BusinessWorld Online Logo

July 20, 2017 | MANILA, PHILIPPINES

Philippine Stock Exchange  |  QUOTATIONS  S - Z 

Year to Date

Data based on April 12, 2017 trading

Foreign Trade

High

Low

Code

Stocks

Volume

Open

High

Low

Close

Previous

Net

10866.3SMCSan Miguel Corp.150,870108108107.6107.81084,204,323
80.575.75SMC2BSan Miguel Corp. Series 2-B Pref.50077.8577.8577.8577.8577.85-
7975.1SMC2DSan Miguel Corp. Series 2-D Pref.17,45076.776.776.776.776.7-
80.575SMC2ESan Miguel Corp. Series 2-E Pref.50,0007878777778-
81.0576.6SMC2FSan Miguel Corp. Series 2-F Pref.13,9008080808080-
79.9575SMC2ISan Miguel Corp. Series 2-I Pref.227,51078.278.2787878-
300.4190PFSan Miguel Pure Foods Co., Inc.3,500300.4300.4300300.2300735,366
1,0451,010PFP2San Miguel Purefoods Perp. Pref. 21,0001,0201,0201,0201,0201,020-
6.95.1SBSSBS Phil. Corp.473,7006.16.216.076.25.97305,700
4.72.13SPMSeafront Resources Corp.18,0002.562.612.552.612.57-
255166.5SECBSecurity Bank Corp.886,61021321721321721336,266,526
155.3100.8SCCSemirara Mng. and Power Corp.608,820153153150.6151.5153(28,091,545)
14.5611.2PIZZAShakey's Pizza Asia Ventures, Inc.567,20013.613.6613.513.513.546,399,594
3.43.02SHNGShang Properties, Inc.27,0003.353.353.253.343.35-
738599SMSM Investments Corp.406,22072073471471972330,182,505
31.322SMPHSM Prime Hldgs., Inc.5,103,10029.6530.229.630.229.582,749,980
1.561.14SGISolid Group, Inc.135,0001.411.461.411.461.41-
4.152.08SSISSI Group, Inc.20,055,0002.32.42.282.392.3(36,373,860)
1.260.84SLISta. Lucia Land, Inc.1,462,00011.010.991.011-
1.220.57STISTI Educ. Systems Hldgs., Inc.17,094,0001.081.11.081.11.08(12,305,750)
1,8901,320SLFSun Life Financial, Inc.201,7151,7151,7101,7101,715-
1.180.84SUNSuntrust Home Dev., Inc.81,0000.90.910.90.910.9-
0.170.14SFISwift Foods, Inc.2,510,0000.1440.1460.1420.1460.1444,320
3.951.81SFIPSwift Foods, Inc. Conv. Pref.1,0002.12.12.12.12.1-
289228PSEThe Phil. Stock Exchange, Inc.820242.6242.8239240242-
0.0150.011OVThe Philodrill Corp.8,600,0000.0140.0140.0130.0140.013(4,200)
2.71.2TTKC Metal Corp.104,0001.421.431.411.421.42-
285139TFHITop Frontier Inves. Hldgs., Inc.13,160284.8284.8281.2284285(689,594)
4.652.46TAPETTrans-Asia Petroleum Corp.53,0002.92.92.822.832.9-
2.191.7TBGITranspacific Broadband25,0001.811.911.811.911.95-
3.683.08RWMTravellers Int'l. Hotel Grp., Inc.1,103,0003.23.213.193.193.2(338,750)
0.350.28UNIUnioil Res. And Hldgs. Co.200,0000.290.290.290.290.29-
79.9557.4UBPUnion Bank of the Phils.18,08079.679.779.679.6579.7(271,669)
216.2150URCUniversal Robina Corp.1,011,900172174.8171.917417263,211,625
1.621.2VVantage Equities, Inc.24,0001.211.211.211.211.2-
4.94.07VMCVictorias Milling Co.105,0004.134.434.134.414.13-
6.454.55VLLVista Land & Lifescapes2,406,0005.25.255.25.255.24,603,655
2.970.86VITAVitarich Corp.6,764,0001.771.771.691.691.74374,740
35.928VVTVivant Corp.1,70032.4534.632.4534.632.4510,380
1.431VULVulcan Industrial Corp.501,00011.030.971.031.01-
0.490.33WPIWaterfront Philippines, Inc.330,0000.40.40.40.40.39-
5.355.16WLCONWilcon Depot, Inc.7,495,0005.245.335.245.285.239,495,208
19.87.09XXurpas, Inc.949,00010.2810.3410.1610.1610.28(1,823,966)
0.40.233ZHIZeus Hldgs., Inc.130,0000.250.250.250.250.24-

Fast Facts
Market Watch
Stock Market