Professional Documents
Culture Documents
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)
FINANCIALS
**** BANKS ****
ASIATRUST
BDO UNIBANK
BPI
CHINABANK
CHINATRUST
CITYSTATE BANK
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
PSBANK
RCBC
SECURITY BANK
UNION BANK
ASIA
BDO
BPI
CHIB
CHTR
CSB
EIBA
EIBB
MBT
PBC
PNB
PTC
PSB
RCB
SECB
UBP
55.65
54.3
398
23.05
27
67.65
56
54.15
55
70
30.45
96.3
62.1
55.7
54.35
400
28
28.5
67.7
84.95
54.2
72
30.5
96.75
62.7
55.2
53.7
399
66.8
53.8
70
30.5
96.9
62.1
55.65
54.5
399
68.05
54.6
70
30.5
97
62.1
55.15
53.7
398
66.8
53.8
70
30.45
95.5
62.1
55.65
54.35
398
67.65
54.15
70
30.45
96.75
62.1
2,287,090
3,702,720
1,040
4,684,150
176,020
10
17,300
516,700
280
127,095,917.5
201,027,114.5
414,120
316,787,096.5
9,544,368.5
700
526,890
49,874,047
17,388
(4,868,555.5)
57,291,842
7,960
(33,174,673)
1,514,702.5
(213,250)
2,870,577
-
3.97
0.88
1.53
17.8
8.4
0.71
60
2.13
500
1.49
226.4
1,005
1.63
4.4
0.89
1.73
18
10
0.75
62.85
2.2
520
1.5
227
1,009
1.7
3.69
0.89
18.1
8.4
0.88
2.24
490
1.56
229
1,018
1.63
4.8
0.89
18.1
8.4
0.88
2.25
500
1.56
229
1,018
1.65
3.69
0.89
17.7
8.4
0.71
2.13
490
1.5
226.2
1,005
1.63
4.8
0.89
18
8.4
0.71
2.13
500
1.5
226.2
1,005
1.65
54,000
10,000
73,200
200
209,000
12,000
280
2,552,000
2,230
305
219,000
202,880
8,900
1,305,930
1,680
149,960
26,560
139,700
3,828,520
507,480
306,590
360,970
VOLUME :
14,517,525
ATRK
BKD
BLFI
COL
FFI
FAF
FMIC
I
MFC
MED
NRCP
PSE
SLF
V
VALUE :
712,126,812
INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER
ALSONS CONS
CALAPAN VENTURE
ENERGY DEVT.
FIRST GEN
FIRST PHIL HLDG
MANILA WATER
MERALCO A
PETRON
PHOENIX
SALCON POWER
TRANS-ASIA
VIVANT
AP
ACR
H2O
EDC
FGEN
FPH
MWC
MER
PCOR
PNX
SPC
TA
VVT
29.7
1.21
2.64
6.06
13.9
58
19.32
241
12.78
11.66
3.4
1.05
2.6
30
1.23
2.7
6.08
13.92
58.1
19.36
242
12.9
11.84
3.85
1.08
-
29.8
1.21
2.75
6.08
13.64
58.85
19.2
236
12.9
11.5
3.9
1.06
-
30
1.22
2.78
6.17
13.94
58.85
19.36
242
12.92
11.82
3.9
1.08
-
29.5
1.21
2.64
6.02
13.62
57.05
19.2
236
12.78
11.5
3.9
1.05
-
30
1.21
2.64
6.06
13.9
58
19.32
242
12.9
11.82
3.9
1.08
-
3,549,900
266,000
486,000
38,846,800
3,776,000
167,580
640,900
72,240
215,200
452,300
3,000
298,000
-
105,087,955
321,870
1,298,220
235,725,425
51,852,622
9,711,385
12,355,334
17,196,010
2,760,598
5,277,116
11,700
315,850
-
24,146,165
(23,053,120)
9,124,384
(2,894,100)
(1,316,500)
(2,110,692)
129,000
47,280
(11,700)
-
9.59
14.24
1.39
48
23.5
87.95
53
7.6
2.06
13.88
1.23
1.3
2.42
28.55
119.9
0.126
14.7
47.95
9.78
14.48
1.4
64.95
24
89.7
60
10
2.19
14
1,400
1.24
1.98
2.5
28.9
120
0.129
15.6
48
9.78
14.22
1.39
23.7
88
2.09
14.02
1.17
2.4
29
122.8
0.131
14.8
49.9
9.78
14.5
1.4
23.7
89.7
2.19
14.02
1.26
2.46
29
122.8
0.133
15.58
49.9
9.53
14.22
1.38
23.5
87.9
2.05
14
1.17
2.4
29
119.8
0.126
14.8
47.95
9.78
14.38
1.39
23.5
89.7
2.19
14
1.24
2.46
29
120
0.126
15.58
48
10,700
22,000
980,000
190,200
480,670
22,000
9,200
5,859,000
9,000
4,000
1,186,790
4,270,000
900
6,940,500
103,470
316,106
1,362,120
4,489,350
42,525,926.5
45,440
128,868
7,217,020
21,840
116,000
143,480,645
542,690
13,640
338,122,740
(27,800)
(2,364,850)
6,925,535
22,610
1,430,000
15,527,596
13,230
85,321,245
ANI
AMC
FOOD
BMM
CBC
GSMI
JFC
LFM
PCKH
PIP
TFC
PF
RFM
RCI
ROX
SMB
SMC
SFI
TDY
CAT
URC
Name
VICTORIAS
VITARICH
Symbol
VMC
VITA
Bid
0.44
Ask
0.48
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
0.47
0.48
0.45
0.47
910,000
424,600
202,300
PHINMA
PNCC
REPUBLIC CEMENT
SEACEM
SUPERCITY
TKC STEEL
VULCAN IND`L
AGP
CA
CAB
EEI
FED
HLCM
MMI
MWIDE
27.5
44
15
3.3
8.95
8.4
3.7
8.3
28.4
85
3.33
9.2
8.48
8.36
28.35
3.3
9
8.01
3.7
8.3
29
3.33
9.55
8.48
3.7
8.36
27.5
3.26
8.95
8
3.7
8.3
27.5
3.3
9.2
8.4
3.7
8.36
17,200
1,293,000
13,600
88,200
103,000
215,100
482,990
4,267,910
125,551
741,564
381,100
1,795,918
(137,950)
(42,300)
140,600
(434,020)
PHN
PNC
RCM
CMT
SRDC
T
VUL
11.3
5.27
1.31
1.2
2.27
0.96
11.9
5.39
1.32
2.3
0.98
5.4
1.32
2.4
0.98
5.4
1.32
2.5
0.99
5.27
1.32
2.2
0.98
5.27
1.32
2.3
0.98
5,800
71,000
1,351,000
254,000
31,216
93,720
3,025,530
249,120
4,420
-
CIP
COAT
EURO
LMG
MVC
MIH
MIHB
MAH
MAHB
PPC
2.36
1.1
2.76
1.2
1.38
1.37
-
2.4
1.72
1.32
1.7
1.7
-
2.36
1.41
-
2.36
1.41
-
2.36
1.41
-
2.36
1.41
-
20,000
1,000
-
47,200
1,410
-
AAI
ALPHA
30.3
32.5
30.5
32.8
35
32.85
35.5
32.85
30.3
32.85
30.5
32.85
46,100
100
1,482,465
3,285
96,000
-
CHIPS
FYN
FYNB
GREEN
8.1
0.011
8.18
0.012
7.89
0.011
8.22
0.011
7.81
0.011
8.18
0.011
4,929,000
21,100,000
39,929,337
232,100
(161,000)
-
5.05
1.01
5
2.02
-
5.1
1.05
6.5
2.06
-
5.1
1.05
2.01
-
5.1
1.05
2.06
-
5.1
1
2.01
-
5.1
1
2.06
-
2,100
56,000
63,000
-
10,710
58,500
127,400
-
VOLUME :
99,311,740
34,900,450
45,785,535
220,892,886
448,600
3,130
1,523,910
99,060
95,773,754
155,624,040
62,700
711,210
274,670
189,660
25,100
577,000
3,136,180
1,228,940
6,121,770
2,420,360
(25,404,130)
30,957,965
14,869,238
(272,000)
55,079,652
40,989,515
780
(373,600)
(8,000)
-
CHIPS
FILSYN A
FILSYN B
GREENERGY
INTEGRATED MICRO
IONICS
PANASONIC
PICOP RES.
SPLASH CORP.
STENIEL
IMI
ION
PMPC
PCP
SPH
STN
VALUE :
1,034,625,226.5
HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A
ABOITIZ
ALCORN GOLD
ALLIANCE GLOBAL
ANGLO-PHIL HLDG
ANSCOR
ASIA AMALGAMATED
ATN HOLDINGS A
ATN HOLDINGS B
AYALA CORP
BHI HOLDINGS
DMCI HOLDINGS
F&J PRINCE A
F&J PRINCE B
FIL-ESTATE CORP
FILINVEST DEV.
FORUM PACIFIC
HOUSE OF INV
JG SUMMIT
JOLLIVILLE HLDG
KEPPEL HLDG. A
KEPPEL HLDG. B
LODESTAR
LOPEZ HLDGS.
MABUHAY HLDG.
MARCVENTURES
ABA
AEV
APM
AGI
APO
ANS
AAA
ATN
ATNB
AC
BH
DMC
FJP
FJPB
FC
FDC
FPI
HI
JGS
JOH
KPH
KPHB
LIHC
LPZ
MHC
MARC
1.03
40.65
0.015
10.66
1.97
3.13
2
2.25
2.4
295.2
300
37.95
1.65
1.27
3.53
0.201
3.05
24.75
3.32
3.29
3.28
0.77
4.68
0.5
2.1
1.06
40.9
0.016
10.68
2.01
3.25
2.04
2.3
2.58
296
450
38
1.86
2.4
3.6
0.21
3.13
25.1
3.5
3.69
3.66
0.79
4.69
0.51
2.11
1.07
40.7
10.6
2.02
3.13
2.1
2.5
296
38.1
1.65
3.51
0.21
3.05
25.1
3.9
0.79
4.63
0.52
2.1
1.07
40.9
10.82
2.02
3.13
2.1
2.65
296.8
38.2
1.65
3.6
0.21
3.14
25.1
3.9
0.8
4.68
0.58
2.15
1.01
40.45
10.58
1.93
3.13
2
2.5
295.2
37.9
1.65
3.51
0.2
3.05
25.1
3.3
0.77
4.63
0.5
2.09
1.06
40.9
10.68
2.01
3.13
2
2.65
296
38
1.65
3.6
0.201
3.14
25.1
3.5
0.79
4.68
0.5
2.1
34,155,000
1,121,800
20,643,600
225,000
1,000
759,000
39,000
323,560
4,094,700
38,000
198,000
1,370,000
62,000
1,000
168,000
3,973,000
263,000
11,875,000
1,148,000
Name
Symbol
MPI
MIC
MJIC
PA
PRIM
POPI
REG
SPM
SINO
SM
SGI
SOC
SGP
UNI
WIN
ZHI
Bid
3.43
4.25
1.5
0.058
1.54
0.52
1.57
1.08
0.33
530
1.16
1.14
512
0.183
0.15
0.85
Ask
3.44
4.28
1.8
0.059
1.7
0.53
2.29
1.24
0.35
534
1.18
1.19
595
0.186
0.152
0.86
Open
3.41
4.35
1.68
0.057
0.52
1.08
0.34
538
1.18
1.19
0.186
0.15
0.82
High
3.53
4.4
1.68
0.061
0.52
1.08
0.35
538
1.2
1.2
0.186
0.155
0.86
Low
Close
3.41
4.27
1.5
0.057
0.52
1.08
0.33
529
1.15
1.16
0.186
0.15
0.8
3.44
4.28
1.5
0.058
0.52
1.08
0.35
534
1.18
1.18
0.186
0.152
0.86
VOLUME :
236,999,520
Volume
84,134,000
319,000
17,000
25,920,000
258,000
60,000
360,000
487,860
399,000
394,000
660,000
2,190,000
41,342,000
VALUE :
Value
Net Foreign
Trade (Peso)
Buying (Selling)
290,844,410
1,390,400
27,300
1,518,810
134,160
64,800
120,900
258,829,290
472,300
462,130
122,760
332,960
34,919,990
23,497,760
(73,064,295)
(22,220)
(400)
(7,600)
(3,770)
1,159,039,165
PROPERTY
**** PROPERTY ****
A. BROWN
ALCO
ANCHOR LAND
ARANETA PROP
AYALA LAND
BELLE CORP.
CEBU HLDG.
CEBU PROPERTY A
CEBU PROPERTY B
CENTURY PROP
CITY & LAND
CITYLAND DEVT.
CROWN EQUITIES
CYBER BAY
EMPIRE EAST
ETON
EVER-GOTESCO
FILINVEST LAND
GLOBAL-ESTATE
GOTESCO LAND A
GOTESCO LAND B
HIGHLANDS PRIME
INTERPORT A
INTERPORT B
KEPPEL PROP
MARSTEEL A
MARSTEEL B
MEGAWORLD
MRC ALLIED
PHIL ESTATES
PHILREALTY
POLAR PROPERTY
PRIMETOWN PROP.
PRIMEX CORP.
ROBINSONS LAND
SAN MIGUEL PROP
SHNG PROPERTIES
SM DEVT
SM PRIME HLDG.
STA.LUCIA LAND
SUNTRUST HOME
UNIWIDE HLDG.
VISTA LAND
BRN
ALCO
ALHI
ARA
ALI
BEL
CHI
CPV
CPVB
CPG
LAND
CDC
CEI
CYBR
ELI
ETON
EVER
FLI
GERI
GO
GOB
HP
IRC
IRCB
KEP
MC
MCB
MEG
MRC
PHES
RLT
PO
PMT
PRMX
RLC
SMP
SHNG
SMDC
0.161
18.5
0.47
15.96
4.31
2.5
2.65
2.65
2.1
1.49
1.03
0.07
0.78
0.61
3.13
0.137
1.07
2.23
1.6
0.71
0.8
1.6
1.82
0.305
0.126
0.52
2.65
2.1
11.7
360
1.98
7.35
0.165
19
0.5
15.98
4.35
2.6
2.95
2.95
2.11
1.8
1.23
0.072
0.79
0.62
3.2
0.148
1.08
2.25
1.9
0.78
1
1.8
1.83
0.31
0.139
0.53
2.77
2.89
11.72
590
1.99
7.36
0.165
19
16
4.3
2.45
3.8
2.65
2.16
0.78
0.61
3.14
0.155
1.09
2.16
0.78
0.8
1.85
0.315
0.134
0.53
2.7
11.9
2
7.4
0.165
19
16.04
4.43
2.45
3.8
2.65
2.16
0.79
0.61
3.14
0.155
1.09
2.28
0.78
0.8
1.85
0.315
0.134
0.53
2.77
11.9
2
7.4
0.165
19
15.96
4.28
2.45
3.8
2.65
2.08
0.78
0.61
3.14
0.15
1.07
2.16
0.7
0.8
1.81
0.31
0.125
0.51
2.7
11.7
1.88
7.31
0.165
19
15.98
4.31
2.45
3.8
2.65
2.11
0.79
0.61
3.14
0.15
1.07
2.24
0.7
0.8
1.83
0.31
0.125
0.52
2.77
11.7
1.99
7.36
410,000
5,000
19,235,400
10,957,000
4,000
1,000
25,000
1,088,000
489,000
847,000
6,000
80,000
38,800,000
4,789,000
319,000
28,000
44,803,000
8,410,000
1,580,000
7,750,000
69,000
2,151,200
225,000
698,400
67,650
95,000
307,703,156
47,992,180
9,800
3,800
66,250
2,286,220
382,540
516,670
18,840
12,050
41,993,040
10,765,350
231,520
22,400
81,760,380
2,611,750
205,240
4,103,500
186,550
25,183,330
446,990
5,142,550
(95,000)
(1,987,144)
13,113,860
(31,066,810)
4,311,310
(58,886,260)
(266,450)
(4,329,722)
(62,400)
1,506,040
SMPH
SLI
SUN
UW
VLL
12.92
0.71
0.54
2.91
12.94
0.72
0.57
2.92
12.8
0.73
0.54
2.93
12.92
0.73
0.57
2.95
12.8
0.7
0.54
2.87
12.92
0.72
0.55
2.92
7,210,700
7,592,000
170,000
1,027,000
92,786,258
5,359,610
93,760
2,981,690
57,353,726
5,560
(689,970)
114,340
162,818
44,400
71,250
VOLUME :
159,128,700
VALUE :
633,322,034
SERVICES
**** MEDIA ****
ABS-CBN
GMA NETWORK
MANILA BULLETIN
MLABROADCASTING
ABS
GMA7
MB
MBC
30.9
6.41
0.6
2.85
31
6.42
0.63
-
30.9
6.45
0.6
2.85
31
6.45
0.6
2.85
30.9
6.4
0.6
2.85
31
6.41
0.6
2.85
3,700
25,400
74,000
25,000
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)
DGTL
GLO
LIB
TEL
PCEV
PTT
1.58
982
2.92
2,432
5.15
-
1.59
990
3
2,436
5.18
-
1.58
983
2.93
2,460
5.18
-
1.58
990
2.93
2,460
5.18
-
1.58
970
2.92
2,420
5.18
-
1.58
990
2.92
2,436
5.18
-
3,793,000
32,180
21,000
147,075
100
-
5,992,940
31,697,770
61,350
358,516,020
518
-
5,955,020
4,649,245
(2,972,600)
-
BHI
DFNN
IMP
IMPB
CLOUD
0.188
5.75
7.23
6.8
2.51
0.19
6
9.9
13
2.52
0.199
5.82
7.5
2.5
0.2
6
7.6
2.52
0.185
5.8
7.5
2.49
0.19
6
7.5
2.52
74,610,000
56,800
7,800
80,000
14,225,740
330,875
58,720
200,200
104,300
-
EG
IP
IS
ISM
NXT
WEB
TBGI
22.2
1.85
0.063
3.5
14.7
2.81
23.9
1.88
0.064
3.54
14.84
3.28
22.1
1.93
0.05
3.48
14.84
-
24.05
1.93
0.068
3.54
14.86
-
22.1
1.84
0.05
3.48
14.8
-
24
1.85
0.063
3.54
14.84
-
7,300
7,479,000
241,950,000
7,000
168,400
-
173,830
13,929,100
13,429,350
24,430
2,498,090
-
74,900
17,320
(48,940)
-
ATI
ATS
CEB
ICT
LSC
MAC
TOL
PAL
7.52
1.33
69.25
53.1
1.04
2.81
7.05
5.95
8
1.47
69.3
53.5
1.1
3
8.4
6
1.45
70
54.7
1.06
3
5.9
1.45
70
54.7
1.06
3
5.95
1.45
69.25
52.75
1.04
2.85
5.9
1.45
69.25
53.5
1.04
2.85
5.95
23,000
349,230
11,397,890
48,000
323,000
53,900
33,350
24,286,989
613,305,826.5
49,940
935,200
319,815
(14,750,509)
249,903,141
(677,200)
-
ACE
GPH
LR
MJC
PRC
PEP
WPI
2.85
25
9.82
1.4
6.5
0.29
0.51
3.2
32
9.83
1.43
6.8
0.295
0.52
9.78
1.4
6.4
0.295
0.52
9.98
1.46
6.5
0.3
0.52
9.74
1.4
6.4
0.29
0.51
9.82
1.4
6.5
0.29
0.52
2,263,900
142,000
20,900
2,850,000
536,000
22,334,998
200,030
135,760
834,050
273,940
490,000
14,600
-
CEU
FEU
IPO
8.7
1,015
4.65
9
1,095
5
9
4.6
9
5
9
4.6
9
5
13,000
19,000
117,000
92,980
SEVN
APC
BCOR
ECP
ICTV
JTH
MET
LOTO
PAX
PHC
PGOLD
18.4
0.6
15.04
1.8
0.41
2.66
28
18.54
1.38
15.16
25
0.61
21.5
2.2
0.42
2.75
31
18.88
1.4
15.2
0.6
1.8
0.42
2.6
28
18.54
1.38
15.3
0.61
1.8
0.425
2.75
28
18.54
1.4
15.3
0.6
1.8
0.4
2.6
28
18.54
1.36
15.18
0.6
1.8
0.41
2.75
28
18.54
1.4
15.18
762,000
24,000
3,830,000
856,000
100
23,800
422,000
4,481,200
458,200
43,200
1,558,750
2,252,700
2,800
441,252
579,620
68,196,600
90,700
(411,000)
1,912,074
VOLUME :
357,091,075
600,600
561,220
45,000
6,176,884
2,210
280,495
598,700
4,957,800
3,675,077
2,916,260
875,037,850
340,678,550
(105,600)
(4,248,204)
(327,700)
(408,000)
147,255
27,000
14,005,150
IP E-GAME
IPVG CORP.
ISLAND INFO
ISM COMM.
NEXTSTAGE
PHILWEB
TRANSPACIFIC BR
VALUE :
1,178,990,545.5
AR
APX
APXB
AT
AB
BC
BCB
CPM
DIZ
GEO
LC
LCB
0.0066
4.4
4.26
17.46
22.1
27.05
27.1
2.03
8.55
0.54
1.72
1.81
0.0067
4.45
4.5
17.48
24.6
27.9
27.35
2.04
8.64
0.55
1.73
1.82
0.0066
4.4
4.5
17.4
22.1
27.5
27.35
2.04
8.69
0.55
1.6
1.7
0.0066
4.4
4.5
17.46
22.1
27.9
27.35
2.06
9
0.55
1.73
1.83
0.0066
4.31
4.5
17.38
22.1
27.05
27.1
2.02
8.43
0.54
1.58
1.7
0.0066
4.4
4.5
17.46
22.1
27.9
27.1
2.04
8.64
0.55
1.72
1.81
91,000,000
128,000
10,000
354,800
100
10,200
22,000
2,436,000
428,500
5,391,000
523,375,000
190,875,000
Name
Symbol
MANILA MINING A
MANILA MINING B
NICKELASIA
NIHAO
OMICO CORP.
ORIENTAL P
PHILEX
SEMIRARA MINING
UNITED PARAGON
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MA
MAB
NIKL
NI
OM
ORE
PX
SCC
UPM
0.064
0.065
19.7
4.36
0.73
3.89
23.1
210
0.022
0.065
0.066
19.98
4.37
0.83
3.9
23.2
210.2
0.023
0.063
0.064
20.05
4.46
4.01
23.2
210
0.023
0.065
0.066
20.05
4.47
4.05
23.2
210
0.023
0.063
0.063
19.7
4.35
3.89
22.85
209
0.022
0.065
0.066
19.7
4.37
3.9
23.2
210
0.022
1,215,250,000
284,420,000
64,000
13,563,000
2,541,000
1,428,400
98,200
109,200,000
78,510,720
18,367,690
1,274,314
59,439,480
9,986,260
32,951,665
20,542,568
2,502,000
(67,560)
(6,003,760)
97,500
9,389,060
(11,118,032)
-
BSC
OPM
OPMB
0.209
0.017
0.017
0.213
0.018
0.018
0.208
0.017
-
0.209
0.018
-
0.208
0.017
-
0.209
0.017
-
790,000
54,000,000
-
164,560
919,200
-
PERC
PXP
OV
PEC
PECB
5.85
7.15
0.021
27
50
6
7.25
0.022
60
7.1
0.021
60
7.15
0.022
60
7.07
0.021
60
7.15
0.021
60
484,500
136,300,000
1,100
3,447,592
2,962,300
66,000
(1,313,034)
60,000
PETROENERGY
PHILEXPETROLEUM
PHILODRILL A
PNOC A
PNOC B
VOLUME :
2,632,170,800
VALUE :
1,466,664,995
PREFERRED
ALLIEDBANK PREF
DMCI PREFERRED
ABC
PBCP
ACPA
ACPR
DMCP
FIRST GEN F
FGENF
100.6
FPHP
PPREF
104.1
112.1
112.5
112.5
112.5
112.5
112.5
4,460
501,750
SMC PREF 1
SMCP1
77
78.6
SMPFC PREFS
GMA HOLDINGS
PFP
SFIP
BCP
ABSP
GMAP
1,014
0.99
30.5
31
6.11
1,015
1.2
32
6.12
1,015
0.99
6.1
1,015
0.99
6.15
1,015
0.99
6.1
1,015
0.99
6.12
200
9,000
164,400
203,000
8,910
1,005,804
(765,000)
GLOBE PREF A
GLOPA
PLDT A
TELA
TLAA
TELB
TLBB
TELC
TLCC
TELD
TLDD
TELE
TLEE
TELF
TLFF
TELG
TLGG
TELH
TLHH
TELI
TELJ
TELK
TELL
TELM
TELN
TELO
TELP
TELQ
TELR
TELS
TELT
TELU
TELV
TELW
TELX
TELY
TELZ
ATSP
1.95
PBCP PREFERRED
AYALA PREF. A
AYALA PREF. B
SWIFT PREF
BENGUET PREF. A
ABS-CBN PDR
PLDT AA
PLDT B
PLDT BB
PLDT C
PLDT CC
PLDT D
PLDT DD
PLDT E
PLDT EE
PLDT F
PLDT FF
PLDT G
PLDT GG
PLDT H
PLDT HH
PLDT I
PLDT J
PLDT K
PLDT L
PLDT M
PLDT N
PLDT O
PLDT P
PLDT Q
PLDT R
PLDT S
PLDT T
PLDT U
PLDT V
PLDT W
PLDT X
PLDT Y
PLDT Z
ATS CONSO.P
540
-
549
-
Name
Symbol
Bid
Ask
Open
High
Low
PREFERRED TOTAL
Close
VOLUME :
Volume
178,060
VALUE :
Net Foreign
Trade (Peso)
Buying (Selling)
Value
1,719,464
OMW2
IRWA
IRWB
MEGW1
MEGW2
DTEL
0.08
0.82
0.79
-
0.11
0.85
0.8
-
0.82
-
0.87
-
0.81
-
0.85
-
VOLUME :
359,000
-
359,000
VALUE :
293,960
-
293,960
RPL
MFIN
4.25
1.81
4.76
-
TOTAL REGULAR
VOLUME :
VOLUME :
3,499,219,360
VALUE :
VALUE :
6,184,768,778
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)
NO. OF ADVANCES:
79
NO. OF DECLINES:
74
NO. OF UNCHANGED:
42
BLOCK SALES
SECURITY
BPI
MBT
SECB
SECB
ICT
URC
URC
URC
EDC
PRICE
52.3112
66.131
96.9
95.4968
54
50.4645
50.1878
50.5
6.0749
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
950,000
3,530,635
450,000
239,521
483,600
735,745
2,756,225
1,294,530
5,300,000
VALUE
49,695,640
233,484,423.185
43,605,000
22,873,489.0328
26,114,400
37,129,003.5525
138,328,869.055
65,373,765
32,196,970
266,639
208,824.86
311,092,596
2,901,909,408.78
NON-SECTORAL VOLUME:
0
NON-SECTORAL VALUE:
0
SECTORAL SUMMARY
Financials
Industrials
Holding Firms
Property
Services
Mining and Oil
PSEi
All Shares
SME
OPEN
HIGH
LOW
CLOSE
%CHANGE
PT.CHANGE
VOLUME
VALUE
939.42
7,000.57
3,377.35
1,506.13
1,575.64
24,031.2
4,288.9
2,989.41
948.63
7,021.15
3,397.47
1,509.18
1,575.64
24,724.18
4,299.5
2,999.6
939.42
6,963.42
3,375.31
1,503.7
1,552.91
24,001
4,278.37
2,989.41
947.57
7,006.85
3,392.27
1,505.15
1,561.47
24,724.18
4,290.92
2,999.6
0.79
0.02
0.63
-0.09
-1.16
3.01
0.01
0.35
7.43
1.12
21.36
-1.31
-18.3
722
0.33
10.33
19,688,882
109,404,273
237,013,569
159,158,495
357,583,889
2,632,377,147
1,061,798,014.42
1,307,696,594.09
1,159,080,002.23
633,366,404.54
1,205,140,063.51
1,466,698,083.89
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
Php 3,568,061,336.07
Php 2,969,753,610.04
ASIA
- ASIATRUST
BRN
- A. BROWN
CBC
- COSMOS
EIBA
- EXPORT BANK
EIBB
- EXPORT BANK B
FC
- FIL-ESTATE CORP
FYN
- FILSYN A
FYNB
- FILSYN B
GO
- GOTESCO LAND A
GOB
- GOTESCO LAND B
MAH
- METROALLIANCE A
MAHB
- METROALLIANCE B
MC
- MARSTEEL A
MCB
- MARSTEEL B
NXT
- NEXTSTAGE
PHC
- PHILCOMSAT
PNC
- PNCC
TDY
- TANDUAY HLDG.
TELA
- PLDT A
TELB
- PLDT B
TELC
- PLDT C
TELD
- PLDT D
TELE
- PLDT E
TELF
- PLDT F
TELG
- PLDT G
TELH
- PLDT H
TELI
- PLDT I
Name
TELJ
TELK
TELL
TELM
TELN
TELO
TELP
TELQ
TELR
TELS
TELT
TELU
TELV
TELW
TELX
TELY
TELZ
TLAA
TLBB
TLCC
TLDD
TLEE
MED
PCP
PMT
PPC
PTT
STN
UW
VMC
TLFF
Symbol
-
Bid
PLDT J
PLDT K
PLDT L
PLDT M
PLDT N
PLDT O
PLDT P
PLDT Q
PLDT R
PLDT S
PLDT T
PLDT U
PLDT V
PLDT W
PLDT X
PLDT Y
PLDT Z
PLDT AA
PLDT BB
PLDT CC
PLDT DD
PLDT EE
MEDCO HLDG.
PICOP RES.
PRIMETOWN PROP.
PRYCE CORP.
PT&T
STENIEL
UNIWIDE HLDG.
VICTORIAS
PLDT FF
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)