BusinessWorld Online Logo

May 28, 2017 | MANILA, PHILIPPINES

Philippine Stock Exchange  |  QUOTATIONS  A - C 

Year to Date

Data based on April 12, 2017 trading

Foreign Trade

High

Low

Code

Stocks

Volume

Open

High

Low

Close

Previous

Net

147.162GO2Go Group, Inc.1,439,30012.212.5612.212.4412.08(57,492)
8.346.5HOUSE8990 Hldgs., Inc.96,2006.896.896.86.856.81(281,552)
1.270.86BRNA Brown Co., Inc.131,0000.960.970.950.970.97-
6.475.79ANSA. Soriano Corp.20,2006.336.336.256.326.32-
0.540.34ABAAbaCore Capital Holdings,Inc.900,0000.380.380.370.380.38-
84.463.7AEVAboitiz Equity Ventures879,61075.175.775.0575.575.321,931,035
48.941.3APAboitiz Power Corp.2,087,50041.54241.54241.5(18,238,220)
0.00480.0031ARAbra Mng. and Ind'l. Corp.3,000,0000.00340.00340.00340.00340.003310,200
59.443.3ABSABS-CBN Corp.61,10046.346.3464646.3-
6043.5ABSPABS-CBN Hldgs. Corp. "PDR"23,10046.346.346.246.346.3976,280
4.062.83AGFAG Finance, Inc.23,0003.123.173.13.173.23-
5.553.09ANIAgrinurture, Inc.2,224,9005.325.485.295.45.2862,831
16.8212.3AGIAlliance Global Group, Inc.11,774,30013.9214.3213.8414.3213.8652,930,508
1.350.75FOODAlliance Select Foods Int'l., Inc.92,0000.830.830.820.830.83-
2.11.19ACRAlsons Cons. Res., Inc.309,0001.441.441.421.431.44-
7.975.67ALHIAnchor Land Hldgs., Inc.5006.016.016.016.016.48-
0.680.48APCAPC Group, Inc.2,575,0000.510.530.510.530.52(633,650)
41.44APXApex Mining Co., Inc. "A"10,425,0001.61.631.561.571.52(3,859,900)
0.07350.04APLApollo Global Capital, Inc.39,200,0000.0470.0470.0450.0460.0474,600
3.91.43ARAAraneta Properties, Inc.130,0002.32.352.32.312.35-
1.660.228ALCOArthaland Corp.8,995,0001.371.371.311.321.34207,810
107.9101.5ALCPBArthaland Corp. Perpetual Pref "B200107.5107.5107.5107.5107.1-
48.9545AUBAsia United Bank Corp.6,80048.8548.8548.548.548.85317,350
2610.96ABGAsiabest Group Int'l., Inc.4,20019.4219.4218.1219.219(9,600)
6.23.86ATAtlas Cons. Mng. & Dev't.25,3005.25.25.25.25.2(1,560)
0.510.29ATNATN Hldgs., Inc. "A"11,400,0000.410.420.410.420.41-
0.550.28ATNBATN Hldgs., Inc. "B"2,140,0000.430.460.430.450.4422,500
149.62ABAtok-Big Wedge Co., Inc.23,90010.9811.99.5111.4810.98(6,950)
908690ACAyala Corp.223,060858871.5848857858.519,795,155
4230.05ALIAyala Land, Inc.7,267,70035.435.434.853535.4(150,226,580)
12595.07BDOBanco de Oro Unibank, Inc.2,295,420120.5121120.2121120.5(88,160,446)
107.985.9BPIBank of the Phil. Islands1,665,190104.8105.4104.5105104.8550,985
0.330.185BSCBasic Energy Corp.3,310,0000.250.260.250.260.25-
4.452.9BLFIBDO Leasing & Fin., Inc.61,0003.924.043.94.043.92-
42.73BELBelle Corp.463,0003.913.953.913.953.91(652,470)
3.081.75BCBenguet Corp. "A"435,0001.81.811.81.81.8-
31.73BCBBenguet Corp. "B"7,0001.771.851.771.851.73-
9.055BCORBerjaya Phils., Inc.8,5005.475.695.475.695.32-
8.694BLOOMBloomberry Resorts Corp.3,479,3008.78.78.598.68.69(2,385,246)
0.1180.052BHIBoulevard Hldgs., Inc.7,220,0000.070.0720.070.0710.07(102,900)
1.851.15BKRBright Kindle Res & Inves., Inc.16,0001.21.221.21.221.2-
42.04CALCalata Corp.2,682,0002.122.192.12.192.11(237,600)
12586.75CEBCebu Air, Inc.1,129,090105106.5104.8104.810524,922,908
5.244.9CHICebu Hldgs., Inc.74,5005.125.155.125.155.1373,375
12.666.7CHPCemex Holdings Phils., Inc.10,660,3007.667.947.667.927.6333,472,214
18.312.52CNPFCentury Pacific Food, Inc.246,50016.9817.1416.8217.1417.043,612,214
0.770.45CPMCentury Peak Metals Hldgs.30,412,0000.660.80.660.740.65(150,180)
0.720.49CPGCentury Prop. Group, Inc.3,352,0000.50.510.50.510.5(223,000)
210115CIPChem'l. Ind. of the Phils.10170.1170.1170.1170.1170.1-
39.5333.87CHIBChina Banking Corp.694,10038.2538.9537.938.239.054,488,730
2516.12TECHCirtek Hldgs. Phils. Corp.158,30023.323.523.223.523.5(28,200)
1.20.87LANDCity and Land Developers39,0001.011.0111110,000
1.490.92CDCCityland Dev't. Corp.176,0001.231.271.221.271.27-
10.168.2CSBCitystate Savings Bank6008.538.538.538.538.52-
0.590.38COALCoal Asia Holdings, Inc.3,580,0000.410.410.380.40.4-
17.0413.92COLCOL Fin'l. Group, Inc.2,00016.216.21616.216.2-
72.542.2CICConcepcion Ind'l. Corp.182,8607578.87172.5707,872,778
32987.8CAConcrete Aggregates "A"1909191919188-
9.347.58COSCOCosco Capital, Inc.1,942,3008.418.498.368.48.42,016,895
2.41.84CROWNCrown Asia Chemicals Corp.462,0001.961.991.951.991.9999,000
0.1950.121CEICrown Equities, Inc.5,350,0000.1590.1590.1560.1560.156-
0.820.46CYBRCyber Bay Corp.1,120,0000.520.540.520.540.53-

Fast Facts
Market Watch
Stock Market