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)
79.6	40.5	AUB	Asia United Bank Corp.	49,740	68.3	70.7	68.3	70.7	68.3	-701
168	127	BDO	Banco de Oro Unibank, Inc.	3,597,700	157.5	158.2	155.7	155.8	157.4	-186,013,883
8.8	6.2	BNCOM	Bank of Commerce	92,300	7.53	7.68	7.5	7.66	7.53	-
147.4	109.8	BPI	Bank of the Phil. Islands	1,712,530	139.1	141.6	138.7	140	140	74,053,575
94.5	39	CBC	China Banking Corp.	5,211,040	72	72	65.7	65.7	72.3	-36,440,799
16.5	5.96	CSB	Citystate Savings Bank	13,200	16.5	16.5	16.4	16.4	16.5	-
11.18	8.8	EW	East West Banking Corp.	136,600	10.66	10.66	10.6	10.62	10.66	222,154
82	65	MBT	MetroBank and Trust Co.	1,995,120	74.05	75	73.55	75	74.55	-6,904,031
10	7.9	PBB	Philippine Business Bank	6,700	8.65	8.7	8.65	8.65	8.65	-
17.88	14.5	PBC	Philippine Bank of Comm.	4,700	16.3	16.7	16.3	16.7	16.6	-
52.5	21.9	PNB	Philippine National Bank	230,670	52	52.25	51.5	52	51.95	2,073,571
61.7	53.15	PSB	Philippine Savings Bank	230	59	59	59	59	59	-
27.3	21.15	RCB	Rizal Commercial Banking	1,188,100	25.6	25.65	25.15	25.15	25.6	-29,829,415
99.15	60	SECB	Security Bank Corp.	571,790	65.3	66.9	65.3	66.85	65.3	8,360,666
43.05	32	UBP	Union Bank of the Phils.	33,100	33.2	33.2	32.75	33	33.2	-19,920
1.58	0.68	BKR	Bright Kindle Res. & Invest., Inc.	19,000	0.92	0.93	0.92	0.93	0.99	-4,600
1.99	1.48	COL	COL Fin'l. Group, Inc.	3,925,000	1.54	1.55	1.53	1.54	1.54	-168,860
2.74	1.23	DHI	Dominion Hldgs., Inc.	33,000	1.29	1.29	1.29	1.29	1.28	-
7.8	1.73	FERRO	Ferronoux Holding, Inc.	4,273,000	6.81	7.99	6.8	7.75	6.8	-
0.224	0.093	MED	Medco Hldgs., Inc.	770,000	0.097	0.103	0.096	0.096	0.104	-
0.89	0.4	NRCP	Nat'l. Reinsurance Corp. of the Phils.	342,000	0.66	0.66	0.65	0.66	0.65	-10,400
198	158.9	PSE	The Phil. Stock Exchange, Inc.	9,310	188.8	195	186	186	188.8	1,429,408
3,750	2,590	SLF	Sun Life Financial, Inc.	615	3,400	3,400	3,400	3,400	3,450	2,091,000
1.24	0.68	V	Vantage Equities, Inc.	27,000	0.86	0.87	0.86	0.87	0.87	-
5.9	2.46	ACEN	ACEN Corp.	9,830,000	2.47	2.5	2.47	2.47	2.46	-5,038,700
0.58	0.43	ACR	Alsons Cons. Res., Inc.	387,000	0.56	0.56	0.53	0.54	0.56	-
1.22	0.65	ALTER	Alternergy Holdings Corp.	2,604,000	1.02	1.02	1	1.02	1.01	1,530,000
44.5	32.4	AP	Aboitiz Power Corp.	8,012,400	38.15	39.75	38.15	39.6	38.1	27,459,630
1.43	0.9	ASLAG	Raslag Corp.	177,000	0.93	0.93	0.9	0.9	0.91	-
0.158	0.115	BSC	Basic Energy Corp.	740,000	0.117	0.117	0.115	0.117	0.117	-
3.9	2.56	CREC	Citicore Renewable Energy Corp.	11,000	3.87	3.87	3.77	3.87	3.85	-
19.22	16.04	FGEN	First Gen Corp.	584,100	18.5	18.94	18.14	18.64	18.58	-203,538
66.5	56.5	FPH	First Phil. Hldgs. Corp.	46,490	63.6	65.1	63.6	65.1	63.6	649,630
580	358	MER	Manila Electric Co.	209,150	539	539	530	533	539	-24,798,185
35.4	25	MWC	Manila Water Co., Inc.	1,930,600	34.3	35	33.4	33.95	34.3	-4,909,300
2.95	2.28	PCOR	Petron Corp.	160,000	2.39	2.39	2.36	2.38	2.39	-
5.7	5.01	REDC	Repower Energy Dev't. Corp.	7,000	5.03	5.14	5.03	5.14	5.15	-
38.6	31.2	SCC	Semirara Mng. and Power Corp.	936,700	33.2	33.25	32.95	33.1	33.15	-11,272,110
13.5	8.38	SGP	Synergy Grid & Dev't. Phils., Inc.	193,200	11.38	11.38	11.24	11.28	11.26	131,118
10.6	4.71	SHLPH	Shell Pilipinas Corp.	291,000	4.98	4.98	4.78	4.82	4.78	-
9.6	8.02	SPC	SPC Power Corp.	14,600	8.85	8.85	8.6	8.61	8.79	-
1.31	0.91	SPNEC	SP New Energy Corp.	15,397,000	1.19	1.22	1.17	1.22	1.2	451,000
0.38	0.3	TOP	Top Line Business Dev't. Corp.	3,010,000	0.34	0.34	0.34	0.34	0.34	-
22	11.28	VVT	Vivant Corp.	100	18.2	18.2	18.2	18.2	18.2	-
0.66	0.47	ANI	Agrinurture, Inc.	100,000	0.5	0.5	0.48	0.49	0.49	-
2.59	1.8	AXLM	Axelum Resources Corp.	174,000	2	2.02	1.93	1.99	2	3,540
45	32	CNPF	Century Pacific Food, Inc.	982,800	39.85	41	39.5	41	39.85	14,996,210
5.7	2.66	DELM	Del Monte Pacific Ltd.	145,000	2.94	3.19	2.94	3.1	2.92	-15,700
6.82	5.04	DNL	D&L Industries, Inc.	807,400	5.65	5.65	5.61	5.63	5.65	-4,339,042
18.9	11.9	EMI	Emperador, Inc.	133,700	14.5	14.5	14.04	14.42	14.4	-1,341,458
56.95	45.6	FB	San Miguel Food and Bev., Inc.	117,750	52.1	52.3	50	52	51.5	-1,536,522
0.92	0.66	FCG	Figaro Culinary Group, Inc.	244,000	0.69	0.71	0.68	0.7	0.69	-700
0.58	0.36	FOOD	Alliance Select Foods Int'l., Inc.	30,000	0.44	0.45	0.44	0.45	0.44	-
0.85	0.6	FRUIT	Fruitas Hldgs., Inc.	360,000	0.65	0.66	0.65	0.66	0.65	-
308	204.8	GSMI	Ginebra San Miguel, Inc.	580	294.8	294.8	292	294.8	294.8	-82,520
278.6	203	JFC	Jollibee Foods Corp.	868,580	228	232	227.4	230.4	226.2	-59,170,826
2.9	1.6	KEEPR	Keepers Hldgs., Inc., The	8,033,000	2.86	2.86	2.78	2.79	2.85	8,505,410
25.8	12	LFM	Liberty Flour Mills, Inc.	21,900	24.35	24.35	20.9	22.45	24.7	-
3.22	2.28	MAXS	Max's Group,Inc.	64,000	2.4	2.5	2.38	2.38	2.41	-28,680
0.11	0.061	MG	Millennium Global Hldgs., Inc.	20,000	0.061	0.061	0.061	0.061	0.065	1,220
11.5	6.6	MONDE	Monde Nissin Corp.	4,306,800	7.25	7.25	7.02	7.21	7.22	4,895,729
9.75	6.68	PIZZA	Shakey's Pizza Asia Vent., Inc.	38,400	7.72	7.72	7.7	7.7	7.72	-
4.19	2.19	RCI	Roxas and Co., Inc.	274,000	3.47	3.58	3.45	3.46	3.48	-
4.34	3.64	RFM	RFM Corp.	32,000	4.3	4.3	4.25	4.29	4.3	-4,260
0.073	0.045	SFI	Swift Foods, Inc.	220,000	0.051	0.051	0.051	0.051	0.051	-
120.3	57.9	URC	Universal Robina Corp.	1,187,570	87.85	87.85	86.5	87	87.85	38,670,638
0.8	0.42	VITA	Vitarich Corp.	2,745,000	0.65	0.65	0.62	0.63	0.63	-
2.25	1.5	VMC	Victorias Milling Co., Inc.	17,000	1.9	1.93	1.9	1.9	1.95	30,400
1.93	1.1	CHP	Cemex Hldg. Phils., Inc.	1,252,000	1.32	1.35	1.25	1.32	1.32	-
0.65	0.26	ECVC	East Coast Vulcan Corp.	190,000	0.29	0.29	0.29	0.29	0.3	-
5.4	2.9	EEI	EEI Corp.	12,000	3.06	3.07	3	3.07	3	-
3.1	1.88	MWIDE	Megawide Const. Corp.	259,000	1.94	1.95	1.91	1.92	1.95	-193,430
24.02	17.1	PHN	Phinma Corp.	800	18	18	17.9	18	18	-
1.98	1.6	CROWN	Crown Asia Chemicals Corp.	158,000	1.67	1.69	1.63	1.69	1.69	-
0.29	0.12	LMG	LMG Corp.	210,000	0.232	0.232	0.22	0.22	0.23	-
6.12	4.09	MVC	Mabuhay Vinyl Corp.	9,000	4.5	4.87	4.5	4.86	4.94	-
11.88	7	PPC	Pryce Corp.	46,000	11.22	11.46	11.22	11.22	11.44	-
15.44	11.6	CIC	Concepcion Ind'l. Corp.	2,600	14.72	14.72	14.72	14.72	15.14	8,832
0.245	0.143	GREEN	Greenergy Hldgs., Inc.	2,410,000	0.176	0.182	0.176	0.181	0.176	-7,120
2.56	1.43	IMI	Integ. Micro-Electronics, Inc.	1,717,000	2.2	2.27	2.18	2.26	2.2	-297,130
1	0.72	ION	Ionics, Inc.	153,000	0.85	0.87	0.85	0.86	0.85	-
7.36	4.66	PMPC	Panasonic Mfg. Phils. Corp.	98,900	7	7	6.05	6.7	7.34	-
1.71	0.75	TECH	Cirtek Hldgs. Phils. Corp.	235,000	0.79	0.8	0.79	0.79	0.79	-
2.6	1.12	STN	Steniel Manufacturing Corp.	3,333,000	2.29	2.62	2.21	2.6	2.3	-
1.05	0.3	ABA	AbaCore Capital Hldgs., Inc.	6,561,000	0.78	0.8	0.76	0.77	0.76	509,340
740	544	AC	Ayala Corp.	197,990	570	582	567.5	582	570	5,515,055
39.25	30.7	AEV	Aboitiz Equity Vent., Inc.	1,154,500	34.15	34.5	34	34.2	34.15	12,452,310
9.66	5.93	AGI	Alliance Global Group, Inc.	8,849,600	8.38	9.32	8.38	9.32	8.38	3,814,871
15.8	12.98	ANS	A. Soriano Corp.	1,900	13.98	14.1	13.32	14.08	13.98	-
0.64	0.36	APO	Anglo Phil. Hldgs. Corp.	10,000	0.47	0.47	0.47	0.47	0.45	-4,650
0.64	0.41	ATN	ATN Hldgs., Inc. "A"	400,000	0.52	0.52	0.52	0.52	0.52	-
6.93	4.52	COSCO	Cosco Capital, Inc.	2,578,400	6.92	6.93	6.9	6.93	6.92	-3,815,308
12.4	10.22	DMC	DMCI Hldgs., Inc.	1,562,400	10.5	10.6	10.5	10.6	10.44	-165,264
6	4.03	FDC	Filinvest Dev't. Corp.	1,000	4.6	4.6	4.6	4.6	4.6	-
0.28	0.2	FPI	Forum Pacific, Inc.	1,190,000	0.23	0.25	0.23	0.25	0.225	-250,000
740	465	GTCAP	GT Capital Hldgs., Inc.	85,600	596	600	589	600	600	9,866,270
4.09	3.24	HI	House of Investments, Inc.	54,000	3.42	3.42	3.42	3.42	3.42	-
30.55	14.96	JGS	JG Summit Hldgs., Inc.	3,627,400	19.96	20.25	19.32	19.4	19.94	-9,314,703
3.92	2.51	LPZ	Lopez Hldgs. Corp.	55,000	3.65	3.77	3.51	3.7	3.51	-
12.6	9.2	LTG	LT Group,Inc.	976,000	12.6	12.6	12.46	12.52	12.6	3,426,806
3.35	1.51	PRIM	Prime Media Hldgs., Inc.	14,000	1.51	1.55	1.51	1.51	1.57	-
1.25	0.89	SGI	Solid Group, Inc.	833,000	1.21	1.25	1.21	1.25	1.25	-
1,000	746	SM	SM Investments Corp.	167,110	850	856.5	844.5	850	851	-24,554,785
102.8	65.2	SMC	San Miguel Corp.	64,730	78.95	79.45	78.75	79	79.5	-540,691
84.85	53.2	TFHI	Top Frontier Inves. Hldgs., Inc.	110	57.9	57.9	57.7	57.7	58	-
0.29	0.202	WIN	Wellex Industries, Inc.	1,000,000	0.25	0.25	0.25	0.25	0.23	-242,500
0.5	0.31	ALCO	Arthaland Corp.	1,990,000	0.35	0.43	0.35	0.43	0.39	-115,950
38.4	21.65	ALI	Ayala Land, Inc.	13,065,400	24	24.45	23.75	24.25	23.9	177,161,520
2.17	1.36	ALLHC	AyalaLand Logistics Hldgs. Corp.	229,000	1.5	1.5	1.47	1.48	1.49	-26,680
9.29	8.1	APVI	Altus Property Ventures, Inc.	2,900	8.27	8.99	8.27	8.99	8.26	-
0.88	0.48	ARA	Araneta Properties, Inc.	671,000	0.52	0.53	0.51	0.52	0.52	1,060
42	33.7	AREIT	AREIT, Inc.	564,800	39.7	39.95	39.7	39.9	39.7	3,190,205
0.64	0.51	BRN	A Brown Co., Inc.	34,000	0.56	0.56	0.53	0.56	0.56	-
0.74	0.58	CDC	Cityland Dev't. Corp.	145,000	0.59	0.6	0.58	0.58	0.59	-6,000
0.086	0.051	CEI	Crown Equities, Inc.	350,000	0.056	0.057	0.056	0.056	0.053	-1,130
2.9	2.42	CLI	Cebu Landmasters, Inc.	55,000	2.52	2.52	2.5	2.5	2.52	-5,020
0.68	0.28	CPG	Century Prop. Group, Inc.	3,656,000	0.67	0.68	0.66	0.68	0.66	70,350
3.36	2.71	CREIT	Citicore Energy REIT Corp.	2,192,000	3.34	3.36	3.33	3.36	3.34	-1,245,990
13.7	8.3	DD	DoubleDragon Prop. Corp.	5,075,100	13.7	14.22	13.42	13.7	13.2	-772,782
1.18	0.98	DDMPR	DDMP REIT, Inc.	3,948,000	1.08	1.09	1.07	1.08	1.08	100,360
5.8	4.68	DMW	D.M. Wenceslao and Associates, Inc.	109,800	5	5.2	5	5.2	5.2	395,000
0.154	0.105	ELI	Empire East Land Hldgs., Inc.	330,000	0.11	0.115	0.109	0.109	0.111	-1,150
0.3	0.23	EVER	Ever-Gotesco Res. & Hldgs., Inc.	130,000	0.239	0.247	0.236	0.245	0.248	-
3.21	2.84	FILRT	Filinvest REIT, Corp.	874,000	3.2	3.2	3.19	3.2	3.19	118,420
0.83	0.62	FLI	Filinvest Land, Inc.	808,000	0.75	0.75	0.72	0.73	0.74	-87,950
0.89	0.5	GERI	Global-Estate Resorts, Inc.	18,000	0.56	0.56	0.56	0.56	0.56	-
10.58	8.02	HOUSE	8990 Hldgs., Inc.	500	8.8	8.8	8.8	8.8	8.7	-
0.54	0.21	INFRA	Phil. Infradev Hldgs., Inc.	240,000	0.39	0.43	0.38	0.38	0.43	-
4.07	2.6	KEP	Keppel Phils. Prop., Inc.	28,000	2.8	2.8	2.8	2.8	2.8	-
0.8	0.59	LAND	City and Land Developers, Inc.	10,000	0.6	0.62	0.6	0.61	0.6	-
2.35	1.72	MEG	Megaworld Corp.	2,484,000	1.81	1.82	1.8	1.81	1.81	505,470
1.08	0.43	MRC	MRC Allied, Inc.	7,545,000	0.84	0.86	0.82	0.85	0.85	-29,280
13.98	12.58	MREIT	MREIT, Inc.	272,100	13.7	13.7	13.64	13.68	13.66	-326,956
0.34	0.235	PHES	Philippine Estate Corp.	1,020,000	0.25	0.28	0.25	0.28	0.235	-
2.48	1.78	PREIT	Premiere Island Power REIT Corp.	153,000	2.45	2.48	2.45	2.48	2.45	2,450
2.79	1.2	PRMX	Primex Corp.	3,000	1.29	1.3	1.29	1.3	1.2	-1,290
6.9	5	RCR	RL Commercial REIT, Inc.	16,140,300	6.7	6.95	6.7	6.9	6.69	56,709,365
16.74	11.16	RLC	Robinsons Land Corp.	1,173,800	13.18	13.18	13	13.1	13.2	-25,302
2.03	1.42	ROCK	Rockwell Land Corp.	384,000	2.03	2.03	1.99	2	2.03	-
4.28	3.7	SHNG	Shang Properties, Inc.	139,000	4.05	4.05	3.98	4	4.05	80,000
3.17	2.52	SLI	Sta. Lucia Land, Inc.	1,000	2.57	2.57	2.57	2.57	2.57	-
33.35	21.85	SMPH	SM Prime Hldgs., Inc.	8,640,400	23	23.3	22.95	23.2	22.95	-1,629,850
0.4	0.18	SOC	SOCResources, Inc.	10,000	0.228	0.228	0.228	0.228	0.26	-
2.3	1.49	STR	Vistamalls, Inc.	5,000	1.94	1.94	1.94	1.94	1.99	-
0.99	0.61	SUN	Suntrust Resort Holdings, Inc.	1,218,000	0.65	0.66	0.62	0.64	0.64	-442,880
1.79	1.42	VLL	Vista Land & Lifescapes, Inc.	538,000	1.65	1.65	1.62	1.64	1.63	-142,510
1.95	1.71	VREIT	VistaREIT, Inc.	1,416,000	1.92	1.95	1.92	1.95	1.92	261,260
7.69	3.82	ABS	ABS-CBN Corp.	61,000	4.55	4.6	4.55	4.57	4.6	-
7.41	5.19	GMA7	GMA Network, Inc.	769,200	5.2	5.3	5.1	5.19	5.2	-
8.94	6	MBC	Manila Broadcasting Co.	500	6.2	6.2	6.2	6.2	6.07	-
2,460	1,748	GLO	Globe Telecom, Inc.	32,980	1,810	1,810	1,792	1,810	1,812	-13,361,945
1,608	1,200	TEL	PLDT, Inc.	42,395	1,255	1,255	1,248	1,250	1,246	-4,114,120
0.013	0.0034	APL	Apollo Global Capital, Inc.	201,000,000	0.0052	0.0052	0.0049	0.005	0.0052	-5,000
21	10.2	CNVRG	Converge ICT Solutions, Inc.	10,934,700	20.3	21.1	20.15	21	20.3	-15,441,050
2.23	1.12	DITO	DITO CME Holdings Corp.	38,516,000	1.16	1.2	1.13	1.19	1.12	-15,947,990
2.15	0.79	JAS	Jackstones, Inc.	1,000	1.71	1.71	1.71	1.71	2.08	-
1.02	0.38	NOW	Now Corp.	30,000	0.41	0.41	0.39	0.41	0.4	-
0.153	0.126	TBGI	Transpacific Broadband Grp. Int'l., Inc.	320,000	0.135	0.135	0.131	0.131	0.135	-
24.95	16.3	ATI	Asian Terminals, Inc.	107,100	23.6	23.6	23.45	23.5	23.5	-1,360,990
1.46	1	C	Chelsea Logistics and Infra. Hldgs. Corp.	245,000	1.19	1.2	1.18	1.2	1.18	-
36.1	26.6	CEB	Cebu Air, Inc.	478,400	34	34.45	33.7	34.3	34.6	-7,737,740
438	316	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,498,410	412.2	419.4	408.2	409	411	48,508,258
15.36	7.5	LBC	LBC Express Hldgs., Inc.	1,300	8.75	8.86	8.75	8.75	8.62	-
7.55	3.6	MAC	Macroasia Corp.	2,602,000	4.22	4.35	4.06	4.12	4.19	1,176,070
5.65	4.21	PAL	PAL Hldgs., Inc.	2,000	4.4	4.4	4.4	4.4	4.4	-
0.81	0.56	TUGS	Harbor Star Shipping Serv., Inc.	86,000	0.57	0.59	0.57	0.58	0.59	29,600
1.99	1.31	ACE	Acesite (Phils.) Hotel Corp.	10,000	1.4	1.4	1.4	1.4	1.5	-
0.105	0.038	BHI	Boulevard Hldgs., Inc.	26,000,000	0.038	0.039	0.037	0.038	0.039	-3,700
0.41	0.35	WPI	Waterfront Philippines, Inc.	40,000	0.4	0.4	0.4	0.4	0.4	-
16.34	10.7	CEU	Centro Escolar University	4,500	16.3	16.34	15.88	16.34	15.84	27,778
6.94	5.57	IPO	iPeople, Inc.	1,100	5.93	6.15	5.93	6.15	5.91	-594
1.68	0.77	STI	STI Educ. Systems Hldgs., Inc.	26,044,000	1.51	1.7	1.51	1.68	1.51	-914,280
2.58	1.43	BEL	Belle Corp.	916,000	1.6	1.63	1.6	1.61	1.65	-
10.54	2.62	BLOOM	Bloomberry Resorts Corp.	80,462,500	5.11	5.29	4.97	5	5.05	13,808,207
5.24	2.5	LOTO	Pacific Online Sys. Corp.	52,000	3.76	3.8	3.76	3.8	3.79	189,680
0.89	0.126	PHR	PH Resorts Group Holdings, Inc.	580,000	0.175	0.175	0.168	0.173	0.174	-
62	13	PLUS	DigiPlus Interactive Corp.	4,544,150	59.2	62.5	59.2	62	59.2	-7,513,338
3.38	1.11	WEB	Philweb Corp.	1,770,000	2.24	2.24	2.08	2.18	2.24	6,720
0.155	0.098	ALLDY	AllDay Marts, Inc.	3,710,000	0.1	0.102	0.098	0.101	0.1	-1,010
9.8	5.19	BCOR	Berjaya Phils., Inc.	2,000	5.29	5.29	5.29	5.29	5.29	-
0.91	0.51	HOME	AllHome Corp.	914,000	0.51	0.53	0.51	0.52	0.53	510
1.34	1.15	MRSGI	Metro Retail Stores Group, Inc.	143,000	1.18	1.18	1.15	1.17	1.18	10,460
34.45	24	PGOLD	Puregold Price Club, Inc	3,167,500	32.15	33.9	32.15	33.9	32.1	39,955,850
41.35	33.9	RRHI	Robinsons Retail Hldgs., Inc.	298,400	37.9	37.9	37.4	37.65	37.7	-3,564,895
79	44	SEVN	Philippine Seven Corp.	2,526,200	45.5	45.5	43.2	44.95	44.9	-4,344,885
3.71	2.79	SSI	SSI Group, Inc.	126,000	3.22	3.22	3.1	3.17	3.2	15,550
0.94	0.62	UPSON	Upson International Corp.	905,000	0.73	0.75	0.73	0.74	0.74	-
19.56	5.68	WLCON	Wilcon Depot, Inc.	3,265,700	7.27	7.47	7.11	7.31	7.26	-1,934,376
0.222	0.152	APC	APC Group, Inc.	3,290,000	0.153	0.164	0.15	0.152	0.168	124,520
3.4	1.43	IPM	IPM Holdings, Inc.	1,000	1.65	1.65	1.65	1.65	1.75	-
0.37	0.26	MEDIC	Medilines Distributors, Inc.	50,000	0.28	0.29	0.28	0.29	0.28	-
5.5	3.21	SBS	SBS Philippines Corp.	20,000	4.02	4.02	4.02	4.02	4.1	-
6.9	3.5	AB	Atok-Big Wedge Co., Inc.	1,000	3.82	3.82	3.82	3.82	4.15	-3,820
7.06	3.29	APX	Apex Mining Co., Inc. "A"	1,781,200	6.95	6.95	6.81	6.86	6.91	-1,790,634
5.05	3.74	AT	Atlas Cons. Mng. & Dev't. Corp.	75,000	4.15	4.15	4.14	4.14	4.09	-
4.28	3.41	BC	Benguet Corp. "A"	64,000	4.15	4.16	4.11	4.11	4.12	-
3.05	2.35	CPM	Century Peak Metals Hldgs. Corp.	150,000	2.49	2.49	2.35	2.35	2.49	239,700
1.9	0.99	FNI	Global Ferronickel Hldgs., Inc.	1,011,000	1.1	1.14	1.08	1.12	1.12	-97,950
0.091	0.06	LC	Lepanto Cons. Mng. "A"	10,950,000	0.083	0.086	0.083	0.085	0.081	-
0.091	0.06	LCB	Lepanto Cons. Mng. "B"	1,920,000	0.08	0.086	0.08	0.082	0.08	-
0.0084	0.0029	MA	Manila Mining Corp. "A"	24,000,000	0.0054	0.0054	0.0053	0.0053	0.0055	-
0.77	0.5	MARC	Marcventures Hldgs., Inc.	1,292,000	0.53	0.55	0.52	0.54	0.56	4,750
0.99	0.27	NI	Nihao Min. Resources Int'l., Inc.	110,000	0.33	0.34	0.3	0.34	0.35	-
4.08	2.02	NIKL	Nickel Asia Corp.	775,000	2.43	2.45	2.38	2.41	2.43	397,720
17.1	12.82	OGP	OceanaGold (Philippines), Inc.	259,600	16.14	16.3	16.08	16.12	16.1	-694,268
0.66	0.35	ORE	Oriental Peninsula Res. Grp., Inc.	20,000	0.39	0.39	0.39	0.39	0.39	-
7.5	2.58	PX	Philex Mining Corp.	2,054,700	6.79	6.9	6.79	6.87	6.73	-310,614
0.005	0.0028	UPM	United Paragon Mng. Co.	13,000,000	0.0029	0.0029	0.0029	0.0029	0.0029	-
6.79	3.75	ENEX	ENEX Energy Corp.	1,000	4.21	4.21	4.21	4.21	4.15	-
0.0088	0.0067	OPM	Oriental Pet. & Min. Corp. "A"	66,000,000	0.0081	0.0083	0.0081	0.0083	0.008	-
0.0089	0.0067	OPMB	Oriental Pet. & Min. Corp. "B"	10,000,000	0.0082	0.0082	0.0082	0.0082	0.0075	-
0.0093	0.0063	OV	The Philodrill Corp.	137,000,000	0.008	0.0085	0.0079	0.0085	0.008	-33,600
4.5	2.11	PXP	PXP Energy Corp.	401,000	2.46	2.46	2.32	2.39	2.47	-59,100
1,070	931	ACENA	ACEN Corporation Series A Pref.	350	1,010	1,010	1,010	1,010	1,010	-
1,099	1,025	ACENB	ACEN Corporation Series B Pref.	300	1,060	1,060	1,060	1,060	1,060	-
2,094	1,990	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	40	2,002	2,002	2,002	2,002	1,990	-
499.8	401.2	ALCPD	Arthaland Corp. Perpetual Pref "D"	100	461	461	461	461	481.8	-
508	430.2	ALCPF	Arthaland Corp. Perpetual Pref "F"	630	480	480	480	480	475	-
102.5	96	CPGPB	Century Properties Group, Inc. Pref. B	80	100	100	100	100	100.9	-8,000
99.4	93	DDPR	DoubleDragon Prop. Corp. Pref.	23,170	97.5	97.6	97.5	97.5	97.9	1,950
99	85.05	EEIPB	EEI Corp. Series B Pref.	35,550	90.3	90.3	85	85.05	92	155,049
985	921	JFCPB	Jollibee Foods Corp. Series B Pref.	2,950	960	960	954	955	960	-
105	98	MWP5	Megawide Const. Corp. Series 5 Pref.	1,620	100	100.4	100	100.4	100.5	-
102	100	MWP6A	Megawide Const. Corp. Series 6A Pref.	500	100	100	100	100	101	-
103	101.5	MWP6C	Megawide Const. Corp. Series 6C Pref.	100	102.8	102.8	102.8	102.8	102.8	-
1,050	965	PRF3B	Petron Corp. - Perp. Pref. Series 3B	55	950	1,000	942	1,000	1,000	-
1,060	960	PRF4C	Petron Corp. - Perp. Pref. Series 4C	2,500	1,000	1,000	985	985	1,045.00	-
1,070	990	PRF4E	Petron Corp. - Perp. Pref. Series 4E	4,065	1,000	1,009	1,000	1,009	1,000	-
74.5	71.7	SMC2F	San Miguel Corp. Series 2-F Pref.	2,550	73.5	73.5	73.5	73.5	73.5	-
73.85	69.5	SMC2I	San Miguel Corp. Series 2-I Pref.	16,500	72.5	72.5	72.5	72.5	72.6	-
72.95	66.4	SMC2J	San Miguel Corp. Series 2-J Pref.	3,870	72.1	72.6	72.1	72.6	72.6	-
72	66	SMC2K	San Miguel Corp. Series 2-K Pref.	590	70.85	70.95	70.85	70.95	70.95	-
79.8	77.3	SMC2L	San Miguel Corp. Series 2-L Pref.	10,100	78	79	78	79	79	-
81.5	77	SMC2N	San Miguel Corp. Series 2-N Pref.	1,250	79	79	77.5	77.5	77.5	-
82.5	77.3	SMC2O	San Miguel Corp. Series 2-O Pref.	670	81.35	81.45	81.35	81.4	81.35	-
49.85	9.5	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	1,000	18.3	18.3	18.3	18.3	18.3	-
148.5	85	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	15,160	95	95	93	95	95	-14,250
103.5	99.9	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	1,260	100.9	100.9	100.9	100.9	100.8	-
7.6	3.52	ABSP	ABS-CBN Hldgs. Corp. "PDR"	10,000	4.49	4.49	4.18	4.2	4.49	4,200
7.32	4.5	GMAP	GMA Hldgs., Inc. "PDR"	104,300	5.14	5.14	4.36	4.5	5.14	-
0.46	0.34	BALAI	Balai ni Fruitas, Inc.	10,000	0.38	0.38	0.38	0.38	0.38	-
0.77	0.42	CTS	CTS Global Equity Group, Inc.	460,000	0.42	0.43	0.41	0.43	0.42	-
1.16	1	HTI	Haus Talk, Inc.	474,000	1.12	1.14	1.09	1.14	1.12	-
1.54	0.85	IDC	Italpinas Dev't. Corp.	102,000	1.07	1.08	1.03	1.06	1.07	12,980
0.89	0.45	MM	MerryMart Consumer Corp.	8,904,000	0.55	0.64	0.55	0.6	0.54	107,290
0.245	0.158	X	Xurpas, Inc.	570,000	0.23	0.23	0.227	0.227	0.24	-
2.47	1.7	XG	NexGen Energy Corp.	115,000	2.28	2.3	2.28	2.3	2.28	-
121.3	93	FMETF	First Metro Phil. Equity ETF, Inc.	2,880	104.5	104.6	104.3	104.6	104.3	1,013
0.73	0.05	TCB2A	Cirtek Hldgs. - Pref B-2 Subseries A (USD)	100	0.08	0.08	0.08	0.08	0.07	-

Year to Date High

Year to Date Low

Code

Name

Volume

Open

High

Low

Net Foreign Trade(peso) Buy(sell)

79.6

40.5

AUB

Asia United Bank Corp.

49,740

68.3

70.7

68.3

70.7

68.3

-701

168

127

BDO

Banco de Oro Unibank, Inc.

3,597,700

157.5

158.2

155.7

155.8

157.4

-186,013,883

8.8

6.2

BNCOM

Bank of Commerce

92,300

7.53

7.68

7.5

7.66

7.53

147.4

109.8

BPI

Bank of the Phil. Islands

1,712,530

139.1

141.6

138.7

140

74,053,575

94.5

CBC

China Banking Corp.

5,211,040

65.7

72.3

-36,440,799

16.5

5.96

CSB

Citystate Savings Bank

13,200

16.5

16.4

16.5

11.18

8.8

East West Banking Corp.

136,600

10.66

10.6

10.62

10.66

222,154

MBT

MetroBank and Trust Co.

1,995,120

74.05

73.55

74.55

-6,904,031

7.9

PBB

Philippine Business Bank

6,700

8.65

8.7

8.65

17.88

14.5

PBC

Philippine Bank of Comm.

4,700

16.3

16.7

16.3

16.7

16.6

52.5

21.9

PNB

Philippine National Bank

230,670

52.25

51.5

51.95

2,073,571

61.7

53.15

PSB

Philippine Savings Bank

230

27.3

21.15

RCB

Rizal Commercial Banking

1,188,100

25.6

25.65

25.15

25.6

-29,829,415

99.15

SECB

Security Bank Corp.

571,790

65.3

66.9

65.3

66.85

65.3

8,360,666

43.05

UBP

Union Bank of the Phils.

33,100

33.2

32.75

33.2

-19,920

1.58

0.68

BKR

Bright Kindle Res. & Invest., Inc.

19,000

0.92

0.93

0.92

0.93

0.99

-4,600

1.99

1.48

COL

COL Fin'l. Group, Inc.

3,925,000

1.54

1.55

1.53

1.54

-168,860

2.74

1.23

DHI

Dominion Hldgs., Inc.

33,000

1.29

1.28

7.8

1.73

FERRO

Ferronoux Holding, Inc.

4,273,000

6.81

7.99

6.8

7.75

6.8

0.224

0.093

MED

Medco Hldgs., Inc.

770,000

0.097

0.103

0.096

0.104

0.89

0.4

NRCP

Nat'l. Reinsurance Corp. of the Phils.

342,000

0.66

0.65

0.66

0.65

-10,400

198

158.9

PSE

The Phil. Stock Exchange, Inc.

9,310

188.8

195

186

188.8

1,429,408

3,750

2,590

SLF

Sun Life Financial, Inc.

615

3,400

3,450

2,091,000

1.24

0.68

Vantage Equities, Inc.

27,000

0.86

0.87

0.86

0.87

5.9

2.46

ACEN

ACEN Corp.

9,830,000

2.47

2.5

2.47

2.46

-5,038,700

0.58

0.43

ACR

Alsons Cons. Res., Inc.

387,000

0.56

0.53

0.54

0.56

1.22

0.65

ALTER

Alternergy Holdings Corp.

2,604,000

1.02

1.01

1,530,000

44.5

32.4

Aboitiz Power Corp.

8,012,400

38.15

39.75

38.15

39.6

38.1

27,459,630

1.43

0.9

ASLAG

Raslag Corp.

177,000

0.93

0.9

0.91

0.158

0.115

BSC

Basic Energy Corp.

740,000

0.117

0.115

0.117

3.9

2.56

CREC

Citicore Renewable Energy Corp.

11,000

3.87

3.77

3.87

3.85

19.22

16.04

FGEN

First Gen Corp.

584,100

18.5

18.94

18.14

18.64

18.58

-203,538

66.5

56.5

FPH

First Phil. Hldgs. Corp.

46,490

63.6

65.1

63.6

65.1

63.6

649,630

580

358

MER

Manila Electric Co.

209,150

539

530

533

539

-24,798,185

35.4

MWC

Manila Water Co., Inc.

1,930,600

34.3

33.4

33.95

34.3

-4,909,300

2.95

2.28

PCOR

Petron Corp.

160,000

2.39

2.36

2.38

2.39

5.7

5.01

REDC

Repower Energy Dev't. Corp.

7,000

5.03

5.14

5.03

5.14

5.15

38.6

31.2

SCC

Semirara Mng. and Power Corp.

936,700

33.2

33.25

32.95

33.1

33.15

-11,272,110

13.5

8.38

SGP

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

193,200

11.38

11.24

11.28

11.26

131,118

10.6

4.71

SHLPH

Shell Pilipinas Corp.

291,000

4.98

4.78

4.82

4.78

9.6

8.02

SPC

SPC Power Corp.

14,600

8.85

8.6

8.61

8.79

1.31

0.91

SPNEC

SP New Energy Corp.

15,397,000

1.19

1.22

1.17

1.22

1.2

451,000

0.38

0.3

TOP

Top Line Business Dev't. Corp.

3,010,000

0.34

11.28

VVT

Vivant Corp.

100

18.2

0.66

0.47

ANI

Agrinurture, Inc.

100,000

0.5

0.48

0.49

2.59

1.8

AXLM

Axelum Resources Corp.

174,000

2.02

1.93

1.99

3,540

CNPF

Century Pacific Food, Inc.

982,800

39.85

39.5

39.85

14,996,210

5.7

2.66

DELM

Del Monte Pacific Ltd.

145,000

2.94

3.19

2.94

3.1

2.92

-15,700

6.82

5.04

DNL

D&L Industries, Inc.

807,400

5.65

5.61

5.63

5.65

-4,339,042

18.9

11.9

EMI

Emperador, Inc.

133,700

14.5

14.04

14.42

14.4

-1,341,458

56.95

45.6

San Miguel Food and Bev., Inc.

117,750

52.1

52.3

51.5

-1,536,522

0.92

0.66

FCG

Figaro Culinary Group, Inc.

244,000

0.69

0.71

0.68

0.7

0.69

-700

0.58

0.36

FOOD

Alliance Select Foods Int'l., Inc.

30,000

0.44

0.45

0.44

0.45

0.44

0.85

0.6

FRUIT

Fruitas Hldgs., Inc.

360,000

0.65

0.66

0.65

0.66

0.65

308

204.8

GSMI

Ginebra San Miguel, Inc.

580

294.8

292

294.8

-82,520

278.6

203

JFC

Jollibee Foods Corp.

868,580

228

232

227.4

230.4

226.2

-59,170,826

2.9

1.6

KEEPR

Keepers Hldgs., Inc., The

8,033,000

2.86

2.78

2.79

2.85

8,505,410

25.8

LFM

Liberty Flour Mills, Inc.

21,900

24.35

20.9

22.45

24.7

3.22

2.28

MAXS

Max's Group,Inc.

64,000

2.4

2.5

2.38

2.41

-28,680

0.11

0.061

Millennium Global Hldgs., Inc.

20,000

0.061

0.065

1,220

11.5

6.6

MONDE

Monde Nissin Corp.

4,306,800

7.25

7.02

7.21

7.22

4,895,729

9.75

6.68

PIZZA

Shakey's Pizza Asia Vent., Inc.

38,400

7.72

7.7

7.72

4.19

2.19

RCI

Roxas and Co., Inc.

274,000

3.47

3.58

3.45

3.46

3.48

4.34

3.64

RFM

RFM Corp.

32,000

4.3

4.25

4.29

4.3

-4,260

0.073

0.045

SFI

Swift Foods, Inc.

220,000

0.051

120.3

57.9

URC

Universal Robina Corp.

1,187,570

87.85

86.5

87.85

38,670,638

0.8

0.42

VITA

Vitarich Corp.

2,745,000

0.65

0.62

0.63

2.25

1.5

VMC

Victorias Milling Co., Inc.

17,000

1.9

1.93

1.9

1.95

30,400

1.93

1.1

CHP

Cemex Hldg. Phils., Inc.

1,252,000

1.32

1.35

1.25

1.32

0.65

0.26

ECVC

East Coast Vulcan Corp.

190,000

0.29

0.3

5.4

2.9

EEI

EEI Corp.

12,000

3.06

3.07

3.1

1.88

MWIDE

Megawide Const. Corp.

259,000

1.94

1.95

1.91

1.92

1.95

-193,430

24.02

17.1

PHN

Phinma Corp.

800

17.9

1.98

1.6

CROWN

Crown Asia Chemicals Corp.

158,000

1.67

1.69

1.63

1.69

0.29

0.12

LMG

LMG Corp.

210,000

0.232

0.22

0.23

6.12

4.09

MVC

Mabuhay Vinyl Corp.

9,000

4.5

4.87

4.5

4.86

4.94

11.88

PPC

Pryce Corp.

46,000

11.22

11.46

11.22

11.44

15.44

11.6

CIC

Concepcion Ind'l. Corp.

2,600

14.72

15.14

8,832

0.245

0.143

GREEN

Greenergy Hldgs., Inc.

2,410,000

0.176

0.182

0.176

0.181

0.176

-7,120

2.56

1.43

IMI

Integ. Micro-Electronics, Inc.

1,717,000

2.2

2.27

2.18

2.26

2.2

-297,130

0.72

ION

Ionics, Inc.

153,000

0.85

0.87

0.85

0.86

0.85

7.36

4.66

PMPC

Panasonic Mfg. Phils. Corp.

98,900

6.05

6.7

7.34

1.71

0.75

TECH

Cirtek Hldgs. Phils. Corp.

235,000

0.79

0.8

0.79

2.6

1.12

STN

Steniel Manufacturing Corp.

3,333,000

2.29

2.62

2.21

2.6

2.3

1.05

0.3

ABA

AbaCore Capital Hldgs., Inc.

6,561,000

0.78

0.8

0.76

0.77

0.76

509,340

740

544

Ayala Corp.

197,990

570

582

567.5

582

570

5,515,055

39.25

30.7

AEV

Aboitiz Equity Vent., Inc.

1,154,500

34.15

34.5

34.2

34.15

12,452,310

9.66

5.93

AGI

Alliance Global Group, Inc.

8,849,600

8.38

9.32

8.38

9.32

8.38

3,814,871

15.8

12.98

ANS

A. Soriano Corp.

1,900

13.98

14.1

13.32

14.08

13.98

0.64

0.36

APO

Anglo Phil. Hldgs. Corp.

10,000

0.47

0.45

-4,650

0.64

0.41

ATN

ATN Hldgs., Inc. "A"

400,000

0.52

6.93

4.52

COSCO

Cosco Capital, Inc.

2,578,400

6.92

6.93

6.9

6.93

6.92

-3,815,308

12.4

10.22

DMC

DMCI Hldgs., Inc.

1,562,400

10.5

10.6

10.5

10.6

10.44

-165,264

4.03

FDC

Filinvest Dev't. Corp.

1,000

4.6

0.28

0.2

FPI

Forum Pacific, Inc.

1,190,000

0.23

0.25

0.23

0.25

0.225

-250,000

740

465

GTCAP

GT Capital Hldgs., Inc.

85,600

596

600

589

600

9,866,270

4.09

3.24

House of Investments, Inc.

54,000

3.42

30.55

14.96

JGS

JG Summit Hldgs., Inc.

3,627,400

19.96

20.25

19.32

19.4

19.94

-9,314,703

3.92

2.51

LPZ

Lopez Hldgs. Corp.

55,000

3.65

3.77

3.51

3.7

3.51

12.6

9.2

LTG

LT Group,Inc.

976,000

12.6

12.46

12.52

12.6

3,426,806

3.35

1.51

PRIM

Prime Media Hldgs., Inc.

14,000

1.51

1.55

1.51

1.57

1.25

0.89

SGI

Solid Group, Inc.

833,000

1.21

1.25

1.21

1.25

1,000

746

SM Investments Corp.

167,110

850

856.5

844.5

850

851

-24,554,785

102.8

65.2

SMC

San Miguel Corp.

64,730

78.95

79.45

78.75

79.5

-540,691

84.85

53.2

TFHI

Top Frontier Inves. Hldgs., Inc.

110

57.9

57.7

0.29

0.202

WIN

Wellex Industries, Inc.

1,000,000

0.25

0.23

-242,500

0.5

0.31

ALCO

Arthaland Corp.

1,990,000

0.35

0.43

0.35

0.43

0.39

-115,950

38.4

21.65

ALI

Ayala Land, Inc.

13,065,400

24.45

23.75

24.25

23.9

177,161,520

2.17

1.36

ALLHC

AyalaLand Logistics Hldgs. Corp.

229,000

1.5

1.47

1.48

1.49

-26,680

9.29

8.1

APVI

Altus Property Ventures, Inc.

2,900

8.27

8.99

8.27

8.99

8.26

0.88

0.48

ARA

Araneta Properties, Inc.

671,000

0.52

0.53

0.51

0.52

1,060

33.7

AREIT

AREIT, Inc.

564,800

39.7

39.95

39.7

39.9

39.7

3,190,205

0.64

0.51

BRN

A Brown Co., Inc.

34,000

0.56

0.53

0.56

0.74

0.58

CDC

Cityland Dev't. Corp.

145,000

0.59

0.6

0.58

0.59

-6,000

0.086

0.051

CEI

Crown Equities, Inc.

350,000

0.056

0.057

0.056

0.053

-1,130

2.9

2.42

CLI

Cebu Landmasters, Inc.

55,000

2.52

2.5

2.52

-5,020

0.68

0.28

CPG

Century Prop. Group, Inc.

3,656,000

0.67

0.68

0.66

0.68

0.66

70,350

3.36

2.71

CREIT

Citicore Energy REIT Corp.

2,192,000

3.34

3.36

3.33

3.36

3.34

-1,245,990

13.7

8.3

DoubleDragon Prop. Corp.

5,075,100

13.7

14.22

13.42

13.7

13.2

-772,782

1.18

0.98

DDMPR

DDMP REIT, Inc.

3,948,000

1.08

1.09

1.07

1.08

100,360

5.8

4.68

DMW

D.M. Wenceslao and Associates, Inc.

109,800

5.2

395,000

0.154

0.105

ELI

Empire East Land Hldgs., Inc.

330,000

0.11

0.115

0.109

0.111

-1,150

0.3

0.23

EVER

Ever-Gotesco Res. & Hldgs., Inc.

130,000

0.239

0.247

0.236

0.245

0.248

3.21

2.84

FILRT

Filinvest REIT, Corp.

874,000

3.2

3.19

3.2

3.19

118,420

0.83

0.62

FLI

Filinvest Land, Inc.

808,000

0.75

0.72

0.73

0.74

-87,950

0.89

0.5

GERI

Global-Estate Resorts, Inc.

18,000

0.56

10.58

8.02

HOUSE

8990 Hldgs., Inc.

500

8.8

8.7

0.54

0.21

INFRA

Phil. Infradev Hldgs., Inc.

240,000

0.39

0.43

0.38

0.43

4.07

2.6

KEP

Keppel Phils. Prop., Inc.

28,000

2.8

0.8

0.59

LAND

City and Land Developers, Inc.

10,000

0.6

0.62

0.6

0.61

0.6

2.35

1.72

MEG

Megaworld Corp.

2,484,000

1.81

1.82

1.8

1.81

505,470

1.08

0.43

MRC

MRC Allied, Inc.

7,545,000

0.84

0.86

0.82

0.85

-29,280

13.98

12.58

MREIT

MREIT, Inc.

272,100

13.7

13.64

13.68

13.66

-326,956

0.34

0.235

PHES

Philippine Estate Corp.

1,020,000

0.25

0.28

0.25

0.28

0.235

2.48

1.78

PREIT

Premiere Island Power REIT Corp.

153,000

2.45

2.48

2.45

2.48

2.45

2,450

2.79

1.2

PRMX

Primex Corp.

3,000

1.29

1.3

1.29

1.3

1.2

-1,290

6.9

RCR

RL Commercial REIT, Inc.

16,140,300

6.7

6.95

6.7

6.9

6.69

56,709,365

16.74

11.16

RLC

Robinsons Land Corp.

1,173,800

13.18

13.1

13.2

-25,302

2.03

1.42

ROCK

Rockwell Land Corp.

384,000

2.03

1.99

2.03

4.28

3.7

SHNG

Shang Properties, Inc.

139,000

4.05

3.98

4.05

80,000

3.17

2.52

SLI

Sta. Lucia Land, Inc.

1,000

2.57

33.35

21.85

SMPH

SM Prime Hldgs., Inc.

8,640,400

23.3

22.95

23.2

22.95

-1,629,850

0.4

0.18

SOC

SOCResources, Inc.

10,000

0.228

0.26

2.3

1.49

STR

Vistamalls, Inc.

5,000

1.94

1.99

0.99

0.61

SUN

Suntrust Resort Holdings, Inc.

1,218,000

0.65

0.66

0.62

0.64

-442,880

1.79

1.42

VLL

Vista Land & Lifescapes, Inc.

538,000

1.65

1.62

1.64

1.63

-142,510

1.95

1.71

VREIT

VistaREIT, Inc.

1,416,000

1.92

1.95

1.92

1.95

1.92

261,260

7.69

3.82

ABS

ABS-CBN Corp.

61,000

4.55

4.6

4.55

4.57

4.6

7.41

5.19

GMA7

GMA Network, Inc.

769,200

5.2

5.3

5.1

5.19

5.2

8.94

MBC

Manila Broadcasting Co.

500

6.2

6.07

2,460

1,748

GLO

Globe Telecom, Inc.

32,980

1,810

1,792

1,810

1,812

-13,361,945

1,608

1,200

TEL

PLDT, Inc.

42,395

1,255

1,248

1,250

1,246

-4,114,120

0.013

0.0034

APL

Apollo Global Capital, Inc.

201,000,000

0.0052

0.0049

0.005

0.0052

-5,000

10.2

CNVRG

Converge ICT Solutions, Inc.

10,934,700

20.3

21.1

20.15

20.3

-15,441,050

2.23

1.12

DITO

DITO CME Holdings Corp.

38,516,000

1.16

1.2

1.13

1.19

1.12

-15,947,990

2.15

0.79

JAS

Jackstones, Inc.

1,000

1.71

2.08

1.02

0.38

NOW

Now Corp.

30,000

0.41

0.39

0.41

0.4

0.153

0.126

TBGI

Transpacific Broadband Grp. Int'l., Inc.

320,000

0.135

0.131

0.135

24.95

16.3

ATI

Asian Terminals, Inc.

107,100

23.6

23.45

23.5

-1,360,990

1.46

Chelsea Logistics and Infra. Hldgs. Corp.

245,000

1.19

1.2

1.18

1.2

1.18

36.1

26.6

CEB

Cebu Air, Inc.

478,400

34.45

33.7

34.3

34.6

-7,737,740

438

316

ICT

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

1,498,410

412.2

419.4

408.2

409

411

48,508,258

15.36

7.5

LBC

LBC Express Hldgs., Inc.

1,300

8.75

8.86

8.75

8.62

7.55

3.6

MAC

Macroasia Corp.

2,602,000

4.22

4.35

4.06

4.12

4.19

1,176,070

5.65

4.21

PAL

PAL Hldgs., Inc.

2,000

4.4

0.81

0.56

TUGS

Harbor Star Shipping Serv., Inc.

86,000

0.57

0.59

0.57

0.58

0.59

29,600

1.99

1.31

ACE

Acesite (Phils.) Hotel Corp.

10,000

1.4

1.5

0.105

0.038

BHI

Boulevard Hldgs., Inc.

26,000,000

0.038

0.039

0.037

0.038

0.039

-3,700

0.41

0.35

WPI

Waterfront Philippines, Inc.

40,000

0.4

16.34

10.7

CEU

Centro Escolar University

4,500

16.3

16.34

15.88

16.34

15.84

27,778

6.94

5.57

IPO

iPeople, Inc.

1,100

5.93

6.15

5.93

6.15

5.91

-594

1.68

0.77

STI

STI Educ. Systems Hldgs., Inc.

26,044,000

1.51

1.7

1.51

1.68

1.51

-914,280

2.58

1.43

BEL

Belle Corp.

916,000

1.6

1.63

1.6

1.61

1.65

10.54

2.62

BLOOM

Bloomberry Resorts Corp.

80,462,500

5.11

5.29

4.97

5.05

13,808,207

5.24

2.5

LOTO

Pacific Online Sys. Corp.

52,000

3.76

3.8

3.76

3.8

3.79

189,680

0.89

0.126

PHR

PH Resorts Group Holdings, Inc.

580,000

0.175

0.168

0.173

0.174

PLUS

DigiPlus Interactive Corp.

4,544,150

59.2

62.5

59.2

-7,513,338

3.38

1.11

WEB

Philweb Corp.

1,770,000

2.24

2.08

2.18

2.24

6,720

0.155

0.098

ALLDY

AllDay Marts, Inc.

3,710,000

0.1

0.102

0.098

0.101

0.1

-1,010

9.8

5.19

BCOR

Berjaya Phils., Inc.

2,000

5.29

0.91

0.51

HOME

AllHome Corp.

914,000

0.51

0.53

0.51

0.52

0.53

510

1.34

1.15

MRSGI

Metro Retail Stores Group, Inc.

143,000

1.18

1.15

1.17

1.18

10,460

34.45

PGOLD

Puregold Price Club, Inc

3,167,500

32.15

33.9

32.15

33.9

32.1

39,955,850

41.35

33.9

RRHI

Robinsons Retail Hldgs., Inc.

298,400

37.9

37.4

37.65

37.7

-3,564,895

SEVN

Philippine Seven Corp.

2,526,200

45.5

43.2

44.95

44.9

-4,344,885

3.71

2.79

SSI

SSI Group, Inc.

126,000

3.22

3.1

3.17

3.2

15,550

0.94

0.62

UPSON

Upson International Corp.

905,000

0.73

0.75

0.73

0.74

19.56

5.68

WLCON

Wilcon Depot, Inc.

3,265,700

7.27

7.47

7.11

7.31

7.26

-1,934,376

0.222

0.152

APC

APC Group, Inc.

3,290,000

0.153

0.164

0.15

0.152

0.168

124,520

3.4

1.43

IPM

IPM Holdings, Inc.

1,000

1.65

1.75

0.37

0.26

MEDIC

Medilines Distributors, Inc.

50,000

0.28

0.29

0.28

0.29

0.28

5.5

3.21

SBS

SBS Philippines Corp.

20,000

4.02

4.1

6.9

3.5

Atok-Big Wedge Co., Inc.

1,000

3.82

4.15

-3,820

7.06

3.29

APX

Apex Mining Co., Inc. "A"

1,781,200

6.95

6.81

6.86

6.91

-1,790,634

5.05

3.74

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

75,000

4.15

4.14

4.09

4.28

3.41

Benguet Corp. "A"

64,000

4.15

4.16

4.11

4.12

3.05

2.35

CPM

Century Peak Metals Hldgs. Corp.

150,000

2.49

2.35

2.49

239,700

1.9

0.99

FNI

Global Ferronickel Hldgs., Inc.

1,011,000

1.1

1.14

1.08

1.12

-97,950

0.091

0.06

Lepanto Cons. Mng. "A"

10,950,000

0.083

0.086

0.083

0.085

0.081

0.091

0.06

LCB

Lepanto Cons. Mng. "B"

1,920,000

0.08

0.086

0.08

0.082

0.08

0.0084

0.0029

Manila Mining Corp. "A"

24,000,000

0.0054

0.0053

0.0055

0.77

0.5

MARC

Marcventures Hldgs., Inc.

1,292,000

0.53

0.55

0.52

0.54

0.56

4,750

0.99

0.27

Nihao Min. Resources Int'l., Inc.

110,000

0.33

0.34

0.3

0.34

0.35

4.08

2.02

NIKL

Nickel Asia Corp.

775,000

2.43

2.45

2.38

2.41

2.43

397,720

17.1

12.82

OGP

OceanaGold (Philippines), Inc.

259,600

16.14

16.3

16.08

16.12

16.1

-694,268

0.66

0.35

ORE

Oriental Peninsula Res. Grp., Inc.

20,000

0.39

7.5

2.58

Philex Mining Corp.

2,054,700

6.79

6.9

6.79

6.87

6.73

-310,614

0.005

0.0028

UPM

United Paragon Mng. Co.

13,000,000

0.0029

6.79

3.75

ENEX

ENEX Energy Corp.

1,000

4.21

4.15

0.0088

0.0067

OPM

Oriental Pet. & Min. Corp. "A"

66,000,000

0.0081

0.0083

0.0081

0.0083

0.008

0.0089

0.0067

OPMB

Oriental Pet. & Min. Corp. "B"

10,000,000

0.0082

0.0075

0.0093

0.0063

The Philodrill Corp.

137,000,000

0.008

0.0085

0.0079

0.0085

0.008

-33,600

4.5

2.11

PXP

PXP Energy Corp.

401,000

2.46

2.32

2.39

2.47

-59,100

1,070

931

ACENA

ACEN Corporation Series A Pref.

350

1,010

1,099

1,025

ACENB

ACEN Corporation Series B Pref.

300

1,060

2,094

1,990

ACPB3

Ayala Corp. Class "B" Series 3 Pref.

2,002

1,990

499.8

401.2

ALCPD

Arthaland Corp. Perpetual Pref "D"

100

461

481.8

508

430.2

ALCPF

Arthaland Corp. Perpetual Pref "F"

630

480

475

102.5

CPGPB

Century Properties Group, Inc. Pref. B

100

100.9

-8,000

99.4

DDPR

DoubleDragon Prop. Corp. Pref.

23,170

97.5

97.6

97.5

97.9

1,950

85.05

EEIPB

EEI Corp. Series B Pref.

35,550

90.3

85.05

155,049

985

921

JFCPB

Jollibee Foods Corp. Series B Pref.

2,950

960

954

955

960

105

MWP5

Megawide Const. Corp. Series 5 Pref.

1,620

100

100.4

100

100.4

100.5

102

100

MWP6A

Megawide Const. Corp. Series 6A Pref.

500

100

101

103

101.5

MWP6C

Megawide Const. Corp. Series 6C Pref.

100

102.8

1,050

965

PRF3B

Petron Corp. - Perp. Pref. Series 3B

950

1,000

942

1,000

1,060

960

PRF4C

Petron Corp. - Perp. Pref. Series 4C

2,500

1,000

985

1,045.00

1,070

990

PRF4E

Petron Corp. - Perp. Pref. Series 4E

4,065

1,000

1,009

1,000

1,009

1,000

74.5

71.7

SMC2F

San Miguel Corp. Series 2-F Pref.

2,550

73.5

73.85

69.5

SMC2I

San Miguel Corp. Series 2-I Pref.

16,500

72.5

72.6

72.95

66.4

SMC2J

San Miguel Corp. Series 2-J Pref.

3,870

72.1

72.6

72.1

72.6

SMC2K

San Miguel Corp. Series 2-K Pref.

590

70.85

70.95

70.85

70.95

79.8

77.3

SMC2L

San Miguel Corp. Series 2-L Pref.

10,100

81.5

SMC2N

San Miguel Corp. Series 2-N Pref.

1,250

77.5

82.5

77.3

SMC2O

San Miguel Corp. Series 2-O Pref.

670

81.35

81.45

81.35

81.4

81.35

49.85

9.5

TCB2C

Cirtek Holdings - Pref B-2 Subseries C

1,000

18.3

148.5

VLL2A

Vista Land and Lifescapes, Inc. Pref. 2A

15,160

-14,250

103.5

99.9

VLL2B

Vista Land and Lifescapes, Inc. Pref. 2B

1,260

100.9

100.8

7.6

3.52

ABSP

ABS-CBN Hldgs. Corp. "PDR"

10,000

4.49

4.18

4.2

4.49

4,200

7.32

4.5

GMAP

GMA Hldgs., Inc. "PDR"

104,300

5.14

4.36

4.5

5.14

0.46

0.34

BALAI

Balai ni Fruitas, Inc.

10,000

0.38

0.77

0.42

CTS

CTS Global Equity Group, Inc.

460,000

0.42

0.43

0.41

0.43

0.42

1.16

HTI

Haus Talk, Inc.

474,000

1.12

1.14

1.09

1.14

1.12

1.54

0.85

IDC

Italpinas Dev't. Corp.

102,000

1.07

1.08

1.03

1.06

1.07

12,980

0.89

0.45

MerryMart Consumer Corp.

8,904,000

0.55

0.64

0.55

0.6

0.54

107,290

0.245

0.158

Xurpas, Inc.

570,000

0.23

0.227

0.24

2.47

1.7

NexGen Energy Corp.

115,000

2.28

2.3

2.28

2.3

2.28

121.3

FMETF

First Metro Phil. Equity ETF, Inc.

2,880

104.5

104.6

104.3

104.6

104.3

1,013

0.73

0.05

TCB2A

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

100

0.08

0.07

Data based on June 5, 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

British Columbia Investment buys stake in KKR’s Pinnacle Towers

Atome secures $75 mln financing from Lending Ark to expand in...

India’s $80 bln coal-power boom is running short of water

China’s May exports slow, deflation deepens as tariffs bite

South Korea president calls for measures to respond to rising prices

Key US-China trade talks set for Monday in London

Does U.S. law allow Trump to send troops to quell protests?

NG debt service bill soars in April

Below-target inflation supports case for another rate cut, analysts say

Assets of Philippines’ largest banks expand by 9.5% in 1st quarter

12 3...15,329 Page 1 of 15,329