank and Trust Co.

3,636,390

77.8

77.95

77.8

(91,785,927)

0.125

0.08

Millennium Global Hldgs., Inc.

30,000

0.094

0.09

2,820

11.76

7.75

MONDE

Monde Nissin Corp.

3,923,400

10.88

10.24

10.56

10.88

(9,759,668)

1.84

0.43

MRC

MRC Allied, Inc.

31,387,000

1.02

0.97

1.01

1.02

158,520

14.14

11.88

MREIT

MREIT, Inc.

2,032,400

13.52

13.54

13.28

13.5

13.46

(565,178)

0.89

0.35

NRCP

Nat'l. Reinsurance Corp. of the Phils.

1,297,000

0.8

0.72

0.77

0.8

16,000

2.1

1.7

NexGen Energy Corp.

492,000

1.85

1.9

1.78

1.87

1.93

5.49

3.09

NIKL

Nickel Asia Corp.

2,728,000

3.43

3.47

3.28

3.35

3.41

(2,076,530)

0.34

Nihao Min. Resources Int'l., Inc.

112,000

0.51

0.53

0.5

0.53

0.56

1,060

1.38

0.65

NOW

Now Corp.

1,708,000

0.68

0.69

0.65

0.67

0.69

(112,350)

16.1

12.36

OGP

OceanaGold (Philippines), Inc.

6,946,000

15.96

14.76

14.9

15.56

(43,116,724)

0.28

0.112

Omico Corp.

120,000

0.16

0.133

0.16

0.7

0.41

ORE

Oriental Peninsula Res. Grp., Inc.

50,000

0.48

0.49

0.47

(4,900)

0.0097

0.007

OPM

Oriental Pet. & Min. Corp. "A"

63,000,000

0.0083

0.0085

0.0083

0.0085

0.0083

0.0092

0.0068

OPMB

Oriental Pet. & Min. Corp. "B"

3,000,000

0.0082

0.0087

(24,600)

5.24

2.9

LOTO

Pacific Online Sys. Corp.

38,000

3.23

3.3

3.1

3.12

3.33

6.24

PAL

PAL Hldgs., Inc.

6,400

5.32

5.25

5.32

5.98

4.57

PMPC

Panasonic Mfg. Phils. Corp.

100

5.25

5.26

2.08

1.04

PAX

Paxys, Inc.

2,000

1.8

3.6

PERC

Petroenergy Res. Corp.

1,000

3.68

3.8

3,680

3.55

2.49

PCOR

Petron Corp.

5,966,000

2.6

2.61

2.55

2.58

1,005

960

PRF3A

Petron Corp. - Perp. Pref. Series 3A

500

1,005

1,003

1,015

960

PRF3B

Petron Corp. - Perp. Pref. Series 3B

1,004

1,001

990

1,010

950

PRF4A

Petron Corp. - Perp. Pref. Series 4A

995

1.1

0.46

PHR

PH Resorts Group Holdings, Inc.

2,196,000

0.52

0.55

0.5

0.53

20,800

0.71

0.36

INFRA

Phil. Infradev Hldgs., Inc.

120,000

0.37

0.36

0.37

3.5

2.58

Philex Mining Corp.

5,462,000

3.1

2.9

2.98

3.15

292,040

9.5

7.9

PBB

Philippine Business Bank

138,400

9.3

9.12

9.3

0.4

0.25

PHES

Philippine Estate Corp.

500,000

0.26

28.05

18.16

PNB

Philippine National Bank

680,900

26.55

26.95

27.6

4,667,045

0.179

0.12

RLT

Philippine Realty & Hldgs. Corp.

1,350,000

0.133

0.141

0.133

0.14

0.134

(34,750)

61.7

50.75

PSB

Philippine Savings Bank

59.9

60.6

(599)

35.63

SEVN

Philippine Seven Corp.

58,680

73.1

75.95

72.1

75.55

73.1

(300,826)

2.13

1.51

WEB

Philweb Corp.

263,000

1.71

1.75

1.68

1.73

1.71

29.55

18.94

PHN

Phinma Corp.

100

20.38

1,608

1,230

TEL

PLDT, Inc.

77,740

1,414

1,415

1,380

1,403

1,413

(7,616,235)

0.225

0.161

PHA

Premiere Horizon Alliance Corp.

320,000

0.178

0.185

0.178

0.185

0.179

2.4

1.5

PREIT

Premiere Island Power REIT Corp.

72,000

2.2

2.25

2.2

(13,380)

4.48

2.3

PRIM

Prime Media Hldgs., Inc.

413,000

2.3

2.38

2.2

2.31

2.32

2.87

1.64

PRMX

Primex Corp.

3,588,000

1.8

1.84

1.38

1.65

1.86

9.97

5.12

PPC

Pryce Corp.

55,600

9.7

9.97

69,318

34.45

22.8

PGOLD

Puregold Price Club, Inc

1,926,600

30.25

30.95

31.75

(6,554,520)

4.5

2.92

PXP

PXP Energy Corp.

890,000

3.16

3.05

3.15

40,950

1.43

0.96

ASLAG

Raslag Corp.

137,000

1.27

1.18

1.21

1.22

9,600

7.88

REDC

Repower Energy Dev't. Corp.

11,200

5.15

5.18

5.04

5.18

5.17

(7,222)

4.04

2.9

RFM

RFM Corp.

217,000

3.85

3.9

3.81

3.85

3.89

(407,710)

27.2

21.1

RCB

Rizal Commercial Banking

70,100

26.1

25.8

26.1

6.23

4.56

RCR

RL Commercial REIT, Inc.

7,372,600

6.07

5.95

5.99

23,442,414

14.14

RLC

Robinsons Land Corp.

4,278,700

15.4

15.5

14.42

15.5

(14,425,676)

41.35

RRHI

Robinsons Retail Hldgs., Inc.

810,000

37.75

38.15

36.8

37.8

(11,796,050)

1.6

1.31

ROCK

Rockwell Land Corp.

3,292,000

1.49

1.51

1.45

1.49

(4,164,570)

4.48

0.41

RCI

Roxas and Co., Inc.

88,000

3.6

3.47

3.57

18,000

124.2

84.35

SMC

San Miguel Corp.

238,830

88.7

88.8

86.4

88.8

88.7

(699,753)

SMC2J

San Miguel Corp. Series 2-J Pref.

13,300

69.9

69.8

69.9

73.5

62.05

SMC2K

San Miguel Corp. Series 2-K Pref.

13,130

68.3

68.4

68.3

80.5

75.5

SMC2N

San Miguel Corp. Series 2-N Pref.

770

78.9

81.45

SMC2O

San Miguel Corp. Series 2-O Pref.

1,260

81.4

80.5

54.5

44.2

San Miguel Food and Bev., Inc.

63,470

53.95

52.9

53.4

52.35

(162,820)

99.15

SECB

Security Bank Corp.

545,440

92.1

87.15

(15,584,883)

35.5

27.9

SCC

Semirara Mng. and Power Corp.

1,656,300

32.25

32.45

31.85

31.95

32.2

(1,786,240)

2.55

1.4

SSP

SFA Semicon Phils. Corp.

208,000

2.16

2.17

2.14

2.16

10.72

9.04

PIZZA

Shakey's Pizza Asia Vent., Inc.

25,900

9.09

9.19

9.05

9.1

9.09

910

4.12

3.45

SHNG

Shang Properties, Inc.

193,000

3.94

3.82

3.9

7,800

12.84

9.05

SHLPH

Shell Pilipinas Corp.

388,700

9.29

9.32

9.2

9.21

9.33

1,699,008

1,000

809

SM Investments Corp.

373,050

962

929

940

962

(89,264,470)

34.8

25.7

SMPH

SM Prime Hldgs., Inc.

19,333,800

29.75

28.2

29.8

(289,309,600)

1.07

0.89

SGI

Solid Group, Inc.

72,000

1.04

1.02

1.04

1.35

0.91

SPNEC

SP New Energy Corp.

51,339,000

1.14

1.1

1.11

1.14

(564,980)

9.74

6.75

SPC

SPC Power Corp.

95,200

9.3

9.2

9.28

9.2

4.48

2.27

SSI

SSI Group, Inc.

306,000

3.04

3.07

3.04

(227,510)

3.5

2.52

SLI

Sta. Lucia Land, Inc.

3,000

2.91

2.9

2.82

2.05

0.8

STN

Steniel Manufacturing Corp.

22,000

1.79

1.63

1.7

1.78

1.33

0.43

STI

STI Educ. Systems Hldgs., Inc.

1,869,000

1.22

1.16

1.2

1.21

18,880

3,300

2,502

SLF

Sun Life Financial, Inc.

3,300

3,000

0.75

SUN

Suntrust Resort Holdings, Inc.

7,000

0.87

0.89

10.72

5.96

SGP

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

761,500

9.54

9.15

9.26

9.49

(207,903)

201

168

PSE

The Phil. Stock Exchange, Inc.

128,380

173.1

170

173

174

0.0097

0.0063

The Philodrill Corp.

9,000,000

0.0087

0.0086

0.009

0.154

0.122

TBGI

Transpacific Broadband Grp. Int'l., Inc.

370,000

0.133

0.135

0.133

0.134

0.136

49.24

32.8

UBP

Union Bank of the Phils.

166,400

38.8

37.2

37.5

38.2

(63,985)

0.0048

0.003

UPM

United Paragon Mng. Co.

14,000,000

0.0032

0.0034

0.0032

0.0034

0.0032

124

89.5

URC

Universal Robina Corp.

969,150

100.9

96.95

100.9

(55,149,441)

1.8

0.76

UPSON

Upson International Corp.

29,000

0.76

0.78

0.75

0.77

0.78

780

0.94

0.75

Vantage Equities, Inc.

122,799,000

0.76

0.75

0.78

1.81

1.42

VLL

Vista Land & Lifescapes, Inc.

2,656,000

1.6

1.51

1.56

1.6

100,840

101

VLL2A

Vista Land and Lifescapes, Inc. Pref. 2A

530

100

100.8

100

100.8

103.5

100.5

VLL2B

Vista Land and Lifescapes, Inc. Pref. 2B

10,080

101

102.8

100

102.8

102

16,000

2.45

1.78

STR

Vistamalls, Inc.

31,000

1.84

1.85

1.78

1.85

1.8

1.66

VREIT

VistaREIT, Inc.

2,013,000

1.77

1.78

1.75

1.78

(3,540)

0.8

0.42

VITA

Vitarich Corp.

3,255,000

0.68

0.69

0.64

0.65

0.67

8,450

0.42

0.35

WPI

Waterfront Philippines, Inc.

1,300,000

0.38

0.29

0.202

WIN

Wellex Industries, Inc.

490,000

0.211

0.22

0.211

0.22

15.5

WLCON

Wilcon Depot, Inc.

533,100

15.62

15.8

(4,571,756)

0.3

0.162

Xurpas, Inc.

80,000

0.169

0.105

0.07

ZHI

Zeus Hldgs., Inc.

220,000

0.07

Data based on November 7, 2024 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

DOTr prioritizes safety and digitalization in the railway sector

Disaster preparedness of Filipinos increased, but needs more improvement – 2024...

Reformulated Filipino lechon and banana sauces gets approval for US market

Philippine president signs new laws to assert South China Sea rights,...

AmCham Philippines to host ‘AmCham Tourism Summit 2024: Elevating Philippine Tourism...

Trump win spurs defense ally Philippines to shield economic ties

From farmers to importers: how Filipino rice growing went wrong

Taiwan coast guard to harness ‘people power’ to report Chinese activity

NAACP condemns racist texts to Black Americans on slavery

Boeing to repay furloughed staff, proceed with job cuts

12 3...14,180 Page 1 of 14,180