Stock Quotes - ��ý Online

Stock Quotes

Year to Date High	Year to Date Low	Code	Name	Volume	Open	High	Low	Close	Previous	Net Foreign Trade(peso) Buy(sell)
1.07	0.5	BRN	A Brown Co., Inc.	42,000	0.69	0.7	0.65	0.65	0.7	1,300
110	100	BRNPB	A Brown Co., Inc. Preferred "B"	2,200	101.1	101.1	101	101	101	-
109.9	100.2	BRNPC	A Brown Co., Inc. Preferred "C"	210	103.5	103.5	103.5	103.5	102.5	-
16.2	12.4	ANS	A. Soriano Corp.	14,500	16.2	16.2	15.96	15.96	16.2	48,600
0.8	0.26	ABA	AbaCore Capital Hldgs., Inc.	3,840,000	0.32	0.33	0.32	0.32	0.32	141,750
36.5	24.2	AEV	Aboitiz Equity Vent., Inc.	2,186,900	30.5	31.25	30.5	30.55	30.4	(2,211,605)
48	35	AP	Aboitiz Power Corp.	628,200	44	44	43.6	43.8	44	16,713,730
4.75	2.53	ABS	ABS-CBN Corp.	91,000	2.6	2.61	2.52	2.53	2.6	-
4.84	2.31	ABSP	ABS-CBN Hldgs. Corp. "PDR"	3,000	2.31	2.31	2.31	2.31	2.31	(2,310)
3.39	2.17	ACEN	ACEN Corp.	23,129,000	3.08	3.1	2.9	3.01	3.1	(1,188,530)
1,028	1,000	ACENA	ACEN Corporation Series A Pref.	110	1,019	1,019	1,011	1,011	1,019	-
1,100	1,040	ACENB	ACEN Corporation Series B Pref.	150	1,050	1,050	1,050	1,050	1,045	-
0.59	0.41	ANI	Agrinurture, Inc.	165,000	0.49	0.52	0.48	0.52	0.52	(40)
0.103	0.03	ALLDY	AllDay Marts, Inc.	1,200,000	0.033	0.033	0.033	0.033	0.033	-
0.57	0.23	HOME	AllHome Corp.	230,000	0.234	0.239	0.234	0.239	0.23	(35,250)
10	6.38	AGI	Alliance Global Group, Inc.	651,100	8.68	8.7	8.55	8.7	8.65	(449,387)
1.87	1	AGIW	Alliance Global Group, Inc. Warrants	3,000	1.16	1.16	1.16	1.16	1.15	-
0.91	0.4	ACR	Alsons Cons. Res., Inc.	1,301,000	0.79	0.82	0.77	0.79	0.79	28,050
1.07	0.71	ALTER	Alternergy Holdings Corp.	427,000	0.83	0.83	0.81	0.82	0.83	(164,000)
11.08	8.26	APVI	Altus Property Ventures, Inc.	6,700	11	11.16	11	11	11	(24,534)
0.173	0.093	APC	APC Group, Inc.	320,000	0.094	0.096	0.094	0.096	0.094	(960)
18.4	5.72	APX	Apex Mining Co., Inc. "A"	4,021,900	16.14	16.4	15.98	16.1	16.1	12,064,982
0.01	0.0045	APL	Apollo Global Capital, Inc.	306,000,000	0.0066	0.0067	0.0064	0.0066	0.0066	(26,900)
0.57	0.28	ARA	Araneta Properties, Inc.	360,000	0.28	0.28	0.28	0.28	0.28	-
45.5	38.1	AREIT	AREIT, Inc.	472,900	39.05	39.25	39	39.1	39	(4,234,185)
56.5	34.02	AUB	Asia United Bank Corp.	4,700	44.45	44.45	44	44.05	44.3	44,000
39.3	14.5	ABG	Asiabest Group Int'l., Inc.	65,400	21.5	21.55	20.4	20.7	21	419,955
10.4	3.52	AT	Atlas Cons. Mng. & Dev't. Corp.	1,439,000	9.2	9.4	8.93	9.01	8.97	(1,556,489)
0.58	0.41	ATNB	ATN Hldgs., Inc. "B"	50,000	0.41	0.41	0.41	0.41	0.41	-
4.46	1.85	AB	Atok-Big Wedge Co., Inc.	4,000	2.05	2.05	2.02	2.02	2.06	-
2.83	1.68	AXLM	Axelum Resources Corp.	86,000	2.74	2.74	2.73	2.73	2.77	(8,220)
618	402	AC	Ayala Corp.	407,890	424.6	433	422	430	420	11,499,938
2,040	1,950	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	435	1,990	1,990	1,990	1,990	1,989	-
2,078	1,920	ACPB4	Ayala Corp. Class "B" Series 4 Pref.	90	1,980	2,000	1,980	2,000	2,000	-
29.9	14.74	ALI	Ayala Land, Inc.	4,756,400	15.06	15.32	15	15.24	15	(16,176,552)
1.56	1.11	ALLHC	AyalaLand Logistics Hldgs. Corp.	500,000	1.17	1.17	1.14	1.15	1.15	(10,550)
0.41	0.29	BALAI	Balai ni Fruitas, Inc.	20,000	0.32	0.32	0.32	0.32	0.32	-
164.1	111.8	BDO	Banco de Oro Unibank, Inc.	2,064,670	115	115.5	114	114	115	(129,732,538)
11.86	6.81	BNCOM	Bank of Commerce	8,700	11.24	11.24	11	11.24	11.24	-
141	87.1	BPI	Bank of the Phil. Islands	2,678,870	88.55	90.25	88.55	89.5	87.1	31,784,274
0.163	0.113	BSC	Basic Energy Corp.	1,140,000	0.115	0.117	0.115	0.116	0.117	-
1.84	1.22	BEL	Belle Corp.	21,000	1.32	1.32	1.3	1.31	1.32	(1,320)
7	4	BC	Benguet Corp. "A"	483,700	6.77	6.8	6.77	6.79	6.6	-
7.1	3.91	BCB	Benguet Corp. "B"	89,300	6.6	6.6	6.55	6.55	6.55	(257,400)
6.18	1.73	BLOOM	Bloomberry Resorts Corp.	4,012,000	1.75	1.8	1.74	1.8	1.73	1,343,160
0.058	0.032	BHI	Boulevard Hldgs., Inc.	19,500,000	0.034	0.034	0.032	0.034	0.033	-
38.3	28.55	CEB	Cebu Air, Inc.	71,100	29.85	30.95	29.85	30	29.85	1,273,485
48	30.5	CEBCP	Cebu Air, Inc. Convertible Pref.	200	30.55	30.55	30.55	30.55	30.5	-
2.58	2.2	CLI	Cebu Landmasters, Inc.	23,000	2.27	2.27	2.23	2.25	2.25	(11,250)
1,080	1,000	CLIA2	Cebu Landmasters, Inc. Series A-2 Pref.	10	1,050	1,050	1,050	1,050	1,050	-
18.98	13.98	CEU	Centro Escolar University	6,400	17	17	17	17	16.86	(107,100)
41	28.05	CNPF	Century Pacific Food, Inc.	735,000	29.25	29.65	28.85	29	29.25	(10,241,430)
0.81	0.61	CPG	Century Prop. Group, Inc.	1,058,000	0.65	0.65	0.63	0.64	0.65	(64,650)
1.28	0.75	C	Chelsea Logistics and Infra. Hldgs. Corp.	150,000	0.85	0.85	0.8	0.8	0.83	20,800
78	47.5	CBC	China Banking Corp.	190,610	55.35	55.4	54.8	54.8	55.3	(4,884,244)
0.84	0.51	TECH	Cirtek Hldgs. Phils. Corp.	389,000	0.6	0.6	0.58	0.59	0.59	-
25.95	8.31	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	7,400	8.5	9.15	8.11	9.15	8.5	-
13.7	6.41	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	3,100	6.7	6.7	6.7	6.7	6.72	-
3.9	3.16	CREIT	Citicore Energy REIT Corp.	1,599,000	3.6	3.6	3.56	3.57	3.56	(83,040)
5	3.77	CREC	Citicore Renewable Energy Corp.	380,000	4.6	4.6	4.48	4.6	4.6	(1,517,180)
0.64	0.52	CDC	Cityland Dev't. Corp.	118,000	0.58	0.6	0.58	0.6	0.61	-
1.59	1.3	COL	COL Fin'l. Group, Inc.	63,000	1.32	1.32	1.31	1.31	1.34	-
15.44	12.78	CIC	Concepcion Ind'l. Corp.	5,100	12.76	12.94	12.76	12.9	13.02	(7,764)
1.4	0.8	CHP	Concreat Hldg. Phils., Inc.	1,123,000	0.81	0.84	0.8	0.8	0.81	129,600
21.4	10.96	CNVRG	Converge ICT Solutions, Inc.	1,322,000	10.96	11.24	10.94	11	10.96	(1,228,750)
7.83	6.17	COSCO	Cosco Capital, Inc.	501,500	7.3	7.45	7.3	7.4	7.3	2,697,923
1.83	1.6	CROWN	Crown Asia Chemicals Corp.	27,000	1.7	1.7	1.7	1.7	1.7	-
0.088	0.052	CEI	Crown Equities, Inc.	100,000	0.08	0.085	0.08	0.085	0.08	-
0.48	0.36	CTS	CTS Global Equity Group, Inc.	7,680,000	0.36	0.38	0.35	0.38	0.38	(23,700)
6.19	4.7	DMW	D.M. Wenceslao and Associates, Inc.	8,000	4.75	4.75	4.75	4.75	4.75	38,000
5.71	3.28	DNL	D&L Industries, Inc.	1,518,000	3.6	3.62	3.56	3.6	3.56	(3,944,670)
1.1	1.02	DDMPR	DDMP REIT, Inc.	547,000	1.05	1.05	1.04	1.05	1.05	(87,150)
5.93	2.7	DELM	Del Monte Pacific Ltd.	13,000	4.7	4.84	4.7	4.84	4.96	-
2.34	0.66	DFNN	DFNN, Inc.	1,000	0.74	0.74	0.74	0.74	0.74	-
65	11	PLUS	DigiPlus Interactive Corp.	1,908,400	13.24	13.24	12.76	12.78	13.08	1,338,828
1.15	0.85	DWC	Discovery World Corp.	12,000	0.97	0.97	0.97	0.97	0.97	-
1.21	0.58	DITO	DITO CME Holdings Corp.	12,477,000	0.81	0.83	0.8	0.8	0.82	(630,360)
5.4	2.36	DIZ	Dizon Copper Silver Mines, Inc.	5,000	3.95	3.95	3.93	3.95	3.93	-
11.58	8.5	DMC	DMCI Hldgs., Inc.	1,405,500	9.37	9.38	9.2	9.26	9.35	(5,413,357)
8.97	1.15	DHI	Dominion Hldgs., Inc.	2,872,800	8.7	8.9	8.35	8.38	8.6	4,810,094
14.98	8.8	DD	DoubleDragon Prop. Corp.	195,500	9.9	10.14	9.88	10	9.88	(99,800)
98.7	92.6	DDPR	DoubleDragon Prop. Corp. Pref.	2,980	94.5	95	94.45	95	94.5	-
14.08	10.26	EW	East West Banking Corp.	415,800	12.86	12.96	12.64	12.7	12.86	4,829,162
3.19	1.99	EEI	EEI Corp.	152,000	2.03	2.1	2.03	2.1	1.99	(16,510)
16.76	13.66	EMI	Emperador, Inc.	2,226,500	15.4	15.4	15.2	15.2	15.38	(1,992,770)
0.121	0.096	ELI	Empire East Land Hldgs., Inc.	400,000	0.099	0.099	0.099	0.099	0.1	-
1.18	0.86	EURO	Euro-Med Lab. Phil., Inc.	9,000	1.02	1.03	1.02	1.03	1.03	-
9.3	2.52	FERRO	Ferronoux Holding, Inc.	2,000	2.52	2.52	2.52	2.52	2.54	-
0.7	0.54	FCG	Figaro Culinary Group, Inc.	65,000	0.55	0.56	0.54	0.56	0.55	(1,650)
1,049	1,000	FDCPB	Filinvest Devt. Corp. Series B Pref.	5	1,000	1,000	1,000	1,000	1,000	(5,000)
0.86	0.71	FLI	Filinvest Land, Inc.	286,000	0.73	0.73	0.71	0.73	0.72	(124,210)
3.68	2.79	FILRT	Filinvest REIT, Corp.	640,000	3.01	3.01	2.99	3	3	(38,980)
20.8	15.1	FGEN	First Gen Corp.	346,500	16.12	16.58	16.08	16.54	16	(1,763,318)
109.4	94.8	FMETF	First Metro Phil. Equity ETF, Inc.	3,050	99.5	99.8	99.3	99.5	99.5	(27,860)
86.5	60	FPH	First Phil. Hldgs. Corp.	9,170	79.5	79.5	79.4	79.5	79.5	-
0.69	0.6	FRUIT	Fruitas Hldgs., Inc.	57,000	0.62	0.64	0.62	0.63	0.62	23,930
0.147	0.058	GEO	GEOGRACE Res. Phils., Inc.	110,000	0.091	0.091	0.091	0.091	0.095	-
301	267	GSMI	Ginebra San Miguel, Inc.	2,730	274	274.2	272.8	272.8	273.6	(412,244)
2.39	1.04	FNI	Global Ferronickel Hldgs., Inc.	4,111,000	2.18	2.21	2.15	2.21	2.13	(715,550)
0.78	0.52	GERI	Global-Estate Resorts, Inc.	331,000	0.64	0.64	0.63	0.63	0.64	-
1,815	1,445	GLO	Globe Telecom, Inc.	100,785	1,785	1,785	1,762	1,770	1,794	(49,682,520)
2,070	2,000	GLOBB	Globe Telecom, Inc. - Non-voting Pref. B	40	2,008	2,008	2,008	2,008	2,006	-
6.24	4.5	GMAP	GMA Hldgs., Inc. "PDR"	5,400	5.22	5.23	4.8	4.86	5.25	-
6.23	5.04	GMA7	GMA Network, Inc.	100,900	5.1	5.12	5.08	5.12	5.1	-
0.191	0.122	GREEN	Greenergy Hldgs., Inc.	490,000	0.166	0.166	0.158	0.166	0.166	-
717.5	450	GTCAP	GT Capital Hldgs., Inc.	133,530	469	470	462.6	466	464.8	16,742,738
1,010	951.5	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	440	990	990	990	990	990	-
0.69	0.46	TUGS	Harbor Star Shipping Serv., Inc.	66,000	0.52	0.54	0.52	0.54	0.54	-
1.26	0.96	HTI	Haus Talk, Inc.	1,361,000	1.21	1.24	1.17	1.24	1.22	(72,600)
5.35	3.26	HI	House of Investments, Inc.	21,000	4.61	4.63	4.55	4.55	4.59	4,690
817	400	ICT	Int'l. Cont. Term'l. Serv., Inc.	2,094,900	810	822.5	804	817	800	426,493,400
4.53	1.7	IMI	Integ. Micro-Electronics, Inc.	1,170,000	4.25	4.3	4.08	4.08	4.24	(2,484,560)
1.18	0.83	ION	Ionics, Inc.	691,000	1.14	1.14	1.09	1.12	1.13	1,110
0.141	0.069	IS	Island Info. and Technology, Inc.	3,510,000	0.118	0.119	0.113	0.117	0.12	-
1.15	0.58	IDC	Italpinas Dev't. Corp.	153,000	0.59	0.59	0.55	0.58	0.59	-
31.1	17.7	JGS	JG Summit Hldgs., Inc.	920,900	26.85	27.05	26.6	26.9	26.85	(8,971,385)
243	133	JFC	Jollibee Foods Corp.	1,669,220	133.4	135.8	131.5	135	133.2	(24,882,112)
2.89	1.82	KEEPR	Keepers Hldgs., Inc., The	2,754,000	1.93	1.93	1.88	1.89	1.93	(1,640,080)
0.26	0.077	LC	Lepanto Cons. Mng. "A"	9,910,000	0.191	0.191	0.189	0.189	0.19	-
0.25	0.08	LCB	Lepanto Cons. Mng. "B"	1,230,000	0.186	0.196	0.186	0.196	0.185	-
0.071	0.031	LPC	LFM Properties Corp.	100,000	0.031	0.031	0.031	0.031	0.031	-
36.6	19.9	LFM	Liberty Flour Mills, Inc.	1,400	31.75	31.75	31.2	31.2	31.2	-
0.87	0.18	LODE	Lodestar Invest. Hldg. Corp. "A"	910,000	0.36	0.36	0.33	0.36	0.39	16,750
4.32	3.3	LPZ	Lopez Hldgs. Corp.	1,227,000	3.93	3.93	3.93	3.93	3.93	3,293,340
16.06	12.3	LTG	LT Group,Inc.	2,764,900	14.92	15.18	14.92	15	14.88	(10,898,848)
5.01	3.72	MAC	Macroasia Corp.	285,000	3.95	4	3.94	3.94	3.95	674,750
662	520	MER	Manila Electric Co.	155,110	620	620	611.5	615	618	(12,532,650)
44.9	30.75	MWC	Manila Water Co., Inc.	476,100	42.8	43.2	42.5	42.9	42.8	4,111,690
2,798	1,610	MFC	Manulife Financial Corp.	125	2,200	2,300	2,150	2,300	2,200	118,250
0.92	0.49	MARC	Marcventures Hldgs., Inc.	249,000	0.7	0.71	0.7	0.7	0.7	(91,700)
2.65	2.08	MAXS	Max's Group,Inc.	33,000	2.33	2.39	2.18	2.33	2.18	(9,090)
24.45	14.1	MYNLD	Maynilad Water Services, Inc.	2,484,000	24	24	23.7	23.8	23.8	2,253,940
0.29	0.195	MEDIC	Medilines Distributors, Inc.	130,000	0.21	0.21	0.202	0.202	0.21	-
3.58	1.88	MWIDE	Megawide Const. Corp.	436,000	3.2	3.24	3.14	3.17	3.2	-
108	100	MWP6C	Megawide Const. Corp. Series 6C Pref.	40	107	107	107	107	106	-
106	98.2	MWP7A	Megawide Const. Corp. Series 7A Pref.	410	101.5	101.5	101	101	101.9	-
106.5	100	MWP7B	Megawide Const. Corp. Series 7B Pref.	20	103	103	103	103	106.5	-
2.32	1.74	MEG	Megaworld Corp.	5,428,000	2.05	2.06	2.03	2.03	2.06	(8,052,100)
0.66	0.38	MM	MerryMart Consumer Corp.	5,530,000	0.45	0.46	0.45	0.45	0.45	692,500
1.23	1.11	MRSGI	Metro Retail Stores Group, Inc.	49,000	1.11	1.11	1.11	1.11	1.11	(12,210)
78	62.05	MBT	MetroBank and Trust Co.	3,254,210	63.5	64.05	63	63	63.35	(78,064,363)
0.084	0.056	MG	Millennium Global Hldgs., Inc.	520,000	0.063	0.063	0.063	0.063	0.063	-
7.95	5.65	MONDE	Monde Nissin Corp.	2,870,100	7.06	7.07	6.84	6.84	7.1	(1,009,563)
1.17	0.74	MRC	MRC Allied, Inc.	75,366,000	0.83	0.83	0.8	0.81	0.84	3,280
14.94	13.34	MREIT	MREIT, Inc.	1,491,900	13.96	14	13.82	13.92	13.96	6,997,206
3.84	2.12	XG	NexGen Energy Corp.	13,000	2.45	2.48	2.43	2.48	2.48	(17,150)
5.64	2.18	NIKL	Nickel Asia Corp.	3,560,000	4.89	4.95	4.68	4.75	4.81	(2,636,120)
0.66	0.3	NI	Nihao Min. Resources Int'l., Inc.	10,000	0.49	0.49	0.49	0.49	0.49	-
0.97	0.36	NOW	Now Corp.	13,001,000	0.5	0.68	0.5	0.67	0.5	(2,773,040)
40	15.96	OGP	OceanaGold (Philippines), Inc.	499,400	36.4	36.9	36.2	36.4	36.35	3,055,620
0.53	0.32	ORE	Oriental Peninsula Res. Grp., Inc.	50,000	0.43	0.44	0.43	0.43	0.44	-
0.014	0.0075	OPM	Oriental Pet. & Min. Corp. "A"	700,000	0.013	0.014	0.013	0.014	0.013	-
0.014	0.0075	OPMB	Oriental Pet. & Min. Corp. "B"	100,000	0.013	0.013	0.013	0.013	0.013	-
3.98	1.64	LOTO	Pacific Online Sys. Corp.	33,000	1.96	1.96	1.96	1.96	1.92	-
4.5	3	PAL	PAL Hldgs., Inc.	46,000	3	3	2.93	3	3	29,830
11.4	6.14	PMPC	Panasonic Mfg. Phils. Corp.	200,000	9.31	9.78	9.3	9.55	9.46	-
3.38	2.02	PAX	Paxys, Inc.	6,000	2.05	2.05	2.05	2.05	2.05	-
3.97	2.94	PERC	Petroenergy Res. Corp.	3,000	3.61	3.62	3.61	3.62	3.63	-
3.5	2.29	PCOR	Petron Corp.	895,000	2.49	2.49	2.42	2.43	2.5	(764,010)
1,040	965	PRF3B	Petron Corp. - Perp. Pref. Series 3B	350	1,005	1,005	1,005	1,005	1,004	-
0.22	0.13	PHR	PH Resorts Group Holdings, Inc.	130,000	0.172	0.178	0.172	0.178	0.183	-
0.45	0.26	INFRA	Phil. Infradev Hldgs., Inc.	40,000	0.32	0.32	0.32	0.32	0.32	-
4.19	1.4	PHC	Philcomsat Holdings Corp	21,000	1.61	1.61	1.6	1.6	1.72	1,610
12	5.29	PX	Philex Mining Corp.	3,029,600	9.11	9.24	8.97	9.22	9.05	364,925
9.1	7	PBB	Philippine Business Bank	32,100	7.07	7.07	7.05	7.05	7.07	-
67	48	PNB	Philippine National Bank	53,650	56.95	57.2	55.8	56	56.9	105,661
59.2	52.55	PSB	Philippine Savings Bank	23,390	55	56.7	53	54.8	55	24,382
55.25	31.95	SEVN	Philippine Seven Corp.	537,100	31.9	32.85	31.9	32.5	31.95	186,310
120	85.45	PTC	Philippine Trust Co.	10	88.3	88.3	88.3	88.3	120	-
12.48	1.8	WEB	Philweb Corp.	2,397,300	12.24	12.6	11.98	12.18	12.24	(957,274)
18.2	12.8	PHN	Phinma Corp.	3,500	12.8	12.8	12.8	12.8	12.9	-
1,425	1,080	TEL	PLDT, Inc.	104,150	1,195	1,195	1,180	1,180	1,197	(97,041,685)
0.37	0.158	PHA	Premiere Horizon Alliance Corp.	200,000	0.158	0.161	0.158	0.161	0.158	-
2.48	0.93	PREIT	Premiere Island Power REIT Corp.	65,000	1.22	1.22	1.21	1.21	1.21	(31,710)
1.75	0.72	PRIM	Prime Media Hldgs., Inc.	2,000	0.73	0.73	0.73	0.73	0.79	-
15.48	10.9	PPC	Pryce Corp.	400	15	15	15	15	14.98	-
65	35.05	TFC	PTFC Redevelopment Corp.	20	55	55	55	55	55	-
49	30.05	PGOLD	Puregold Price Club, Inc.	3,470,500	49	49.1	47.8	47.8	49	36,252,605
3.9	2	PXP	PXP Energy Corp.	634,000	2.7	2.7	2.65	2.69	2.7	(30)
1.16	0.75	ASLAG	Raslag Corp.	371,000	1.08	1.08	1.06	1.06	1.09	58,850
3.2	1.7	REG	Republic Glass Hldgs. Corp.	2,000	3.2	3.2	3.2	3.2	3.2	-
5.63	4.08	RFM	RFM Corp.	597,500	5.52	5.55	5.49	5.49	5.51	(2,060,122)
26.2	22.75	RCB	Rizal Commercial Banking Corp.	300	23.35	23.35	22.75	22.75	23.3	-
8.26	6.5	RCR	RL Commercial REIT, Inc.	1,663,600	6.95	6.98	6.9	6.92	6.95	(2,809,555)
19	12.62	RLC	Robinsons Land Corp.	1,076,300	17.94	18.06	17.92	18	17.86	8,898,884
48.3	32	RRHI	Robinsons Retail Hldgs., Inc.	450,600	48.15	48.2	48.05	48.15	48.15	(9,606,685)
2.23	1.68	ROCK	Rockwell Land Corp.	120,000	1.95	1.96	1.91	1.93	1.93	26,940
3.99	2	RCI	Roxas and Co., Inc.	33,000	2.33	2.33	2.32	2.32	2.33	2,330
85.95	55.55	SMC	San Miguel Corp.	220,670	69.75	70	68	68.3	69.75	(3,735,225)
82	77.2	SMC2N	San Miguel Corp. Series 2-N Pref.	100	81.1	81.1	81.1	81.1	81.1	-
83	79	SMC2O	San Miguel Corp. Series 2-O Pref.	7,100	82	82	81.7	81.7	82	-
80	73	SMC2P	San Miguel Corp. Series 2-P Pref.	10	75.75	75.75	75.75	75.75	75.75	758
81	75.1	SMC2R	San Miguel Corp. Series 2-R Pref.	120	76.8	76.8	76.8	76.8	77	-
79.9	75	SMC2S	San Miguel Corp. Series 2-S Pref.	60	78.6	78.6	78.6	78.6	78.65	-
81	76	SMC2U	San Miguel Corp. Series 2-U Pref.	170	78	78	78	78	78	-
56	50.05	FB	San Miguel Food and Bev., Inc.	25,960	51.3	51.3	51	51.1	51.35	(854,265)
3	1.7	SPM	Seafront Resources Corp.	1,000	2.6	2.6	2.6	2.6	2.6	-
79.4	61.6	SECB	Security Bank Corp.	32,810	66.5	67.25	65.95	66	66.5	(306,235)
36	22.55	SCC	Semirara Mng. and Power Corp.	1,590,000	25.5	25.9	25.3	25.7	25.5	3,493,355
8.16	6.11	PIZZA	Shakey’s Pizza Asia Ventures, Inc.	50,100	6.25	6.3	6.25	6.3	6.25	107,250
4.4	3.17	SHNG	Shang Properties, Inc.	38,000	3.24	3.25	3.2	3.2	3.24	32,400
12.78	4.71	SHLPH	Shell Pilipinas Corp.	646,000	8.22	8.23	7.81	7.91	8.22	(1,747,552)
905	590	SM	SM Investments Corp.	382,580	598.5	612	598	598	598	16,323,140
25.25	18.9	SMPH	SM Prime Hldgs., Inc.	4,632,600	19.02	19.12	18.92	18.98	19	(52,109,046)
1.46	1.19	SGI	Solid Group, Inc.	67,000	1.35	1.35	1.34	1.34	1.35	-
1.72	1.11	SPNEC	SP New Energy Corp.	7,138,000	1.61	1.63	1.59	1.6	1.61	(740,270)
11.5	7.5	SPC	SPC Power Corp.	83,600	11.16	11.16	10.96	10.98	10.9	(418,552)
3.4	2.2	SSI	SSI Group, Inc.	60,000	2.26	2.26	2.25	2.25	2.26	(11,300)
2.74	1.98	SLI	Sta. Lucia Land, Inc.	1,000	2.05	2.05	2.05	2.05	2.05	-
1.78	1.25	STI	STI Educ. Systems Hldgs., Inc.	365,000	1.33	1.34	1.29	1.29	1.29	(91,560)
4,200	3,000	SLF	Sun Life Financial, Inc.	315	4,500	4,500	4,200	4,200	4,120	1,260,000
0.79	0.45	SUN	Suntrust Resort Holdings, Inc.	40,000	0.45	0.46	0.45	0.45	0.45	(13,600)
45.95	1.2	SRDC	Supercity Realty Dev't. Corp.	300	12.78	12.78	12.78	12.78	12.78	1,278
29.1	10.8	SGP	Synergy Grid & Dev't. Phils., Inc.	1,960,200	27.8	28.1	27.35	27.9	27.65	3,044,585
220	175.2	PSE	The Phil. Stock Exchange, Inc.	880	213	213	208	210	213.2	147,790
0.0099	0.0076	OV	The Philodrill Corp.	6,000,000	0.0086	0.0087	0.0086	0.0087	0.0087	-
0.44	0.28	T	TKC Metal Corp.	10,000	0.3	0.3	0.3	0.3	0.3	-
78	50.3	TFHI	Top Frontier Inves’t. Hldgs., Inc.	1,050	53	54.5	53	54.5	54.8	-
1.95	0.33	TOP	Top Line Business Dev't. Corp.	11,245,000	1.41	1.55	1.4	1.46	1.41	1,365,650
0.248	0.11	TBGI	Transpacific Broadband Grp. Int'l., Inc.	1,710,000	0.119	0.123	0.111	0.111	0.119	-
193.8	65.1	UNH	Uniholdings Inc.	40	117.5	118	117.5	117.9	111.4	(1,175)
34.1	23.55	UBP	Union Bank of the Phils.	13,200	26.9	27	26.65	26.7	26.9	(8,150)
98.9	59.9	URC	Universal Robina Corp.	1,962,890	60.6	60.65	59.75	60	60.6	(33,877,857)
0.81	0.63	UPSON	Upson International Corp.	771,000	0.74	0.74	0.74	0.74	0.74	-
1.05	0.84	V	Vantage Equities, Inc.	61,000	0.87	0.87	0.87	0.87	0.84	17,400
1.64	0.83	VLL	Vista Land & Lifescapes, Inc.	733,000	0.97	0.98	0.95	0.96	0.97	132,120
99	75.1	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	210	85.1	88.5	85.1	88.5	88.6	-
102.5	79.95	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	0	89.75	89.75	89.75	89.75	89.75	-
1.95	1.06	VREIT	VistaREIT, Inc.	1,371,000	1.43	1.45	1.43	1.43	1.44	106,560
0.67	0.49	VITA	Vitarich Corp.	2,171,000	0.52	0.52	0.5	0.5	0.52	(520)
0.33	0.222	WIN	Wellex Industries, Inc.	30,000	0.29	0.29	0.29	0.29	0.3	-
10.4	5.78	WLCON	Wilcon Depot, Inc.	252,800	6	6.08	6	6	6	(159,060)
0.28	0.16	X	Xurpas, Inc.	1,190,000	0.23	0.24	0.228	0.23	0.23	-
0.096	0.051	ZHI	Zeus Hldgs., Inc.	30,000	0.054	0.054	0.054	0.054	0.053	-

Year to Date High

Year to Date Low

Code

Name

Volume

Open

High

Low

Net Foreign Trade(peso) Buy(sell)

1.07

0.5

BRN

A Brown Co., Inc.

42,000

0.69

0.7

0.65

0.7

1,300

110

100

BRNPB

A Brown Co., Inc. Preferred "B"

2,200

101.1

101

109.9

100.2

BRNPC

A Brown Co., Inc. Preferred "C"

210

103.5

102.5

16.2

12.4

ANS

A. Soriano Corp.

14,500

16.2

15.96

16.2

48,600

0.8

0.26

ABA

AbaCore Capital Hldgs., Inc.

3,840,000

0.32

0.33

0.32

141,750

36.5

24.2

AEV

Aboitiz Equity Vent., Inc.

2,186,900

30.5

31.25

30.5

30.55

30.4

(2,211,605)

Aboitiz Power Corp.

628,200

43.6

43.8

16,713,730

4.75

2.53

ABS

ABS-CBN Corp.

91,000

2.6

2.61

2.52

2.53

2.6

4.84

2.31

ABSP

ABS-CBN Hldgs. Corp. "PDR"

3,000

2.31

(2,310)

3.39

2.17

ACEN

ACEN Corp.

23,129,000

3.08

3.1

2.9

3.01

3.1

(1,188,530)

1,028

1,000

ACENA

ACEN Corporation Series A Pref.

110

1,019

1,011

1,019

1,100

1,040

ACENB

ACEN Corporation Series B Pref.

150

1,050

1,045

0.59

0.41

ANI

Agrinurture, Inc.

165,000

0.49

0.52

0.48

0.52

(40)

0.103

0.03

ALLDY

AllDay Marts, Inc.

1,200,000

0.033

0.57

0.23

HOME

AllHome Corp.

230,000

0.234

0.239

0.234

0.239

0.23

(35,250)

6.38

AGI

Alliance Global Group, Inc.

651,100

8.68

8.7

8.55

8.7

8.65

(449,387)

1.87

AGIW

Alliance Global Group, Inc. Warrants

3,000

1.16

1.15

0.91

0.4

ACR

Alsons Cons. Res., Inc.

1,301,000

0.79

0.82

0.77

0.79

28,050

1.07

0.71

ALTER

Alternergy Holdings Corp.

427,000

0.83

0.81

0.82

0.83

(164,000)

11.08

8.26

APVI

Altus Property Ventures, Inc.

6,700

11.16

(24,534)

0.173

0.093

APC

APC Group, Inc.

320,000

0.094

0.096

0.094

0.096

0.094

(960)

18.4

5.72

APX

Apex Mining Co., Inc. "A"

4,021,900

16.14

16.4

15.98

16.1

12,064,982

0.01

0.0045

APL

Apollo Global Capital, Inc.

306,000,000

0.0066

0.0067

0.0064

0.0066

(26,900)

0.57

0.28

ARA

Araneta Properties, Inc.

360,000

0.28

45.5

38.1

AREIT

AREIT, Inc.

472,900

39.05

39.25

39.1

(4,234,185)

56.5

34.02

AUB

Asia United Bank Corp.

4,700

44.45

44.05

44.3

44,000

39.3

14.5

ABG

Asiabest Group Int'l., Inc.

65,400

21.5

21.55

20.4

20.7

419,955

10.4

3.52

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

1,439,000

9.2

9.4

8.93

9.01

8.97

(1,556,489)

0.58

0.41

ATNB

ATN Hldgs., Inc. "B"

50,000

0.41

4.46

1.85

Atok-Big Wedge Co., Inc.

4,000

2.05

2.02

2.06

2.83

1.68

AXLM

Axelum Resources Corp.

86,000

2.74

2.73

2.77

(8,220)

618

402

Ayala Corp.

407,890

424.6

433

422

430

420

11,499,938

2,040

1,950

ACPB3

Ayala Corp. Class "B" Series 3 Pref.

435

1,990

1,989

2,078

1,920

ACPB4

Ayala Corp. Class "B" Series 4 Pref.

1,980

2,000

1,980

2,000

29.9

14.74

ALI

Ayala Land, Inc.

4,756,400

15.06

15.32

15.24

(16,176,552)

1.56

1.11

ALLHC

AyalaLand Logistics Hldgs. Corp.

500,000

1.17

1.14

1.15

(10,550)

0.41

0.29

BALAI

Balai ni Fruitas, Inc.

20,000

0.32

164.1

111.8

BDO

Banco de Oro Unibank, Inc.

2,064,670

115

115.5

114

115

(129,732,538)

11.86

6.81

BNCOM

Bank of Commerce

8,700

11.24

141

87.1

BPI

Bank of the Phil. Islands

2,678,870

88.55

90.25

88.55

89.5

87.1

31,784,274

0.163

0.113

BSC

Basic Energy Corp.

1,140,000

0.115

0.117

0.115

0.116

0.117

1.84

1.22

BEL

Belle Corp.

21,000

1.32

1.3

1.31

1.32

(1,320)

Benguet Corp. "A"

483,700

6.77

6.8

6.77

6.79

6.6

7.1

3.91

BCB

Benguet Corp. "B"

89,300

6.6

6.55

(257,400)

6.18

1.73

BLOOM

Bloomberry Resorts Corp.

4,012,000

1.75

1.8

1.74

1.8

1.73

1,343,160

0.058

0.032

BHI

Boulevard Hldgs., Inc.

19,500,000

0.034

0.032

0.034

0.033

38.3

28.55

CEB

Cebu Air, Inc.

71,100

29.85

30.95

29.85

1,273,485

30.5

CEBCP

Cebu Air, Inc. Convertible Pref.

200

30.55

30.5

2.58

2.2

CLI

Cebu Landmasters, Inc.

23,000

2.27

2.23

2.25

(11,250)

1,080

1,000

CLIA2

Cebu Landmasters, Inc. Series A-2 Pref.

1,050

18.98

13.98

CEU

Centro Escolar University

6,400

16.86

(107,100)

28.05

CNPF

Century Pacific Food, Inc.

735,000

29.25

29.65

28.85

29.25

(10,241,430)

0.81

0.61

CPG

Century Prop. Group, Inc.

1,058,000

0.65

0.63

0.64

0.65

(64,650)

1.28

0.75

Chelsea Logistics and Infra. Hldgs. Corp.

150,000

0.85

0.8

0.83

20,800

47.5

CBC

China Banking Corp.

190,610

55.35

55.4

54.8

55.3

(4,884,244)

0.84

0.51

TECH

Cirtek Hldgs. Phils. Corp.

389,000

0.6

0.58

0.59

25.95

8.31

TCB2C

Cirtek Holdings - Pref B-2 Subseries C

7,400

8.5

9.15

8.11

9.15

8.5

13.7

6.41

TCB2D

Cirtek Holdings - Pref B-2 Subseries D

3,100

6.7

6.72

3.9

3.16

CREIT

Citicore Energy REIT Corp.

1,599,000

3.6

3.56

3.57

3.56

(83,040)

3.77

CREC

Citicore Renewable Energy Corp.

380,000

4.6

4.48

4.6

(1,517,180)

0.64

0.52

CDC

Cityland Dev't. Corp.

118,000

0.58

0.6

0.58

0.6

0.61

1.59

1.3

COL

COL Fin'l. Group, Inc.

63,000

1.32

1.31

1.34

15.44

12.78

CIC

Concepcion Ind'l. Corp.

5,100

12.76

12.94

12.76

12.9

13.02

(7,764)

1.4

0.8

CHP

Concreat Hldg. Phils., Inc.

1,123,000

0.81

0.84

0.8

0.81

129,600

21.4

10.96

CNVRG

Converge ICT Solutions, Inc.

1,322,000

10.96

11.24

10.94

10.96

(1,228,750)

7.83

6.17

COSCO

Cosco Capital, Inc.

501,500

7.3

7.45

7.3

7.4

7.3

2,697,923

1.83

1.6

CROWN

Crown Asia Chemicals Corp.

27,000

1.7

0.088

0.052

CEI

Crown Equities, Inc.

100,000

0.08

0.085

0.08

0.085

0.08

0.48

0.36

CTS

CTS Global Equity Group, Inc.

7,680,000

0.36

0.38

0.35

0.38

(23,700)

6.19

4.7

DMW

D.M. Wenceslao and Associates, Inc.

8,000

4.75

38,000

5.71

3.28

DNL

D&L Industries, Inc.

1,518,000

3.6

3.62

3.56

3.6

3.56

(3,944,670)

1.1

1.02

DDMPR

DDMP REIT, Inc.

547,000

1.05

1.04

1.05

(87,150)

5.93

2.7

DELM

Del Monte Pacific Ltd.

13,000

4.7

4.84

4.7

4.84

4.96

2.34

0.66

DFNN

DFNN, Inc.

1,000

0.74

PLUS

DigiPlus Interactive Corp.

1,908,400

13.24

12.76

12.78

13.08

1,338,828

1.15

0.85

DWC

Discovery World Corp.

12,000

0.97

1.21

0.58

DITO

DITO CME Holdings Corp.

12,477,000

0.81

0.83

0.8

0.82

(630,360)

5.4

2.36

DIZ

Dizon Copper Silver Mines, Inc.

5,000

3.95

3.93

3.95

3.93

11.58

8.5

DMC

DMCI Hldgs., Inc.

1,405,500

9.37

9.38

9.2

9.26

9.35

(5,413,357)

8.97

1.15

DHI

Dominion Hldgs., Inc.

2,872,800

8.7

8.9

8.35

8.38

8.6

4,810,094

14.98

8.8

DoubleDragon Prop. Corp.

195,500

9.9

10.14

9.88

(99,800)

98.7

92.6

DDPR

DoubleDragon Prop. Corp. Pref.

2,980

94.5

94.45

94.5

14.08

10.26

East West Banking Corp.

415,800

12.86

12.96

12.64

12.7

12.86

4,829,162

3.19

1.99

EEI

EEI Corp.

152,000

2.03

2.1

2.03

2.1

1.99

(16,510)

16.76

13.66

EMI

Emperador, Inc.

2,226,500

15.4

15.2

15.38

(1,992,770)

0.121

0.096

ELI

Empire East Land Hldgs., Inc.

400,000

0.099

0.1

1.18

0.86

EURO

Euro-Med Lab. Phil., Inc.

9,000

1.02

1.03

1.02

1.03

9.3

2.52

FERRO

Ferronoux Holding, Inc.

2,000

2.52

2.54

0.7

0.54

FCG

Figaro Culinary Group, Inc.

65,000

0.55

0.56

0.54

0.56

0.55

(1,650)

1,049

1,000

FDCPB

Filinvest Devt. Corp. Series B Pref.

1,000

(5,000)

0.86

0.71

FLI

Filinvest Land, Inc.

286,000

0.73

0.71

0.73

0.72

(124,210)

3.68

2.79

FILRT

Filinvest REIT, Corp.

640,000

3.01

2.99

(38,980)

20.8

15.1

FGEN

First Gen Corp.

346,500

16.12

16.58

16.08

16.54

(1,763,318)

109.4

94.8

FMETF

First Metro Phil. Equity ETF, Inc.

3,050

99.5

99.8

99.3

99.5

(27,860)

86.5

FPH

First Phil. Hldgs. Corp.

9,170

79.5

79.4

79.5

0.69

0.6

FRUIT

Fruitas Hldgs., Inc.

57,000

0.62

0.64

0.62

0.63

0.62

23,930

0.147

0.058

GEO

GEOGRACE Res. Phils., Inc.

110,000

0.091

0.095

301

267

GSMI

Ginebra San Miguel, Inc.

2,730

274

274.2

272.8

273.6

(412,244)

2.39

1.04

FNI

Global Ferronickel Hldgs., Inc.

4,111,000

2.18

2.21

2.15

2.21

2.13

(715,550)

0.78

0.52

GERI

Global-Estate Resorts, Inc.

331,000

0.64

0.63

0.64

1,815

1,445

GLO

Globe Telecom, Inc.

100,785

1,785

1,762

1,770

1,794

(49,682,520)

2,070

2,000

GLOBB

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

2,008

2,006

6.24

4.5

GMAP

GMA Hldgs., Inc. "PDR"

5,400

5.22

5.23

4.8

4.86

5.25

6.23

5.04

GMA7

GMA Network, Inc.

100,900

5.1

5.12

5.08

5.12

5.1

0.191

0.122

GREEN

Greenergy Hldgs., Inc.

490,000

0.166

0.158

0.166

717.5

450

GTCAP

GT Capital Hldgs., Inc.

133,530

469

470

462.6

466

464.8

16,742,738

1,010

951.5

GTPPB

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

440

990

0.69

0.46

TUGS

Harbor Star Shipping Serv., Inc.

66,000

0.52

0.54

0.52

0.54

1.26

0.96

HTI

Haus Talk, Inc.

1,361,000

1.21

1.24

1.17

1.24

1.22

(72,600)

5.35

3.26

House of Investments, Inc.

21,000

4.61

4.63

4.55

4.59

4,690

817

400

ICT

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

2,094,900

810

822.5

804

817

800

426,493,400

4.53

1.7

IMI

Integ. Micro-Electronics, Inc.

1,170,000

4.25

4.3

4.08

4.24

(2,484,560)

1.18

0.83

ION

Ionics, Inc.

691,000

1.14

1.09

1.12

1.13

1,110

0.141

0.069

Island Info. and Technology, Inc.

3,510,000

0.118

0.119

0.113

0.117

0.12

1.15

0.58

IDC

Italpinas Dev't. Corp.

153,000

0.59

0.55

0.58

0.59

31.1

17.7

JGS

JG Summit Hldgs., Inc.

920,900

26.85

27.05

26.6

26.9

26.85

(8,971,385)

243

133

JFC

Jollibee Foods Corp.

1,669,220

133.4

135.8

131.5

135

133.2

(24,882,112)

2.89

1.82

KEEPR

Keepers Hldgs., Inc., The

2,754,000

1.93

1.88

1.89

1.93

(1,640,080)

0.26

0.077

Lepanto Cons. Mng. "A"

9,910,000

0.191

0.189

0.19

0.25

0.08

LCB

Lepanto Cons. Mng. "B"

1,230,000

0.186

0.196

0.186

0.196

0.185

0.071

0.031

LPC

LFM Properties Corp.

100,000

0.031

36.6

19.9

LFM

Liberty Flour Mills, Inc.

1,400

31.75

31.2

0.87

0.18

LODE

Lodestar Invest. Hldg. Corp. "A"

910,000

0.36

0.33

0.36

0.39

16,750

4.32

3.3

LPZ

Lopez Hldgs. Corp.

1,227,000

3.93

3,293,340

16.06

12.3

LTG

LT Group,Inc.

2,764,900

14.92

15.18

14.92

14.88

(10,898,848)

5.01

3.72

MAC

Macroasia Corp.

285,000

3.95

3.94

3.95

674,750

662

520

MER

Manila Electric Co.

155,110

620

611.5

615

618

(12,532,650)

44.9

30.75

MWC

Manila Water Co., Inc.

476,100

42.8

43.2

42.5

42.9

42.8

4,111,690

2,798

1,610

MFC

Manulife Financial Corp.

125

2,200

2,300

2,150

2,300

2,200

118,250

0.92

0.49

MARC

Marcventures Hldgs., Inc.

249,000

0.7

0.71

0.7

(91,700)

2.65

2.08

MAXS

Max's Group,Inc.

33,000

2.33

2.39

2.18

2.33

2.18

(9,090)

24.45

14.1

MYNLD

Maynilad Water Services, Inc.

2,484,000

23.7

23.8

2,253,940

0.29

0.195

MEDIC

Medilines Distributors, Inc.

130,000

0.21

0.202

0.21

3.58

1.88

MWIDE

Megawide Const. Corp.

436,000

3.2

3.24

3.14

3.17

3.2

108

100

MWP6C

Megawide Const. Corp. Series 6C Pref.

107

106

98.2

MWP7A

Megawide Const. Corp. Series 7A Pref.

410

101.5

101

101.9

106.5

100

MWP7B

Megawide Const. Corp. Series 7B Pref.

103

106.5

2.32

1.74

MEG

Megaworld Corp.

5,428,000

2.05

2.06

2.03

2.06

(8,052,100)

0.66

0.38

MerryMart Consumer Corp.

5,530,000

0.45

0.46

0.45

692,500

1.23

1.11

MRSGI

Metro Retail Stores Group, Inc.

49,000

1.11

(12,210)

62.05

MBT

MetroBank and Trust Co.

3,254,210

63.5

64.05

63.35

(78,064,363)

0.084

0.056

Millennium Global Hldgs., Inc.

520,000

0.063

7.95

5.65

MONDE

Monde Nissin Corp.

2,870,100

7.06

7.07

6.84

7.1

(1,009,563)

1.17

0.74

MRC

MRC Allied, Inc.

75,366,000

0.83

0.8

0.81

0.84

3,280

14.94

13.34

MREIT

MREIT, Inc.

1,491,900

13.96

13.82

13.92

13.96

6,997,206

3.84

2.12

NexGen Energy Corp.

13,000

2.45

2.48

2.43

2.48

(17,150)

5.64

2.18

NIKL

Nickel Asia Corp.

3,560,000

4.89

4.95

4.68

4.75

4.81

(2,636,120)

0.66

0.3

Nihao Min. Resources Int'l., Inc.

10,000

0.49

0.97

0.36

NOW

Now Corp.

13,001,000

0.5

0.68

0.5

0.67

0.5

(2,773,040)

15.96

OGP

OceanaGold (Philippines), Inc.

499,400

36.4

36.9

36.2

36.4

36.35

3,055,620

0.53

0.32

ORE

Oriental Peninsula Res. Grp., Inc.

50,000

0.43

0.44

0.43

0.44

0.014

0.0075

OPM

Oriental Pet. & Min. Corp. "A"

700,000

0.013

0.014

0.013

0.014

0.013

0.014

0.0075

OPMB

Oriental Pet. & Min. Corp. "B"

100,000

0.013

3.98

1.64

LOTO

Pacific Online Sys. Corp.

33,000

1.96

1.92

4.5

PAL

PAL Hldgs., Inc.

46,000

2.93

29,830

11.4

6.14

PMPC

Panasonic Mfg. Phils. Corp.

200,000

9.31

9.78

9.3

9.55

9.46

3.38

2.02

PAX

Paxys, Inc.

6,000

2.05

3.97

2.94

PERC

Petroenergy Res. Corp.

3,000

3.61

3.62

3.61

3.62

3.63

3.5

2.29

PCOR

Petron Corp.

895,000

2.49

2.42

2.43

2.5

(764,010)

1,040

965

PRF3B

Petron Corp. - Perp. Pref. Series 3B

350

1,005

1,004

0.22

0.13

PHR

PH Resorts Group Holdings, Inc.

130,000

0.172

0.178

0.172

0.178

0.183

0.45

0.26

INFRA

Phil. Infradev Hldgs., Inc.

40,000

0.32

4.19

1.4

PHC

Philcomsat Holdings Corp

21,000

1.61

1.6

1.72

1,610

5.29

Philex Mining Corp.

3,029,600

9.11

9.24

8.97

9.22

9.05

364,925

9.1

PBB

Philippine Business Bank

32,100

7.07

7.05

7.07

PNB

Philippine National Bank

53,650

56.95

57.2

55.8

56.9

105,661

59.2

52.55

PSB

Philippine Savings Bank

23,390

56.7

54.8

24,382

55.25

31.95

SEVN

Philippine Seven Corp.

537,100

31.9

32.85

31.9

32.5

31.95

186,310

120

85.45

PTC

Philippine Trust Co.

88.3

120

12.48

1.8

WEB

Philweb Corp.

2,397,300

12.24

12.6

11.98

12.18

12.24

(957,274)

18.2

12.8

PHN

Phinma Corp.

3,500

12.8

12.9

1,425

1,080

TEL

PLDT, Inc.

104,150

1,195

1,180

1,197

(97,041,685)

0.37

0.158

PHA

Premiere Horizon Alliance Corp.

200,000

0.158

0.161

0.158

0.161

0.158

2.48

0.93

PREIT

Premiere Island Power REIT Corp.

65,000

1.22

1.21

(31,710)

1.75

0.72

PRIM

Prime Media Hldgs., Inc.

2,000

0.73

0.79

15.48

10.9

PPC

Pryce Corp.

400

14.98

35.05

TFC

PTFC Redevelopment Corp.

30.05

PGOLD

Puregold Price Club, Inc.

3,470,500

49.1

47.8

36,252,605

3.9

PXP

PXP Energy Corp.

634,000

2.7

2.65

2.69

2.7

(30)

1.16

0.75

ASLAG

Raslag Corp.

371,000

1.08

1.06

1.09

58,850

3.2

1.7

REG

Republic Glass Hldgs. Corp.

2,000

3.2

5.63

4.08

RFM

RFM Corp.

597,500

5.52

5.55

5.49

5.51

(2,060,122)

26.2

22.75

RCB

Rizal Commercial Banking Corp.

300

23.35

22.75

23.3

8.26

6.5

RCR

RL Commercial REIT, Inc.

1,663,600

6.95

6.98

6.9

6.92

6.95

(2,809,555)

12.62

RLC

Robinsons Land Corp.

1,076,300

17.94

18.06

17.92

17.86

8,898,884

48.3

RRHI

Robinsons Retail Hldgs., Inc.

450,600

48.15

48.2

48.05

48.15

(9,606,685)

2.23

1.68

ROCK

Rockwell Land Corp.

120,000

1.95

1.96

1.91

1.93

26,940

3.99

RCI

Roxas and Co., Inc.

33,000

2.33

2.32

2.33

2,330

85.95

55.55

SMC

San Miguel Corp.

220,670

69.75

68.3

69.75

(3,735,225)

77.2

SMC2N

San Miguel Corp. Series 2-N Pref.

100

81.1

SMC2O

San Miguel Corp. Series 2-O Pref.

7,100

81.7

SMC2P

San Miguel Corp. Series 2-P Pref.

75.75

758

75.1

SMC2R

San Miguel Corp. Series 2-R Pref.

120

76.8

79.9

SMC2S

San Miguel Corp. Series 2-S Pref.

78.6

78.65

SMC2U

San Miguel Corp. Series 2-U Pref.

170

50.05

San Miguel Food and Bev., Inc.

25,960

51.3

51.1

51.35

(854,265)

1.7

SPM

Seafront Resources Corp.

1,000

2.6

79.4

61.6

SECB

Security Bank Corp.

32,810

66.5

67.25

65.95

66.5

(306,235)

22.55

SCC

Semirara Mng. and Power Corp.

1,590,000

25.5

25.9

25.3

25.7

25.5

3,493,355

8.16

6.11

PIZZA

Shakey’s Pizza Asia Ventures, Inc.

50,100

6.25

6.3

6.25

6.3

6.25

107,250

4.4

3.17

SHNG

Shang Properties, Inc.

38,000

3.24

3.25

3.2

3.24

32,400

12.78

4.71

SHLPH

Shell Pilipinas Corp.

646,000

8.22

8.23

7.81

7.91

8.22

(1,747,552)

905

590

SM Investments Corp.

382,580

598.5

612

598

16,323,140

25.25

18.9

SMPH

SM Prime Hldgs., Inc.

4,632,600

19.02

19.12

18.92

18.98

(52,109,046)

1.46

1.19

SGI

Solid Group, Inc.

67,000

1.35

1.34

1.35

1.72

1.11

SPNEC

SP New Energy Corp.

7,138,000

1.61

1.63

1.59

1.6

1.61

(740,270)

11.5

7.5

SPC

SPC Power Corp.

83,600

11.16

10.96

10.98

10.9

(418,552)

3.4

2.2

SSI

SSI Group, Inc.

60,000

2.26

2.25

2.26

(11,300)

2.74

1.98

SLI

Sta. Lucia Land, Inc.

1,000

2.05

1.78

1.25

STI

STI Educ. Systems Hldgs., Inc.

365,000

1.33

1.34

1.29

(91,560)

4,200

3,000

SLF

Sun Life Financial, Inc.

315

4,500

4,200

4,120

1,260,000

0.79

0.45

SUN

Suntrust Resort Holdings, Inc.

40,000

0.45

0.46

0.45

(13,600)

45.95

1.2

SRDC

Supercity Realty Dev't. Corp.

300

12.78

1,278

29.1

10.8

SGP

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

1,960,200

27.8

28.1

27.35

27.9

27.65

3,044,585

220

175.2

PSE

The Phil. Stock Exchange, Inc.

880

213

208

210

213.2

147,790

0.0099

0.0076

The Philodrill Corp.

6,000,000

0.0086

0.0087

0.0086

0.0087

0.44

0.28

TKC Metal Corp.

10,000

0.3

50.3

TFHI

Top Frontier Inves’t. Hldgs., Inc.

1,050

54.5

54.8

1.95

0.33

TOP

Top Line Business Dev't. Corp.

11,245,000

1.41

1.55

1.4

1.46

1.41

1,365,650

0.248

0.11

TBGI

Transpacific Broadband Grp. Int'l., Inc.

1,710,000

0.119

0.123

0.111

0.119

193.8

65.1

UNH

Uniholdings Inc.

117.5

118

117.5

117.9

111.4

(1,175)

34.1

23.55

UBP

Union Bank of the Phils.

13,200

26.9

26.65

26.7

26.9

(8,150)

98.9

59.9

URC

Universal Robina Corp.

1,962,890

60.6

60.65

59.75

60.6

(33,877,857)

0.81

0.63

UPSON

Upson International Corp.

771,000

0.74

1.05

0.84

Vantage Equities, Inc.

61,000

0.87

0.84

17,400

1.64

0.83

VLL

Vista Land & Lifescapes, Inc.

733,000

0.97

0.98

0.95

0.96

0.97

132,120

75.1

VLL2A

Vista Land and Lifescapes, Inc. Pref. 2A

210

85.1

88.5

85.1

88.5

88.6

102.5

79.95

VLL2B

Vista Land and Lifescapes, Inc. Pref. 2B

89.75

1.95

1.06

VREIT

VistaREIT, Inc.

1,371,000

1.43

1.45

1.43

1.44

106,560

0.67

0.49

VITA

Vitarich Corp.

2,171,000

0.52

0.5

0.52

(520)

0.33

0.222

WIN

Wellex Industries, Inc.

30,000

0.29

0.3

10.4

5.78

WLCON

Wilcon Depot, Inc.

252,800

6.08

(159,060)

0.28

0.16

Xurpas, Inc.

1,190,000

0.23

0.24

0.228

0.23

0.096

0.051

ZHI

Zeus Hldgs., Inc.

30,000

0.054

0.053

Data based on May 21, 2026 trading

LATEST ARTICLES

Finding his place in the sun

Building an empire of heroes

The reluctant jeweler

Mouthwash may cure ‘the clap’

Four poems

Unappreciated, almost forgotten

Four poems by Cirilo F. Bautista

GCash strengthens user support through official Help channels and security features

Investigation into King Charles’ brother Andrew will be lengthy, UK police...

Inside an African lab that helped crack the hantavirus outbreak

Samsung workers to begin vote on pay deal

Taal Vista Hotel opens its doors to newly renovated rooms, Presidential...

US Embassy pushes for more Filipino students in America

LPA to drench the country on Friday, says PAGASA

Southeast Asia’s fishermen are being pushed to the brink by fuel...

PHL logs over 4,600 new HIV cases in Q1; nearly all...

Philippines raises pork import quota to boost local supply

12 3...17,295 Page 1 of 17,295