BusinessWorld Online Logo

July 20, 2017 | MANILA, PHILIPPINES

Philippine Stock Exchange  |  QUOTATIONS  D - L 

Year to Date

Data based on April 12, 2017 trading

Foreign Trade

High

Low

Code

Stocks

Volume

Open

High

Low

Close

Previous

Net

13.488.74DNLD and L Industries, Inc.2,170,40012.7812.8612.712.7812.82(5,508,986)
7.954.61DAVINDa Vinci Capital Hldgs., Inc.148,8005.755.895.75.895.8-
1310.6DMPLDel Monte Pacific Ltd.46,80012.0212.021212.0211.8-
9.354.7DFNNDFNN, Inc.62,0008.48.428.48.48.36(418,320)
14.888.02DIZDizon Copper Silver Mines4009.19.118.89.099.05-
13.811.36DMCDMCI Hldgs., Inc.13,917,70012.112.1812.0812.1612.02(108,417,684)
7036DDDoubleDragon Prop. Corp.142,84053.854.4553.7553.953.83,845,274
106.5103DDPRDoubleDragon Prop. Corp. Pref.17,750104104.5104104.5104.5-
21.915.1EWEast West Banking Corp.520,00020.820.920.720.820.8(896,115)
5.62.8ECPEasycall Comm. Phils., Inc.6,0003.83.833.024-
9.955.86EEIEEI Corp.248,2009.489.489.329.449.481,649,134
8.145.99EMPEmperador, Inc.1,397,0006.556.566.46.466.52(830,785)
0.860.66ELIEmpire East Land, Inc.327,0000.70.70.680.680.7(223,100)
6.124.9EDCEnergy Dev't. (EDC) Corp.31,110,4006.096.186.086.126.0658,003,829
1.91.61EUROEuro-Med Lab. Phil., Inc.15,0001.71.71.71.71.69-
0.1870.123EVEREver Gotesco Res.760,0000.1740.1810.1740.180.177-
8.285.12FDCFilinvest Dev't. Corp.11,7007.87.87.77.87.8-
2.051.51FLIFilinvest Land, Inc.5,707,0001.641.671.631.651.63(1,741,770)
0.780.63FAFFirst Abacus Financial10,0000.720.720.720.720.66-
26.0519.52FGENFirst Gen Corp.4,061,80021.5521.7520.920.9521.45(60,444,405)
132.9109FMETFFirst Metro Phil. Equity ETF16,060125.8126.2125.8126.1126456,822
7563.55FPHFirst Phil. Hldgs. Corp.92,690727371.872.9721,504,091
0.320.247GEOGEOGRACE Res. Phils., Inc.90,0000.250.260.2490.250.25-
15.711.8GSMIGinebra San Miguel, Inc.1,60012.212.212.212.212.22-
4.142.37FNIGlobal Ferronickel Hldgs., Inc.314,0002.712.742.692.72.71(135,580)
1.210.92GERIGlobal-Estate Resorts, Inc.3,346,0000.9910.9911-
2,4501,351GLOGlobe Telecom, Inc.95,5452,0802,1002,0522,0582,078(38,711,450)
560507GLOPPGlobe Telecom, Inc. - Perp. Pref.150524524524524530-
7.25.83GMAPGMA Hldgs., Inc. "PDR"5,197,8006.346.436.296.346.3(20,168,380)
7.336.08GMA7GMA Network, Inc.3,055,10077.056.947.057-
20.312.52HVNGolden Haven Memorial Park, Inc.10,40016.0416.516.0416.516.5-
2914.04GPHGrand Plaza Hotel Corp.70014.514.514.514.514.98-
1,6201,120GTCAPGT Capital Hldgs., Inc.63,7001,2691,2751,2501,2751,26933,770,855
1,0401,003GTPPAGT Capital Non-Voting Perp. Pref. "A"1001,0251,0251,0251,0251,030-
1,0481,004GTPPBGT Capital Non-Voting Perp. Pref. "B"1,6051,0301,0301,0301,0301,030-
4.031.13TUGSHarbor Star Shipping Serv., Inc.428,0003.33.33.253.293.29-
17.2813.76HLCMHolcim Philippines, Inc.1,652,10016.1816.216.1816.1816.18199,010
6.855.4HIHouse of Investments, Inc.160,1006.256.356.26.26.22948,431
15.183.54IMPImperial Resources "A"81,0003.593.63.533.63.6-
85.4IMIInteg. Micro-Electronics4,992,7007.817.97.87.847.814,183
91.156.55ICTInt'l. Cont. Term'l. Serv., Inc.435,58089.659089.659090.25(7,439,287)
2.721.5IONIonics, Inc.745,0001.611.641.61.611.61(644,000)
0.0130.0086EGIP E-Game Vent., Inc.25,000,0000.00920.00940.00910.00910.0091-
1411IPOiPeople, Inc.60,00012.3212.7812.312.7812.8383,400
9.759IPMIPM Hldgs., Inc.300,0009.049.0499.039.03-
1.41IRCIRC Properties, Inc.275,0001.111.111.11.11.1-
2.331.6II-Remit, Inc.64,0001.651.721.651.721.61-
0.420.177ISIsland Info. and Tech., Inc.3,090,0000.1830.1840.1820.1830.183447,160
2.421.28ISMISM Comm. Corp.941,0001.341.371.341.361.33-
6.32.87IDCItalpinas Dev't. Corp.179,0003.8643.853.953.9319,850
3.942.09JASJackstones, Inc.256,0003.793.83.533.83.72-
9565.55JGSJG Summit Hldgs., Inc.1,008,53080.181.580.181.4580(14,294,920)
260182.1JFCJollibee Foods Corp.576,590207.6209.8207.4208.8207.611,698,752
4.943.69JOHJolliville Hldgs. Corp.5,0004.34.34.34.34.27-
5.64.01KEPKeppel Phils. Prop., Inc.61,0004.024.024.024.024.02-
15.8810.3LBCLBC Express Hldgs., Inc.6,00015.115.114.514.515.1-
1.120.99LRPLeisure & Resorts World-Pref.875,0001.051.051.051.051.05-
3.751.78LRWLeisure & Resorts World-Wrnts.94,0002.42.42.362.392.4-
7.993.45LRLeisure and Resorts Corp.1,225,0004.54.584.484.544.5211,030
0.30.176LCLepanto Cons. Mng. "A"5,010,0000.1820.1830.180.1820.182-
0.320.187LCBLepanto Cons. Mng. "B"350,0000.1950.1960.1950.1960.19558,800
8.31.76LMGLMG Chemicals Corp.697,0004.94.994.814.884.95103,390
1.690.66LIHCLodestar Invest. Hldg. Corp. "A"760,0001.041.051.021.021.03-
8.286.9LPZLopez Hldgs. Corp.396,6007.817.927.797.877.812,177,241
17.712.06LTGLT Group,Inc.675,60015.515.6415.4615.515.6(6,545,282)

Fast Facts
Market Watch
Stock Market