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)
108.9	100.2	BRNPC	A Brown Co., Inc. Preferred "C"	600	105	105.5	105	105.5	102.7	-
15.26	12.4	ANS	A. Soriano Corp.	24,300	14.4	14.4	14	14	14.42	(72,000)
0.8	0.3	ABA	AbaCore Capital Hldgs., Inc.	56,380,000	0.34	0.34	0.3	0.3	0.34	(13,677,950)
37.25	24.2	AEV	Aboitiz Equity Vent., Inc.	276,000	26.4	26.6	26.3	26.55	26.15	2,112,980
44.55	35	AP	Aboitiz Power Corp.	428,600	42.9	43.5	42.75	43.4	42.5	453,635
6.45	3.16	ABS	ABS-CBN Corp.	527,000	4.27	4.28	3.9	4.1	4.28	-
4.12	2.17	ACEN	ACEN Corp.	5,967,000	2.7	2.77	2.7	2.74	2.7	2,034,550
1,099	1,041	ACENB	ACEN Corporation Series B Pref.	215	1,065	1,069	1,065	1,069	1,065	-
0.59	0.41	ANI	Agrinurture, Inc.	425,000	0.52	0.53	0.51	0.53	0.54	-
0.135	0.03	ALLDY	AllDay Marts, Inc.	4,900,000	0.032	0.033	0.031	0.033	0.032	-
0.64	0.248	HOME	AllHome Corp.	1,400,000	0.25	0.25	0.24	0.248	0.25	-
9.61	5.93	AGI	Alliance Global Group, Inc.	6,044,300	7.4	7.62	7.34	7.56	7.4	(12,688,903)
1.1	1	AGIW	Alliance Global Group, Inc. Warrants	3,995,000	1.1	1.14	1.02	1.1	1.1	64,000
0.61	0.4	ACR	Alsons Cons. Res., Inc.	250,000	0.46	0.46	0.46	0.46	0.47	-
1.22	0.8	ALTER	Alternergy Holdings Corp.	134,000	0.85	0.85	0.81	0.83	0.85	(5,670)
9.27	8.1	APVI	Altus Property Ventures, Inc.	19,500	8.4	8.49	8.4	8.49	8.4	(156,240)
0.65	0.36	APO	Anglo Phil. Hldgs. Corp.	50,000	0.65	0.65	0.65	0.65	0.65	-
0.197	0.103	APC	APC Group, Inc.	320,000	0.103	0.112	0.103	0.112	0.103	(1,210)
12.32	3.33	APX	Apex Mining Co., Inc. "A"	7,851,800	12.5	12.56	12.22	12.32	12.2	10,990,100
0.01	0.0035	APL	Apollo Global Capital, Inc.	355,000,000	0.005	0.0051	0.0047	0.0049	0.005	-
0.81	0.4	ARA	Araneta Properties, Inc.	620,000	0.41	0.41	0.41	0.41	0.41	-
45.5	37.6	AREIT	AREIT, Inc.	1,172,900	43.8	44	43.1	43.5	43.8	62,885
510	450	ALCPF	Arthaland Corp. Perpetual Pref "F"	100	502	502	502	502	500	-
56.5	30.75	AUB	Asia United Bank Corp.	33,400	39	39.1	38.85	39.05	39.2	46,710
39.3	19.04	ABG	Asiabest Group Int'l., Inc.	231,600	23.9	23.9	19.04	19.04	23.9	5,045
35.15	16.3	ATI	Asian Terminals, Inc.	103,100	34.9	34.95	34.5	34.5	34.6	(38,390)
5.72	3.52	AT	Atlas Cons. Mng. & Dev't. Corp.	692,700	5.7	5.75	5.67	5.67	5.69	(344,952)
2.59	1.68	AXLM	Axelum Resources Corp.	48,000	2.35	2.37	2.3	2.36	2.37	-
618	402	AC	Ayala Corp.	159,950	453	462	453	460	453	(14,556,900)
2,590	2,450	ACPAR	Ayala Corp. Class "A" Pref.	10	2,520	2,520	2,520	2,520	2,500	(25,200)
2,094	1,950	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	5	2,012	2,012	2,012	2,012	2,010	(10,060)
2,050	1,920	ACPB4	Ayala Corp. Class "B" Series 4 Pref.	1,175	2,044	2,048	2,044	2,048	2,046	2,406,280
29.9	18.8	ALI	Ayala Land, Inc.	6,338,800	21.85	22.1	21.55	22.1	21.9	(8,472,705)
1.74	1.25	ALLHC	AyalaLand Logistics Hldgs. Corp.	174,000	1.32	1.34	1.3	1.3	1.35	(68,900)
0.41	0.29	BALAI	Balai ni Fruitas, Inc.	600,000	0.34	0.34	0.32	0.33	0.34	-
168	119	BDO	Banco de Oro Unibank, Inc.	3,720,030	134.2	134.3	130.1	133	133.7	90,848,712
9.2	6.5	BNCOM	Bank of Commerce	4,700	9.2	9.28	9.19	9.19	9.19	(2,757)
142.5	99	BPI	Bank of the Phil. Islands	1,831,960	119.3	120	117.7	119.8	119.3	90,961,684
0.163	0.113	BSC	Basic Energy Corp.	910,000	0.114	0.117	0.114	0.116	0.114	(80,500)
1.84	1.22	BEL	Belle Corp.	498,000	1.36	1.37	1.3	1.3	1.31	(59,400)
5.8	3.45	BC	Benguet Corp. "A"	11,000	4.45	4.79	4.45	4.78	4.45	-
5.79	3.43	BCB	Benguet Corp. "B"	9,000	4.36	4.36	4.36	4.36	4.36	-
9.8	5	BCOR	Berjaya Phils., Inc.	900	8	8	8	8	8	-
6.18	2.53	BLOOM	Bloomberry Resorts Corp.	3,432,000	2.56	2.57	2.53	2.53	2.55	61,690
0.088	0.034	BHI	Boulevard Hldgs., Inc.	9,900,000	0.044	0.044	0.04	0.042	0.044	-
1.58	0.53	BKR	Bright Kindle Res. & Invest., Inc.	38,000	0.62	0.65	0.61	0.65	0.65	-
38.3	27.65	CEB	Cebu Air, Inc.	259,200	32.2	33.85	32.2	33.85	33	(2,239,055)
48	32	CEBCP	Cebu Air, Inc. Convertible Pref.	14,600	34.4	34.4	34.4	34.4	34.4	-
2.7	2.2	CLI	Cebu Landmasters, Inc.	74,000	2.36	2.36	2.34	2.35	2.36	(25,960)
1,049	953.5	CLIA1	Cebu Landmasters, Inc. Series A-1 Pref.	500	1,003	1,003	1,000	1,000	1,025	-
1,080	1,000	CLIA2	Cebu Landmasters, Inc. Series A-2 Pref.	355	1,079	1,079	1,045	1,045	1,070	-
18.98	13	CEU	Centro Escolar University	4,100	15.36	15.48	15.32	15.32	15.32	-
44.5	32	CNPF	Century Pacific Food, Inc.	521,300	39.6	39.6	38.6	39.35	39	(9,573,080)
0.8	0.4	CPG	Century Prop. Group, Inc.	971,000	0.67	0.68	0.67	0.67	0.68	(1,340)
1.36	0.9	C	Chelsea Logistics and Infra. Hldgs. Corp.	241,000	0.91	0.92	0.9	0.9	0.95	-
94.5	47.5	CBC	China Banking Corp.	266,510	56.25	58.3	56.25	57.1	56.1	(3,080,557)
1.35	0.53	TECH	Cirtek Hldgs. Phils. Corp.	138,000	0.64	0.64	0.62	0.64	0.64	(1,260)
49	9.5	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	600	13	13	13	13	13	-
48.95	7.96	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	3,300	8.32	8.32	8.2	8.2	8.32	-
3.9	3.03	CREIT	Citicore Energy REIT Corp.	1,770,000	3.58	3.6	3.56	3.56	3.58	21,360
4.5	3.21	CREC	Citicore Renewable Energy Corp.	6,000	4.27	4.27	4.27	4.27	4.28	-
0.69	0.5	LAND	City and Land Developers, Inc.	58,000	0.52	0.53	0.51	0.51	0.52	510
0.68	0.52	CDC	Cityland Dev't. Corp.	633,000	0.6	0.61	0.59	0.6	0.6	(9,600)
0.03	0.0119	COAL	Coal Asia Hldgs., Inc.	300,000	0.028	0.028	0.028	0.028	0.028	-
1.74	1.35	COL	COL Fin'l. Group, Inc.	3,000	1.36	1.42	1.36	1.42	1.39	-
15.44	12.86	CIC	Concepcion Ind'l. Corp.	15,400	13.78	13.78	13.54	13.54	13.78	-
1.93	1	CHP	Concreat Hldg. Phils., Inc.	371,000	1.06	1.08	1.05	1.05	1.05	(2,160)
57.85	42.95	CAB	Concrete Aggregates Corp. "B"	100	52.95	52.95	52.95	52.95	49	-
21.4	11.2	CNVRG	Converge ICT Solutions, Inc.	1,370,000	14.5	14.9	14.5	14.64	14.5	(5,533,564)
7.83	5.12	COSCO	Cosco Capital, Inc.	1,217,000	6.98	7	6.97	6.98	6.98	(1,380,715)
1.83	1.6	CROWN	Crown Asia Chemicals Corp.	229,000	1.69	1.69	1.61	1.63	1.69	-
0.079	0.051	CEI	Crown Equities, Inc.	2,890,000	0.073	0.078	0.073	0.074	0.073	-
5.52	4.68	DMW	D.M. Wenceslao and Associates, Inc.	5,000	4.94	4.94	4.94	4.94	4.94	-
6.21	3.28	DNL	D&L Industries, Inc.	4,128,000	3.65	3.65	3.59	3.63	3.66	(255,890)
1.1	1.02	DDMPR	DDMP REIT, Inc.	9,734,000	1.03	1.03	1.01	1.02	1.03	(43,860)
5.29	2.66	DELM	Del Monte Pacific Ltd.	22,000	4.6	4.79	4.33	4.79	4.85	-
3.2	0.66	DFNN	DFNN, Inc.	473,000	0.82	0.84	0.8	0.83	0.82	(342,470)
65	15.2	PLUS	DigiPlus Interactive Corp.	17,389,600	17.38	18.24	16.34	16.34	17.14	(55,318,836)
2.23	0.62	DITO	DITO CME Holdings Corp.	10,806,000	0.65	0.65	0.62	0.62	0.65	996,190
5.16	2	DIZ	Dizon Copper Silver Mines, Inc.	3,000	5	5	4.99	4.99	4.9	-
11.82	9.9	DMC	DMCI Hldgs., Inc.	1,017,900	10.42	10.42	10.32	10.4	10.42	(1,775,902)
1.61	1.15	DHI	Dominion Hldgs., Inc.	79,000	1.46	1.46	1.36	1.36	1.46	-
14.98	8.3	DD	DoubleDragon Prop. Corp.	109,500	9.21	9.21	9.1	9.2	9.15	(100,210)
99.4	94.95	DDPR	DoubleDragon Prop. Corp. Pref.	17,440	96.5	96.6	96.5	96.6	96.5	-
0.39	0.245	ECVC	East Coast Vulcan Mining Corp.	10,000	0.27	0.27	0.27	0.27	0.29	-
13	9.65	EW	East West Banking Corp.	1,250,300	11.42	11.46	11.4	11.46	11.42	-
4.5	2.05	ECP	Easycall Comm. Phils., Inc.	10,000	2.97	3.14	2.97	3.14	2.59	(9,080)
4.2	2.63	EEI	EEI Corp.	33,000	2.63	2.63	2.62	2.63	2.63	(78,900)
99	85.05	EEIPB	EEI Corp. Series B Pref.	10	98.2	98.2	98.2	98.2	98	-
18.14	11.9	EMI	Emperador, Inc.	1,177,300	15.34	15.7	15.3	15.6	15.34	(9,677,832)
1.1	0.72	EURO	Euro-Med Lab. Phil., Inc.	3,000	1.07	1.07	1.06	1.06	1.07	-
947	700	FEU	Far Eastern University, Inc.	10	814.5	814.5	814.5	814.5	810	-
9.3	4.26	FERRO	Ferronoux Holding, Inc.	203,000	4.9	4.9	4.49	4.55	4.85	(300)
0.89	0.54	FCG	Figaro Culinary Group, Inc.	706,000	0.59	0.59	0.57	0.59	0.59	(63,400)
5	4.03	FDC	Filinvest Dev't. Corp.	5,000	4.65	4.65	4.65	4.65	4.65	-
1,020	1,000	FDCPB	Filinvest Devt. Corp. Series B Pref.	225	1,004	1,009	1,004	1,009	1,004	-
0.86	0.69	FLI	Filinvest Land, Inc.	4,323,000	0.76	0.77	0.74	0.74	0.76	(557,260)
3.68	2.79	FILRT	Filinvest REIT, Corp.	736,000	3.03	3.04	3	3.01	3.03	(1,880,010)
19.22	15.1	FGEN	First Gen Corp.	118,200	17.4	17.4	17.26	17.34	17.38	(107,446)
107	93	FMETF	First Metro Phil. Equity ETF, Inc.	3,930	99	99.4	99	99.4	99.3	(9,975)
86.5	56.5	FPH	First Phil. Hldgs. Corp.	15,010	73	73.5	73	73	73	-
0.28	0.21	FPI	Forum Pacific, Inc.	10,000	0.24	0.24	0.24	0.24	0.231	-
0.71	0.6	FRUIT	Fruitas Hldgs., Inc.	281,000	0.63	0.63	0.62	0.63	0.63	-
0.147	0.058	GEO	GEOGRACE Res. Phils., Inc.	240,000	0.085	0.086	0.085	0.086	0.087	-
308	271.8	GSMI	Ginebra San Miguel, Inc.	6,440	293	293	286.6	291.6	293	(462,836)
1.69	0.99	FNI	Global Ferronickel Hldgs., Inc.	733,000	1.1	1.1	1.06	1.08	1.11	539,740
0.71	0.5	GERI	Global-Estate Resorts, Inc.	42,000	0.66	0.66	0.66	0.66	0.66	-
2,300	1,445	GLO	Globe Telecom, Inc.	32,895	1,565	1,605	1,560	1,590	1,565	(7,156,470)
6.3	4.5	GMAP	GMA Hldgs., Inc. "PDR"	1,300	5.31	5.31	5.29	5.29	5.1	-
6.7	5.08	GMA7	GMA Network, Inc.	121,600	5.36	5.36	5.32	5.33	5.37	-
2,494	500	HVN	Golden MV Holdings, Inc.	210	999	1,004	925	1,000	1,004	(10,040)
0.204	0.122	GREEN	Greenergy Hldgs., Inc.	2,430,000	0.18	0.18	0.161	0.179	0.181	28,130
717.5	465	GTCAP	GT Capital Hldgs., Inc.	116,880	586.5	590	580	585	580	61,099,705
0.69	0.47	TUGS	Harbor Star Shipping Serv., Inc.	51,000	0.52	0.52	0.49	0.49	0.52	-
1.19	0.96	HTI	Haus Talk, Inc.	19,000	1.08	1.08	1.08	1.08	1.08	-
4.5	3.24	HI	House of Investments, Inc.	77,000	4.5	4.5	4.5	4.5	4.48	180,000
610	320	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,017,190	575.5	576.5	559.5	565	574.5	(89,840,955)
3.66	1.43	IMI	Integ. Micro-Electronics, Inc.	534,000	3.5	3.53	3.38	3.42	3.48	(269,740)
1.08	0.72	ION	Ionics, Inc.	385,000	1.02	1.02	1	1	1.01	-
6.84	5.41	IPO	iPeople, Inc.	100	6.28	6.28	6.28	6.28	6.28	(628)
0.141	0.069	IS	Island Info. and Technology, Inc.	1,910,000	0.128	0.13	0.123	0.125	0.128	-
1.3	0.85	IDC	Italpinas Dev't. Corp.	40,000	0.87	0.89	0.85	0.85	0.87	1,720
25.15	14.96	JGS	JG Summit Hldgs., Inc.	2,486,600	22.75	23.55	22.75	23.5	22.8	24,079,265
269	177	JFC	Jollibee Foods Corp.	1,602,950	185.4	186	176.5	179	185.4	(7,488,132)
999	950	JFCPB	Jollibee Foods Corp. Series B Pref.	150	990	990	990	990	995	-
2.9	2.22	KEEPR	Keepers Hldgs., Inc., The	1,984,000	2.34	2.38	2.31	2.38	2.35	(651,910)
11.9	6.78	LBC	LBC Express Hldgs., Inc.	100	8.87	8.87	8.87	8.87	8.87	-
0.26	0.065	LC	Lepanto Cons. Mng. "A"	45,290,000	0.183	0.189	0.181	0.182	0.18	-
0.25	0.064	LCB	Lepanto Cons. Mng. "B"	3,060,000	0.181	0.187	0.181	0.181	0.179	(12,860)
36.6	13.2	LFM	Liberty Flour Mills, Inc.	8,500	34.05	34.05	32.6	33.5	34.05	(23,590)
0.87	0.18	LODE	Lodestar Invest. Hldg. Corp. "A"	50,000	0.35	0.36	0.35	0.36	0.37	-
0.96	0.48	LSC	Lorenzo Shipping Corp.	1,000	0.59	0.59	0.59	0.59	0.58	-
15.5	10.4	LTG	LT Group,Inc.	1,154,800	14.62	14.62	14.46	14.5	14.6	(69,232)
6.98	5.26	MACAY	Macay Hldgs., Inc.	600	6.39	6.5	6.39	6.5	6.39	-
6.02	3.6	MAC	Macroasia Corp.	308,000	4.36	4.4	4.3	4.3	4.4	-
2.12	1.6	MFIN	Makati Finance Corp.	1,000	1.8	1.8	1.8	1.8	1.61	-
7.4	5.01	MBC	Manila Broadcasting Co.	100	5.03	5.03	5.03	5.03	5.01	-
618	448	MER	Manila Electric Co.	135,480	589	589	572	580	585	(44,091,790)
0.0092	0.0029	MA	Manila Mining Corp. "A"	17,000,000	0.0072	0.0072	0.0071	0.0071	0.007	-
42.45	25.85	MWC	Manila Water Co., Inc.	1,352,600	40.25	40.3	38.95	39.8	40.25	13,484,200
2,050	1,506	MFC	Manulife Financial Corp.	780	1,990	2,000	1,980	2,000	1,990	(9,900)
0.77	0.49	MARC	Marcventures Hldgs., Inc.	1,127,000	0.67	0.7	0.67	0.69	0.67	-
2.69	2.15	MAXS	Max's Group,Inc.	45,000	2.37	2.44	2.31	2.31	2.39	(18,860)
16.78	14.1	MYNLD	Maynilad Water Services, Inc.	1,991,600	16.4	16.6	16.38	16.4	16.4	14,188,064
0.32	0.245	MEDIC	Medilines Distributors, Inc.	90,000	0.235	0.26	0.235	0.26	0.26	-
3.58	1.88	MWIDE	Megawide Const. Corp.	481,000	2.96	3	2.91	3	2.99	5,900
103	99	MWP5	Megawide Const. Corp. Series 5 Pref.	410	102	102	102	102	102	-
106	100	MWP6C	Megawide Const. Corp. Series 6C Pref.	90	103.9	103.9	103.9	103.9	104	-
101	98.2	MWP7A	Megawide Const. Corp. Series 7A Pref.	10	101	101	101	101	100.5	-
2.13	1.74	MEG	Megaworld Corp.	3,530,000	2.08	2.1	2.07	2.08	2.08	(698,420)
0.66	0.39	MM	MerryMart Consumer Corp.	180,000	0.39	0.39	0.39	0.39	0.4	15,600
1.34	1.11	MRSGI	Metro Retail Stores Group, Inc.	57,000	1.17	1.17	1.13	1.13	1.18	-
80.5	62.05	MBT	MetroBank and Trust Co.	817,420	67.5	67.9	67	67.9	67.5	(11,454,948)
8.6	5.65	MONDE	Monde Nissin Corp.	2,570,900	5.9	5.94	5.8	5.8	5.9	(9,488,107)
1.17	0.5	MRC	MRC Allied, Inc.	42,688,000	0.93	0.94	0.83	0.84	0.93	(879,930)
14.94	13.34	MREIT	MREIT, Inc.	218,000	14	14.04	13.96	14	14	(792,690)
0.81	0.54	NRCP	Nat'l. Reinsurance Corp. of the Phils.	1,483,000	0.74	0.76	0.74	0.76	0.76	-
4	2.02	NIKL	Nickel Asia Corp.	3,576,000	3.54	3.66	3.54	3.65	3.53	1,517,980
0.97	0.36	NOW	Now Corp.	1,650,000	0.68	0.69	0.66	0.66	0.69	-
32	13.8	OGP	OceanaGold (Philippines), Inc.	1,584,200	30.9	31.95	30.85	31.95	30.5	11,019,800
0.53	0.32	ORE	Oriental Peninsula Res. Grp., Inc.	10,000	0.39	0.39	0.39	0.39	0.38	-
0.012	0.0067	OPM	Oriental Pet. & Min. Corp. "A"	1,500,000	0.011	0.012	0.011	0.012	0.011	-
0.012	0.0069	OPMB	Oriental Pet. & Min. Corp. "B"	300,000	0.011	0.011	0.011	0.011	0.011	-
4.87	1.64	LOTO	Pacific Online Sys. Corp.	34,000	1.7	1.7	1.7	1.7	1.7	-
5.19	3.6	PAL	PAL Hldgs., Inc.	191,000	3.8	3.8	3.8	3.8	3.8	(725,800)
10.8	5.18	PMPC	Panasonic Mfg. Phils. Corp.	1,900	10.52	10.52	10.5	10.5	10.52	-
3.5	1.58	PAX	Paxys, Inc.	10,000	2.52	2.52	2.52	2.52	2.53	-
2.66	2.28	PCOR	Petron Corp.	1,474,000	2.5	2.51	2.46	2.5	2.46	(90,000)
1,050	975	PRF3B	Petron Corp. - Perp. Pref. Series 3B	50	1,003	1,003	1,003	1,003	1,004	-
0.58	0.126	PHR	PH Resorts Group Holdings, Inc.	60,000	0.14	0.147	0.14	0.145	0.146	-
0.45	0.21	INFRA	Phil. Infradev Hldgs., Inc.	30,000	0.33	0.33	0.33	0.33	0.34	-
10.6	2.77	PX	Philex Mining Corp.	5,169,700	10.36	10.36	10.16	10.28	10.1	5,086,078
10	7.02	PBB	Philippine Business Bank	4,300	7.86	7.9	7.83	7.83	7.82	-
67	26.85	PNB	Philippine National Bank	185,580	52	52.5	51.95	51.95	52	(587,662)
0.147	0.095	RLT	Philippine Realty & Hldgs. Corp.	10,000	0.11	0.11	0.11	0.11	0.11	-
59.9	52.55	PSB	Philippine Savings Bank	1,460	55.9	55.9	55.75	55.75	55.85	-
68.8	35.55	SEVN	Philippine Seven Corp.	460,600	36	36.2	36	36.1	35.55	(868,115)
120	85.45	PTC	Philippine Trust Co.	160	97	97	85.95	85.95	97	-
6.86	1.11	WEB	Philweb Corp.	1,328,100	6.17	6.44	6.11	6.3	6.17	1,023,137
19	15.66	PHN	Phinma Corp.	111,000	15.66	15.66	15.66	15.66	16	-
1,401	1,080	TEL	PLDT, Inc.	42,955	1,260	1,268	1,252	1,260	1,260	(39,398,465)
0.37	0.122	PHA	Premiere Horizon Alliance Corp.	370,000	0.238	0.238	0.234	0.238	0.234	-
2.48	0.93	PREIT	Premiere Island Power REIT Corp.	236,000	1.03	1.03	1.01	1.02	1.03	-
2.27	1.07	PRIM	Prime Media Hldgs., Inc.	13,000	1.11	1.15	1.11	1.12	1.12	-
2.01	1.02	PRMX	Primex Corp.	2,000	1.17	1.17	1.17	1.17	1.17	-
13.1	9.48	PPC	Pryce Corp.	19,600	13.1	13.1	13	13.1	13.1	-
45.95	24.7	PGOLD	Puregold Price Club, Inc.	447,200	39	39	38	38.2	38.5	(3,702,260)
3.38	2	PXP	PXP Energy Corp.	1,432,000	2.36	2.39	2.34	2.34	2.37	(104,100)
1.09	0.75	ASLAG	Raslag Corp.	2,000	0.84	0.84	0.84	0.84	0.82	-
6.92	5.02	REDC	Repower Energy Dev't. Corp.	7,300	6.35	6.36	6.32	6.35	6.35	5,724
4.68	3.85	RFM	RFM Corp.	127,000	4.65	4.68	4.65	4.68	4.65	(331,390)
27.3	23.85	RCB	Rizal Commercial Banking Corp.	3,500	25.3	25.3	25.3	25.3	25	-
8.26	5.85	RCR	RL Commercial REIT, Inc.	7,554,500	7.9	8.02	7.9	7.91	7.89	26,485,882
16.2	11.16	RLC	Robinsons Land Corp.	1,742,300	16.12	16.3	16.1	16.2	16.1	23,690,774
40.35	32	RRHI	Robinsons Retail Hldgs., Inc.	671,100	32.55	32.75	32.35	32.45	32.75	(5,758,170)
3.99	2.09	RCI	Roxas and Co., Inc.	191,000	2.7	2.9	2.69	2.83	2.72	-
87.65	55.55	SMC	San Miguel Corp.	520,870	84	85.95	82.15	84	84	(6,901,057)
79.8	76.8	SMC2L	San Miguel Corp. Series 2-L Pref.	13,060	79	79	79	79	79	-
82.5	79.2	SMC2O	San Miguel Corp. Series 2-O Pref.	150	81.65	81.65	81.55	81.55	81.7	-
76.4	75.1	SMC2R	San Miguel Corp. Series 2-R Pref.	32,600	75	76	75	76	76	(151,800)
77.9	75	SMC2S	San Miguel Corp. Series 2-S Pref.	9,010	75.2	75.2	75	75	77.9	-
79	76	SMC2U	San Miguel Corp. Series 2-U Pref.	720	76.7	78.5	76.7	77.5	76.7	-
55.95	49.2	FB	San Miguel Food and Bev., Inc.	98,690	54.9	55.95	53.1	55.95	55	(2,359,603)
4.51	3.05	SBS	SBS Philippines Corp.	58,000	3.57	3.7	3.55	3.7	3.68	(100)
88	61	SECB	Security Bank Corp.	507,350	66	66.5	64.2	64.2	64.4	(15,801,000)
38.6	27.25	SCC	Semirara Mng. and Power Corp.	650,600	28.2	28.2	27.85	28.05	28.2	(3,222,645)
8.4	6.6	PIZZA	Shakey's Pizza Asia Vent., Inc.	28,700	6.82	6.82	6.61	6.61	6.82	-
4.4	3.36	SHNG	Shang Properties, Inc.	247,000	3.36	3.41	3.36	3.41	3.36	-
7.5	4.71	SHLPH	Shell Pilipinas Corp.	1,106,600	6.06	6.36	5.94	6.11	6.06	(1,925,406)
908	677	SM	SM Investments Corp.	177,160	706	712.5	698	700	700	(18,556,275)
26	19	SMPH	SM Prime Hldgs., Inc.	9,182,700	22.75	23.15	22.25	23	22.6	(90,719,670)
1.46	0.99	SGI	Solid Group, Inc.	19,000	1.28	1.28	1.26	1.26	1.26	-
1.62	1.02	SPNEC	SP New Energy Corp.	2,381,000	1.13	1.13	1.11	1.11	1.13	95,460
11.5	7.5	SPC	SPC Power Corp.	835,600	10.92	10.92	9.42	9.44	11.5	(393,632)
3.4	2.32	SSI	SSI Group, Inc.	231,000	2.44	2.47	2.38	2.47	2.46	23,900
2.95	2.03	SLI	Sta. Lucia Land, Inc.	25,000	2.58	2.58	2.55	2.55	2.58	-
2.76	1.26	STN	Steniel Manufacturing Corp.	2,000	2.1	2.1	2.1	2.1	2.12	-
1.78	1.18	STI	STI Educ. Systems Hldgs., Inc.	605,000	1.42	1.42	1.39	1.39	1.42	5,590
3,600	3,000	SLF	Sun Life Financial, Inc.	50	3,360	3,360	3,360	3,360	3,360	168,000
0.9	0.6	SUN	Suntrust Resort Holdings, Inc.	746,075,000	0.63	0.83	0.61	0.74	0.61	244,185,120
4.05	1.2	SRDC	Supercity Realty Dev't. Corp.	19,000	4.05	4.05	4.05	4.05	2.7	-
0.063	0.044	SFI	Swift Foods, Inc.	10,000	0.051	0.051	0.051	0.051	0.054	-
18	9.41	SGP	Synergy Grid & Dev't. Phils., Inc.	592,400	16.98	17	16.8	16.86	16.96	(4,698,946)
210	158.9	PSE	The Phil. Stock Exchange, Inc.	10,230	207.8	208	205	206	205	(1,866)
0.0099	0.007	OV	The Philodrill Corp.	9,000,000	0.0087	0.0087	0.0087	0.0087	0.0087	-
67.8	51.9	TFHI	Top Frontier Inves’t. Hldgs., Inc.	150	60.05	60.05	60.05	60.05	60.5	-
1.95	0.3	TOP	Top Line Business Dev't. Corp.	1,323,000	1.57	1.6	1.54	1.54	1.58	(26,860)
0.248	0.127	TBGI	Transpacific Broadband Grp. Int'l., Inc.	790,000	0.136	0.137	0.13	0.135	0.137	-
248.6	65.1	UNH	Uniholdings Inc.	20	146	146	140	140	150	-
37	26.25	UBP	Union Bank of the Phils.	47,300	27	27	27	27	26	281,545
0	0	UPM	United Paragon Mng. Co.	30,000,000	0	0	0	0	0	-
98.9	57.9	URC	Universal Robina Corp.	1,457,000	66	67.65	65.6	67.5	65.9	(4,291,773)
0.86	0.62	UPSON	Upson International Corp.	250,000	0.72	0.72	0.69	0.69	0.72	(53,820)
1.24	0.68	V	Vantage Equities, Inc.	81,000	0.93	0.96	0.92	0.96	0.93	46,000
2.2	1.61	VMC	Victorias Milling Co., Inc.	1,000	2.04	2.04	2.04	2.04	1.8	(2,040)
1.71	0.83	VLL	Vista Land & Lifescapes, Inc.	2,100,000	0.9	0.93	0.9	0.92	0.9	(1,668,000)
148.5	75.1	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	20	84.25	90.75	84.25	90.75	90.9	-
2	1	VREIT	VistaREIT, Inc.	625,000	1	1	1	1	1	13,250
1	0	VITA	Vitarich Corp.	558,000	1	1	1	1	1	(41,800)
0	0	WPI	Waterfront Philippines, Inc.	120,000	0	0	0	0	0.43	-
0	0.21	WIN	Wellex Industries, Inc.	10,000	0	0	0.26	0.26	0	-
14	5.68	WLCON	Wilcon Depot, Inc.	387,800	7	7	7	7	7	(2,167,404)
0	0.16	X	Xurpas, Inc.	670,000	0	0	0	0	0	(30,000)
0.096	0.061	ZHI	Zeus Hldgs., Inc.	50,000	0.076	0.076	0.075	0.075	0.076	-

Year to Date High

Year to Date Low

Code

Name

Volume

Open

High

Low

Net Foreign Trade(peso) Buy(sell)

108.9

100.2

BRNPC

A Brown Co., Inc. Preferred "C"

600

105

105.5

105

105.5

102.7

15.26

12.4

ANS

A. Soriano Corp.

24,300

14.4

14.42

(72,000)

0.8

0.3

ABA

AbaCore Capital Hldgs., Inc.

56,380,000

0.34

0.3

0.34

(13,677,950)

37.25

24.2

AEV

Aboitiz Equity Vent., Inc.

276,000

26.4

26.6

26.3

26.55

26.15

2,112,980

44.55

Aboitiz Power Corp.

428,600

42.9

43.5

42.75

43.4

42.5

453,635

6.45

3.16

ABS

ABS-CBN Corp.

527,000

4.27

4.28

3.9

4.1

4.28

4.12

2.17

ACEN

ACEN Corp.

5,967,000

2.7

2.77

2.7

2.74

2.7

2,034,550

1,099

1,041

ACENB

ACEN Corporation Series B Pref.

215

1,065

1,069

1,065

1,069

1,065

0.59

0.41

ANI

Agrinurture, Inc.

425,000

0.52

0.53

0.51

0.53

0.54

0.135

0.03

ALLDY

AllDay Marts, Inc.

4,900,000

0.032

0.033

0.031

0.033

0.032

0.64

0.248

HOME

AllHome Corp.

1,400,000

0.25

0.24

0.248

0.25

9.61

5.93

AGI

Alliance Global Group, Inc.

6,044,300

7.4

7.62

7.34

7.56

7.4

(12,688,903)

1.1

AGIW

Alliance Global Group, Inc. Warrants

3,995,000

1.1

1.14

1.02

1.1

64,000

0.61

0.4

ACR

Alsons Cons. Res., Inc.

250,000

0.46

0.47

1.22

0.8

ALTER

Alternergy Holdings Corp.

134,000

0.85

0.81

0.83

0.85

(5,670)

9.27

8.1

APVI

Altus Property Ventures, Inc.

19,500

8.4

8.49

8.4

8.49

8.4

(156,240)

0.65

0.36

APO

Anglo Phil. Hldgs. Corp.

50,000

0.65

0.197

0.103

APC

APC Group, Inc.

320,000

0.103

0.112

0.103

0.112

0.103

(1,210)

12.32

3.33

APX

Apex Mining Co., Inc. "A"

7,851,800

12.5

12.56

12.22

12.32

12.2

10,990,100

0.01

0.0035

APL

Apollo Global Capital, Inc.

355,000,000

0.005

0.0051

0.0047

0.0049

0.005

0.81

0.4

ARA

Araneta Properties, Inc.

620,000

0.41

45.5

37.6

AREIT

AREIT, Inc.

1,172,900

43.8

43.1

43.5

43.8

62,885

510

450

ALCPF

Arthaland Corp. Perpetual Pref "F"

100

502

500

56.5

30.75

AUB

Asia United Bank Corp.

33,400

39.1

38.85

39.05

39.2

46,710

39.3

19.04

ABG

Asiabest Group Int'l., Inc.

231,600

23.9

19.04

23.9

5,045

35.15

16.3

ATI

Asian Terminals, Inc.

103,100

34.9

34.95

34.5

34.6

(38,390)

5.72

3.52

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

692,700

5.7

5.75

5.67

5.69

(344,952)

2.59

1.68

AXLM

Axelum Resources Corp.

48,000

2.35

2.37

2.3

2.36

2.37

618

402

Ayala Corp.

159,950

453

462

453

460

453

(14,556,900)

2,590

2,450

ACPAR

Ayala Corp. Class "A" Pref.

2,520

2,500

(25,200)

2,094

1,950

ACPB3

Ayala Corp. Class "B" Series 3 Pref.

2,012

2,010

(10,060)

2,050

1,920

ACPB4

Ayala Corp. Class "B" Series 4 Pref.

1,175

2,044

2,048

2,044

2,048

2,046

2,406,280

29.9

18.8

ALI

Ayala Land, Inc.

6,338,800

21.85

22.1

21.55

22.1

21.9

(8,472,705)

1.74

1.25

ALLHC

AyalaLand Logistics Hldgs. Corp.

174,000

1.32

1.34

1.3

1.35

(68,900)

0.41

0.29

BALAI

Balai ni Fruitas, Inc.

600,000

0.34

0.32

0.33

0.34

168

119

BDO

Banco de Oro Unibank, Inc.

3,720,030

134.2

134.3

130.1

133

133.7

90,848,712

9.2

6.5

BNCOM

Bank of Commerce

4,700

9.2

9.28

9.19

(2,757)

142.5

BPI

Bank of the Phil. Islands

1,831,960

119.3

120

117.7

119.8

119.3

90,961,684

0.163

0.113

BSC

Basic Energy Corp.

910,000

0.114

0.117

0.114

0.116

0.114

(80,500)

1.84

1.22

BEL

Belle Corp.

498,000

1.36

1.37

1.3

1.31

(59,400)

5.8

3.45

Benguet Corp. "A"

11,000

4.45

4.79

4.45

4.78

4.45

5.79

3.43

BCB

Benguet Corp. "B"

9,000

4.36

9.8

BCOR

Berjaya Phils., Inc.

900

6.18

2.53

BLOOM

Bloomberry Resorts Corp.

3,432,000

2.56

2.57

2.53

2.55

61,690

0.088

0.034

BHI

Boulevard Hldgs., Inc.

9,900,000

0.044

0.04

0.042

0.044

1.58

0.53

BKR

Bright Kindle Res. & Invest., Inc.

38,000

0.62

0.65

0.61

0.65

38.3

27.65

CEB

Cebu Air, Inc.

259,200

32.2

33.85

32.2

33.85

(2,239,055)

CEBCP

Cebu Air, Inc. Convertible Pref.

14,600

34.4

2.7

2.2

CLI

Cebu Landmasters, Inc.

74,000

2.36

2.34

2.35

2.36

(25,960)

1,049

953.5

CLIA1

Cebu Landmasters, Inc. Series A-1 Pref.

500

1,003

1,000

1,025

1,080

1,000

CLIA2

Cebu Landmasters, Inc. Series A-2 Pref.

355

1,079

1,045

1,070

18.98

CEU

Centro Escolar University

4,100

15.36

15.48

15.32

44.5

CNPF

Century Pacific Food, Inc.

521,300

39.6

38.6

39.35

(9,573,080)

0.8

0.4

CPG

Century Prop. Group, Inc.

971,000

0.67

0.68

0.67

0.68

(1,340)

1.36

0.9

Chelsea Logistics and Infra. Hldgs. Corp.

241,000

0.91

0.92

0.9

0.95

94.5

47.5

CBC

China Banking Corp.

266,510

56.25

58.3

56.25

57.1

56.1

(3,080,557)

1.35

0.53

TECH

Cirtek Hldgs. Phils. Corp.

138,000

0.64

0.62

0.64

(1,260)

9.5

TCB2C

Cirtek Holdings - Pref B-2 Subseries C

600

48.95

7.96

TCB2D

Cirtek Holdings - Pref B-2 Subseries D

3,300

8.32

8.2

8.32

3.9

3.03

CREIT

Citicore Energy REIT Corp.

1,770,000

3.58

3.6

3.56

3.58

21,360

4.5

3.21

CREC

Citicore Renewable Energy Corp.

6,000

4.27

4.28

0.69

0.5

LAND

City and Land Developers, Inc.

58,000

0.52

0.53

0.51

0.52

510

0.68

0.52

CDC

Cityland Dev't. Corp.

633,000

0.6

0.61

0.59

0.6

(9,600)

0.03

0.0119

COAL

Coal Asia Hldgs., Inc.

300,000

0.028

1.74

1.35

COL

COL Fin'l. Group, Inc.

3,000

1.36

1.42

1.36

1.42

1.39

15.44

12.86

CIC

Concepcion Ind'l. Corp.

15,400

13.78

13.54

13.78

1.93

CHP

Concreat Hldg. Phils., Inc.

371,000

1.06

1.08

1.05

(2,160)

57.85

42.95

CAB

Concrete Aggregates Corp. "B"

100

52.95

21.4

11.2

CNVRG

Converge ICT Solutions, Inc.

1,370,000

14.5

14.9

14.5

14.64

14.5

(5,533,564)

7.83

5.12

COSCO

Cosco Capital, Inc.

1,217,000

6.98

6.97

6.98

(1,380,715)

1.83

1.6

CROWN

Crown Asia Chemicals Corp.

229,000

1.69

1.61

1.63

1.69

0.079

0.051

CEI

Crown Equities, Inc.

2,890,000

0.073

0.078

0.073

0.074

0.073

5.52

4.68

DMW

D.M. Wenceslao and Associates, Inc.

5,000

4.94

6.21

3.28

DNL

D&L Industries, Inc.

4,128,000

3.65

3.59

3.63

3.66

(255,890)

1.1

1.02

DDMPR

DDMP REIT, Inc.

9,734,000

1.03

1.01

1.02

1.03

(43,860)

5.29

2.66

DELM

Del Monte Pacific Ltd.

22,000

4.6

4.79

4.33

4.79

4.85

3.2

0.66

DFNN

DFNN, Inc.

473,000

0.82

0.84

0.8

0.83

0.82

(342,470)

15.2

PLUS

DigiPlus Interactive Corp.

17,389,600

17.38

18.24

16.34

17.14

(55,318,836)

2.23

0.62

DITO

DITO CME Holdings Corp.

10,806,000

0.65

0.62

0.65

996,190

5.16

DIZ

Dizon Copper Silver Mines, Inc.

3,000

4.99

4.9

11.82

9.9

DMC

DMCI Hldgs., Inc.

1,017,900

10.42

10.32

10.4

10.42

(1,775,902)

1.61

1.15

DHI

Dominion Hldgs., Inc.

79,000

1.46

1.36

1.46

14.98

8.3

DoubleDragon Prop. Corp.

109,500

9.21

9.1

9.2

9.15

(100,210)

99.4

94.95

DDPR

DoubleDragon Prop. Corp. Pref.

17,440

96.5

96.6

96.5

96.6

96.5

0.39

0.245

ECVC

East Coast Vulcan Mining Corp.

10,000

0.27

0.29

9.65

East West Banking Corp.

1,250,300

11.42

11.46

11.4

11.46

11.42

4.5

2.05

ECP

Easycall Comm. Phils., Inc.

10,000

2.97

3.14

2.97

3.14

2.59

(9,080)

4.2

2.63

EEI

EEI Corp.

33,000

2.63

2.62

2.63

(78,900)

85.05

EEIPB

EEI Corp. Series B Pref.

98.2

18.14

11.9

EMI

Emperador, Inc.

1,177,300

15.34

15.7

15.3

15.6

15.34

(9,677,832)

1.1

0.72

EURO

Euro-Med Lab. Phil., Inc.

3,000

1.07

1.06

1.07

947

700

FEU

Far Eastern University, Inc.

814.5

810

9.3

4.26

FERRO

Ferronoux Holding, Inc.

203,000

4.9

4.49

4.55

4.85

(300)

0.89

0.54

FCG

Figaro Culinary Group, Inc.

706,000

0.59

0.57

0.59

(63,400)

4.03

FDC

Filinvest Dev't. Corp.

5,000

4.65

1,020

1,000

FDCPB

Filinvest Devt. Corp. Series B Pref.

225

1,004

1,009

1,004

1,009

1,004

0.86

0.69

FLI

Filinvest Land, Inc.

4,323,000

0.76

0.77

0.74

0.76

(557,260)

3.68

2.79

FILRT

Filinvest REIT, Corp.

736,000

3.03

3.04

3.01

3.03

(1,880,010)

19.22

15.1

FGEN

First Gen Corp.

118,200

17.4

17.26

17.34

17.38

(107,446)

107

FMETF

First Metro Phil. Equity ETF, Inc.

3,930

99.4

99.3

(9,975)

86.5

56.5

FPH

First Phil. Hldgs. Corp.

15,010

73.5

0.28

0.21

FPI

Forum Pacific, Inc.

10,000

0.24

0.231

0.71

0.6

FRUIT

Fruitas Hldgs., Inc.

281,000

0.63

0.62

0.63

0.147

0.058

GEO

GEOGRACE Res. Phils., Inc.

240,000

0.085

0.086

0.085

0.086

0.087

308

271.8

GSMI

Ginebra San Miguel, Inc.

6,440

293

286.6

291.6

293

(462,836)

1.69

0.99

FNI

Global Ferronickel Hldgs., Inc.

733,000

1.1

1.06

1.08

1.11

539,740

0.71

0.5

GERI

Global-Estate Resorts, Inc.

42,000

0.66

2,300

1,445

GLO

Globe Telecom, Inc.

32,895

1,565

1,605

1,560

1,590

1,565

(7,156,470)

6.3

4.5

GMAP

GMA Hldgs., Inc. "PDR"

1,300

5.31

5.29

5.1

6.7

5.08

GMA7

GMA Network, Inc.

121,600

5.36

5.32

5.33

5.37

2,494

500

HVN

Golden MV Holdings, Inc.

210

999

1,004

925

1,000

1,004

(10,040)

0.204

0.122

GREEN

Greenergy Hldgs., Inc.

2,430,000

0.18

0.161

0.179

0.181

28,130

717.5

465

GTCAP

GT Capital Hldgs., Inc.

116,880

586.5

590

580

585

580

61,099,705

0.69

0.47

TUGS

Harbor Star Shipping Serv., Inc.

51,000

0.52

0.49

0.52

1.19

0.96

HTI

Haus Talk, Inc.

19,000

1.08

4.5

3.24

House of Investments, Inc.

77,000

4.5

4.48

180,000

610

320

ICT

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

1,017,190

575.5

576.5

559.5

565

574.5

(89,840,955)

3.66

1.43

IMI

Integ. Micro-Electronics, Inc.

534,000

3.5

3.53

3.38

3.42

3.48

(269,740)

1.08

0.72

ION

Ionics, Inc.

385,000

1.02

1.01

6.84

5.41

IPO

iPeople, Inc.

100

6.28

(628)

0.141

0.069

Island Info. and Technology, Inc.

1,910,000

0.128

0.13

0.123

0.125

0.128

1.3

0.85

IDC

Italpinas Dev't. Corp.

40,000

0.87

0.89

0.85

0.87

1,720

25.15

14.96

JGS

JG Summit Hldgs., Inc.

2,486,600

22.75

23.55

22.75

23.5

22.8

24,079,265

269

177

JFC

Jollibee Foods Corp.

1,602,950

185.4

186

176.5

179

185.4

(7,488,132)

999

950

JFCPB

Jollibee Foods Corp. Series B Pref.

150

990

995

2.9

2.22

KEEPR

Keepers Hldgs., Inc., The

1,984,000

2.34

2.38

2.31

2.38

2.35

(651,910)

11.9

6.78

LBC

LBC Express Hldgs., Inc.

100

8.87

0.26

0.065

Lepanto Cons. Mng. "A"

45,290,000

0.183

0.189

0.181

0.182

0.18

0.25

0.064

LCB

Lepanto Cons. Mng. "B"

3,060,000

0.181

0.187

0.181

0.179

(12,860)

36.6

13.2

LFM

Liberty Flour Mills, Inc.

8,500

34.05

32.6

33.5

34.05

(23,590)

0.87

0.18

LODE

Lodestar Invest. Hldg. Corp. "A"

50,000

0.35

0.36

0.35

0.36

0.37

0.96

0.48

LSC

Lorenzo Shipping Corp.

1,000

0.59

0.58

15.5

10.4

LTG

LT Group,Inc.

1,154,800

14.62

14.46

14.5

14.6

(69,232)

6.98

5.26

MACAY

Macay Hldgs., Inc.

600

6.39

6.5

6.39

6.5

6.39

6.02

3.6

MAC

Macroasia Corp.

308,000

4.36

4.4

4.3

4.4

2.12

1.6

MFIN

Makati Finance Corp.

1,000

1.8

1.61

7.4

5.01

MBC

Manila Broadcasting Co.

100

5.03

5.01

618

448

MER

Manila Electric Co.

135,480

589

572

580

585

(44,091,790)

0.0092

0.0029

Manila Mining Corp. "A"

17,000,000

0.0072

0.0071

0.007

42.45

25.85

MWC

Manila Water Co., Inc.

1,352,600

40.25

40.3

38.95

39.8

40.25

13,484,200

2,050

1,506

MFC

Manulife Financial Corp.

780

1,990

2,000

1,980

2,000

1,990

(9,900)

0.77

0.49

MARC

Marcventures Hldgs., Inc.

1,127,000

0.67

0.7

0.67

0.69

0.67

2.69

2.15

MAXS

Max's Group,Inc.

45,000

2.37

2.44

2.31

2.39

(18,860)

16.78

14.1

MYNLD

Maynilad Water Services, Inc.

1,991,600

16.4

16.6

16.38

16.4

14,188,064

0.32

0.245

MEDIC

Medilines Distributors, Inc.

90,000

0.235

0.26

0.235

0.26

3.58

1.88

MWIDE

Megawide Const. Corp.

481,000

2.96

2.91

2.99

5,900

103

MWP5

Megawide Const. Corp. Series 5 Pref.

410

102

106

100

MWP6C

Megawide Const. Corp. Series 6C Pref.

103.9

104

101

98.2

MWP7A

Megawide Const. Corp. Series 7A Pref.

101

100.5

2.13

1.74

MEG

Megaworld Corp.

3,530,000

2.08

2.1

2.07

2.08

(698,420)

0.66

0.39

MerryMart Consumer Corp.

180,000

0.39

0.4

15,600

1.34

1.11

MRSGI

Metro Retail Stores Group, Inc.

57,000

1.17

1.13

1.18

80.5

62.05

MBT

MetroBank and Trust Co.

817,420

67.5

67.9

67.5

(11,454,948)

8.6

5.65

MONDE

Monde Nissin Corp.

2,570,900

5.9

5.94

5.8

5.9

(9,488,107)

1.17

0.5

MRC

MRC Allied, Inc.

42,688,000

0.93

0.94

0.83

0.84

0.93

(879,930)

14.94

13.34

MREIT

MREIT, Inc.

218,000

14.04

13.96

(792,690)

0.81

0.54

NRCP

Nat'l. Reinsurance Corp. of the Phils.

1,483,000

0.74

0.76

0.74

0.76

2.02

NIKL

Nickel Asia Corp.

3,576,000

3.54

3.66

3.54

3.65

3.53

1,517,980

0.97

0.36

NOW

Now Corp.

1,650,000

0.68

0.69

0.66

0.69

13.8

OGP

OceanaGold (Philippines), Inc.

1,584,200

30.9

31.95

30.85

31.95

30.5

11,019,800

0.53

0.32

ORE

Oriental Peninsula Res. Grp., Inc.

10,000

0.39

0.38

0.012

0.0067

OPM

Oriental Pet. & Min. Corp. "A"

1,500,000

0.011

0.012

0.011

0.012

0.011

0.012

0.0069

OPMB

Oriental Pet. & Min. Corp. "B"

300,000

0.011

4.87

1.64

LOTO

Pacific Online Sys. Corp.

34,000

1.7

5.19

3.6

PAL

PAL Hldgs., Inc.

191,000

3.8

(725,800)

10.8

5.18

PMPC

Panasonic Mfg. Phils. Corp.

1,900

10.52

10.5

10.52

3.5

1.58

PAX

Paxys, Inc.

10,000

2.52

2.53

2.66

2.28

PCOR

Petron Corp.

1,474,000

2.5

2.51

2.46

2.5

2.46

(90,000)

1,050

975

PRF3B

Petron Corp. - Perp. Pref. Series 3B

1,003

1,004

0.58

0.126

PHR

PH Resorts Group Holdings, Inc.

60,000

0.14

0.147

0.14

0.145

0.146

0.45

0.21

INFRA

Phil. Infradev Hldgs., Inc.

30,000

0.33

0.34

10.6

2.77

Philex Mining Corp.

5,169,700

10.36

10.16

10.28

10.1

5,086,078

7.02

PBB

Philippine Business Bank

4,300

7.86

7.9

7.83

7.82

26.85

PNB

Philippine National Bank

185,580

52.5

51.95

(587,662)

0.147

0.095

RLT

Philippine Realty & Hldgs. Corp.

10,000

0.11

59.9

52.55

PSB

Philippine Savings Bank

1,460

55.9

55.75

55.85

68.8

35.55

SEVN

Philippine Seven Corp.

460,600

36.2

36.1

35.55

(868,115)

120

85.45

PTC

Philippine Trust Co.

160

85.95

6.86

1.11

WEB

Philweb Corp.

1,328,100

6.17

6.44

6.11

6.3

6.17

1,023,137

15.66

PHN

Phinma Corp.

111,000

15.66

1,401

1,080

TEL

PLDT, Inc.

42,955

1,260

1,268

1,252

1,260

(39,398,465)

0.37

0.122

PHA

Premiere Horizon Alliance Corp.

370,000

0.238

0.234

0.238

0.234

2.48

0.93

PREIT

Premiere Island Power REIT Corp.

236,000

1.03

1.01

1.02

1.03

2.27

1.07

PRIM

Prime Media Hldgs., Inc.

13,000

1.11

1.15

1.11

1.12

2.01

1.02

PRMX

Primex Corp.

2,000

1.17

13.1

9.48

PPC

Pryce Corp.

19,600

13.1

45.95

24.7

PGOLD

Puregold Price Club, Inc.

447,200

38.2

38.5

(3,702,260)

3.38

PXP

PXP Energy Corp.

1,432,000

2.36

2.39

2.34

2.37

(104,100)

1.09

0.75

ASLAG

Raslag Corp.

2,000

0.84

0.82

6.92

5.02

REDC

Repower Energy Dev't. Corp.

7,300

6.35

6.36

6.32

6.35

5,724

4.68

3.85

RFM

RFM Corp.

127,000

4.65

4.68

4.65

4.68

4.65

(331,390)

27.3

23.85

RCB

Rizal Commercial Banking Corp.

3,500

25.3

8.26

5.85

RCR

RL Commercial REIT, Inc.

7,554,500

7.9

8.02

7.9

7.91

7.89

26,485,882

16.2

11.16

RLC

Robinsons Land Corp.

1,742,300

16.12

16.3

16.1

16.2

16.1

23,690,774

40.35

RRHI

Robinsons Retail Hldgs., Inc.

671,100

32.55

32.75

32.35

32.45

32.75

(5,758,170)

3.99

2.09

RCI

Roxas and Co., Inc.

191,000

2.7

2.9

2.69

2.83

2.72

87.65

55.55

SMC

San Miguel Corp.

520,870

85.95

82.15

(6,901,057)

79.8

76.8

SMC2L

San Miguel Corp. Series 2-L Pref.

13,060

82.5

79.2

SMC2O

San Miguel Corp. Series 2-O Pref.

150

81.65

81.55

81.7

76.4

75.1

SMC2R

San Miguel Corp. Series 2-R Pref.

32,600

(151,800)

77.9

SMC2S

San Miguel Corp. Series 2-S Pref.

9,010

75.2

77.9

SMC2U

San Miguel Corp. Series 2-U Pref.

720

76.7

78.5

76.7

77.5

76.7

55.95

49.2

San Miguel Food and Bev., Inc.

98,690

54.9

55.95

53.1

55.95

(2,359,603)

4.51

3.05

SBS

SBS Philippines Corp.

58,000

3.57

3.7

3.55

3.7

3.68

(100)

SECB

Security Bank Corp.

507,350

66.5

64.2

64.4

(15,801,000)

38.6

27.25

SCC

Semirara Mng. and Power Corp.

650,600

28.2

27.85

28.05

28.2

(3,222,645)

8.4

6.6

PIZZA

Shakey's Pizza Asia Vent., Inc.

28,700

6.82

6.61

6.82

4.4

3.36

SHNG

Shang Properties, Inc.

247,000

3.36

3.41

3.36

3.41

3.36

7.5

4.71

SHLPH

Shell Pilipinas Corp.

1,106,600

6.06

6.36

5.94

6.11

6.06

(1,925,406)

908

677

SM Investments Corp.

177,160

706

712.5

698

700

(18,556,275)

SMPH

SM Prime Hldgs., Inc.

9,182,700

22.75

23.15

22.25

22.6

(90,719,670)

1.46

0.99

SGI

Solid Group, Inc.

19,000

1.28

1.26

1.62

1.02

SPNEC

SP New Energy Corp.

2,381,000

1.13

1.11

1.13

95,460

11.5

7.5

SPC

SPC Power Corp.

835,600

10.92

9.42

9.44

11.5

(393,632)

3.4

2.32

SSI

SSI Group, Inc.

231,000

2.44

2.47

2.38

2.47

2.46

23,900

2.95

2.03

SLI

Sta. Lucia Land, Inc.

25,000

2.58

2.55

2.58

2.76

1.26

STN

Steniel Manufacturing Corp.

2,000

2.1

2.12

1.78

1.18

STI

STI Educ. Systems Hldgs., Inc.

605,000

1.42

1.39

1.42

5,590

3,600

3,000

SLF

Sun Life Financial, Inc.

3,360

168,000

0.9

0.6

SUN

Suntrust Resort Holdings, Inc.

746,075,000

0.63

0.83

0.61

0.74

0.61

244,185,120

4.05

1.2

SRDC

Supercity Realty Dev't. Corp.

19,000

4.05

2.7

0.063

0.044

SFI

Swift Foods, Inc.

10,000

0.051

0.054

9.41

SGP

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

592,400

16.98

16.8

16.86

16.96

(4,698,946)

210

158.9

PSE

The Phil. Stock Exchange, Inc.

10,230

207.8

208

205

206

205

(1,866)

0.0099

0.007

The Philodrill Corp.

9,000,000

0.0087

67.8

51.9

TFHI

Top Frontier Inves’t. Hldgs., Inc.

150

60.05

60.5

1.95

0.3

TOP

Top Line Business Dev't. Corp.

1,323,000

1.57

1.6

1.54

1.58

(26,860)

0.248

0.127

TBGI

Transpacific Broadband Grp. Int'l., Inc.

790,000

0.136

0.137

0.13

0.135

0.137

248.6

65.1

UNH

Uniholdings Inc.

146

140

150

26.25

UBP

Union Bank of the Phils.

47,300

281,545

UPM

United Paragon Mng. Co.

30,000,000

98.9

57.9

URC

Universal Robina Corp.

1,457,000

67.65

65.6

67.5

65.9

(4,291,773)

0.86

0.62

UPSON

Upson International Corp.

250,000

0.72

0.69

0.72

(53,820)

1.24

0.68

Vantage Equities, Inc.

81,000

0.93

0.96

0.92

0.96

0.93

46,000

2.2

1.61

VMC

Victorias Milling Co., Inc.

1,000

2.04

1.8

(2,040)

1.71

0.83

VLL

Vista Land & Lifescapes, Inc.

2,100,000

0.9

0.93

0.9

0.92

0.9

(1,668,000)

148.5

75.1

VLL2A

Vista Land and Lifescapes, Inc. Pref. 2A

84.25

90.75

84.25

90.75

90.9

VREIT

VistaREIT, Inc.

625,000

13,250

VITA

Vitarich Corp.

558,000

(41,800)

WPI

Waterfront Philippines, Inc.

120,000

0.43

0.21

WIN

Wellex Industries, Inc.

10,000

0.26

5.68

WLCON

Wilcon Depot, Inc.

387,800

(2,167,404)

0.16

Xurpas, Inc.

670,000

(30,000)

0.096

0.061

ZHI

Zeus Hldgs., Inc.

50,000

0.076

0.075

0.076

Data based on December 23, 2025 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

GCash represents PH at Mastercard Global Financial Health Coalition, showcases fintech...

A year on, Jeju Air crash report delayed as families question...

Judge grants injunction blocking US from detaining British anti-disinformation activist

Tracing the colorful journey of Ube through the Astoria Culinary Expert...

ICI commissioner Rosanna Fajardo resigns

Ukraine, US negotiators discussed how to bring peace closer, Zelenskiy says

Trade gap narrows to nine-month low in November

Duty Free Philippines bets on airport expansion to lead its next...

Philippines forecasts 2025 current account deficit at 3.2% of GDP

Jair Bolsonaro backs son’s Brazil presidential bid, undergoes hernia surgery

12 3...16,476 Page 1 of 16,476