BusinessWorld Online Logo

May 28, 2017 | MANILA, PHILIPPINES

Philippine Stock Exchange  |  QUOTATIONS  M - R 

Year to Date

Data based on April 12, 2017 trading

Foreign Trade

High

Low

Code

Stocks

Volume

Open

High

Low

Close

Previous

Net

4.853.15MVCMabuhay Vinyl Corp.15,0003.723.723.723.723.72-
41.126.55MACAYMacay Hldgs., Inc.10028.928.928.928.928.9(2,890)
4.682.05MACMacroasia Corp.783,0004.614.714.584.594.645,900
33.0515MBCManila Broadcasting Co.6001717171716.98-
349256.8MERManila Electric Co.125,150282.8284.6282.4284282.87,321,458
2.621.95MJCManila Jockey Club, Inc.39,0002.362.422.322.422.4-
0.0170.01MAManila Mining Corp. "A"2,300,0000.0120.0120.0110.0120.012-
32.5525.65MWCManila Water Co.2,520,10031.132.5531.132.5531.0543,704,080
860520MFCManulife Financial Corp.14082082077577582062,250
2.751.36MARCMarcventures Hldgs., Inc.21,0001.831.851.831.851.8-
34.520.55MAXSMax's Group,Inc.68,60024.925.424.825.224.8(271,980)
1.250.53MEDMedco Holdings1,236,0000.680.680.660.680.68-
18.586.2MWIDEMegawide Const. Corp.1,003,30018.0618.718.0218.5818.0810,257,680
114104.3MWPMegawide Const. Corp.-Perp. Pref.9,280107.7107.7107.7107.7107.7-
5.473.3MEGMegaworld Corp.42,299,0003.964.053.884.053.9670,460,980
6.792.12MCPMelco Crown Resorts Corp.1,233,5006.76.746.686.76.73,973,523
7.585.64MPIMetro Pac. Inv. Corp.19,481,3006.476.516.446.486.467,507,781
5.933.53MRSGIMetro Retail Stores Group, Inc.2,380,0003.833.93.743.83.81(3,672,980)
96.970.05MBTMetroBank and Trust Co.2,038,08085.958684.0584.586.5(23,891,278)
0.390.238MGMillenium Global Hldgs.1,400,0000.2410.2460.2410.2440.242-
0.290.082MRCMRC Allied Industries, Inc.59,040,0000.290.290.280.290.29(159,500)
1.050.7NRCPNational Reinsurance Corp.7,0000.720.720.720.720.72-
8.754.2NIKLNickel Asia Corp.1,675,1006.126.216.116.126.14(5,666,761)
3.372.07NINihao Min. Resources57,0002.132.142.062.122.13-
4.051.93NOWNow Corp.862,0002.983.032.983.032.98-
1.430.84OREOriental Peninsula Res.10,0000.90.90.880.880.88-
0.0120.0092OPMOriental Pet. & Min. Corp. "A"5,000,0000.0110.0120.0110.0120.011-
0.0130.009OPMBOriental Pet. & Min. Corp. "B"400,0000.0120.0120.0120.0120.011-
12.9611LOTOPacific Online Sys. Corp.50,90011.5211.6611.5211.6611.5-
0.0680.032PAPacifica, Inc.126,670,0000.0610.0610.0590.060.06118,000
6.164.75PALPAL Hldgs., Inc.13,3005.495.495.365.45.34-
7.254.12PMPCPanasonic Mfg. Phils. Corp.131,9006.66.66.356.476.6-
3.92.92PIPPepsi-Cola Products Phils.33,450,0003.84.093.83.93.795,410,240
4.253.68PERCPetroenergy Res. Corp.9,0004.154.154.124.124.14-
11.888.57PCORPetron Corp.6,252,9009.19.259.059.259.05(19,146,079)
1,2391,045PRF2BPetron Corp.-Perpetual Pref. Series 2B1501,1451,1451,1451,1451,145-
0.40.245PHESPhil. Estate1,300,0000.30.30.290.290.3-
74.46.04DNAPhilab Holdings Corp.45,0006.56.66.216.66.53-
10.28.2PXPhilex Mining Corp.401,6008.698.728.488.488.6(866,502)
26.321.2PBCPhilippine Bank of Comm.3,50025.525.825.525.825.5-
15.113.9PBBPhilippine Business Bank46,20014.714.714.714.714.7-
64.346.45PNBPhilippine National Bank28,24057.157.5557.0557.557.21,289,819
0.90.4RLTPhilippine Realty & Hldgs.3,408,0000.660.660.640.650.65-
10786PSBPhilippine Savings Bank5,25086.890.486.890.486-
181107.5SEVNPhilippine Seven Corp.456,11016516516516516074,121,300
24.84.25WEBPhilweb Corp.210,0007.798.047.797.867.79-
11.811PHNPhinma Corp.9,20011.4211.4211.3811.3811.42-
2.92.04PHENPhinma Energy Corp.2,646,0002.172.172.152.172.172,155,000
8.544.36PNXPhoenix Petroleum Phils.3,229,6008.48.48.358.398.39535,551
122106.1PNX3BPhoenix Petroleum-Non-Voting Pref. 3B900112112112112112-
2.091.32PSPCPhoenix Semicon. Phils. Corp.294,0001.891.951.871.91.8866,540
8067SHLPHPilipinas Shell Petroleum Corp.2,565,20072.4572.4571.9572.0572(2,891,388)
2,1601,266TELPLDT, Inc.111,8151,7711,7871,7651,7801,77018,928,680
0.50.39PHAPremiere Horizon Alliance Corp.40,0000.430.430.430.430.43-
1.650.84PLCPremium Leisure Corp.1,085,0001.621.621.611.621.621,109,080
2.11.77POPIPrime Orion Phils., Inc.184,0001.871.881.861.861.87-
5.051.7PRMXPrimex Corp.25,0004.674.744.454.74.64-
5.582.66PPCPryce Corp.12,0004.965.054.965.054.92-
49.236PGOLDPuregold Price Club, Inc3,903,00042.242.4541.942.242.05(83,000,845)
5.382.15PXPPXP Energy Corp.654,0003.363.413.363.383.36294,060
5.044.7RFMRFM Corp.564,0004.724.884.714.754.71(9,610)
43.5536RCBRizal Commercial Banking21,400393938.753939.3498,440
26.222.8RLCRobinsons Land Corp.2,523,50025.8525.925.3525.8525.8525,743,280
8871.05RRHIRobinsons Retail Hldgs., Inc.199,36078.7578.95777878.75(7,181,479)
1.81.59ROCKRockwell Land Corp.118,0001.791.791.761.761.78-

Fast Facts
Market Watch
Stock Market