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)
0.64	0.51	BRN	A Brown Co., Inc.	1,000	0.54	0.54	0.54	0.54	0.55	-
108.9	95.4	BRNPC	A Brown Company, Inc. Preferred "C"	530	103.9	103.9	103.8	103.8	102	-
15.8	12.98	ANS	A. Soriano Corp.	59,200	14.08	14.1	13.64	14.1	13.5	-
1.05	0.3	ABA	AbaCore Capital Hldgs., Inc.	10,158,000	0.8	0.82	0.79	0.79	0.8	240,570
39.25	30.7	AEV	Aboitiz Equity Vent., Inc.	121,300	34.5	34.6	34.25	34.45	34.25	1,002,860
44.5	32.4	AP	Aboitiz Power Corp.	1,194,800	38.7	38.9	37.8	38	38.9	(17,595,885)
7	3.82	ABS	ABS-CBN Corp.	262,000	4.35	4.35	4.18	4.24	4.24	-
6.88	3.52	ABSP	ABS-CBN Hldgs. Corp. "PDR"	2,000	4.18	4.18	4.18	4.18	4.2	8,360
5.9	2.46	ACEN	ACEN Corp.	8,230,000	2.5	2.52	2.48	2.5	2.5	(9,821,410)
1,070	931	ACENA	ACEN Corporation Series A Pref.	100	1,010	1,010	1,010	1,010	1,010	-
1,099	1,025	ACENB	ACEN Corporation Series B Pref.	3,460	1,055	1,055	1,050	1,050	1,055	(3,268,300)
0.65	0.47	ANI	Agrinurture, Inc.	170,000	0.47	0.49	0.47	0.49	0.49	(24,000)
0.155	0.097	ALLDY	AllDay Marts, Inc.	1,770,000	0.098	0.1	0.097	0.097	0.099	(98,000)
0.89	0.51	HOME	AllHome Corp.	1,502,000	0.52	0.52	0.5	0.52	0.51	(652,300)
9.66	5.93	AGI	Alliance Global Group, Inc.	4,006,700	9.25	9.6	9.25	9.5	9.3	8,933,472
0.58	0.43	ACR	Alsons Cons. Res., Inc.	110,000	0.53	0.53	0.53	0.53	0.53	-
1.22	0.65	ALTER	Alternergy Holdings Corp.	23,000	1.04	1.04	1.01	1.01	1	4,040
0.64	0.36	APO	Anglo Phil. Hldgs. Corp.	10,000	0.46	0.46	0.46	0.46	0.48	-
0.221	0.15	APC	APC Group, Inc.	1,610,000	0.152	0.152	0.15	0.152	0.15	-
7.06	3.29	APX	Apex Mining Co., Inc. "A"	8,360,000	6.45	6.5	6.19	6.38	6.45	1,753,799
0.012	0.0034	APL	Apollo Global Capital, Inc.	312,000,000	0.0047	0.0048	0.0045	0.0045	0.0048	-
0.86	0.48	ARA	Araneta Properties, Inc.	310,000	0.5	0.52	0.5	0.52	0.5	1,000
42	34	AREIT	AREIT, Inc.	414,800	39.95	40	39.9	40	40	7,477,085
0.49	0.31	ALCO	Arthaland Corp.	30,000	0.42	0.42	0.41	0.41	0.41	-
510	430.2	ALCPF	Arthaland Corp. Perpetual Pref "F"	70	505	505	504	504	509	-
79.6	41.1	AUB	Asia United Bank Corp.	33,690	78.8	78.8	74.5	75	75.5	(384,963)
24.95	16.3	ATI	Asian Terminals, Inc.	72,000	23.5	23.5	23.2	23.45	23.5	(274,060)
5	3.74	AT	Atlas Cons. Mng. & Dev't. Corp.	232,000	4.12	4.12	4.05	4.05	4.13	161,300
0.64	0.41	ATN	ATN Hldgs., Inc. "A"	162,000	0.51	0.51	0.51	0.51	0.51	-
6.9	3.5	AB	Atok-Big Wedge Co., Inc.	21,000	3.86	4	3.81	4	4.14	-
2.59	1.8	AXLM	Axelum Resources Corp.	335,000	1.88	1.92	1.88	1.91	1.92	(73,320)
740	544	AC	Ayala Corp.	151,790	570	570	561	570	561	(16,049,270)
38.4	21.65	ALI	Ayala Land, Inc.	5,588,500	23.7	24	23.5	23.95	23.65	19,756,250
2.17	1.36	ALLHC	AyalaLand Logistics Hldgs. Corp.	903,000	1.47	1.48	1.45	1.45	1.47	(405,680)
0.46	0.34	BALAI	Balai ni Fruitas, Inc.	10,000	0.36	0.36	0.36	0.36	0.38	-
168	127	BDO	Banco de Oro Unibank, Inc.	3,383,000	156	157.7	156	156.5	156.2	(46,391,211)
8.8	6.2	BNCOM	Bank of Commerce	110,000	7.62	7.93	7.62	7.8	7.65	(2,340)
147.4	109.8	BPI	Bank of the Phil. Islands	3,808,980	138	139.2	138	138.5	137.9	95,179,390
0.153	0.115	BSC	Basic Energy Corp.	2,650,000	0.119	0.124	0.117	0.122	0.119	-
2.5	1.43	BEL	Belle Corp.	1,202,000	1.72	1.72	1.55	1.59	1.68	16,960
4.24	3.41	BC	Benguet Corp. "A"	41,000	4.09	4.09	4.09	4.09	4.08	-
9.8	5	BCOR	Berjaya Phils., Inc.	2,500	5	5	5	5	5	-
10.28	2.62	BLOOM	Bloomberry Resorts Corp.	154,239,500	5.55	6.04	5.43	5.75	5.69	(176,930,445)
0.105	0.038	BHI	Boulevard Hldgs., Inc.	500,000	0.039	0.039	0.039	0.039	0.039	-
1.58	0.68	BKR	Bright Kindle Res. & Invest., Inc.	1,859,000	0.85	0.85	0.8	0.8	0.88	3,320
36.1	26.7	CEB	Cebu Air, Inc.	295,100	34.8	34.8	34.05	34.7	34.7	1,390,670
40.5	33.05	CEBCP	Cebu Air, Inc. Convertible Pref.	15,700	37.05	38	37.05	37.5	37.05	581,250
2.9	2.42	CLI	Cebu Landmasters, Inc.	143,000	2.48	2.5	2.46	2.5	2.48	(49,880)
1.93	1.1	CHP	Cemex Hldg. Phils., Inc.	363,000	1.3	1.3	1.27	1.27	1.3	-
16.5	9.02	CAT	Central Azucarera De Tarlac	1,500	10.2	10.2	9.85	9.85	9.95	-
17.3	10.7	CEU	Centro Escolar University	13,100	17.28	17.3	17.22	17.3	17.22	1,728
45	32	CNPF	Century Pacific Food, Inc.	643,900	40.45	40.45	39.5	39.95	39.55	(6,027,995)
3.05	2.35	CPM	Century Peak Metals Hldgs. Corp.	510,000	2.35	2.38	2.35	2.38	2.37	1,204,800
0.71	0.28	CPG	Century Prop. Group, Inc.	13,592,000	0.69	0.71	0.69	0.71	0.69	11,500
1.46	1	C	Chelsea Logistics and Infra. Hldgs. Corp.	126,000	1.18	1.18	1.16	1.16	1.18	-
94.5	39	CBC	China Banking Corp.	1,024,670	65.8	66.65	65.1	65.2	66	4,816,397
1.68	0.75	TECH	Cirtek Hldgs. Phils. Corp.	663,000	0.77	0.77	0.74	0.76	0.76	-
49.8	9.5	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	300	18.1	18.1	18.1	18.1	19.96	-
3.46	2.71	CREIT	Citicore Energy REIT Corp.	2,538,000	3.36	3.46	3.36	3.46	3.33	(919,530)
3.9	2.56	CREC	Citicore Renewable Energy Corp.	173,000	3.87	3.87	3.79	3.86	3.87	(195,940)
0.8	0.57	LAND	City and Land Developers, Inc.	224,000	0.56	0.61	0.54	0.57	0.61	1,660
0.74	0.58	CDC	Cityland Dev't. Corp.	79,000	0.61	0.61	0.59	0.59	0.61	1,220
16.5	5.96	CSB	Citystate Savings Bank	300	16	16	16	16	16	-
15.44	11.6	CIC	Concepcion Ind'l. Corp.	83,000	14.82	14.82	14.76	14.76	15	(925,962)
21.4	10.2	CNVRG	Converge ICT Solutions, Inc.	3,981,300	20.45	20.45	19.82	20.15	20.3	(23,735,771)
7.14	4.55	COSCO	Cosco Capital, Inc.	584,900	7.14	7.18	6.97	7	7.13	(274,633)
1.98	1.6	CROWN	Crown Asia Chemicals Corp.	30,000	1.7	1.7	1.66	1.67	1.71	-
0.085	0.051	CEI	Crown Equities, Inc.	240,000	0.062	0.062	0.057	0.06	0.057	-
0.77	0.42	CTS	CTS Global Equity Group, Inc.	390,000	0.42	0.44	0.42	0.44	0.42	-
5.8	4.68	DMW	D.M. Wenceslao and Associates, Inc.	8,100	5.25	5.25	5.25	5.25	5	-
6.82	5.04	DNL	D&L Industries, Inc.	771,800	5.57	5.57	5.42	5.53	5.55	(1,545,987)
1.18	0.98	DDMPR	DDMP REIT, Inc.	3,454,000	1.09	1.1	1.09	1.09	1.09	(22,100)
5.7	2.66	DELM	Del Monte Pacific Ltd.	47,000	3.09	3.25	3.09	3.25	3.09	(40,170)
3.57	1.99	DFNN	DFNN, Inc.	8,000	1.99	1.99	1.99	1.99	2.08	-
65	13	PLUS	DigiPlus Interactive Corp.	10,900,490	60	65.3	59.6	65	61.1	95,185,703
1.4	1.04	DWC	Discovery World Corp.	77,000	1.01	1.13	1.01	1.13	1.04	54,850
2.23	1.07	DITO	DITO CME Holdings Corp.	45,204,000	1.1	1.11	1.05	1.07	1.08	4,823,020
3.1	2	DIZ	Dizon Copper Silver Mines, Inc.	2,000	2.59	2.6	2.59	2.6	2.6	-
12.4	10.22	DMC	DMCI Hldgs., Inc.	966,700	10.84	11	10.7	10.7	10.86	(2,403,270)
2.74	1.2	DHI	Dominion Hldgs., Inc.	345,000	1.25	1.25	1.2	1.2	1.24	-
13.7	8.3	DD	DoubleDragon Prop. Corp.	1,453,300	13.5	13.68	13.3	13.34	13.2	(95,286)
99.4	93	DDPR	DoubleDragon Prop. Corp. Pref.	14,840	97.1	97.45	97.1	97.45	97.5	-
0.61	0.26	ECVC	East Coast Vulcan Corp.	310,000	0.29	0.29	0.29	0.29	0.29	-
11.18	8.8	EW	East West Banking Corp.	222,600	10.3	10.34	10.3	10.3	10.34	360,852
5.4	2.9	EEI	EEI Corp.	37,000	3	3	2.95	2.95	3	-
99	85.05	EEIPB	EEI Corp. Series B Pref.	10,280	87.5	87.5	85	85.3	87.25	189,190
18.9	11.9	EMI	Emperador, Inc.	105,600	14.6	14.84	14.4	14.76	14.58	(584,518)
0.154	0.103	ELI	Empire East Land Hldgs., Inc.	540,000	0.107	0.112	0.107	0.11	0.105	(8,800)
6.79	3.75	ENEX	ENEX Energy Corp.	6,000	3.78	4	3.78	4	3.81	(220)
0.3	0.23	EVER	Ever-Gotesco Res. & Hldgs., Inc.	120,000	0.244	0.248	0.236	0.245	0.248	-
947	636	FEU	Far Eastern University, Inc.	30	800.5	800.5	800	800	839.5	-
7.8	1.73	FERRO	Ferronoux Holding, Inc.	573,700	7.6	7.8	7.52	7.8	7.73	-
0.92	0.66	FCG	Figaro Culinary Group, Inc.	344,000	0.68	0.71	0.68	0.7	0.69	(4,950)
6	4.03	FDC	Filinvest Dev't. Corp.	6,000	4.99	5	4.99	5	4.59	-
0.83	0.62	FLI	Filinvest Land, Inc.	4,676,000	0.73	0.74	0.71	0.72	0.73	(2,083,930)
3.21	2.84	FILRT	Filinvest REIT, Corp.	2,082,000	3.19	3.2	3.15	3.18	3.2	(4,572,210)
8.2	5.02	FFI	Filipino Fund, Inc.	7,000	7.61	7.8	7.61	7.8	7.56	(31,200)
19.22	16.04	FGEN	First Gen Corp.	805,500	17.72	17.98	17.68	17.82	17.72	(150,922)
121.3	93	FMETF	First Metro Phil. Equity ETF, Inc.	9,420	103.7	104.6	103.7	104.6	103.7	416,600
76	56.5	FPH	First Phil. Hldgs. Corp.	3,067,710	66.2	76	66.2	76	65.5	(100,099)
0.28	0.2	FPI	Forum Pacific, Inc.	3,570,000	0.23	0.23	0.23	0.23	0.25	-
0.85	0.6	FRUIT	Fruitas Hldgs., Inc.	720,000	0.65	0.66	0.64	0.64	0.65	-
308	205	GSMI	Ginebra San Miguel, Inc.	6,680	294.8	295	294.6	295	294.6	(365,800)
1.87	0.99	FNI	Global Ferronickel Hldgs., Inc.	1,316,000	1.1	1.12	1.09	1.12	1.11	(41,130)
0.89	0.5	GERI	Global-Estate Resorts, Inc.	113,000	0.54	0.54	0.54	0.54	0.53	-
2,460	1,748	GLO	Globe Telecom, Inc.	30,810	1,800	1,814	1,770	1,800	1,807	(22,997,550)
7.32	4.5	GMAP	GMA Hldgs., Inc. "PDR"	2,200	5.15	5.15	4.56	4.56	5.15	-
7.41	5.13	GMA7	GMA Network, Inc.	426,700	5.15	5.18	5.14	5.18	5.15	-
0.23	0.143	GREEN	Greenergy Hldgs., Inc.	440,000	0.173	0.18	0.173	0.179	0.173	-
740	465	GTCAP	GT Capital Hldgs., Inc.	105,650	575	600	575	596	582	28,811,840
0.81	0.56	TUGS	Harbor Star Shipping Serv., Inc.	2,000	0.59	0.59	0.59	0.59	0.56	(1,180)
1.17	1	HTI	Haus Talk, Inc.	494,000	1.16	1.16	1.11	1.16	1.17	-
4.09	3.24	HI	House of Investments, Inc.	12,000	3.5	3.5	3.5	3.5	3.42	(42,000)
438	316	ICT	Int'l. Cont. Term'l. Serv., Inc.	985,170	416	417	406.2	415	414	95,338,302
2.56	1.43	IMI	Integ. Micro-Electronics, Inc.	715,000	2.16	2.16	2.05	2.13	2.21	(215,000)
1	0.72	ION	Ionics, Inc.	387,000	0.85	0.86	0.84	0.86	0.85	(10,280)
6.94	5.57	IPO	iPeople, Inc.	3,200	5.9	5.9	5.9	5.9	5.8	-
1.54	0.97	IDC	Italpinas Dev't. Corp.	121,000	1.02	1.05	1.02	1.04	1.05	4,080
29.1	14.96	JGS	JG Summit Hldgs., Inc.	4,052,800	18.3	19.18	18.3	19.04	18.26	(1,555,820)
278.6	203	JFC	Jollibee Foods Corp.	959,770	228	234.4	227	233.8	226	446,630
2.9	1.6	KEEPR	Keepers Hldgs., Inc., The	2,271,000	2.77	2.82	2.76	2.8	2.79	(960,470)
3.99	2.6	KEP	Keppel Phils. Prop., Inc.	1,000	2.82	2.82	2.82	2.82	2.8	-
1.75	1.19	KPPI	Kepwealth Property Phils., Inc.	159,000	1.6	1.8	1.6	1.75	1.58	-
15.34	7.5	LBC	LBC Express Hldgs., Inc.	45,800	7.52	7.53	7.52	7.52	8.7	3,760
0.091	0.06	LC	Lepanto Cons. Mng. "A"	5,250,000	0.083	0.084	0.081	0.082	0.083	-
0.091	0.06	LCB	Lepanto Cons. Mng. "B"	10,000	0.085	0.085	0.085	0.085	0.085	-
25.8	12	LFM	Liberty Flour Mills, Inc.	3,000	19	20	19	20	20	-
3.8	2.51	LPZ	Lopez Hldgs. Corp.	1,208,000	3.6	3.61	3.5	3.61	3.5	(21,600)
12.92	9.2	LTG	LT Group,Inc.	1,821,600	12.92	12.92	12.74	12.9	12.92	(4,364,638)
7.55	3.6	MAC	Macroasia Corp.	2,967,000	4	4.07	3.88	3.89	4	706,500
580	358	MER	Manila Electric Co.	203,080	532	548	525.5	537	530	(6,815,870)
0.0084	0.0029	MA	Manila Mining Corp. "A"	94,000,000	0.0053	0.0054	0.0052	0.0052	0.0052	-
0.0083	0.0027	MAB	Manila Mining Corp. "B"	7,000,000	0.0053	0.0053	0.0053	0.0053	0.0051	10,600
35.4	25	MWC	Manila Water Co., Inc.	799,300	34.25	34.4	33.7	34.25	34.05	(1,165,990)
2,086	1,260	MFC	Manulife Financial Corp.	20	1,700	1,874	1,700	1,700	1,700	25,500
0.77	0.5	MARC	Marcventures Hldgs., Inc.	628,000	0.53	0.54	0.52	0.53	0.51	-
3.22	2.28	MAXS	Max's Group,Inc.	46,000	2.35	2.36	2.35	2.36	2.36	-
0.224	0.093	MED	Medco Hldgs., Inc.	20,000	0.105	0.105	0.105	0.105	0.1	-
0.37	0.26	MEDIC	Medilines Distributors, Inc.	350,000	0.28	0.29	0.28	0.29	0.29	-
3.07	1.88	MWIDE	Megawide Const. Corp.	146,000	1.97	2.05	1.97	2.04	1.92	7,680
105	98	MWP5	Megawide Const. Corp. Series 5 Pref.	340	100.5	100.5	100.5	100.5	100.5	-
2.35	1.72	MEG	Megaworld Corp.	2,390,000	1.8	1.81	1.79	1.8	1.8	223,150
0.87	0.45	MM	MerryMart Consumer Corp.	1,575,000	0.54	0.56	0.53	0.55	0.55	5,400
1.34	1.15	MRSGI	Metro Retail Stores Group, Inc.	123,000	1.2	1.2	1.15	1.17	1.19	5,820
82	65	MBT	MetroBank and Trust Co.	2,291,510	73.15	74.4	72.6	72.6	73	(40,435,928)
11.5	6.6	MONDE	Monde Nissin Corp.	1,277,100	7.19	7.19	7.1	7.14	7.19	(855,480)
1.08	0.43	MRC	MRC Allied, Inc.	25,298,000	0.77	0.87	0.77	0.86	0.76	(256,520)
13.98	12.58	MREIT	MREIT, Inc.	280,600	13.7	13.7	13.68	13.7	13.68	(20,448)
0.89	0.4	NRCP	Nat'l. Reinsurance Corp. of the Phils.	1,001,000	0.68	0.72	0.68	0.71	0.7	-
2.47	1.7	XG	NexGen Energy Corp.	4,000	2.29	2.29	2.29	2.29	2.21	-
4.08	2.02	NIKL	Nickel Asia Corp.	870,000	2.37	2.4	2.37	2.38	2.37	366,500
0.98	0.27	NI	Nihao Min. Resources Int'l., Inc.	80,000	0.3	0.3	0.3	0.3	0.3	3,050
0.99	0.38	NOW	Now Corp.	280,000	0.39	0.41	0.39	0.39	0.4	-
17.1	12.82	OGP	OceanaGold (Philippines), Inc.	46,500	16.42	16.42	16.36	16.42	16.42	44,200
0.176	0.1	OM	Omico Corp.	20,000	0.11	0.11	0.11	0.11	0.11	-
0.66	0.34	ORE	Oriental Peninsula Res. Grp., Inc.	70,000	0.36	0.36	0.35	0.35	0.35	-
0.0088	0.0067	OPM	Oriental Pet. & Min. Corp. "A"	13,000,000	0.0082	0.0082	0.0082	0.0082	0.0082	-
5.24	2.5	LOTO	Pacific Online Sys. Corp.	228,000	3.5	3.75	3.48	3.48	3.5	(773,000)
1.62	0.7	PA	Pacifica Holdings, Inc.	4,000	1.2	1.2	1.1	1.1	1.04	1,110
5.65	4.21	PAL	PAL Hldgs., Inc.	19,000	4.32	4.32	4.3	4.3	4.37	25,870
7.36	4.66	PMPC	Panasonic Mfg. Phils. Corp.	55,100	6.6	7.06	6.6	6.67	6.61	-
2.95	2.28	PCOR	Petron Corp.	111,000	2.45	2.45	2.38	2.38	2.37	73,500
1,025	950	PRF4A	Petron Corp. - Perp. Pref. Series 4A	330	1,000	1,000	960.5	998	1,002	-
1,060	960	PRF4C	Petron Corp. - Perp. Pref. Series 4C	30	986	986	986	986	985	29,580
1,280	996	PRF4D	Petron Corp. - Perp. Pref. Series 4D	105	945.5	1,009	945	1,009	1,010	(5,045)
1,070	990	PRF4E	Petron Corp. - Perp. Pref. Series 4E	40	1,005	1,005	1,005	1,005	1,005	(40,200)
0.89	0.126	PHR	PH Resorts Group Holdings, Inc.	1,010,000	0.154	0.165	0.154	0.156	0.152	-
0.54	0.21	INFRA	Phil. Infradev Hldgs., Inc.	20,000	0.35	0.35	0.35	0.35	0.34	-
7.5	2.58	PX	Philex Mining Corp.	2,480,000	6.33	6.6	6.32	6.51	6.32	(754,639)
10	7.9	PBB	Philippine Business Bank	1,900	8.97	8.98	8.65	8.65	8.94	-
0.34	0.235	PHES	Philippine Estate Corp.	30,000	0.26	0.26	0.26	0.26	0.26	-
52.5	21.9	PNB	Philippine National Bank	122,530	50	50.05	49.45	49.8	50	(678,973)
61.7	53.15	PSB	Philippine Savings Bank	1,530	58.55	58.55	57.95	58.1	58.55	-
79	44	SEVN	Philippine Seven Corp.	1,634,600	45.45	45.5	43.45	44.8	45.2	(3,046,975)
3.38	1.11	WEB	Philweb Corp.	1,725,000	1.83	1.94	1.82	1.86	1.83	56,400
1,608	1,200	TEL	PLDT, Inc.	100,790	1,240	1,245	1,230	1,230	1,228	(53,615,570)
2.48	1.78	PREIT	Premiere Island Power REIT Corp.	85,000	2.48	2.48	2.45	2.48	2.48	-
3.3	1.47	PRIM	Prime Media Hldgs., Inc.	16,000	1.55	1.55	1.47	1.47	1.5	-
2.79	1.2	PRMX	Primex Corp.	23,000	1.22	1.3	1.22	1.3	1.3	8,460
11.88	7	PPC	Pryce Corp.	18,100	11.66	11.72	11.66	11.66	11.64	-
69.5	20.15	TFC	PTFC Redevelopment Corp.	200	45	45	45	45	35.6	-
34.45	24	PGOLD	Puregold Price Club, Inc	964,200	33.3	33.9	33.3	33.65	33.6	2,898,355
4.5	2.11	PXP	PXP Energy Corp.	3,979,000	2.29	2.31	2.19	2.19	2.29	6,580
1.43	0.9	ASLAG	Raslag Corp.	597,000	0.91	0.95	0.91	0.95	0.93	-
5.7	5.01	REDC	Repower Energy Dev't. Corp.	17,000	5.12	5.14	5.12	5.14	5.14	-
4.39	3.64	RFM	RFM Corp.	38,000	4.35	4.4	4.27	4.39	4.29	-
27.3	21.15	RCB	Rizal Commercial Banking	51,900	25.3	25.3	25.1	25.1	25.1	-
6.9	5.18	RCR	RL Commercial REIT, Inc.	4,058,600	6.88	6.9	6.74	6.8	6.85	14,015,210
16.74	11.16	RLC	Robinsons Land Corp.	376,300	12.78	13.02	12.74	13	12.78	42,522
41.35	33.9	RRHI	Robinsons Retail Hldgs., Inc.	256,900	37.45	37.95	37.2	37.4	37	(1,537,460)
2.08	1.42	ROCK	Rockwell Land Corp.	88,000	2	2.03	1.98	2.03	2	-
4.19	2.19	RCI	Roxas and Co., Inc.	56,000	3.38	3.38	3.21	3.29	3.3	-
102.8	65.2	SMC	San Miguel Corp.	87,660	78	78	77.5	78	78.5	(2,467,593)
74.5	71.7	SMC2F	San Miguel Corp. Series 2-F Pref.	600	73.95	73.95	73.9	73.9	73.95	-
73.85	69.5	SMC2I	San Miguel Corp. Series 2-I Pref.	39,830	72.65	72.65	71.9	71.9	72.65	-
72	66	SMC2K	San Miguel Corp. Series 2-K Pref.	30	71	71	71	71	71	-
79.8	77.3	SMC2L	San Miguel Corp. Series 2-L Pref.	13,530	79	79	78	78	79	-
81.5	77	SMC2N	San Miguel Corp. Series 2-N Pref.	7,000	77.7	77.7	77.45	77.5	78	-
82.5	77.3	SMC2O	San Miguel Corp. Series 2-O Pref.	5,020	81.35	81.35	81.35	81.35	81.35	-
56.95	45.6	FB	San Miguel Food and Bev., Inc.	40,950	52	52.05	51.5	51.6	51.5	(243,534)
5.5	3.21	SBS	SBS Philippines Corp.	166,000	4.02	4.1	4	4.1	4.1	-
2.16	1.11	SPM	Seafront Resources Corp.	3,000	1.8	1.9	1.79	1.9	2	(100)
99.15	60	SECB	Security Bank Corp.	165,320	64.5	65.95	64.5	65	64.6	(4,316,036)
38.6	31.2	SCC	Semirara Mng. and Power Corp.	811,800	32.9	32.95	32.6	32.7	32.6	(7,483,610)
9.75	6.68	PIZZA	Shakey's Pizza Asia Vent., Inc.	10,500	7.8	7.9	7.8	7.9	7.73	790
4.28	3.7	SHNG	Shang Properties, Inc.	380,000	4.04	4.1	4.01	4.1	4	-
10.6	4.71	SHLPH	Shell Pilipinas Corp.	134,000	4.85	4.85	4.78	4.81	4.83	(168,550)
1,000	746	SM	SM Investments Corp.	289,250	874	883.5	871	880	875	136,219,045
33.35	21.85	SMPH	SM Prime Hldgs., Inc.	9,340,000	22.55	23.05	22.5	22.75	22.5	(38,372,790)
0.4	0.18	SOC	SOCResources, Inc.	10,000	0.225	0.225	0.225	0.225	0.228	-
1.25	0.89	SGI	Solid Group, Inc.	50,000	1.25	1.25	1.21	1.25	1.2	19,960
1.31	0.91	SPNEC	SP New Energy Corp.	6,249,000	1.2	1.21	1.19	1.21	1.21	-
9.5	8.02	SPC	SPC Power Corp.	195,200	8.55	8.97	8.54	8.95	8.55	-
3.71	2.79	SSI	SSI Group, Inc.	5,572,000	3.32	3.5	3.2	3.4	3.29	3,826,170
3.17	2.52	SLI	Sta. Lucia Land, Inc.	3,000	2.47	2.53	2.47	2.53	2.53	-
2.6	1.26	STN	Steniel Manufacturing Corp.	683,000	2.58	2.58	2.37	2.42	2.58	-
1.73	0.77	STI	STI Educ. Systems Hldgs., Inc.	7,340,000	1.67	1.75	1.65	1.73	1.67	(39,760)
3,750	2,590	SLF	Sun Life Financial, Inc.	25	3,402	3,402	3,402	3,402	3,400	-
0.99	0.61	SUN	Suntrust Resort Holdings, Inc.	383,000	0.69	0.7	0.66	0.7	0.72	(19,600)
13.5	8.38	SGP	Synergy Grid & Dev't. Phils., Inc.	1,275,400	11.28	11.34	11.2	11.28	11.28	94,752
195.8	158.9	PSE	The Phil. Stock Exchange, Inc.	47,690	190	195.9	190	195.8	190	8,855,198
0.0093	0.0063	OV	The Philodrill Corp.	6,000,000	0.0082	0.0082	0.0082	0.0082	0.0081	(41,000)
84.85	51.9	TFHI	Top Frontier Inves. Hldgs., Inc.	239,570	58.5	58.5	51.7	53.05	56.8	-
0.38	0.3	TOP	Top Line Business Dev't. Corp.	3,060,000	0.34	0.34	0.33	0.34	0.34	(6,600)
43.05	32	UBP	Union Bank of the Phils.	11,200	33.7	33.7	33	33	33	(271,705)
120.3	57.9	URC	Universal Robina Corp.	1,212,850	86	86	81	83.15	86	(26,467,273)
0.94	0.62	UPSON	Upson International Corp.	333,000	0.66	0.67	0.65	0.67	0.66	-
1.24	0.68	V	Vantage Equities, Inc.	144,000	0.88	0.88	0.85	0.87	0.87	-
2.25	1.5	VMC	Victorias Milling Co., Inc.	295,000	1.9	1.9	1.87	1.87	1.95	557,560
1.79	1.42	VLL	Vista Land & Lifescapes, Inc.	136,000	1.61	1.61	1.6	1.6	1.61	-
148.5	85	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	1,280	95	95	94.5	94.5	95	(95,000)
103.5	98.1	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	24,000	100	103	100	102.5	98.2	-
2.3	1.49	STR	Vistamalls, Inc.	10,000	1.79	1.79	1.79	1.79	1.82	-
1.95	1.71	VREIT	VistaREIT, Inc.	1,591,000	1.92	1.92	1.9	1.92	1.95	36,420
0.8	0.42	VITA	Vitarich Corp.	471,000	0.59	0.61	0.59	0.61	0.6	(3,650)
22	11.28	VVT	Vivant Corp.	200	18	18	18	18	18.02	(3,600)
0.29	0.202	WIN	Wellex Industries, Inc.	30,000	0.25	0.25	0.25	0.25	0.25	(7,500)
18.8	5.68	WLCON	Wilcon Depot, Inc.	8,034,800	7.6	8.1	7.6	7.9	7.59	(8,603,719)
0.245	0.158	X	Xurpas, Inc.	750,000	0.23	0.23	0.212	0.22	0.227	-

Year to Date High

Year to Date Low

Code

Name

Volume

Open

High

Low

Net Foreign Trade(peso) Buy(sell)

0.64

0.51

BRN

A Brown Co., Inc.

1,000

0.54

0.55

108.9

95.4

BRNPC

A Brown Company, Inc. Preferred "C"

530

103.9

103.8

102

15.8

12.98

ANS

A. Soriano Corp.

59,200

14.08

14.1

13.64

14.1

13.5

1.05

0.3

ABA

AbaCore Capital Hldgs., Inc.

10,158,000

0.8

0.82

0.79

0.8

240,570

39.25

30.7

AEV

Aboitiz Equity Vent., Inc.

121,300

34.5

34.6

34.25

34.45

34.25

1,002,860

44.5

32.4

Aboitiz Power Corp.

1,194,800

38.7

38.9

37.8

38.9

(17,595,885)

3.82

ABS

ABS-CBN Corp.

262,000

4.35

4.18

4.24

6.88

3.52

ABSP

ABS-CBN Hldgs. Corp. "PDR"

2,000

4.18

4.2

8,360

5.9

2.46

ACEN

ACEN Corp.

8,230,000

2.5

2.52

2.48

2.5

(9,821,410)

1,070

931

ACENA

ACEN Corporation Series A Pref.

100

1,010

1,099

1,025

ACENB

ACEN Corporation Series B Pref.

3,460

1,055

1,050

1,055

(3,268,300)

0.65

0.47

ANI

Agrinurture, Inc.

170,000

0.47

0.49

0.47

0.49

(24,000)

0.155

0.097

ALLDY

AllDay Marts, Inc.

1,770,000

0.098

0.1

0.097

0.099

(98,000)

0.89

0.51

HOME

AllHome Corp.

1,502,000

0.52

0.5

0.52

0.51

(652,300)

9.66

5.93

AGI

Alliance Global Group, Inc.

4,006,700

9.25

9.6

9.25

9.5

9.3

8,933,472

0.58

0.43

ACR

Alsons Cons. Res., Inc.

110,000

0.53

1.22

0.65

ALTER

Alternergy Holdings Corp.

23,000

1.04

1.01

4,040

0.64

0.36

APO

Anglo Phil. Hldgs. Corp.

10,000

0.46

0.48

0.221

0.15

APC

APC Group, Inc.

1,610,000

0.152

0.15

0.152

0.15

7.06

3.29

APX

Apex Mining Co., Inc. "A"

8,360,000

6.45

6.5

6.19

6.38

6.45

1,753,799

0.012

0.0034

APL

Apollo Global Capital, Inc.

312,000,000

0.0047

0.0048

0.0045

0.0048

0.86

0.48

ARA

Araneta Properties, Inc.

310,000

0.5

0.52

0.5

0.52

0.5

1,000

AREIT

AREIT, Inc.

414,800

39.95

39.9

7,477,085

0.49

0.31

ALCO

Arthaland Corp.

30,000

0.42

0.41

510

430.2

ALCPF

Arthaland Corp. Perpetual Pref "F"

505

504

509

79.6

41.1

AUB

Asia United Bank Corp.

33,690

78.8

74.5

75.5

(384,963)

24.95

16.3

ATI

Asian Terminals, Inc.

72,000

23.5

23.2

23.45

23.5

(274,060)

3.74

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

232,000

4.12

4.05

4.13

161,300

0.64

0.41

ATN

ATN Hldgs., Inc. "A"

162,000

0.51

6.9

3.5

Atok-Big Wedge Co., Inc.

21,000

3.86

3.81

4.14

2.59

1.8

AXLM

Axelum Resources Corp.

335,000

1.88

1.92

1.88

1.91

1.92

(73,320)

740

544

Ayala Corp.

151,790

570

561

570

561

(16,049,270)

38.4

21.65

ALI

Ayala Land, Inc.

5,588,500

23.7

23.5

23.95

23.65

19,756,250

2.17

1.36

ALLHC

AyalaLand Logistics Hldgs. Corp.

903,000

1.47

1.48

1.45

1.47

(405,680)

0.46

0.34

BALAI

Balai ni Fruitas, Inc.

10,000

0.36

0.38

168

127

BDO

Banco de Oro Unibank, Inc.

3,383,000

156

157.7

156

156.5

156.2

(46,391,211)

8.8

6.2

BNCOM

Bank of Commerce

110,000

7.62

7.93

7.62

7.8

7.65

(2,340)

147.4

109.8

BPI

Bank of the Phil. Islands

3,808,980

138

139.2

138

138.5

137.9

95,179,390

0.153

0.115

BSC

Basic Energy Corp.

2,650,000

0.119

0.124

0.117

0.122

0.119

2.5

1.43

BEL

Belle Corp.

1,202,000

1.72

1.55

1.59

1.68

16,960

4.24

3.41

Benguet Corp. "A"

41,000

4.09

4.08

9.8

BCOR

Berjaya Phils., Inc.

2,500

10.28

2.62

BLOOM

Bloomberry Resorts Corp.

154,239,500

5.55

6.04

5.43

5.75

5.69

(176,930,445)

0.105

0.038

BHI

Boulevard Hldgs., Inc.

500,000

0.039

1.58

0.68

BKR

Bright Kindle Res. & Invest., Inc.

1,859,000

0.85

0.8

0.88

3,320

36.1

26.7

CEB

Cebu Air, Inc.

295,100

34.8

34.05

34.7

1,390,670

40.5

33.05

CEBCP

Cebu Air, Inc. Convertible Pref.

15,700

37.05

37.5

37.05

581,250

2.9

2.42

CLI

Cebu Landmasters, Inc.

143,000

2.48

2.5

2.46

2.5

2.48

(49,880)

1.93

1.1

CHP

Cemex Hldg. Phils., Inc.

363,000

1.3

1.27

1.3

16.5

9.02

CAT

Central Azucarera De Tarlac

1,500

10.2

9.85

9.95

17.3

10.7

CEU

Centro Escolar University

13,100

17.28

17.3

17.22

17.3

17.22

1,728

CNPF

Century Pacific Food, Inc.

643,900

40.45

39.5

39.95

39.55

(6,027,995)

3.05

2.35

CPM

Century Peak Metals Hldgs. Corp.

510,000

2.35

2.38

2.35

2.38

2.37

1,204,800

0.71

0.28

CPG

Century Prop. Group, Inc.

13,592,000

0.69

0.71

0.69

0.71

0.69

11,500

1.46

Chelsea Logistics and Infra. Hldgs. Corp.

126,000

1.18

1.16

1.18

94.5

CBC

China Banking Corp.

1,024,670

65.8

66.65

65.1

65.2

4,816,397

1.68

0.75

TECH

Cirtek Hldgs. Phils. Corp.

663,000

0.77

0.74

0.76

49.8

9.5

TCB2C

Cirtek Holdings - Pref B-2 Subseries C

300

18.1

19.96

3.46

2.71

CREIT

Citicore Energy REIT Corp.

2,538,000

3.36

3.46

3.36

3.46

3.33

(919,530)

3.9

2.56

CREC

Citicore Renewable Energy Corp.

173,000

3.87

3.79

3.86

3.87

(195,940)

0.8

0.57

LAND

City and Land Developers, Inc.

224,000

0.56

0.61

0.54

0.57

0.61

1,660

0.74

0.58

CDC

Cityland Dev't. Corp.

79,000

0.61

0.59

0.61

1,220

16.5

5.96

CSB

Citystate Savings Bank

300

15.44

11.6

CIC

Concepcion Ind'l. Corp.

83,000

14.82

14.76

(925,962)

21.4

10.2

CNVRG

Converge ICT Solutions, Inc.

3,981,300

20.45

19.82

20.15

20.3

(23,735,771)

7.14

4.55

COSCO

Cosco Capital, Inc.

584,900

7.14

7.18

6.97

7.13

(274,633)

1.98

1.6

CROWN

Crown Asia Chemicals Corp.

30,000

1.7

1.66

1.67

1.71

0.085

0.051

CEI

Crown Equities, Inc.

240,000

0.062

0.057

0.06

0.057

0.77

0.42

CTS

CTS Global Equity Group, Inc.

390,000

0.42

0.44

0.42

0.44

0.42

5.8

4.68

DMW

D.M. Wenceslao and Associates, Inc.

8,100

5.25

6.82

5.04

DNL

D&L Industries, Inc.

771,800

5.57

5.42

5.53

5.55

(1,545,987)

1.18

0.98

DDMPR

DDMP REIT, Inc.

3,454,000

1.09

1.1

1.09

(22,100)

5.7

2.66

DELM

Del Monte Pacific Ltd.

47,000

3.09

3.25

3.09

3.25

3.09

(40,170)

3.57

1.99

DFNN

DFNN, Inc.

8,000

1.99

2.08

PLUS

DigiPlus Interactive Corp.

10,900,490

65.3

59.6

61.1

95,185,703

1.4

1.04

DWC

Discovery World Corp.

77,000

1.01

1.13

1.01

1.13

1.04

54,850

2.23

1.07

DITO

DITO CME Holdings Corp.

45,204,000

1.1

1.11

1.05

1.07

1.08

4,823,020

3.1

DIZ

Dizon Copper Silver Mines, Inc.

2,000

2.59

2.6

2.59

2.6

12.4

10.22

DMC

DMCI Hldgs., Inc.

966,700

10.84

10.7

10.86

(2,403,270)

2.74

1.2

DHI

Dominion Hldgs., Inc.

345,000

1.25

1.2

1.24

13.7

8.3

DoubleDragon Prop. Corp.

1,453,300

13.5

13.68

13.3

13.34

13.2

(95,286)

99.4

DDPR

DoubleDragon Prop. Corp. Pref.

14,840

97.1

97.45

97.1

97.45

97.5

0.61

0.26

ECVC

East Coast Vulcan Corp.

310,000

0.29

11.18

8.8

East West Banking Corp.

222,600

10.3

10.34

10.3

10.34

360,852

5.4

2.9

EEI

EEI Corp.

37,000

2.95

85.05

EEIPB

EEI Corp. Series B Pref.

10,280

87.5

85.3

87.25

189,190

18.9

11.9

EMI

Emperador, Inc.

105,600

14.6

14.84

14.4

14.76

14.58

(584,518)

0.154

0.103

ELI

Empire East Land Hldgs., Inc.

540,000

0.107

0.112

0.107

0.11

0.105

(8,800)

6.79

3.75

ENEX

ENEX Energy Corp.

6,000

3.78

3.81

(220)

0.3

0.23

EVER

Ever-Gotesco Res. & Hldgs., Inc.

120,000

0.244

0.248

0.236

0.245

0.248

947

636

FEU

Far Eastern University, Inc.

800.5

800

839.5

7.8

1.73

FERRO

Ferronoux Holding, Inc.

573,700

7.6

7.8

7.52

7.8

7.73

0.92

0.66

FCG

Figaro Culinary Group, Inc.

344,000

0.68

0.71

0.68

0.7

0.69

(4,950)

4.03

FDC

Filinvest Dev't. Corp.

6,000

4.99

4.59

0.83

0.62

FLI

Filinvest Land, Inc.

4,676,000

0.73

0.74

0.71

0.72

0.73

(2,083,930)

3.21

2.84

FILRT

Filinvest REIT, Corp.

2,082,000

3.19

3.2

3.15

3.18

3.2

(4,572,210)

8.2

5.02

FFI

Filipino Fund, Inc.

7,000

7.61

7.8

7.61

7.8

7.56

(31,200)

19.22

16.04

FGEN

First Gen Corp.

805,500

17.72

17.98

17.68

17.82

17.72

(150,922)

121.3

FMETF

First Metro Phil. Equity ETF, Inc.

9,420

103.7

104.6

103.7

104.6

103.7

416,600

56.5

FPH

First Phil. Hldgs. Corp.

3,067,710

66.2

65.5

(100,099)

0.28

0.2

FPI

Forum Pacific, Inc.

3,570,000

0.23

0.25

0.85

0.6

FRUIT

Fruitas Hldgs., Inc.

720,000

0.65

0.66

0.64

0.65

308

205

GSMI

Ginebra San Miguel, Inc.

6,680

294.8

295

294.6

295

294.6

(365,800)

1.87

0.99

FNI

Global Ferronickel Hldgs., Inc.

1,316,000

1.1

1.12

1.09

1.12

1.11

(41,130)

0.89

0.5

GERI

Global-Estate Resorts, Inc.

113,000

0.54

0.53

2,460

1,748

GLO

Globe Telecom, Inc.

30,810

1,800

1,814

1,770

1,800

1,807

(22,997,550)

7.32

4.5

GMAP

GMA Hldgs., Inc. "PDR"

2,200

5.15

4.56

5.15

7.41

5.13

GMA7

GMA Network, Inc.

426,700

5.15

5.18

5.14

5.18

5.15

0.23

0.143

GREEN

Greenergy Hldgs., Inc.

440,000

0.173

0.18

0.173

0.179

0.173

740

465

GTCAP

GT Capital Hldgs., Inc.

105,650

575

600

575

596

582

28,811,840

0.81

0.56

TUGS

Harbor Star Shipping Serv., Inc.

2,000

0.59

0.56

(1,180)

1.17

HTI

Haus Talk, Inc.

494,000

1.16

1.11

1.16

1.17

4.09

3.24

House of Investments, Inc.

12,000

3.5

3.42

(42,000)

438

316

ICT

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

985,170

416

417

406.2

415

414

95,338,302

2.56

1.43

IMI

Integ. Micro-Electronics, Inc.

715,000

2.16

2.05

2.13

2.21

(215,000)

0.72

ION

Ionics, Inc.

387,000

0.85

0.86

0.84

0.86

0.85

(10,280)

6.94

5.57

IPO

iPeople, Inc.

3,200

5.9

5.8

1.54

0.97

IDC

Italpinas Dev't. Corp.

121,000

1.02

1.05

1.02

1.04

1.05

4,080

29.1

14.96

JGS

JG Summit Hldgs., Inc.

4,052,800

18.3

19.18

18.3

19.04

18.26

(1,555,820)

278.6

203

JFC

Jollibee Foods Corp.

959,770

228

234.4

227

233.8

226

446,630

2.9

1.6

KEEPR

Keepers Hldgs., Inc., The

2,271,000

2.77

2.82

2.76

2.8

2.79

(960,470)

3.99

2.6

KEP

Keppel Phils. Prop., Inc.

1,000

2.82

2.8

1.75

1.19

KPPI

Kepwealth Property Phils., Inc.

159,000

1.6

1.8

1.6

1.75

1.58

15.34

7.5

LBC

LBC Express Hldgs., Inc.

45,800

7.52

7.53

7.52

8.7

3,760

0.091

0.06

Lepanto Cons. Mng. "A"

5,250,000

0.083

0.084

0.081

0.082

0.083

0.091

0.06

LCB

Lepanto Cons. Mng. "B"

10,000

0.085

25.8

LFM

Liberty Flour Mills, Inc.

3,000

3.8

2.51

LPZ

Lopez Hldgs. Corp.

1,208,000

3.6

3.61

3.5

3.61

3.5

(21,600)

12.92

9.2

LTG

LT Group,Inc.

1,821,600

12.92

12.74

12.9

12.92

(4,364,638)

7.55

3.6

MAC

Macroasia Corp.

2,967,000

4.07

3.88

3.89

706,500

580

358

MER

Manila Electric Co.

203,080

532

548

525.5

537

530

(6,815,870)

0.0084

0.0029

Manila Mining Corp. "A"

94,000,000

0.0053

0.0054

0.0052

0.0083

0.0027

MAB

Manila Mining Corp. "B"

7,000,000

0.0053

0.0051

10,600

35.4

MWC

Manila Water Co., Inc.

799,300

34.25

34.4

33.7

34.25

34.05

(1,165,990)

2,086

1,260

MFC

Manulife Financial Corp.

1,700

1,874

1,700

25,500

0.77

0.5

MARC

Marcventures Hldgs., Inc.

628,000

0.53

0.54

0.52

0.53

0.51

3.22

2.28

MAXS

Max's Group,Inc.

46,000

2.35

2.36

2.35

2.36

0.224

0.093

MED

Medco Hldgs., Inc.

20,000

0.105

0.1

0.37

0.26

MEDIC

Medilines Distributors, Inc.

350,000

0.28

0.29

0.28

0.29

3.07

1.88

MWIDE

Megawide Const. Corp.

146,000

1.97

2.05

1.97

2.04

1.92

7,680

105

MWP5

Megawide Const. Corp. Series 5 Pref.

340

100.5

2.35

1.72

MEG

Megaworld Corp.

2,390,000

1.8

1.81

1.79

1.8

223,150

0.87

0.45

MerryMart Consumer Corp.

1,575,000

0.54

0.56

0.53

0.55

5,400

1.34

1.15

MRSGI

Metro Retail Stores Group, Inc.

123,000

1.2

1.15

1.17

1.19

5,820

MBT

MetroBank and Trust Co.

2,291,510

73.15

74.4

72.6

(40,435,928)

11.5

6.6

MONDE

Monde Nissin Corp.

1,277,100

7.19

7.1

7.14

7.19

(855,480)

1.08

0.43

MRC

MRC Allied, Inc.

25,298,000

0.77

0.87

0.77

0.86

0.76

(256,520)

13.98

12.58

MREIT

MREIT, Inc.

280,600

13.7

13.68

13.7

13.68

(20,448)

0.89

0.4

NRCP

Nat'l. Reinsurance Corp. of the Phils.

1,001,000

0.68

0.72

0.68

0.71

0.7

2.47

1.7

NexGen Energy Corp.

4,000

2.29

2.21

4.08

2.02

NIKL

Nickel Asia Corp.

870,000

2.37

2.4

2.37

2.38

2.37

366,500

0.98

0.27

Nihao Min. Resources Int'l., Inc.

80,000

0.3

3,050

0.99

0.38

NOW

Now Corp.

280,000

0.39

0.41

0.39

0.4

17.1

12.82

OGP

OceanaGold (Philippines), Inc.

46,500

16.42

16.36

16.42

44,200

0.176

0.1

Omico Corp.

20,000

0.11

0.66

0.34

ORE

Oriental Peninsula Res. Grp., Inc.

70,000

0.36

0.35

0.0088

0.0067

OPM

Oriental Pet. & Min. Corp. "A"

13,000,000

0.0082

5.24

2.5

LOTO

Pacific Online Sys. Corp.

228,000

3.5

3.75

3.48

3.5

(773,000)

1.62

0.7

Pacifica Holdings, Inc.

4,000

1.2

1.1

1.04

1,110

5.65

4.21

PAL

PAL Hldgs., Inc.

19,000

4.32

4.3

4.37

25,870

7.36

4.66

PMPC

Panasonic Mfg. Phils. Corp.

55,100

6.6

7.06

6.6

6.67

6.61

2.95

2.28

PCOR

Petron Corp.

111,000

2.45

2.38

2.37

73,500

1,025

950

PRF4A

Petron Corp. - Perp. Pref. Series 4A

330

1,000

960.5

998

1,002

1,060

960

PRF4C

Petron Corp. - Perp. Pref. Series 4C

986

985

29,580

1,280

996

PRF4D

Petron Corp. - Perp. Pref. Series 4D

105

945.5

1,009

945

1,009

1,010

(5,045)

1,070

990

PRF4E

Petron Corp. - Perp. Pref. Series 4E

1,005

(40,200)

0.89

0.126

PHR

PH Resorts Group Holdings, Inc.

1,010,000

0.154

0.165

0.154

0.156

0.152

0.54

0.21

INFRA

Phil. Infradev Hldgs., Inc.

20,000

0.35

0.34

7.5

2.58

Philex Mining Corp.

2,480,000

6.33

6.6

6.32

6.51

6.32

(754,639)

7.9

PBB

Philippine Business Bank

1,900

8.97

8.98

8.65

8.94

0.34

0.235

PHES

Philippine Estate Corp.

30,000

0.26

52.5

21.9

PNB

Philippine National Bank

122,530

50.05

49.45

49.8

(678,973)

61.7

53.15

PSB

Philippine Savings Bank

1,530

58.55

57.95

58.1

58.55

SEVN

Philippine Seven Corp.

1,634,600

45.45

45.5

43.45

44.8

45.2

(3,046,975)

3.38

1.11

WEB

Philweb Corp.

1,725,000

1.83

1.94

1.82

1.86

1.83

56,400

1,608

1,200

TEL

PLDT, Inc.

100,790

1,240

1,245

1,230

1,228

(53,615,570)

2.48

1.78

PREIT

Premiere Island Power REIT Corp.

85,000

2.48

2.45

2.48

3.3

1.47

PRIM

Prime Media Hldgs., Inc.

16,000

1.55

1.47

1.5

2.79

1.2

PRMX

Primex Corp.

23,000

1.22

1.3

1.22

1.3

8,460

11.88

PPC

Pryce Corp.

18,100

11.66

11.72

11.66

11.64

69.5

20.15

TFC

PTFC Redevelopment Corp.

200

35.6

34.45

PGOLD

Puregold Price Club, Inc

964,200

33.3

33.9

33.3

33.65

33.6

2,898,355

4.5

2.11

PXP

PXP Energy Corp.

3,979,000

2.29

2.31

2.19

2.29

6,580

1.43

0.9

ASLAG

Raslag Corp.

597,000

0.91

0.95

0.91

0.95

0.93

5.7

5.01

REDC

Repower Energy Dev't. Corp.

17,000

5.12

5.14

5.12

5.14

4.39

3.64

RFM

RFM Corp.

38,000

4.35

4.4

4.27

4.39

4.29

27.3

21.15

RCB

Rizal Commercial Banking

51,900

25.3

25.1

6.9

5.18

RCR

RL Commercial REIT, Inc.

4,058,600

6.88

6.9

6.74

6.8

6.85

14,015,210

16.74

11.16

RLC

Robinsons Land Corp.

376,300

12.78

13.02

12.74

12.78

42,522

41.35

33.9

RRHI

Robinsons Retail Hldgs., Inc.

256,900

37.45

37.95

37.2

37.4

(1,537,460)

2.08

1.42

ROCK

Rockwell Land Corp.

88,000

2.03

1.98

2.03

4.19

2.19

RCI

Roxas and Co., Inc.

56,000

3.38

3.21

3.29

3.3

102.8

65.2

SMC

San Miguel Corp.

87,660

77.5

78.5

(2,467,593)

74.5

71.7

SMC2F

San Miguel Corp. Series 2-F Pref.

600

73.95

73.9

73.95

73.85

69.5

SMC2I

San Miguel Corp. Series 2-I Pref.

39,830

72.65

71.9

72.65

SMC2K

San Miguel Corp. Series 2-K Pref.

79.8

77.3

SMC2L

San Miguel Corp. Series 2-L Pref.

13,530

81.5

SMC2N

San Miguel Corp. Series 2-N Pref.

7,000

77.7

77.45

77.5

82.5

77.3

SMC2O

San Miguel Corp. Series 2-O Pref.

5,020

81.35

56.95

45.6

San Miguel Food and Bev., Inc.

40,950

52.05

51.5

51.6

51.5

(243,534)

5.5

3.21

SBS

SBS Philippines Corp.

166,000

4.02

4.1

2.16

1.11

SPM

Seafront Resources Corp.

3,000

1.8

1.9

1.79

1.9

(100)

99.15

SECB

Security Bank Corp.

165,320

64.5

65.95

64.5

64.6

(4,316,036)

38.6

31.2

SCC

Semirara Mng. and Power Corp.

811,800

32.9

32.95

32.6

32.7

32.6

(7,483,610)

9.75

6.68

PIZZA

Shakey's Pizza Asia Vent., Inc.

10,500

7.8

7.9

7.8

7.9

7.73

790

4.28

3.7

SHNG

Shang Properties, Inc.

380,000

4.04

4.1

4.01

4.1

10.6

4.71

SHLPH

Shell Pilipinas Corp.

134,000

4.85

4.78

4.81

4.83

(168,550)

1,000

746

SM Investments Corp.

289,250

874

883.5

871

880

875

136,219,045

33.35

21.85

SMPH

SM Prime Hldgs., Inc.

9,340,000

22.55

23.05

22.5

22.75

22.5

(38,372,790)

0.4

0.18

SOC

SOCResources, Inc.

10,000

0.225

0.228

1.25

0.89

SGI

Solid Group, Inc.

50,000

1.25

1.21

1.25

1.2

19,960

1.31

0.91

SPNEC

SP New Energy Corp.

6,249,000

1.2

1.21

1.19

1.21

9.5

8.02

SPC

SPC Power Corp.

195,200

8.55

8.97

8.54

8.95

8.55

3.71

2.79

SSI

SSI Group, Inc.

5,572,000

3.32

3.5

3.2

3.4

3.29

3,826,170

3.17

2.52

SLI

Sta. Lucia Land, Inc.

3,000

2.47

2.53

2.47

2.53

2.6

1.26

STN

Steniel Manufacturing Corp.

683,000

2.58

2.37

2.42

2.58

1.73

0.77

STI

STI Educ. Systems Hldgs., Inc.

7,340,000

1.67

1.75

1.65

1.73

1.67

(39,760)

3,750

2,590

SLF

Sun Life Financial, Inc.

3,402

3,400

0.99

0.61

SUN

Suntrust Resort Holdings, Inc.

383,000

0.69

0.7

0.66

0.7

0.72

(19,600)

13.5

8.38

SGP

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

1,275,400

11.28

11.34

11.2

11.28

94,752

195.8

158.9

PSE

The Phil. Stock Exchange, Inc.

47,690

190

195.9

190

195.8

190

8,855,198

0.0093

0.0063

The Philodrill Corp.

6,000,000

0.0082

0.0081

(41,000)

84.85

51.9

TFHI

Top Frontier Inves. Hldgs., Inc.

239,570

58.5

51.7

53.05

56.8

0.38

0.3

TOP

Top Line Business Dev't. Corp.

3,060,000

0.34

0.33

0.34

(6,600)

43.05

UBP

Union Bank of the Phils.

11,200

33.7

(271,705)

120.3

57.9

URC

Universal Robina Corp.

1,212,850

83.15

(26,467,273)

0.94

0.62

UPSON

Upson International Corp.

333,000

0.66

0.67

0.65

0.67

0.66

1.24

0.68

Vantage Equities, Inc.

144,000

0.88

0.85

0.87

2.25

1.5

VMC

Victorias Milling Co., Inc.

295,000

1.9

1.87

1.95

557,560

1.79

1.42

VLL

Vista Land & Lifescapes, Inc.

136,000

1.61

1.6

1.61

148.5

VLL2A

Vista Land and Lifescapes, Inc. Pref. 2A

1,280

94.5

(95,000)

103.5

98.1

VLL2B

Vista Land and Lifescapes, Inc. Pref. 2B

24,000

100

103

100

102.5

98.2

2.3

1.49

STR

Vistamalls, Inc.

10,000

1.79

1.82

1.95

1.71

VREIT

VistaREIT, Inc.

1,591,000

1.92

1.9

1.92

1.95

36,420

0.8

0.42

VITA

Vitarich Corp.

471,000

0.59

0.61

0.59

0.61

0.6

(3,650)

11.28

VVT

Vivant Corp.

200

18.02

(3,600)

0.29

0.202

WIN

Wellex Industries, Inc.

30,000

0.25

(7,500)

18.8

5.68

WLCON

Wilcon Depot, Inc.

8,034,800

7.6

8.1

7.6

7.9

7.59

(8,603,719)

0.245

0.158

Xurpas, Inc.

750,000

0.23

0.212

0.22

0.227

Data based on June 11, 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

Beyond Sol and Luna: How the characters quietly shape Puregold Channel’s...

Cloud-ready software solutions across various functions showcased at NOAH Business Applications...

Bulk price growth of building materials in Metro Manila eases in...

What numbers say about ‘happy workplaces’ in Q1 2025

InLife shows Filipinos what real love is all about

Oil soars more than 9% after Israel strikes Iran, rattling investors

Foxconn sends 97% of India iPhone exports to US as Apple...

South Korea’s Lee pledges support on trade issues in meeting with...

Trump to attend security meeting on Friday after Israeli strikes on...

Iran and Israel’s open warfare after decades of shadow war

12 3...15,361 Page 1 of 15,361