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)
9.9	8.3	HOUSE	8990 Hldgs., Inc.	18,600	9	9.19	9	9.15	9.23	-
99	90.1	8990B	8990 Hldgs., Inc. Series B Perp. Pref.	30,260	95	95	95	95	95	-
0.81	0.63	BRN	A Brown Co., Inc.	62,000	0.65	0.68	0.65	0.68	0.65	-
103	90	BRNP	A Brown Company, Inc. Series A Pref.	750	97	97	97	97	98	(72,750)
12	8.84	ANS	A. Soriano Corp.	11,400	11.34	11.9	11	11.86	12	(110,840)
2.71	0.79	ABA	AbaCore Capital Hldgs., Inc.	22,749,000	0.98	1.05	0.98	1.05	0.98	(284,600)
60	44.6	AEV	Aboitiz Equity Vent., Inc.	1,262,900	49.45	50	48.8	49.9	49	5,929,755
39.8	30	AP	Aboitiz Power Corp.	169,800	37.8	37.9	37.5	37.7	37.8	1,235,380
8.1	3.14	ABS	ABS-CBN Corp.	249,000	4.62	4.62	4.4	4.49	4.59	-
7.8	2	ABSP	ABS-CBN Hldgs. Corp. "PDR"	19,000	4.54	4.54	3.99	4.37	4.6	(4,370)
8.37	3.71	ACEN	ACEN Corp.	9,298,000	4.35	4.36	4.24	4.24	4.35	(5,986,910)
1,100	1,002	ACENA	ACEN Corporation Series A Pref.	24,075	1,069	1,100	1,069	1,100	1,065	-
1,080	1,020	ACENB	ACEN Corporation Series B Pref.	1,330	1,080	1,080	1,070	1,070	1,060	(866,700)
1.9	1.42	ACE	Acesite (Phils.) Hotel Corp.	30,000	1.72	1.72	1.72	1.72	1.73	-
7.71	0.65	ANI	Agrinurture, Inc.	18,135,000	0.8	0.81	0.72	0.76	0.79	(1,594,170)
0.32	0.155	ALLDY	AllDay Marts, Inc.	2,420,000	0.159	0.161	0.159	0.161	0.158	(9,550)
3.34	1.06	HOME	AllHome Corp.	2,516,000	1.19	1.2	1.17	1.19	1.19	(214,800)
14	9.61	AGI	Alliance Global Group, Inc.	1,999,100	11.26	11.42	11.26	11.4	11.32	(8,137,084)
0.92	0.54	ACR	Alsons Cons. Res., Inc.	109,000	0.56	0.56	0.56	0.56	0.57	-
1.28	0.71	ALTER	Alternergy Holdings Corp.	519,000	0.79	0.79	0.77	0.78	0.78	(5,390)
7.99	3.25	ALHI	Anchor Land Hldgs., Inc.	200	7.99	7.99	7.99	7.99	5.69	-
0.33	0.202	APC	APC Group, Inc.	1,040,000	0.23	0.236	0.23	0.235	0.229	117,550
3.2	1.82	APX	Apex Mining Co., Inc. "A"	4,674,000	2.98	3.01	2.94	2.97	3.04	479,010
0.039	0.013	APL	Apollo Global Capital, Inc.	23,100,000	0.013	0.014	0.013	0.014	0.014	-
1.11	0.75	ARA	Araneta Properties, Inc.	1,554,000	0.99	1	0.97	1	0.99	-
36.35	28.2	AREIT	AREIT, Inc.	806,000	33.65	33.85	33.65	33.75	33.65	2,004,215
102	90.05	ALCPC	Arthaland Corp. Perp. Pref "C"	10	98	98	98	98	95	980
37.45	26	AUB	Asia United Bank Corp.	10,900	32.5	34	32.5	33.5	32.5	-
16	13.54	ATI	Asian Terminals, Inc.	51,700	15.48	15.5	15.48	15.5	15.48	-
4.7	2.97	AT	Atlas Cons. Mng. & Dev't. Corp.	102,000	3.5	3.58	3.5	3.5	3.59	-
0.43	0.36	ATN	ATN Hldgs., Inc. "A"	100,000	0.39	0.39	0.39	0.39	0.38	-
7.42	4.5	AB	Atok-Big Wedge Co., Inc.	1,200	5	5.49	5	5.01	5.5	-
3.51	1.82	AXLM	Axelum Resources Corp.	16,000	2.28	2.28	2.28	2.28	2.3	-
769	585	AC	Ayala Corp.	243,650	706	725	700	725	706	68,133,285
2,584	2,420	ACPAR	Ayala Corp. Class "A" Pref.	895	2,500	2,502	2,480	2,480	2,508	(745,000)
34.8	23.15	ALI	Ayala Land, Inc.	11,704,100	34.25	34.8	34.25	34.8	34.25	178,690,705
3.37	1.45	ALLHC	AyalaLand Logistics Hldgs. Corp.	924,000	1.76	1.79	1.71	1.77	1.76	(1,810)
0.73	0.37	BALAI	Balai ni Fruitas, Inc.	490,000	0.38	0.38	0.37	0.37	0.39	3,800
150	109.9	BDO	Banco de Oro Unibank, Inc.	2,552,460	127.5	131.3	125.7	130.6	126.2	99,303,799
8.9	5.8	BNCOM	Bank of Commerce	1,400	7	7.29	7	7.29	6.84	-
118.3	98.3	BPI	Bank of the Phil. Islands	4,295,970	103.5	104	103	104	103.5	65,670,421
0.35	0.175	BSC	Basic Energy Corp.	130,000	0.184	0.184	0.178	0.183	0.185	-
1.49	1.14	BEL	Belle Corp.	76,000	1	1.18	1.17	1.18	1.17	(17,660)
5.26	3.8	BC	Benguet Corp. "A"	175,000	4.72	4.81	4.72	4.78	4.85	-
5.49	3.81	BCB	Benguet Corp. "B"	50,000	4.8	5.34	4.8	5.34	4.88	(10,680)
8.5	6.1	BCOR	Berjaya Phils., Inc.	200	8.49	8.49	8.3	8.3	8.45	-
11.98	8.49	BLOOM	Bloomberry Resorts Corp.	5,898,200	10.06	10.3	10.06	10.2	10.06	(11,174,740)
0.082	0.05	BHI	Boulevard Hldgs., Inc.	4,540,000	0.062	0.064	0.061	0.064	0.062	-
1.58	1.1	BKR	Bright Kindle Res. & Invest., Inc.	21,000	1.41	1.41	1.39	1.39	1.41	-
44.3	30.9	CEB	Cebu Air, Inc.	133,300	32.5	32.95	32.5	32.7	32.75	(3,154,955)
43.6	31.2	CEBCP	Cebu Air, Inc. Convertible Pref.	200	32.5	32.5	32.5	32.5	32.5	-
2.77	2.34	CLI	Cebu Landmasters, Inc.	456,000	2.55	2.58	2.55	2.55	2.55	261,690
1.22	0.6	CHP	Cemex Hldg. Phils., Inc.	89,000	0.91	0.93	0.91	0.93	0.93	(54,870)
9.05	6.29	CEU	Centro Escolar University	3,100	8.5	8.5	8.5	8.5	8.5	-
33.25	22.5	CNPF	Century Pacific Food, Inc.	2,858,200	31	31	30.5	31	31	(55,692,425)
3.54	2.69	CPM	Century Peak Metals Hldgs. Corp.	15,000	3.22	3.22	3.22	3.22	3.22	-
0.41	0.28	CPG	Century Prop. Group, Inc.	330,000	0.28	0.28	0.28	0.28	0.28	-
1.54	0.95	C	Chelsea Logistics and Infra. Hldgs. Corp.	419,000	1.45	1.45	1.42	1.42	1.46	-
33.75	27.2	CHIB	China Banking Corp.	39,000	30.95	31.2	30.95	31.2	30.95	-
3.38	1.52	TECH	Cirtek Hldgs. Phils. Corp.	142,000	1.62	1.65	1.6	1.65	1.62	36,800
52.95	48	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	300	49	48.5	48.5	48.5	48.75	4,850
0.71	0.27	TECHW	Cirtek Holdings Phils. Corp.-Wrnts.	80,000	0.26	0.28	0.26	0.28	0.29	-
2.61	2.28	CREIT	Citicore Energy REIT Corp.	4,013,000	2.58	2.6	2.57	2.57	2.58	(1,529,260)
1.05	0.71	LAND	City and Land Developers, Inc.	39,000	0.75	0.75	0.73	0.73	0.76	(7,500)
0.78	0.64	CDC	Cityland Dev't. Corp.	79,000	0.7	0.71	0.69	0.71	0.7	(11,900)
8.49	6.5	CSB	Citystate Savings Bank	300	8.49	8.49	8.49	8.49	8.11	-
3.21	2.47	COL	COL Fin'l. Group, Inc.	279,000	2.56	2.65	2.56	2.65	2.58	(503,200)
17.28	12.22	CIC	Concepcion Ind'l. Corp.	3,500	14.48	14.48	14.48	14.48	14.5	-
59	29.05	CA	Concrete Aggregates Corp. "A"	210	59.45	59.45	58.95	59	56.85	-
19.38	7.73	CNVRG	Converge ICT Solutions, Inc.	14,462,700	8.5	9.1	8.45	9.1	8.51	53,843,627
5.42	4	COSCO	Cosco Capital, Inc.	268,000	4.75	4.79	4.75	4.75	4.76	(227,990)
1.62	1.47	CROWN	Crown Asia Chemicals Corp.	111,000	1.56	1.56	1.52	1.52	1.55	-
0.071	0.059	CEI	Crown Equities, Inc.	30,000	0.062	0.067	0.062	0.067	0.065	-
0.97	0.73	CTS	CTS Global Equity Group, Inc.	2,000	0.77	0.77	0.77	0.77	0.77	-
6.96	5.16	DMW	D.M. Wenceslao and Associates, Inc.	51,800	5.16	5.2	5.16	5.16	5.16	-
8.73	5.98	DNL	D&L Industries, Inc.	2,595,500	6	6.55	6.34	6.4	6.36	(5,970,308)
1.47	1.18	DDMPR	DDMP REIT, Inc.	2,659,000	1.23	1.23	1.21	1.23	1.23	(23,070)
14.18	6.18	DELM	Del Monte Pacific Ltd.	57,100	6.18	6.4	6.18	6.35	6.18	-
8.31	2.41	PLUS	DigiPlus Interactive Corp.	4,316,300	8.3	8.38	7.71	7.93	8.31	6,166,724
3.69	1.98	DITO	DITO CME Holdings Corp.	6,106,000	2.34	2.34	2.29	2.33	2.36	(701,080)
5	2.6	DIZ	Dizon Copper Silver Mines, Inc.	3,000	2.6	2.6	2.6	2.6	3	-
13	9.05	DMC	DMCI Hldgs., Inc.	2,434,800	9.94	10.1	9.94	10	9.92	9,560,707
8.31	6.6	DD	DoubleDragon Prop. Corp.	330,900	7.93	8.18	7.92	8.17	7.92	(128,484)
99	88.5	DDPR	DoubleDragon Prop. Corp. Pref.	1,360	95	95.35	94	94	95.5	-
1.24	0.59	ECVC	East Coast Vulcan Corp.	391,000	0.59	0.6	0.58	0.6	0.62	-
9.54	6.76	EW	East West Banking Corp.	95,700	8.6	8.6	8.5	8.5	8.6	538,900
6.2	2.68	EEI	EEI Corp.	1,509,000	5.98	6.3	5.98	6.2	5.98	(31,000)
110	80	EEIPA	EEI Corp. Series A Pref.	200	94.95	94.95	94.95	94.95	86.7	18,990
103.5	80	EEIPB	EEI Corp. Series B Pref.	1,010	96.9	96.9	96.9	96.9	96.9	-
21.7	20.15	EMI	Emperador, Inc.	892,200	20.85	20.95	20.65	20.75	20.7	(11,465,875)
0.214	0.094	ELI	Empire East Land Hldgs., Inc.	7,330,000	0.125	0.126	0.12	0.12	0.12	8,400
14.4	4.2	ENEX	ENEX Energy Corp.	3,900	5.24	5.24	5	5.2	5.26	-
1	0.7	EURO	Euro-Med Lab. Phil., Inc.	22,000	0.72	0.72	0.72	0.72	0.72	-
0.3	0.222	EVER	Ever-Gotesco Res. & Hldgs., Inc.	110,000	0.28	0.29	0.28	0.29	0.29	(29,000)
650	530	FEU	Far Eastern University, Inc.	850	566	566	562	562	566	5,660
1.1	0.59	FCG	Figaro Coffee Group, Inc.	9,886,000	0.62	0.65	0.61	0.65	0.62	(18,930)
6.62	4.86	FDC	Filinvest Dev't. Corp.	19,800	5.45	5.45	5.45	5.45	5.35	-
0.92	0.54	FLI	Filinvest Land, Inc.	4,460,000	0.6	0.62	0.59	0.62	0.61	(52,910)
5.82	2.58	FILRT	Filinvest REIT, Corp.	1,991,000	2.77	2.85	2.77	2.82	2.75	(1,103,330)
4.2	3.3	FFI	Filipino Fund, Inc.	2,000	4	4	4	4	4.2	-
0.71	0.54	FAF	First Abacus Fin'l. Hldg. Corp.	306,000	1	0.67	0.58	0.6	0.6	-
21.7	15.82	FGEN	First Gen Corp.	171,000	17.8	17.96	17.8	17.92	17.8	(317,096)
109	93.7	FMETF	First Metro Phil. Equity ETF, Inc.	35,590	102.8	104.2	102.8	104.2	102.8	(465,440)
64.5	58.5	FPH	First Phil. Hldgs. Corp.	8,400	62.5	62.7	62.5	62.7	62.7	-
1.36	0.94	FRUIT	Fruitas Hldgs., Inc.	4,749,000	0.97	0.97	0.89	0.94	0.96	48,360
0.211	0.027	GEO	GEOGRACE Res. Phils., Inc.	3,500,000	0.027	0.027	0.026	0.027	0.027	33,800
171.4	103.6	GSMI	Ginebra San Miguel, Inc.	6,800	168.7	169	165.9	168	166	489,812
2.95	1.98	FNI	Global Ferronickel Hldgs., Inc.	954,000	2.07	2.12	2.06	2.12	2.07	(789,120)
0.95	0.74	GERI	Global-Estate Resorts, Inc.	547,000	0.86	0.86	0.85	0.85	0.84	-
2,218	1,699	GLO	Globe Telecom, Inc.	26,830	1,724	1,728	1,718	1,721	1,723	(7,682,910)
13.16	8.02	GMA7	GMA Network, Inc.	609,000	8.65	9.1	8.65	8.87	8.63	-
880	668.5	HVN	Golden MV Holdings, Inc.	160	838	880	838	880	880	-
1.5	0.224	GREEN	Greenenergy Hldgs., Inc.	10,490,000	0.23	0.23	0.226	0.229	0.231	40,680
601.5	439.8	GTCAP	GT Capital Hldgs., Inc.	265,500	597.5	608	591	601.5	597.5	39,101,360
995	900	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	8,810	943	995	943	995	940	-
1.08	0.72	TUGS	Harbor Star Shipping Serv., Inc.	1,000	0.77	0.77	0.77	0.77	0.77	-
1.06	0.86	HTI	Haus Talk, Inc.	151,000	0.94	0.97	0.94	0.97	0.97	(9,400)
5.02	3.15	HI	House of Investments, Inc.	22,000	3.5	3.5	3.5	3.5	3.5	-
256	194.5	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,199,800	250	255.4	247.2	255.4	249.8	95,217,434
5.84	3.03	IMI	Integ. Micro-Electronics, Inc.	64,000	3.15	3.18	3.06	3.1	3.19	(6,480)
1.58	0.55	ION	Ionics, Inc.	1,390,000	1.01	1.03	1	1.02	1	9,040
8.5	5.81	IPO	iPeople, Inc.	3,300	7	7.33	7	7.32	7.34	1,400
1.05	0.62	IDC	Italpinas Dev't. Corp.	57,000	0.67	0.68	0.66	0.68	0.68	-
57.5	35.05	JGS	JG Summit Hldgs., Inc.	1,653,200	40.1	41.3	40.1	41.3	40	33,781,935
261	205	JFC	Jollibee Foods Corp.	744,030	254	256.2	252	256	254.6	69,835,372
8.96	3.43	JOH	Jolliville Hldgs. Corp.	4,400	7.2	7.2	6.5	6.5	7.8	-
1.74	1.29	KEEPR	Keepers Hldgs., Inc., The	997,000	1.45	1.45	1.43	1.44	1.45	1,120,030
2.15	1.5	KPPI	Kepwealth Property Phils., Inc.	1,000	1.53	1.53	1.53	1.53	1.53	-
0.124	0.073	LC	Lepanto Cons. Mng. "A"	470,000	0.078	0.081	0.078	0.081	0.082	-
0.127	0.068	LCB	Lepanto Cons. Mng. "B"	490,000	0.076	0.078	0.076	0.078	0.08	-
0.79	0.4	LODE	Lodestar Invest. Hldg. Corp. "A"	100,000	0.4	0.44	0.4	0.44	0.4	-
4.69	2.95	LPZ	Lopez Hldgs. Corp.	2,000	4.35	4.35	4.35	4.35	4.25	(8,700)
10.52	8.5	LTG	LT Group,Inc.	1,287,200	9.1	9.15	9	9	9.08	(2,488,884)
5.45	3.75	MAC	Macroasia Corp.	736,000	3.98	4.02	3.95	3.95	3.95	63,370
399	280.6	MER	Manila Electric Co.	183,530	391	399	390	397	394	13,803,226
0.01	0.0044	MA	Manila Mining Corp. "A"	8,000,000	0.0047	0.0048	0.0047	0.0048	0.0047	-
20.6	16.92	MWC	Manila Water Co., Inc.	536,500	18.38	18.68	18.38	18.56	18.68	2,175,608
1,200	810	MFC	Manulife Financial Corp.	10	1,200	1,200	1,200	1,200	1,130	-
1.34	0.66	MARC	Marcventures Hldgs., Inc.	1,586,000	1.08	1.1	1.05	1.1	1.08	-
5.43	3.01	MAXS	Max's Group,Inc.	130,000	3.49	3.49	3.23	3.27	3.42	(271,520)
0.21	0.08	MED	Medco Hldgs., Inc.	690,000	0.086	0.086	0.086	0.086	0.086	-
0.79	0.31	MEDIC	Medilines Distributors, Inc.	40,000	0.33	0.33	0.33	0.33	0.32	-
4.22	2.94	MWIDE	Megawide Const. Corp.	201,000	3.1	3.1	3.07	3.09	3.08	12,320
100	90	MWP4	Megawide Const. Corp. Series 4 Pref.	1,370	91.1	92	91	92	91.95	-
103.9	99	MWP5	Megawide Const. Corp. Series 5 Pref.	600	101.3	101.4	101.3	101.4	101.3	-
2.37	1.92	MEG	Megaworld Corp.	14,143,000	1.98	2.01	1.98	2	1.98	(2,030,110)
1.62	1.01	MM	MerryMart Consumer Corp.	1,520,000	1.02	1.03	1	1.03	1.02	9,080
0.84	0.4	MAH	Metro Alliance Hldgs. & Eqts. Corp."A"	50,000	0.45	0.45	0.45	0.45	0.4	-
1.5	1.15	MRSGI	Metro Retail Stores Group, Inc.	8,000	1.27	1.27	1.27	1.27	1.28	-
62.5	49.95	MBT	MetroBank and Trust Co.	2,279,520	53	54	52.85	53.9	53.05	54,308,602
0.141	0.09	MG	Millennium Global Hldgs., Inc.	300,000	0.094	0.094	0.094	0.094	0.094	28,200
14.86	6.18	MONDE	Monde Nissin Corp.	4,055,200	8.5	8.69	8.41	8.57	8.55	(11,449,569)
3	1.3	MRC	MRC Allied, Inc.	169,000	1.4	1.4	1.33	1.33	1.39	-
15.9	11.88	MREIT	MREIT, Inc.	691,300	12.48	12.66	12.48	12.52	12.42	(644,592)
7.7	5	NIKL	Nickel Asia Corp.	1,995,900	5.25	5.25	5.18	5.18	5.25	(2,686,415)
0.88	0.45	NI	Nihao Min. Resources Int'l., Inc.	56,000	0.48	0.66	0.48	0.66	0.55	-
2.62	1.02	NOW	Now Corp.	13,366,000	1.1	1.3	1.09	1.28	1.11	(38,980)
1.08	0.63	ORE	Oriental Peninsula Res. Grp., Inc.	222,000	0.63	0.64	0.62	0.64	0.63	-
0.012	0.0076	OPM	Oriental Pet. & Min. Corp. "A"	7,000,000	0.0079	0.008	0.0079	0.008	0.008	-
0.012	0.0077	OPMB	Oriental Pet. & Min. Corp. "B"	13,000,000	0.0081	0.0081	0.0081	0.0081	0.0082	81,000
4.95	1.56	LOTO	Pacific Online Sys. Corp.	3,901,000	4.85	4.92	4.42	4.42	4.8	(5,964,070)
2.24	1	PA	Pacifica Holdings, Inc.	11,000	1.19	1.2	1.19	1.2	1.38	-
6.07	5.03	PAL	PAL Hldgs., Inc.	31,700	5.09	5.1	5.09	5.1	5.08	(21,378)
5.9	4.57	PMPC	Panasonic Mfg. Phils. Corp.	8,700	5.64	5.64	4.94	4.99	5.65	-
5	4.15	PERC	Petroenergy Res. Corp.	5,000	4.85	4.95	4.85	4.95	4.9	-
4.65	2.4	PCOR	Petron Corp.	87,000	3.48	3.5	3.48	3.5	3.5	13,940
1,050	951	PRF3A	Petron Corp. - Perp. Pref. Series 3A	40	993	993	992	992	980	-
1,048	960	PRF3B	Petron Corp. - Perp. Pref. Series 3B	1,150	980	990	980	980	980	-
1,010	960	PRF4A	Petron Corp. - Perp. Pref. Series 4A	1,515	1,000	1,000	1,000	1,000	1,000	-
1,010	940	PRF4B	Petron Corp. - Perp. Pref. Series 4B	100	1,000	1,000	1,000	1,000	1,000	-
1,027	960	PRF4C	Petron Corp. - Perp. Pref. Series 4C	100	990	990	990	990	973	-
1.1	0.48	PHR	PH Resorts Group Holdings, Inc.	1,238,000	0.88	0.92	0.86	0.9	0.88	-
1.02	0.42	INFRA	Phil. Infradev Hldgs., Inc.	490,000	0.56	0.56	0.51	0.54	0.53	4,240
3.45	2.59	PX	Philex Mining Corp.	671,000	3.26	3.26	3.23	3.25	3.28	67,820
19.2	14	PBC	Philippine Bank of Comm.	2,100	14.12	14.12	14.04	14.04	14.12	-
11.4	7	PBB	Philippine Business Bank	4,500	8.6	8.6	8.6	8.6	8.7	-
19.98	18.16	PNB	Philippine National Bank	68,600	18.46	18.64	18.46	18.64	18.48	(79,978)
0.235	0.119	RLT	Philippine Realty & Hldgs. Corp.	230,000	0.157	0.171	0.157	0.165	0.135	-
57.95	50.75	PSB	Philippine Savings Bank	680	53	53.65	53	53.65	55.75	-
89	69	SEVN	Philippine Seven Corp.	87,990	76	76.2	75.6	76	75	1,520
2.79	1.66	WEB	Philweb Corp.	55,000	1.66	1.73	1.66	1.7	1.68	-
20.75	18.92	PHN	Phinma Corp.	1,200	20.2	20.4	19.5	20.4	20.4	-
70	22.8	PNX3B	Phoenix Pet.-Non-Voting Pref. 3B	300	23.45	25.4	23.45	25.4	25.55	-
399.8	150.2	PNX4	Phoenix Petroleum - Perpetual Pref. 4	510	210.2	231	210	215	232.8	-
1,547	1,096	TEL	PLDT, Inc.	37,970	1,272	1,288	1,269	1,284	1,272	9,853,320
0.41	0.161	PHA	Premiere Horizon Alliance Corp.	110,000	0.165	0.165	0.162	0.163	0.165	-
1.64	1.47	PREIT	Premiere Island Power REIT Corp.	827,000	1.55	1.56	1.55	1.55	1.55	39,000
0.68	0.46	PLC	Premium Leisure Corp.	10,201,000	0.68	0.69	0.66	0.66	0.68	(121,900)
2.99	1.81	PRIM	Prime Media Hldgs., Inc.	145,000	2.77	2.86	2.76	2.85	2.83	-
5.84	5.05	PPC	Pryce Corp.	1,246,200	5.2	5.36	5.19	5.19	5.25	-
36.2	26.05	PGOLD	Puregold Price Club, Inc	1,593,700	27.15	27.25	27	27.15	27.2	(1,604,510)
8.35	3.1	PXP	PXP Energy Corp.	344,000	3.76	3.89	3.71	3.82	3.77	(900)
1.79	1.14	ASLAG	Raslag Corp.	205,000	1.22	1.22	1.18	1.22	1.23	-
7.28	5	REDC	Repower Energy Dev't. Corp.	13,100	7.09	7.1	7.09	7.09	7.09	-
3.8	2.94	RFM	RFM Corp.	82,000	3	3	2.99	3	3	(207,000)
6.1	4.56	RCR	RL Commercial REIT, Inc.	971,500	4.98	5.04	4.98	5	5.04	(1,722,646)
16.5	13.4	RLC	Robinsons Land Corp.	859,500	15.78	15.96	15.66	15.96	15.78	4,592,954
58.85	38.35	RRHI	Robinsons Retail Hldgs., Inc.	229,800	40.4	40.6	40	40.35	40.4	(6,671,275)
1.54	1.3	ROCK	Rockwell Land Corp.	62,000	1.36	1.41	1.36	1.41	1.37	-
0.58	0.42	RCI	Roxas and Co., Inc.	730,000	0.45	0.45	0.44	0.45	0.45	-
116.4	93.5	SMC	San Miguel Corp.	94,170	110	110.1	109.3	109.8	110	2,289,206
75.75	69	SMC2I	San Miguel Corp. Series 2-I Pref.	27,250	70.5	70.5	70.2	70.5	72.85	-
72.5	65	SMC2J	San Miguel Corp. Series 2-J Pref.	220	67.95	67.95	67.95	67.95	67.95	-
73.8	62.05	SMC2K	San Miguel Corp. Series 2-K Pref.	200	69	69	69	69	68	-
79	75.1	SMC2L	San Miguel Corp. Series 2-L Pref.	10	79	79	79	79	77	-
78.95	75.5	SMC2N	San Miguel Corp. Series 2-N Pref.	4,580	77	78.5	77	78.5	77	-
78.5	76	SMC2O	San Miguel Corp. Series 2-O Pref.	12,390	78	78	76.75	76.75	76.75	(848,140)
53.5	38.6	FB	San Miguel Food and Bev., Inc.	7,670	51	51	49.9	50.5	50.8	(87,175)
4.85	3.82	SBS	SBS Philippines Corp.	28,000	4.35	4.45	4.25	4.38	4.4	-
1.98	1.41	SPM	Seafront Resources Corp.	50,000	1.41	1.41	1.41	1.41	1.41	-
102.8	68.05	SECB	Security Bank Corp.	139,730	71.6	72.1	71.25	71.6	71.55	(1,924,074)
36.65	27	SCC	Semirara Mng. and Power Corp.	1,420,800	30.3	30.3	29.9	29.9	30.3	(14,203,455)
2.36	1.44	SSP	SFA Semicon Phils. Corp.	474,000	2.35	2.4	2.31	2.31	2.36	4,700
10	7.7	PIZZA	Shakey's Pizza Asia Vent., Inc.	109,600	9.9	10.04	9.9	10	9.86	135,902
3.74	2.52	SHNG	Shang Properties, Inc.	249,000	3.69	3.74	3.69	3.74	3.69	(200,740)
18.56	10.82	SHLPH	Shell Pilipinas Corp.	226,700	10.82	10.88	10.8	10.82	10.88	(1,734,502)
950	789.5	SM	SM Investments Corp.	485,500	878	893	878	880	879	(50,684,440)
38.9	28.7	SMPH	SM Prime Hldgs., Inc.	10,740,800	32.35	33.8	32.1	33.7	32.25	241,769,340
1.77	1.1	SPNEC	SP New Energy Corp.	88,999,000	1.34	1.34	1.28	1.3	1.34	43,313,910
9.45	6.75	SPC	SPC Power Corp.	87,900	7.12	7.14	7.09	7.14	7.01	(153,110)
3.3	1.54	SSI	SSI Group, Inc.	1,852,000	2.5	2.63	2.5	2.6	2.48	-
3.49	3.01	SLI	Sta. Lucia Land, Inc.	17,000	3.4	3.4	3.35	3.4	3.4	-
0.49	0.34	STI	STI Educ. Systems Hldgs., Inc.	5,860,000	0.49	0.49	0.48	0.49	0.49	(14,550)
2,730	2,300	SLF	Sun Life Financial, Inc.	190	2,730	2,730	2,720	2,720	2,720	476,000
1.06	0.7	SUN	Suntrust Resort Holdings, Inc.	44,000	0.75	0.75	0.75	0.75	0.8	-
0.084	0.05	SFI	Swift Foods, Inc.	1,410,000	0.055	0.055	0.055	0.055	0.054	-
12	5.96	SGP	Synergy Grid & Dev't. Phils., Inc.	349,000	6.5	6.57	6.41	6.52	6.54	168,968
189	158.5	PSE	The Phil. Stock Exchange, Inc.	2,620	176.9	176.9	175.1	176	177	(271,013)
0.0098	0.007	OV	The Philodrill Corp.	13,000,000	0.0075	0.0076	0.0075	0.0076	0.008	-
135	83.15	TFHI	Top Frontier Inves. Hldgs., Inc.	100	102	102	102	102	101.9	-
0.27	0.131	TBGI	Transpacific Broadband Grp. Int'l., Inc.	250,000	0.135	0.136	0.135	0.136	0.133	(13,600)
76.38	44.09	UBP	Union Bank of the Phils.	324,000	48.6	48.6	47.25	47.4	48.6	(3,467,515)
154.8	109	URC	Universal Robina Corp.	1,161,850	119.9	122.8	119.6	122	119.9	(6,568,680)
2.9	1.59	UPSON	Upson International Corp.	41,000	1.65	1.65	1.58	1.6	1.66	(52,160)
3.8	2.6	VMC	Victorias Milling Co., Inc.	1,000	3.02	3.02	3.02	3.02	3.1	-
2.01	1.56	VLL	Vista Land & Lifescapes, Inc.	430,000	1.69	1.7	1.69	1.7	1.67	5,100
1.72	1.54	VREIT	VistaREIT, Inc.	1,240,000	1.7	1.72	1.69	1.71	1.7	(155,670)
0.73	0.47	VITA	Vitarich Corp.	2,327,000	0.5	0.51	0.47	0.51	0.5	42,300
19.8	12.8	VVT	Vivant Corp.	600	15.94	15.94	15.94	15.94	14.22	-
34.1	19.44	WLCON	Wilcon Depot, Inc.	1,662,800	22.6	23.3	22.55	23	22.6	19,195,910
0.36	0.184	X	Xurpas, Inc.	1,600,000	0.22	0.247	0.22	0.236	0.22	-

Year to Date High

Year to Date Low

Code

Name

Volume

Open

High

Low

Net Foreign Trade(peso) Buy(sell)

9.9

8.3

HOUSE

8990 Hldgs., Inc.

18,600

9.19

9.15

9.23

90.1

8990B

8990 Hldgs., Inc. Series B Perp. Pref.

30,260

0.81

0.63

BRN

A Brown Co., Inc.

62,000

0.65

0.68

0.65

0.68

0.65

103

BRNP

A Brown Company, Inc. Series A Pref.

750

(72,750)

8.84

ANS

A. Soriano Corp.

11,400

11.34

11.9

11.86

(110,840)

2.71

0.79

ABA

AbaCore Capital Hldgs., Inc.

22,749,000

0.98

1.05

0.98

1.05

0.98

(284,600)

44.6

AEV

Aboitiz Equity Vent., Inc.

1,262,900

49.45

48.8

49.9

5,929,755

39.8

Aboitiz Power Corp.

169,800

37.8

37.9

37.5

37.7

37.8

1,235,380

8.1

3.14

ABS

ABS-CBN Corp.

249,000

4.62

4.4

4.49

4.59

7.8

ABSP

ABS-CBN Hldgs. Corp. "PDR"

19,000

4.54

3.99

4.37

4.6

(4,370)

8.37

3.71

ACEN

ACEN Corp.

9,298,000

4.35

4.36

4.24

4.35

(5,986,910)

1,100

1,002

ACENA

ACEN Corporation Series A Pref.

24,075

1,069

1,100

1,069

1,100

1,065

1,080

1,020

ACENB

ACEN Corporation Series B Pref.

1,330

1,080

1,070

1,060

(866,700)

1.9

1.42

ACE

Acesite (Phils.) Hotel Corp.

30,000

1.72

1.73

7.71

0.65

ANI

Agrinurture, Inc.

18,135,000

0.8

0.81

0.72

0.76

0.79

(1,594,170)

0.32

0.155

ALLDY

AllDay Marts, Inc.

2,420,000

0.159

0.161

0.159

0.161

0.158

(9,550)

3.34

1.06

HOME

AllHome Corp.

2,516,000

1.19

1.2

1.17

1.19

(214,800)

9.61

AGI

Alliance Global Group, Inc.

1,999,100

11.26

11.42

11.26

11.4

11.32

(8,137,084)

0.92

0.54

ACR

Alsons Cons. Res., Inc.

109,000

0.56

0.57

1.28

0.71

ALTER

Alternergy Holdings Corp.

519,000

0.79

0.77

0.78

(5,390)

7.99

3.25

ALHI

Anchor Land Hldgs., Inc.

200

7.99

5.69

0.33

0.202

APC

APC Group, Inc.

1,040,000

0.23

0.236

0.23

0.235

0.229

117,550

3.2

1.82

APX

Apex Mining Co., Inc. "A"

4,674,000

2.98

3.01

2.94

2.97

3.04

479,010

0.039

0.013

APL

Apollo Global Capital, Inc.

23,100,000

0.013

0.014

0.013

0.014

1.11

0.75

ARA

Araneta Properties, Inc.

1,554,000

0.99

0.97

0.99

36.35

28.2

AREIT

AREIT, Inc.

806,000

33.65

33.85

33.65

33.75

33.65

2,004,215

102

90.05

ALCPC

Arthaland Corp. Perp. Pref "C"

980

37.45

AUB

Asia United Bank Corp.

10,900

32.5

33.5

32.5

13.54

ATI

Asian Terminals, Inc.

51,700

15.48

15.5

15.48

15.5

15.48

4.7

2.97

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

102,000

3.5

3.58

3.5

3.59

0.43

0.36

ATN

ATN Hldgs., Inc. "A"

100,000

0.39

0.38

7.42

4.5

Atok-Big Wedge Co., Inc.

1,200

5.49

5.01

5.5

3.51

1.82

AXLM

Axelum Resources Corp.

16,000

2.28

2.3

769

585

Ayala Corp.

243,650

706

725

700

725

706

68,133,285

2,584

2,420

ACPAR

Ayala Corp. Class "A" Pref.

895

2,500

2,502

2,480

2,508

(745,000)

34.8

23.15

ALI

Ayala Land, Inc.

11,704,100

34.25

34.8

34.25

34.8

34.25

178,690,705

3.37

1.45

ALLHC

AyalaLand Logistics Hldgs. Corp.

924,000

1.76

1.79

1.71

1.77

1.76

(1,810)

0.73

0.37

BALAI

Balai ni Fruitas, Inc.

490,000

0.38

0.37

0.39

3,800

150

109.9

BDO

Banco de Oro Unibank, Inc.

2,552,460

127.5

131.3

125.7

130.6

126.2

99,303,799

8.9

5.8

BNCOM

Bank of Commerce

1,400

7.29

6.84

118.3

98.3

BPI

Bank of the Phil. Islands

4,295,970

103.5

104

103

104

103.5

65,670,421

0.35

0.175

BSC

Basic Energy Corp.

130,000

0.184

0.178

0.183

0.185

1.49

1.14

BEL

Belle Corp.

76,000

1.18

1.17

1.18

1.17

(17,660)

5.26

3.8

Benguet Corp. "A"

175,000

4.72

4.81

4.72

4.78

4.85

5.49

3.81

BCB

Benguet Corp. "B"

50,000

4.8

5.34

4.8

5.34

4.88

(10,680)

8.5

6.1

BCOR

Berjaya Phils., Inc.

200

8.49

8.3

8.45

11.98

8.49

BLOOM

Bloomberry Resorts Corp.

5,898,200

10.06

10.3

10.06

10.2

10.06

(11,174,740)

0.082

0.05

BHI

Boulevard Hldgs., Inc.

4,540,000

0.062

0.064

0.061

0.064

0.062

1.58

1.1

BKR

Bright Kindle Res. & Invest., Inc.

21,000

1.41

1.39

1.41

44.3

30.9

CEB

Cebu Air, Inc.

133,300

32.5

32.95

32.5

32.7

32.75

(3,154,955)

43.6

31.2

CEBCP

Cebu Air, Inc. Convertible Pref.

200

32.5

2.77

2.34

CLI

Cebu Landmasters, Inc.

456,000

2.55

2.58

2.55

261,690

1.22

0.6

CHP

Cemex Hldg. Phils., Inc.

89,000

0.91

0.93

0.91

0.93

(54,870)

9.05

6.29

CEU

Centro Escolar University

3,100

8.5

33.25

22.5

CNPF

Century Pacific Food, Inc.

2,858,200

30.5

(55,692,425)

3.54

2.69

CPM

Century Peak Metals Hldgs. Corp.

15,000

3.22

0.41

0.28

CPG

Century Prop. Group, Inc.

330,000

0.28

1.54

0.95

Chelsea Logistics and Infra. Hldgs. Corp.

419,000

1.45

1.42

1.46

33.75

27.2

CHIB

China Banking Corp.

39,000

30.95

31.2

30.95

31.2

30.95

3.38

1.52

TECH

Cirtek Hldgs. Phils. Corp.

142,000

1.62

1.65

1.6

1.65

1.62

36,800

52.95

TCB2D

Cirtek Holdings - Pref B-2 Subseries D

300

48.5

48.75

4,850

0.71

0.27

TECHW

Cirtek Holdings Phils. Corp.-Wrnts.

80,000

0.26

0.28

0.26

0.28

0.29

2.61

2.28

CREIT

Citicore Energy REIT Corp.

4,013,000

2.58

2.6

2.57

2.58

(1,529,260)

1.05

0.71

LAND

City and Land Developers, Inc.

39,000

0.75

0.73

0.76

(7,500)

0.78

0.64

CDC

Cityland Dev't. Corp.

79,000

0.7

0.71

0.69

0.71

0.7

(11,900)

8.49

6.5

CSB

Citystate Savings Bank

300

8.49

8.11

3.21

2.47

COL

COL Fin'l. Group, Inc.

279,000

2.56

2.65

2.56

2.65

2.58

(503,200)

17.28

12.22

CIC

Concepcion Ind'l. Corp.

3,500

14.48

14.5

29.05

Concrete Aggregates Corp. "A"

210

59.45

58.95

56.85

19.38

7.73

CNVRG

Converge ICT Solutions, Inc.

14,462,700

8.5

9.1

8.45

9.1

8.51

53,843,627

5.42

COSCO

Cosco Capital, Inc.

268,000

4.75

4.79

4.75

4.76

(227,990)

1.62

1.47

CROWN

Crown Asia Chemicals Corp.

111,000

1.56

1.52

1.55

0.071

0.059

CEI

Crown Equities, Inc.

30,000

0.062

0.067

0.062

0.067

0.065

0.97

0.73

CTS

CTS Global Equity Group, Inc.

2,000

0.77

6.96

5.16

DMW

D.M. Wenceslao and Associates, Inc.

51,800

5.16

5.2

5.16

8.73

5.98

DNL

D&L Industries, Inc.

2,595,500

6.55

6.34

6.4

6.36

(5,970,308)

1.47

1.18

DDMPR

DDMP REIT, Inc.

2,659,000

1.23

1.21

1.23

(23,070)

14.18

6.18

DELM

Del Monte Pacific Ltd.

57,100

6.18

6.4

6.18

6.35

6.18

8.31

2.41

PLUS

DigiPlus Interactive Corp.

4,316,300

8.3

8.38

7.71

7.93

8.31

6,166,724

3.69

1.98

DITO

DITO CME Holdings Corp.

6,106,000

2.34

2.29

2.33

2.36

(701,080)

2.6

DIZ

Dizon Copper Silver Mines, Inc.

3,000

2.6

9.05

DMC

DMCI Hldgs., Inc.

2,434,800

9.94

10.1

9.94

9.92

9,560,707

8.31

6.6

DoubleDragon Prop. Corp.

330,900

7.93

8.18

7.92

8.17

7.92

(128,484)

88.5

DDPR

DoubleDragon Prop. Corp. Pref.

1,360

95.35

95.5

1.24

0.59

ECVC

East Coast Vulcan Corp.

391,000

0.59

0.6

0.58

0.6

0.62

9.54

6.76

East West Banking Corp.

95,700

8.6

8.5

8.6

538,900

6.2

2.68

EEI

EEI Corp.

1,509,000

5.98

6.3

5.98

6.2

5.98

(31,000)

110

EEIPA

EEI Corp. Series A Pref.

200

94.95

86.7

18,990

103.5

EEIPB

EEI Corp. Series B Pref.

1,010

96.9

21.7

20.15

EMI

Emperador, Inc.

892,200

20.85

20.95

20.65

20.75

20.7

(11,465,875)

0.214

0.094

ELI

Empire East Land Hldgs., Inc.

7,330,000

0.125

0.126

0.12

8,400

14.4

4.2

ENEX

ENEX Energy Corp.

3,900

5.24

5.2

5.26

0.7

EURO

Euro-Med Lab. Phil., Inc.

22,000

0.72

0.3

0.222

EVER

Ever-Gotesco Res. & Hldgs., Inc.

110,000

0.28

0.29

0.28

0.29

(29,000)

650

530

FEU

Far Eastern University, Inc.

850

566

562

566

5,660

1.1

0.59

FCG

Figaro Coffee Group, Inc.

9,886,000

0.62

0.65

0.61

0.65

0.62

(18,930)

6.62

4.86

FDC

Filinvest Dev't. Corp.

19,800

5.45

5.35

0.92

0.54

FLI

Filinvest Land, Inc.

4,460,000

0.6

0.62

0.59

0.62

0.61

(52,910)

5.82

2.58

FILRT

Filinvest REIT, Corp.

1,991,000

2.77

2.85

2.77

2.82

2.75

(1,103,330)

4.2

3.3

FFI

Filipino Fund, Inc.

2,000

4.2

0.71

0.54

FAF

First Abacus Fin'l. Hldg. Corp.

306,000

0.67

0.58

0.6

21.7

15.82

FGEN

First Gen Corp.

171,000

17.8

17.96

17.8

17.92

17.8

(317,096)

109

93.7

FMETF

First Metro Phil. Equity ETF, Inc.

35,590

102.8

104.2

102.8

104.2

102.8

(465,440)

64.5

58.5

FPH

First Phil. Hldgs. Corp.

8,400

62.5

62.7

62.5

62.7

1.36

0.94

FRUIT

Fruitas Hldgs., Inc.

4,749,000

0.97

0.89

0.94

0.96

48,360

0.211

0.027

GEO

GEOGRACE Res. Phils., Inc.

3,500,000

0.027

0.026

0.027

33,800

171.4

103.6

GSMI

Ginebra San Miguel, Inc.

6,800

168.7

169

165.9

168

166

489,812

2.95

1.98

FNI

Global Ferronickel Hldgs., Inc.

954,000

2.07

2.12

2.06

2.12

2.07

(789,120)

0.95

0.74

GERI

Global-Estate Resorts, Inc.

547,000

0.86

0.85

0.84

2,218

1,699

GLO

Globe Telecom, Inc.

26,830

1,724

1,728

1,718

1,721

1,723

(7,682,910)

13.16

8.02

GMA7

GMA Network, Inc.

609,000

8.65

9.1

8.65

8.87

8.63

880

668.5

HVN

Golden MV Holdings, Inc.

160

838

880

838

880

1.5

0.224

GREEN

Greenenergy Hldgs., Inc.

10,490,000

0.23

0.226

0.229

0.231

40,680

601.5

439.8

GTCAP

GT Capital Hldgs., Inc.

265,500

597.5

608

591

601.5

597.5

39,101,360

995

900

GTPPB

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

8,810

943

995

943

995

940

1.08

0.72

TUGS

Harbor Star Shipping Serv., Inc.

1,000

0.77

1.06

0.86

HTI

Haus Talk, Inc.

151,000

0.94

0.97

0.94

0.97

(9,400)

5.02

3.15

House of Investments, Inc.

22,000

3.5

256

194.5

ICT

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

1,199,800

250

255.4

247.2

255.4

249.8

95,217,434

5.84

3.03

IMI

Integ. Micro-Electronics, Inc.

64,000

3.15

3.18

3.06

3.1

3.19

(6,480)

1.58

0.55

ION

Ionics, Inc.

1,390,000

1.01

1.03

1.02

9,040

8.5

5.81

IPO

iPeople, Inc.

3,300

7.33

7.32

7.34

1,400

1.05

0.62

IDC

Italpinas Dev't. Corp.

57,000

0.67

0.68

0.66

0.68

57.5

35.05

JGS

JG Summit Hldgs., Inc.

1,653,200

40.1

41.3

40.1

41.3

33,781,935

261

205

JFC

Jollibee Foods Corp.

744,030

254

256.2

252

256

254.6

69,835,372

8.96

3.43

JOH

Jolliville Hldgs. Corp.

4,400

7.2

6.5

7.8

1.74

1.29

KEEPR

Keepers Hldgs., Inc., The

997,000

1.45

1.43

1.44

1.45

1,120,030

2.15

1.5

KPPI

Kepwealth Property Phils., Inc.

1,000

1.53

0.124

0.073

Lepanto Cons. Mng. "A"

470,000

0.078

0.081

0.078

0.081

0.082

0.127

0.068

LCB

Lepanto Cons. Mng. "B"

490,000

0.076

0.078

0.076

0.078

0.08

0.79

0.4

LODE

Lodestar Invest. Hldg. Corp. "A"

100,000

0.4

0.44

0.4

0.44

0.4

4.69

2.95

LPZ

Lopez Hldgs. Corp.

2,000

4.35

4.25

(8,700)

10.52

8.5

LTG

LT Group,Inc.

1,287,200

9.1

9.15

9.08

(2,488,884)

5.45

3.75

MAC

Macroasia Corp.

736,000

3.98

4.02

3.95

63,370

399

280.6

MER

Manila Electric Co.

183,530

391

399

390

397

394

13,803,226

0.01

0.0044

Manila Mining Corp. "A"

8,000,000

0.0047

0.0048

0.0047

0.0048

0.0047

20.6

16.92

MWC

Manila Water Co., Inc.

536,500

18.38

18.68

18.38

18.56

18.68

2,175,608

1,200

810

MFC

Manulife Financial Corp.

1,200

1,130

1.34

0.66

MARC

Marcventures Hldgs., Inc.

1,586,000

1.08

1.1

1.05

1.1

1.08

5.43

3.01

MAXS

Max's Group,Inc.

130,000

3.49

3.23

3.27

3.42

(271,520)

0.21

0.08

MED

Medco Hldgs., Inc.

690,000

0.086

0.79

0.31

MEDIC

Medilines Distributors, Inc.

40,000

0.33

0.32

4.22

2.94

MWIDE

Megawide Const. Corp.

201,000

3.1

3.07

3.09

3.08

12,320

100

MWP4

Megawide Const. Corp. Series 4 Pref.

1,370

91.1

91.95

103.9

MWP5

Megawide Const. Corp. Series 5 Pref.

600

101.3

101.4

101.3

101.4

101.3

2.37

1.92

MEG

Megaworld Corp.

14,143,000

1.98

2.01

1.98

(2,030,110)

1.62

1.01

MerryMart Consumer Corp.

1,520,000

1.02

1.03

1.02

9,080

0.84

0.4

MAH

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

50,000

0.45

0.4

1.5

1.15

MRSGI

Metro Retail Stores Group, Inc.

8,000

1.27

1.28

62.5

49.95

MBT

MetroBank and Trust Co.

2,279,520

52.85

53.9

53.05

54,308,602

0.141

0.09

Millennium Global Hldgs., Inc.

300,000

0.094

28,200

14.86

6.18

MONDE

Monde Nissin Corp.

4,055,200

8.5

8.69

8.41

8.57

8.55

(11,449,569)

1.3

MRC

MRC Allied, Inc.

169,000

1.4

1.33

1.39

15.9

11.88

MREIT

MREIT, Inc.

691,300

12.48

12.66

12.48

12.52

12.42

(644,592)

7.7

NIKL

Nickel Asia Corp.

1,995,900

5.25

5.18

5.25

(2,686,415)

0.88

0.45

Nihao Min. Resources Int'l., Inc.

56,000

0.48

0.66

0.48

0.66

0.55

2.62

1.02

NOW

Now Corp.

13,366,000

1.1

1.3

1.09

1.28

1.11

(38,980)

1.08

0.63

ORE

Oriental Peninsula Res. Grp., Inc.

222,000

0.63

0.64

0.62

0.64

0.63

0.012

0.0076

OPM

Oriental Pet. & Min. Corp. "A"

7,000,000

0.0079

0.008

0.0079

0.008

0.012

0.0077

OPMB

Oriental Pet. & Min. Corp. "B"

13,000,000

0.0081

0.0082

81,000

4.95

1.56

LOTO

Pacific Online Sys. Corp.

3,901,000

4.85

4.92

4.42

4.8

(5,964,070)

2.24

Pacifica Holdings, Inc.

11,000

1.19

1.2

1.19

1.2

1.38

6.07

5.03

PAL

PAL Hldgs., Inc.

31,700

5.09

5.1

5.09

5.1

5.08

(21,378)

5.9

4.57

PMPC

Panasonic Mfg. Phils. Corp.

8,700

5.64

4.94

4.99

5.65

4.15

PERC

Petroenergy Res. Corp.

5,000

4.85

4.95

4.85

4.95

4.9

4.65

2.4

PCOR

Petron Corp.

87,000

3.48

3.5

3.48

3.5

13,940

1,050

951

PRF3A

Petron Corp. - Perp. Pref. Series 3A

993

992

980

1,048

960

PRF3B

Petron Corp. - Perp. Pref. Series 3B

1,150

980

990

980

1,010

960

PRF4A

Petron Corp. - Perp. Pref. Series 4A

1,515

1,000

1,010

940

PRF4B

Petron Corp. - Perp. Pref. Series 4B

100

1,000

1,027

960

PRF4C

Petron Corp. - Perp. Pref. Series 4C

100

990

973

1.1

0.48

PHR

PH Resorts Group Holdings, Inc.

1,238,000

0.88

0.92

0.86

0.9

0.88

1.02

0.42

INFRA

Phil. Infradev Hldgs., Inc.

490,000

0.56

0.51

0.54

0.53

4,240

3.45

2.59

Philex Mining Corp.

671,000

3.26

3.23

3.25

3.28

67,820

19.2

PBC

Philippine Bank of Comm.

2,100

14.12

14.04

14.12

11.4

PBB

Philippine Business Bank

4,500

8.6

8.7

19.98

18.16

PNB

Philippine National Bank

68,600

18.46

18.64

18.46

18.64

18.48

(79,978)

0.235

0.119

RLT

Philippine Realty & Hldgs. Corp.

230,000

0.157

0.171

0.157

0.165

0.135

57.95

50.75

PSB

Philippine Savings Bank

680

53.65

55.75

SEVN

Philippine Seven Corp.

87,990

76.2

75.6

1,520

2.79

1.66

WEB

Philweb Corp.

55,000

1.66

1.73

1.66

1.7

1.68

20.75

18.92

PHN

Phinma Corp.

1,200

20.2

20.4

19.5

20.4

22.8

PNX3B

Phoenix Pet.-Non-Voting Pref. 3B

300

23.45

25.4

23.45

25.4

25.55

399.8

150.2

PNX4

Phoenix Petroleum - Perpetual Pref. 4

510

210.2

231

210

215

232.8

1,547

1,096

TEL

PLDT, Inc.

37,970

1,272

1,288

1,269

1,284

1,272

9,853,320

0.41

0.161

PHA

Premiere Horizon Alliance Corp.

110,000

0.165

0.162

0.163

0.165

1.64

1.47

PREIT

Premiere Island Power REIT Corp.

827,000

1.55

1.56

1.55

39,000

0.68

0.46

PLC

Premium Leisure Corp.

10,201,000

0.68

0.69

0.66

0.68

(121,900)

2.99

1.81

PRIM

Prime Media Hldgs., Inc.

145,000

2.77

2.86

2.76

2.85

2.83

5.84

5.05

PPC

Pryce Corp.

1,246,200

5.2

5.36

5.19

5.25

36.2

26.05

PGOLD

Puregold Price Club, Inc

1,593,700

27.15

27.25

27.15

27.2

(1,604,510)

8.35

3.1

PXP

PXP Energy Corp.

344,000

3.76

3.89

3.71

3.82

3.77

(900)

1.79

1.14

ASLAG

Raslag Corp.

205,000

1.22

1.18

1.22

1.23

7.28

REDC

Repower Energy Dev't. Corp.

13,100

7.09

7.1

7.09

3.8

2.94

RFM

RFM Corp.

82,000

2.99

(207,000)

6.1

4.56

RCR

RL Commercial REIT, Inc.

971,500

4.98

5.04

4.98

5.04

(1,722,646)

16.5

13.4

RLC

Robinsons Land Corp.

859,500

15.78

15.96

15.66

15.96

15.78

4,592,954

58.85

38.35

RRHI

Robinsons Retail Hldgs., Inc.

229,800

40.4

40.6

40.35

40.4

(6,671,275)

1.54

1.3

ROCK

Rockwell Land Corp.

62,000

1.36

1.41

1.36

1.41

1.37

0.58

0.42

RCI

Roxas and Co., Inc.

730,000

0.45

0.44

0.45

116.4

93.5

SMC

San Miguel Corp.

94,170

110

110.1

109.3

109.8

110

2,289,206

75.75

SMC2I

San Miguel Corp. Series 2-I Pref.

27,250

70.5

70.2

70.5

72.85

72.5

SMC2J

San Miguel Corp. Series 2-J Pref.

220

67.95

73.8

62.05

SMC2K

San Miguel Corp. Series 2-K Pref.

200

75.1

SMC2L

San Miguel Corp. Series 2-L Pref.

78.95

75.5

SMC2N

San Miguel Corp. Series 2-N Pref.

4,580

78.5

SMC2O

San Miguel Corp. Series 2-O Pref.

12,390

76.75

(848,140)

53.5

38.6

San Miguel Food and Bev., Inc.

7,670

49.9

50.5

50.8

(87,175)

4.85

3.82

SBS

SBS Philippines Corp.

28,000

4.35

4.45

4.25

4.38

4.4

1.98

1.41

SPM

Seafront Resources Corp.

50,000

1.41

102.8

68.05

SECB

Security Bank Corp.

139,730

71.6

72.1

71.25

71.6

71.55

(1,924,074)

36.65

SCC

Semirara Mng. and Power Corp.

1,420,800

30.3

29.9

30.3

(14,203,455)

2.36

1.44

SSP

SFA Semicon Phils. Corp.

474,000

2.35

2.4

2.31

2.36

4,700

7.7

PIZZA

Shakey's Pizza Asia Vent., Inc.

109,600

9.9

10.04

9.9

9.86

135,902

3.74

2.52

SHNG

Shang Properties, Inc.

249,000

3.69

3.74

3.69

3.74

3.69

(200,740)

18.56

10.82

SHLPH

Shell Pilipinas Corp.

226,700

10.82

10.88

10.8

10.82

10.88

(1,734,502)

950

789.5

SM Investments Corp.

485,500

878

893

878

880

879

(50,684,440)

38.9

28.7

SMPH

SM Prime Hldgs., Inc.

10,740,800

32.35

33.8

32.1

33.7

32.25

241,769,340

1.77

1.1

SPNEC

SP New Energy Corp.

88,999,000

1.34

1.28

1.3

1.34

43,313,910

9.45

6.75

SPC

SPC Power Corp.

87,900

7.12

7.14

7.09

7.14

7.01

(153,110)

3.3

1.54

SSI

SSI Group, Inc.

1,852,000

2.5

2.63

2.5

2.6

2.48

3.49

3.01

SLI

Sta. Lucia Land, Inc.

17,000

3.4

3.35

3.4

0.49

0.34

STI

STI Educ. Systems Hldgs., Inc.

5,860,000

0.49

0.48

0.49

(14,550)

2,730

2,300

SLF

Sun Life Financial, Inc.

190

2,730

2,720

476,000

1.06

0.7

SUN

Suntrust Resort Holdings, Inc.

44,000

0.75

0.8

0.084

0.05

SFI

Swift Foods, Inc.

1,410,000

0.055

0.054

5.96

SGP

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

349,000

6.5

6.57

6.41

6.52

6.54

168,968

189

158.5

PSE

The Phil. Stock Exchange, Inc.

2,620

176.9

175.1

176

177

(271,013)

0.0098

0.007

The Philodrill Corp.

13,000,000

0.0075

0.0076

0.0075

0.0076

0.008

135

83.15

TFHI

Top Frontier Inves. Hldgs., Inc.

100

102

101.9

0.27

0.131

TBGI

Transpacific Broadband Grp. Int'l., Inc.

250,000

0.135

0.136

0.135

0.136

0.133

(13,600)

76.38

44.09

UBP

Union Bank of the Phils.

324,000

48.6

47.25

47.4

48.6

(3,467,515)

154.8

109

URC

Universal Robina Corp.

1,161,850

119.9

122.8

119.6

122

119.9

(6,568,680)

2.9

1.59

UPSON

Upson International Corp.

41,000

1.65

1.58

1.6

1.66

(52,160)

3.8

2.6

VMC

Victorias Milling Co., Inc.

1,000

3.02

3.1

2.01

1.56

VLL

Vista Land & Lifescapes, Inc.

430,000

1.69

1.7

1.69

1.7

1.67

5,100

1.72

1.54

VREIT

VistaREIT, Inc.

1,240,000

1.7

1.72

1.69

1.71

1.7

(155,670)

0.73

0.47

VITA

Vitarich Corp.

2,327,000

0.5

0.51

0.47

0.51

0.5

42,300

19.8

12.8

VVT

Vivant Corp.

600

15.94

14.22

34.1

19.44

WLCON

Wilcon Depot, Inc.

1,662,800

22.6

23.3

22.55

22.6

19,195,910

0.36

0.184

Xurpas, Inc.

1,600,000

0.22

0.247

0.22

0.236

0.22

Data based on January 4, 2024 trading

LATEST ARTICLES

Finding his place in the sun

Building an empire of heroes

The reluctant jeweler

Mouthwash may cure ‘the clap’

Four poems

Unappreciated, almost forgotten

Four poems by Cirilo F. Bautista

Philippines remains open to diplomatic discussions with China – national security...

Wholesale goods price growth slows to 4.2% in November

Inflation further eases to 3.9% in December

ESPN, NCAA agree to new eight-year, $920 million deal for media...

German budget savings shrink as farm subsidy cuts delayed

Weekly US jobless claims fall to two-month low; labor market steadily...

BSP to limit its forex intervention

PHL firms seen to hike salaries by 6.2% this year

MIC identifies possible areas for investments

DoF says CREATE incentives benefited P1T worth of projects

12 3...12,496 Page 1 of 12,496