Académique Documents
Professionnel 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
CITYSTATE BANK
EW
EXPORT BANK
EXPORT BANK B
METROBANK
PBCOM
PHIL. NATL BANK
PHILTRUST
PSBANK
RCBC
SECURITY BANK
UNION BANK
ASIA
BDO
BPI
CHIB
CSB
EW
EIBA
EIBB
MBT
PBC
PNB
PTC
PSB
RCB
SECB
UBP
64.7
69
551
18.6
85.45
66
70.5
58
82
42
137
99.85
64.75
69.3
560
28.5
18.64
86
78
70.7
82.5
42.2
138
99.9
63.95
67.05
548
18.6
85
69.8
41.65
135
98.55
65
69.8
560
18.86
86.15
71.9
42.2
137
100.9
63.85
67.05
548
18.58
84
69.8
41.65
134.8
98.55
64.7
69
551
18.6
85.45
70.7
42
137
99.9
1,451,000
1,168,140
6,270
1,332,200
2,758,830
492,380
172,500
500,150
78,100
93,843,165
80,551,819
3,488,535
24,862,532
235,170,867
34,792,200
7,245,050
67,678,777
7,810,053
49,960,504.5
18,630,265.5
(1,661,780)
(8,866,084)
(120,338,599)
(9,088,370)
3,810,090
27,828,157
1,760,485
0.68
1.73
22.75
9.3
0.74
68
2.26
470
35.7
2
351
941
1.81
0.73
1.82
22.9
10.8
0.84
70
2.34
500
35.9
2.06
352
990
1.9
0.7
1.78
22.95
9.2
0.74
71
2.25
476
34.9
2.02
350
941
1.81
0.7
1.78
22.95
10.7
0.74
72
2.34
476
35.9
2.02
351
941
1.81
0.68
1.72
22.8
9.2
0.74
71
2.25
475
34
2
350
941
1.81
0.68
1.72
22.9
9.3
0.74
72
2.34
476
35.9
2
350
941
1.81
702,000
111,000
34,700
6,900
267,000
500
15,000
150
226,100
70,000
4,480
240
100,000
483,110
196,620
794,110
69,755
197,580
35,580
34,350
71,330
7,956,445
140,540
1,569,800
225,840
181,000
(1,413,465)
934,500
-
BKD
BLFI
COL
FFI
FAF
FMIC
I
MFC
MAKE
MED
NRCP
PSE
SLF
V
VOLUME :
9,497,640
VALUE :
567,399,058
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
34.85
1.28
2.3
5.82
15.52
70.9
25
227
10.12
8.5
3.4
1.24
10.1
34.9
1.3
2.34
5.85
15.54
70.95
25.45
228
10.18
8.55
4.49
1.25
12
34
1.28
5.81
15.28
69.95
24.65
225
10.14
8.51
1.24
-
34.95
1.28
5.88
15.66
71.5
25.5
230
10.18
8.55
1.25
-
34
1.28
5.79
15.28
69.95
24.5
225
10.1
8.5
1.23
-
34.9
1.28
5.82
15.54
70.95
25
228
10.18
8.55
1.25
-
1,440,100
110,000
14,812,200
5,254,700
1,222,600
704,800
125,190
1,725,600
129,000
1,045,000
-
49,982,605
140,800
86,199,233
81,699,916
86,702,095
17,652,930
28,492,522
17,488,464
1,099,268
1,297,890
-
1,967,960
(47,372,364)
28,833,680
18,355,137
9,099,190
(6,668,944)
(3,010,194)
(53,040)
-
11.1
23.55
1.4
35
20.2
110
52.9
9.01
2.78
2.8
1.54
2.51
29
113.9
0.125
3.81
13
60.95
1.65
11.46
23.75
1.45
67
21
110.3
60
11
2.8
2.81
1.94
2.79
29.45
114.5
0.128
3.9
18
61
1.7
10.92
21
109.5
52.9
12
2.78
2.72
1.53
2.52
29.45
113.7
0.125
3.9
60.1
1.85
11.54
21
110.5
52.9
12
2.8
2.87
1.53
2.6
29.45
114.8
0.125
3.9
61.1
2
10.92
21
109
52.9
12
2.78
2.72
1.53
2.52
29.4
113.4
0.125
3.9
60.1
1.7
11.5
21
110
52.9
12
2.78
2.81
1.53
2.6
29.45
114.5
0.125
3.9
61
1.7
359,100
5,800
1,738,500
20
100
5,017,000
2,704,000
2,000
8,000
7,400
593,130
600,000
401,000
4,559,300
9,183,000
4,087,466
121,800
190,947,707
1,058
1,200
14,047,360
7,571,960
3,060
20,320
217,820
67,707,469
75,000
1,563,900
277,991,781.5
16,396,720
98,280
7,647,139
8,388,780
431,500
34,982,387
75,000
(8,386,088)
77,750
ANI
AMC
FOOD
BMM
CBC
GSMI
JFC
LFM
PCKH
PIP
PF
RFM
RCI
ROX
SMB
SMC
SFI
TDY
CAT
URC
VMC
Name
VITARICH
Symbol
VITA
Bid
0.66
Ask
0.69
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
0.67
0.69
0.64
0.69
329,000
219,780
PHINMA
PNCC
REPUBLIC CEMENT
SEACEM
SUPERCITY
TKC STEEL
VULCAN IND`L
ABG
CA
CAB
EEI
FED
HLCM
MMI
MWIDE
28.3
56
15
6.28
10.04
11.5
2.58
16.96
28.5
74
6.3
10.88
11.8
3.67
17
22.3
6.3
10.12
11.8
2.57
17.1
28.8
6.37
10.74
11.8
2.57
17.16
22.25
6.28
10
11.8
2.57
16.96
28.3
6.3
10.04
11.8
2.57
17
514,100
737,700
21,200
200
2,000
1,944,400
13,734,525
4,670,078
213,898
2,360
5,140
33,062,758
2,726,425
1,215,545
204,820
PHN
PNC
RCM
CMT
SRDC
T
VUL
10.8
8.1
1.75
1.2
2.16
0.93
11.7
8.26
1.79
2.22
1.01
7.5
1.68
-
8.28
1.8
-
7.5
1.68
-
8.28
1.79
-
26,200
2,338,000
-
214,436
4,183,940
-
CIP
COAT
EURO
LMG
MVC
MIH
MIHB
MAH
MAHB
PPC
139.7
2.5
1.99
1.89
1.41
1.86
1.93
-
278
2.6
2.09
1.9
1.55
2.08
2.34
-
2.5
1.9
1.85
-
2.5
1.93
2.12
-
2.5
1.86
1.85
-
2.5
1.9
2.12
-
85,000
615,000
5,000
-
212,500
1,167,600
9,520
-
(197,300)
-
ALPHA
26.85
30.4
30.65
30.65
26.65
30.5
900
26,325
BLOOMBERRY
BLOOM
8.78
8.85
8.5
9.1
8.5
8.78
11,599,000
103,180,529
(8,879,213)
CHIPS
CHIPS
FYN
FYNB
GREEN
8.11
0.013
8.15
0.014
8.06
0.013
8.15
0.014
8.06
0.013
8.15
0.014
4,800
36,000,000
39,003
468,400
26,400
4.12
1.6
5.4
1.85
-
4.2
1.65
6.45
1.92
-
1.69
2
-
1.69
2
-
1.6
1.85
-
1.6
1.85
-
61,000
14,000
-
97,790
26,050
-
FILSYN A
FILSYN B
GREENERGY
INTEGRATED MICRO
IONICS
PANASONIC
PICOP RES.
SPLASH CORP.
STENIEL
IMI
ION
PMPC
PCP
SPH
STN
VOLUME :
106,086,640
VALUE :
1,123,697,071.5
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
GT CAPITAL
HOUSE OF INV
JG SUMMIT
JOLLIVILLE HLDG
KEPPEL HLDG. A
KEPPEL HLDG. B
LODESTAR
LOPEZ HLDGS.
ABA
AEV
APM
AGI
APO
ANS
AAA
ATN
ATNB
AC
BH
DMC
FJP
FJPB
FC
FDC
FPI
GTCAP
HI
JGS
JOH
KPH
KPHB
LIHC
LPZ
0.68
51.05
0.015
12.62
2.02
4.36
4.4
1.82
2.01
439
430.2
58.35
2.44
2.52
4.08
0.22
498
0.7
51.1
0.016
12.66
2.09
4.68
4.55
1.93
2.26
442
900
58.4
2.75
3.2
4.14
0.26
499
0.68
50
12.68
2.05
4.64
4.65
2.26
417
58.75
4.05
0.222
483.2
0.69
51.2
12.68
2.05
4.68
4.67
2.26
442
59
4.2
0.222
501
0.67
50
12.5
2.05
4.36
4.65
2.26
416.2
58.35
4.02
0.22
481
0.68
51.1
12.62
2.05
4.36
4.67
2.26
442
58.4
4.06
0.22
498
655,000
546,410
6,524,200
30,000
13,000
3,000
1,000
543,550
4,464,670
569,000
1,020,000
760,220
443,610
27,749,278
82,206,100
61,500
60,300
13,980
2,260
233,643,180
261,789,518.5
2,309,530
224,760
375,934,466
(34,000)
20,656,168
(17,825,962)
53,658,806
(10,047,998)
(3,125,504)
4.55
32.8
2.3
4
4.02
1.07
5.89
4.63
33
2.77
4.69
4.58
1.09
5.9
4.55
32.2
1.04
5.95
4.68
33.4
1.12
6
4.55
32.2
1.04
5.83
4.63
33
1.09
5.9
1,590,000
807,800
357,000
5,298,600
7,255,320
26,602,580
388,610
31,337,774
930,000
(9,061,770)
9,868,559
Name
Symbol
MABUHAY HLDG.
MARCVENTURES
Bid
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)
MHC
MARC
0.45
2.69
0.48
2.71
0.46
2.62
0.46
2.77
0.45
2.62
0.45
2.71
190,000
4,521,000
86,000
12,303,280
(3,470)
MPI
MIC
MJIC
PA
PRIM
POPI
REG
SPM
SINO
SM
SGI
SOC
SGP
UNI
WIN
ZHI
4.17
4.64
5.55
0.051
1.4
0.46
2.06
1.6
0.32
690
1.36
1.23
430
0.232
0.37
0.5
4.19
4.65
5.75
0.053
1.45
0.48
2.25
1.65
0.325
693
1.37
1.3
500
0.255
0.375
0.51
4.05
4.65
5.5
0.052
1.38
0.47
2.24
0.32
680
1.38
0.255
0.365
0.47
4.2
4.65
6.8
0.053
1.38
0.47
2.25
0.32
695
1.38
0.255
0.38
0.5
4.05
4.63
5.5
0.052
1.38
0.47
2.24
0.32
677
1.35
0.23
0.365
0.47
4.17
4.65
5.55
0.052
1.38
0.47
2.25
0.32
693
1.36
0.23
0.37
0.5
24,460,000
17,000
245,100
9,800,000
1,000
160,000
13,000
520,000
348,780
201,000
180,000
8,160,000
330,000
101,321,610
78,990
1,487,602
512,410
1,380
75,200
29,240
166,400
241,363,685
272,930
42,000
3,034,850
160,500
15,505,420
120,450
64,946,820
791,800
-
VOLUME :
72,331,400
VALUE :
1,411,542,413.5
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
IRCPROPERTIES
KEPPEL PROP
MARSTEEL A
MARSTEEL B
MEGAWORLD
MRC ALLIED
PHIL ESTATES
PHIL. TOBACCO
PHILREALTY
POLAR PROPERTY
PRIMETOWN PROP.
PRIMEX CORP.
ROBINSONS LAND
ROCKWELL
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
KEP
MC
MCB
MEG
MRC
PHES
TFC
RLT
PO
PMT
PRMX
RLC
ROCK
SMP
SHNG
SMDC
2.9
0.167
36
0.69
19.9
4.7
6.3
4.9
4.9
1.47
2.27
1.18
0.079
0.79
0.68
0.156
1.29
1.83
1.64
1.09
1.93
1.99
0.196
0.68
14.52
0.48
3.86
2.2
16.94
3.15
501
2.52
6.18
2.94
0.185
43.45
0.72
20
4.72
6.34
5.5
5.15
1.49
2.37
1.23
0.08
0.8
0.69
0.185
1.3
1.84
1.69
1.15
2.05
2
0.197
0.69
17
0.5
3.87
2.88
16.98
3.28
700
2.55
6.2
2.84
35.55
0.69
19.6
4.74
6.17
1.5
2.36
1.24
0.78
0.68
0.164
1.26
1.8
1.6
1.1
1.93
0.182
0.66
14.52
3.93
17
3.15
501
2.52
6.2
2.98
35.85
0.73
20.1
4.75
6.4
1.51
2.38
1.26
0.79
0.7
0.185
1.3
1.85
1.63
1.15
1.99
0.197
0.7
14.52
3.95
17.1
3.37
501
2.52
6.23
2.84
35.55
0.69
19.56
4.7
6.06
1.46
2.27
1.18
0.78
0.68
0.156
1.25
1.8
1.6
1.08
1.92
0.182
0.66
14.52
3.87
16.78
3.14
501
2.52
6.18
2.9
35.85
0.69
19.9
4.7
6.3
1.49
2.37
1.23
0.79
0.69
0.185
1.29
1.84
1.63
1.15
1.99
0.196
0.68
14.52
3.87
16.98
3.15
501
2.52
6.18
516,000
1,100
113,000
2,035,000
495,000
2,237,500
1,558,000
150,000
23,000
405,000
370,000
610,000
12,931,000
1,315,000
17,000
122,000
40,868,000
9,890,000
16,791,000
600
885,000
1,389,300
623,000
10
591,000
334,800
1,495,860
39,135
78,610
40,439,188
2,334,340
14,068,573
2,309,240
348,590
28,530
319,650
255,940
96,410
16,515,200
2,405,680
27,540
133,530
80,507,050
1,883,430
11,469,630
8,712
3,460,650
23,457,272
1,991,500
5,010
1,489,320
2,075,930
(35,550)
16,005,260
(1,112,500)
(61,784)
(462,970)
(2,520)
7,496,000
1,187,200
(2,110)
21,258,790
39,000
462,890
11,741,678
47,250
(584,104)
SMPH
SLI
SUN
UW
VLL
13.28
0.67
0.52
4.14
13.3
0.69
0.54
4.17
12.9
0.68
4.17
13.46
0.68
4.17
12.9
0.68
4.15
13.28
0.68
4.17
4,648,800
350,000
146,000
61,475,502
238,000
606,840
20,020,926
(290,800)
VOLUME :
99,444,110
98,415
2,880,431
VALUE :
269,592,622
SERVICES
**** MEDIA ****
ABS-CBN
GMA NETWORK
ABS
GMA7
35.5
9.98
36
10
34.5
9.85
36.55
10
34.5
9.68
35
9.98
2,800
292,100
Name
MANILA BULLETIN
MLABROADCASTING
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Net Foreign
Trade (Peso)
Buying (Selling)
Value
MB
MBC
0.69
3.02
0.74
4.38
0.69
-
0.69
-
0.69
-
0.69
-
10,000
-
6,900
-
GLO
LIB
TEL
PTT
1,090
2.75
2,306
-
1,100
2.85
2,320
-
1,080
2.75
2,358
-
1,110
2.85
2,358
-
1,060
2.75
2,302
-
1,100
2.85
2,306
-
21,835
48,000
369,535
-
23,427,360
132,100
858,269,650
-
2,855,260
(88,147,120)
-
5.76
9
4.36
5.99
10.48
128
4.37
5.78
8.69
4.11
6.02
10.48
4.7
5.75
8.69
4.11
5.99
10.48
4.36
118,100
1,300
2,297,000
684,936
11,606
10,134,870
(423,664)
51,830
0.04
1.08
0.049
2.67
16.2
3.53
2.58
0.041
1.12
0.055
2.68
16.4
3.6
2.7
0.039
1.05
0.049
2.68
16.34
3.53
-
0.044
1.12
0.055
2.68
16.4
3.53
-
0.039
1.05
0.048
2.57
16.3
3.53
-
0.042
1.08
0.055
2.67
16.4
3.53
-
72,300,000
1,108,000
110,000
43,000
491,500
2,000
-
2,972,200
1,204,760
5,380
112,660
8,043,140
7,060
-
(500)
32,900
(163,600)
-
2GO
ATI
CEB
ICT
LSC
MAC
TOL
PAL
1.94
8.66
68.65
68
1.5
2.85
5.63
7.27
2
9.05
68.7
69.8
1.9
2.9
7.35
7.3
1.9
67.95
68
1.6
2.85
7.3
1.94
68.8
69.9
1.6
2.9
7.47
1.9
67.95
67.9
1.5
2.85
7.3
1.94
68.65
68
1.5
2.9
7.3
10,000
824,220
637,440
33,000
51,000
21,800
19,200
56,515,453.5
43,360,714.5
51,800
147,400
160,128
(28,541,344)
(13,977,796)
-
ACE
BHI
GPH
LR
MJC
PRC
PHA
WPI
15.72
0.152
33
6.7
2.49
9.21
0.33
0.465
15.74
0.154
6.78
2.5
9.45
0.34
0.47
10.48
0.151
6.8
2.52
9.21
0.325
0.42
15.74
0.154
6.8
2.77
9.21
0.35
0.5
10.48
0.151
6.7
2.49
9.21
0.325
0.4
15.74
0.154
6.7
2.5
9.21
0.34
0.465
2,340,700
8,190,000
651,200
4,537,000
100
860,000
3,900,000
34,162,526
1,248,350
4,399,038
11,981,990
921
284,350
1,800,000
835,238
(6,080)
(673,110)
921
214,500
43,000
CEU
FEU
IPO
10
950
5.65
10.2
965
5.89
10.1
960
5.7
10.1
960
5.7
10.1
960
5.7
10.1
960
5.7
100
40
5,000
1,010
38,400
28,500
33
0.64
19
11.42
3.3
26
0.425
2.48
20
3.04
22.6
43.5
0.67
25
11.44
3.95
31
0.475
2.5
20.4
3.05
22.7
9.7
0.42
2.48
20.5
2.9
23.1
11.6
0.49
2.48
20.95
3.1
23.1
9.5
0.42
2.48
20
2.9
22.5
11.42
0.49
2.48
20
3.04
22.7
14,749,700
410,000
15,000
541,800
6,059,000
2,201,800
162,286,561
180,400
37,200
10,932,945
18,281,230
50,004,775
(247,870)
(1,631,220)
(8,964,470)
793,500
220,350
50,000
11,964,080
245,505
974,815
280,805
86,420
35,193,935
1,407,530
4,342,088
896,590
-
IP E-GAME
IPVG CORP.
ISLAND INFO
ISM COMM.
NEXTSTAGE
PHILWEB
TOUCH SOLUTIONS
TRANSPACIFIC BR
DFNN
IMP
IMPB
CLOUD
EG
IP
IS
ISM
NXT
WEB
TSI
TBGI
SEVN
APC
BCOR
CAL
ECP
PORT
ICTV
JTH
LOTO
PAX
PHC
PGOLD
VOLUME :
126,785,970
VALUE :
1,338,054,012
AR
APX
APXB
AT
AB
BC
BCB
CPM
DIZ
GEO
0.0042
4.9
5.25
17.98
28.5
23
24.5
1.49
37
0.72
0.0044
5.2
5.28
18
31.8
23.95
26.85
1.54
37.2
0.73
0.0045
4.85
5
17.84
33
23.15
25.4
1.49
31.9
0.72
0.0045
4.91
5
18.08
33
23.7
26.85
1.49
37.3
0.74
0.0042
4.85
5
17.84
28.5
22
24.5
1.49
31.9
0.72
0.0042
4.91
5
18
31.8
23.7
26.85
1.49
37
0.72
185,000,000
45,000
10,000
664,700
8,400
42,600
10,900
58,000
1,000,400
1,938,000
Name
Symbol
LEPANTO A
LEPANTO B
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
LC
LCB
MA
MAB
NIKL
NI
OM
ORE
PX
SCC
UPM
1.24
1.26
0.06
0.061
28.5
9.31
0.71
5.48
25.5
231
0.018
1.25
1.27
0.061
0.063
28.95
9.32
0.79
5.5
25.6
232
0.019
1.23
1.28
0.061
0.061
28.2
9.03
0.71
5.12
24.95
222
0.018
1.24
1.29
0.062
0.063
28.95
9.34
0.71
5.5
25.7
232.8
0.019
1.22
1.24
0.061
0.061
28.15
8.96
0.71
5.12
24.95
220.2
0.018
1.24
1.27
0.061
0.063
28.95
9.32
0.71
5.48
25.6
232
0.018
9,300,000
13,126,000
34,090,000
3,100,000
174,000
1,516,400
203,000
2,791,200
5,713,500
293,490
8,100,000
11,500,780
16,603,280
2,081,210
195,100
4,986,010
13,919,937
144,130
14,998,800
144,926,435
66,844,770
146,500
1,980,350
373,158
(163,200)
(466,830)
23,829,796
-
BSC
OPM
OPMB
0.25
0.018
0.019
0.255
0.019
0.02
0.255
0.019
0.021
0.255
0.019
0.021
0.25
0.018
0.02
0.25
0.018
0.02
3,440,000
15,200,000
10,700,000
860,500
283,800
214,100
(202,100)
PERC
PXP
OV
PEC
PECB
5.9
42.15
0.045
29
50.5
6.09
42.2
0.046
52
5.9
40.7
0.045
-
5.9
42.9
0.047
-
5.9
40.7
0.045
-
5.9
42.2
0.045
-
500
1,943,800
503,600,000
-
2,950
82,191,040
22,975,200
-
(1,635,655)
-
VOLUME :
802,069,890
PETROENERGY
PHILEXPETROLEUM
PHILODRILL A
PNOC A
PNOC B
VALUE :
434,091,482
PREFERRED
ALLIEDBANK PREF
DMCI PREFERRED
ABC
PBCP
ACPA
ACPR
DMCP
FIRST GEN F
FGENF
FIRST GEN G
FGENG
100.7
100.9
100.8
100.9
100.7
100.7
10,340
1,042,338
FPHP
PPREF
104.1
111.8
106
112
104.4
112.1
104.4
112.2
104
112
104.1
112
5,150
17,790
536,745
1,993,717
SMC PREF 1
SMCP1
75.5
76
75.75
75.75
75.75
75.75
1,500
113,625
SMPFC PREFS
GMA HOLDINGS
PFP
SFIP
BCP
ABSP
GMAP
1,022
1.07
30
33.05
9.65
1,024
1.25
38
9.7
1,022
9.52
1,022
9.77
1,021
9.5
1,022
9.7
6,820
3,531,900
6,965,670
34,139,652
51,100
(8,119,620)
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
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
545
-
559
-
545
-
559
-
545
-
559
-
1,070
-
583,570
-
Name
PLDT X
PLDT Y
PLDT Z
2GO GROUP.P
Symbol
TELX
TELY
TELZ
2GOP
Bid
2.14
Ask
Open
High
Low
Close
PREFERRED TOTAL
VOLUME :
Volume
Value
-
3,574,570
VALUE :
Net Foreign
Trade (Peso)
Buying (Selling)
-
27,760
-
1,000
-
45,375,317
OMW2
IRW
MEGW1
MEGW2
DTEL
0.072
1
0.98
-
0.112
1.03
1.38
-
0.98
-
1
-
0.98
-
VOLUME :
1
-
28,000
-
28,000
VALUE :
27,760
RPL
MFIN
4.19
2.2
4.65
-
TOTAL REGULAR
VOLUME :
VOLUME :
1,216,215,650
VALUE :
VALUE :
5,144,376,659
Name
Symbol
Bid
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)
NO. OF ADVANCES:
109
NO. OF DECLINES:
43
NO. OF UNCHANGED:
45
BLOCK SALES
SECURITY
BPI
MBT
PRICE
67.5836
84.368
ODDLOT VOLUME:
ODDLOT VALUE:
:
:
VOLUME
1,000,000
411,570
VALUE
67,583,600
34,723,337.76
375,984
173,285.8
175,296,899
1,557,235,632.76
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
1,217.81
7,658.18
4,333.25
1,811.78
1,600.48
23,693.17
4,954.78
3,314.1
1,244.07
7,755.48
4,435.88
1,850.34
1,605.52
24,069.72
5,046.55
3,358.52
1,217.81
7,656.29
4,333.25
1,810.44
1,586.26
23,625.78
4,954.78
3,314.1
1,238.31
7,742.98
4,434.54
1,839.83
1,586.26
24,069.72
5,023.11
3,352.16
1.7
1.08
2.39
1.76
-0.87
1.72
1.42
1.21
20.75
82.66
103.59
31.74
-13.85
407.07
70.37
39.98
10,909,333
106,088,777
72,335,323
99,453,625
127,005,020
802,211,126
669,720,261.96
1,123,721,351.11
1,411,574,992.25
269,618,404.47
1,338,088,604.36
434,133,268.4
1,218,003,204
Php 5,246,856,882.56
GRAND TOTAL
FOREIGN BUYING
FOREIGN SELLING
Php 2,596,194,413.06
Php 2,510,853,282.86
ASIA
- ASIATRUST
CBC
- COSMOS
EIBA
- EXPORT BANK
EIBB
- EXPORT BANK B
ETON
- ETON
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
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
TELJ
- PLDT J
TELK
- PLDT K
TELL
- PLDT L
TELM
- PLDT M
TELN
- PLDT N
TELO
- PLDT O
TELP
- PLDT P
TELQ
- PLDT Q
Name
TELR
TELS
TELT
TELU
TELV
TELW
TELX
TELY
TELZ
TLAA
TLBB
TLCC
TLDD
TLEE
MED
PCP
PMT
PPC
PTT
STN
UW
TLFF
TLGG
Symbol
-
Bid
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.
PLDT FF
PLDT GG
Ask
Open
High
Low
Close
Volume
Value
Net Foreign
Trade (Peso)
Buying (Selling)