You are on page 1of 8

WEEKLY REPORT - Price Movement

From Date

: 01-Dec-2014

To Date

: 05-Dec-2014

Nos.

Sym

Date Print : 07/12/2014 8:44:00AM

name

Mon

Tue

Wed

Thu

Fri

Yield

nfb_nfs

ECP

EasyCall Communications Philippines, Inc.

0.0000

2.8500

2.7700

2.7700

3.1600

10.88%

CMT

Southeast Asia Cement Holdings, Inc.

2.5400

2.5200

2.4200

2.4800

2.8000

10.24%

-4,155,700

APO

Anglo Philippine Holdings Corporation

1.6200

1.6800

1.7700

1.7800

1.7800

9.88%

LCB

Lepanto Consolidated Mining Company

0.2470

0.2650

0.2700

0.2750

0.2700

9.31%

1,342,170

IS

Island Information & Technology, Inc.

0.5600

0.5600

0.5800

0.5800

0.6100

8.93%

6,472,080

LAND

City & Land Developers, Incorporated

1.2300

1.3900

1.2600

1.2600

1.3300

8.13%

12,140

AGF

AG Finance, Incorporated

4.1200

4.1200

4.1200

4.4500

0.0000

8.01%

JAS

Jackstones, Inc.

3.7000

0.0000

4.0000

3.9900

0.0000

7.84%

SPM

Seafront Resources Corporation

2.7000

0.0000

2.7000

2.7000

2.9000

7.41%

10

MA

Manila Mining Corporation

0.0140

0.0140

0.0140

0.0150

0.0150

7.14%

11

FGENG

First Gen Corporation

0.0000

106.0000

112.0000

113.0000

112.9000

6.51%

12

RPL

iRipple, Inc.

49.4000

45.0000

48.0000

49.9500

52.5000

6.28%

-540

13

MFC

Manulife Financial Corporation

800.0000

0.0000

800.0000

0.0000

850.0000

6.25%

816,000

14

BHI

Boulevard Holdings, Inc.

0.1120

0.1160

0.1170

0.1160

0.1180

5.36%

188,900

15

I-Remit, Inc.

1.7400

1.7400

1.8900

1.8300

0.0000

5.17%

16

LOTO

Pacific Online Systems Corporation

17.2000

17.4000

18.1200

18.0000

18.0000

4.65%

17

LFM

Liberty Flour Mills, Inc.

58.0000

60.7000

60.6500

60.6500

0.0000

4.57%

18

CIC

Concepcion Industrial Corporation

41.5000

41.8000

41.9000

42.9500

43.2000

4.10%

14,057,665

19

MIC

Minerales Industrias Corporation

5.4200

5.6500

5.7500

5.6500

5.6400

4.06%

4,002,137

20

VLL

Vista Land & Lifescapes, Inc.

6.3000

6.4800

6.4700

6.5700

6.5500

3.97%

185,735,110

21

BRN

A Brown Company, Inc.

1.0900

1.0900

1.0800

1.0900

1.1300

3.67%

22

DNL

D&L Industries, Inc.

15.8200

16.6400

16.8000

16.8400

16.4000

3.67%

129,743,120

23

LC

Lepanto Consolidated Mining Company

0.2390

0.2470

0.2600

0.2600

0.2470

3.35%

24

SLF

Sun Life Financial Inc.

1,550.0000

1,550.0000

1,552.0000

0.0000

1,601.0000

3.29%

637,690

25

IRC

IRC Properties, Inc.

1.5400

1.6100

1.5800

1.5700

1.5900

3.25%

262,870

26

FED

Federal Resources Investment Group, Inc.

0.0000

15.5000

16.5000

16.5000

16.0000

3.23%

-348,920

27

OM

Omico Corporation

0.6400

0.6400

0.6300

0.6500

0.6600

3.13%

9,810

28

VUL

Vulcan Industrial & Mining Corporation

1.6500

1.7200

1.6700

1.7000

1.7000

3.03%

45,890

29

GSMI

Ginebra San Miguel, Inc.

15.9000

16.3800

16.2000

16.3000

0.0000

2.52%

30

FAF

First Abacus Financial Holdings Corporation

0.8100

0.8100

0.0000

0.7900

0.8300

2.47%

25,110

31

EEI

EEI Corporation

10.7000

10.7800

10.7800

11.0600

10.9600

2.43%

-137,184

32

TFHI

Top Frontier Investment Holdings, Inc.

124.0000

124.0000

124.0000

124.6000

127.0000

2.42%

14,957

33

GTCAP

GT Capital Holdings, Inc.

1,055.0000

1,069.0000

1,084.0000

1,089.0000

1,080.0000

2.37%

283,863,785

Page 1 of 8

WEEKLY REPORT - Price Movement


From Date

: 01-Dec-2014

To Date

: 05-Dec-2014

Nos.

Sym

Date Print : 07/12/2014 8:44:00AM

name

34

BCB

Benguet Corporation

35

IPO

iPeople, inc.

36

WEB

37

Mon

Tue

Wed

Thu

Fri

Yield

nfb_nfs

8.2800

0.0000

8.4500

0.0000

0.0000

2.05%

-177,870

11.7800

12.0000

12.0000

0.0000

12.0000

1.87%

1,539,262

PhilWeb Corporation

5.8900

5.7200

5.7900

5.8000

6.0000

1.87%

2,021,213

GLO

Globe Telecom, Inc.

1,750.0000

1,755.0000

1,750.0000

1,758.0000

1,780.0000

1.71%

218,276,900

38

NOW

Now Corporation

0.6100

0.6100

0.6200

0.6100

0.6200

1.64%

-540

39

CEB

Cebu Air, Inc.

79.0000

78.7000

79.0000

79.0000

80.2000

1.52%

-40,924,518

40

GMAP

GMA Holdings, Inc.

6.6500

6.7500

0.0000

0.0000

0.0000

1.50%

41

MG

Millennium Global Holdings, Inc.

0.3850

0.3850

0.3850

0.3800

0.3900

1.30%

129,050

42

PERC

PetroEnergy Resources Corporation

6.2200

6.0600

0.0000

0.0000

6.3000

1.29%

43

JFC

Jollibee Foods Corporation

206.0000

208.0000

208.0000

208.4000

208.6000

1.26%

-16,693,026

44

SLI

Sta. Lucia Land, Inc.

0.8100

0.8200

0.8200

0.8200

0.8200

1.23%

-52,000

45

PSB

Philippine Savings Bank

100.1000

103.0000

100.6000

103.0000

101.3000

1.20%

46

RWM

Travellers International Hotel Group, Inc.

7.5600

7.5600

7.6300

7.5600

7.6500

1.19%

-102,201,289

47

RLC

Robinsons Land Corporation

26.4000

26.8000

27.0500

26.8500

26.7000

1.14%

209,757,115

48

DMPL

Del Monte Pacific Limited

16.4000

16.6800

16.6200

16.8000

16.5800

1.10%

34,930

49

MFIN

Makati Finance Corporation

0.0000

5.0500

5.0500

5.1000

5.1000

0.99%

50

FEU

Far Eastern University, Incorporated

0.0000

1,040.0000

1,020.0000

1,050.0000

0.0000

0.96%

51

LRP

Leisure & Resorts World Corporation

1.0500

1.0600

1.0600

1.0600

1.0600

0.95%

1,050

52

SSI

SSI Group, INc

8.6000

8.8000

8.7500

8.9000

8.6800

0.93%

-427,651,712

53

LIB

Liberty Telecoms Holdings, Inc.

2.2600

2.2800

2.2600

2.2800

2.2800

0.88%

54

CHIPS

Cirtek Holdings Philippines Corporation

16.8600

16.9800

16.6200

17.0000

17.0000

0.83%

334,800

55

PF

San Miguel Pure Foods Company, Inc.

218.2000

226.2000

219.4000

220.0000

220.0000

0.82%

2,002,756

56

REG

Republic Glass Holdings Corporation

2.4500

2.6200

2.6200

2.4700

0.0000

0.82%

57

PRIM

Prime Media Holdings, Inc.

0.0000

0.0000

1.5700

0.0000

1.5800

0.64%

58

PMPC

Panasonic Manufacturing Philippines Corporation

4.0600

4.0800

4.1600

4.2400

4.0800

0.49%

59

LPZ

Lopez Holdings Corporation

6.7400

6.8000

6.7500

6.6600

6.7700

0.45%

-5,537,151

60

PPREF

Petron Corporation

101.0000

101.0000

101.5000

101.4000

101.4000

0.40%

61

Vantage Equities, Inc.

0.0000

2.8400

2.8400

2.8400

2.8500

0.35%

62

PX

Philex Mining Corporation

8.8000

9.0000

8.9800

9.0100

8.8300

0.34%

4,740,047

63

RRHI

Robinsons Retail Holdings, Inc.

72.0000

73.0000

73.4000

72.9500

72.2000

0.28%

-34,687,705

64

PIP

Pepsi-Cola Products Philippines, Inc.

4.1700

4.2500

4.1800

4.2100

4.1800

0.24%

-1,327,300

65

MEG

Megaworld Corporation

5.0500

5.1700

5.1400

5.1500

5.0600

0.20%

240,414,434

66

LR

Leisure & Resorts World Corporation

11.5800

11.8800

11.8000

11.7800

11.6000

0.17%

-1,785,606

Page 2 of 8

WEEKLY REPORT - Price Movement


From Date

: 01-Dec-2014

To Date

: 05-Dec-2014

Nos.

Sym

Date Print : 07/12/2014 8:44:00AM

name

67

HLCM

Holcim Philippines, Inc.

68

URC

Universal Robina Corporation

69

VITA

70

Mon

Tue

Wed

Thu

Fri

Yield

nfb_nfs

14.8800

14.9400

14.8800

14.9000

14.9000

0.13%

9,131,264

195.8000

196.1000

198.5000

198.9000

196.0000

0.10%

-176,920,189

Vitarich Corporation

0.8800

0.8700

0.8800

0.9000

0.8800

0.00%

-34,490

TFC

PTFC Redevelopment Corporation

0.0000

0.0000

0.0000

26.5000

0.0000

0.00%

71

UPM

United Paragon Mining Corporation

0.0120

0.0110

0.0110

0.0110

0.0120

0.00%

72

SMC2B

San Miguel Corporation

0.0000

0.0000

0.0000

78.5000

0.0000

0.00%

73

SPC

SPC Power Corporation

4.5100

0.0000

0.0000

0.0000

4.5100

0.00%

74

YEHEY

YEHEY! Corporation

1.2500

1.3900

1.3000

1.2800

1.2500

0.00%

6,500

75

ZHI

Zeus Holdings, Inc.

0.3700

0.3650

0.3750

0.3700

0.3700

0.00%

-29,600

76

PSE

The Philippine Stock Exchange, Inc.

290.0000

289.0000

289.8000

290.0000

290.0000

0.00%

20,988,296

77

RFM

RFM Corporation

4.8500

4.8400

4.8400

4.9400

4.8500

0.00%

-794,660

78

POPI

Prime Orion Philippines, Inc.

0.6900

0.6900

0.6900

0.6900

0.6900

0.00%

79

SFIP

Swift Foods, Inc.

3.0000

3.0000

0.0000

0.0000

0.0000

0.00%

80

SGP

Synergy Grid & Development Phils., Inc.

0.0000

300.0000

0.0000

0.0000

300.0000

0.00%

81

RLT

Philippine Realty and Holdings Corporation

0.5100

0.5100

0.5100

0.5300

0.5100

0.00%

6,000

82

RCI

Roxas and Company, Inc.

0.0000

2.9000

0.0000

2.9000

0.0000

0.00%

83

NRCP

National Reinsurance Corporation of the Philippines

1.1100

1.1100

1.1200

1.1300

1.1100

0.00%

84

OV

The Philodrill Corporation

0.0220

0.0220

0.0220

0.0220

0.0220

0.00%

-12,085,800

85

PAX

Paxys, Inc.

3.0000

3.0000

3.0000

0.0000

3.0000

0.00%

-243,100

86

MJIC

MJC Investments Corporation

0.0000

0.0000

3.3600

3.3600

0.0000

0.00%

87

OPM

Oriental Petroleum and Minerals Corporation

0.0150

0.0150

0.0150

0.0150

0.0150

0.00%

88

OPMB

Oriental Petroleum and Minerals Corporation

0.0000

0.0000

0.0160

0.0160

0.0160

0.00%

89

NI

NiHAO Mineral Resources International, Inc.

2.3000

2.3000

2.3000

2.3000

2.3000

0.00%

1,116,200

90

FGENF

First Gen Corporation

0.0000

0.0000

114.0000

0.0000

0.0000

0.00%

-1,140

91

GEO

GEOGRACE Resources Philippines, Inc.

0.4000

0.4000

0.4000

0.3900

0.4000

0.00%

92

H2O

Philippine H2O Ventures Corp.

0.0000

4.0000

0.0000

0.0000

0.0000

0.00%

93

FJP

F & J Prince Holdings Corporation

0.0000

0.0000

0.0000

3.1500

0.0000

0.00%

94

LIHC

Lodestar Investment Holdings Corporation

0.6300

0.6300

0.6300

0.6300

0.6300

0.00%

95

JGS

JG Summit Holdings, Inc.

63.5000

63.4000

63.9500

64.1500

63.5000

0.00%

-55,880,213

96

JOH

Jolliville Holdings Corporation

0.0000

0.0000

0.0000

3.8000

0.0000

0.00%

97

KPH

Keppel Philippines Holdings, Inc.

0.0000

0.0000

0.0000

5.2000

0.0000

0.00%

98

MAXS

Max's Group, Inc.

18.4000

18.4800

18.3000

18.4000

18.4000

0.00%

322,642

99

MAB

Manila Mining Corporation

0.0150

0.0150

0.0140

0.0150

0.0000

0.00%

-220,800

Page 3 of 8

WEEKLY REPORT - Price Movement


From Date

: 01-Dec-2014

To Date

: 05-Dec-2014

Nos.

Sym

Date Print : 07/12/2014 8:44:00AM

name

100

MAC

MacroAsia Corporation

101

CIP

Chemical Industries of the Philippines, Inc.

102

BSC

103

Mon

Tue

Wed

Thu

Fri

Yield

nfb_nfs

2.3400

2.3400

2.3100

2.3000

2.3400

0.00%

120.0000

0.0000

120.0000

0.0000

0.0000

0.00%

Basic Energy Corporation

0.3000

0.3050

0.3000

0.3000

0.3000

0.00%

CDC

Cityland Development Corporation

1.0000

1.0500

1.0400

1.0000

0.0000

0.00%

-149,100

104

BC

Benguet Corporation

8.4700

0.0000

0.0000

0.0000

0.0000

0.00%

105

DWC

Discovery World Corporation

1.7400

0.0000

0.0000

0.0000

1.7400

0.00%

106

BCOR

Berjaya Philippines Inc.

26.5000

26.5000

0.0000

0.0000

0.0000

0.00%

107

AT

Atlas Consolidated Mining and Development Corporation

11.3400

11.3400

11.5000

11.4400

11.3400

0.00%

-970,530

108

ACR

Alsons Consolidated Resources, Inc.

1.9800

1.9500

1.9700

1.9800

1.9800

0.00%

109

ANI

AgriNurture, Inc.

2.1900

2.1900

2.1900

0.0000

2.1900

0.00%

-10,950

110

ABSP

ABS-CBN Holdings Corporation

47.0000

47.0000

46.5000

47.8500

47.0000

0.00%

6,262,715

111

GLOPP

Globe Telecom, Inc.

494.8000

0.0000

0.0000

0.0000

494.6000

-0.04%

112

PRC

Philippine Racing Club, Inc.

0.0000

9.0200

0.0000

0.0000

9.0100

-0.11%

113

ROX

Roxas Holdings, Inc.

6.9900

6.9800

6.9900

6.9800

6.9800

-0.14%

114

VMC

Victorias Milling Company, Inc.

4.8000

4.7000

4.8500

4.8000

4.7900

-0.21%

2,377,810

115

CHIB

China Banking Corporation

47.9000

48.0000

47.9000

47.9000

47.8000

-0.21%

646,650

116

STR

Starmalls, Inc.

7.0400

7.0500

6.8500

7.0000

7.0200

-0.28%

117

ATNB

ATN Holdings, Inc.

2.9100

2.9100

2.8400

2.8600

2.9000

-0.34%

133,700

118

CEU

Centro Escolar University

0.0000

0.0000

10.5400

10.5000

0.0000

-0.38%

119

MBT

Metropolitan Bank & Trust Company

82.9500

82.0000

82.6000

82.8000

82.6000

-0.42%

49,605,845

120

ALI

Ayala Land, Inc.

34.9000

34.9000

34.9500

35.0000

34.7500

-0.43%

191,801,460

121

TBGI

Transpacific Broadband Group Int`l. Inc.

2.1900

0.0000

2.1900

0.0000

2.1800

-0.46%

10,500

122

SMC2A

San Miguel Corporation

76.0000

75.7000

75.6500

75.6500

75.6500

-0.46%

-109,771,426

123

ORE

Oriental Peninsula Resources Group, Inc.

2.0600

2.0500

2.0200

2.0100

2.0500

-0.49%

123,300

124

TKC Steel Corporation

0.0000

1.7000

0.0000

1.6900

1.6900

-0.59%

125

EDC

Energy Development Corporation

8.0200

8.0300

8.1100

8.0200

7.9700

-0.62%

-68,787,076

126

EURO

Euro-Med Laboratories Phil., Inc.

0.0000

0.0000

1.6000

0.0000

1.5900

-0.63%

127

AAA

Asia Amalgamated Holdings Corporation

0.0000

1.5700

1.5700

1.5700

1.5600

-0.64%

128

FDC

Filinvest Development Corporation

4.4300

4.4500

4.4100

4.4100

4.4000

-0.68%

-2,026,470

129

LMG

LMG Chemicals Corporation

2.9300

2.9100

2.9200

2.9100

0.0000

-0.68%

130

PNB

Philippine National Bank

80.3500

80.1500

80.9000

80.7000

79.8000

-0.68%

-815,629

131

CEI

Crown Equities, Inc.

0.1440

0.1460

0.1450

0.1430

0.1430

-0.69%

-51,900

132

MWIDE

Megawide Construction Corporation

8.5600

8.6100

8.6300

8.6100

8.5000

-0.70%

261,471

Page 4 of 8

WEEKLY REPORT - Price Movement


From Date

: 01-Dec-2014

To Date

: 05-Dec-2014

Nos.

Sym

Date Print : 07/12/2014 8:44:00AM

name

Mon

Tue

Wed

Thu

Fri

Yield

nfb_nfs

133

PRMX

Primex Corporation

3.7500

3.7800

3.8000

3.8000

3.7200

-0.80%

134

DMC

DMCI Holdings, Inc.

16.2400

16.2000

16.1800

16.1000

16.1000

-0.86%

-9,164,436

135

PFP

San Miguel Pure Foods Company, Inc.

1,020.0000

0.0000

1,050.0000

1,011.0000

0.0000

-0.88%

-102,000

136

AP

Aboitiz Power Corporation

42.4000

42.9000

42.8000

42.6500

42.0000

-0.94%

173,949,965

137

RCB

Rizal Commercial Banking Corporation

50.5000

51.9000

51.0000

51.8000

50.0000

-0.99%

-7,731,434

138

ABA

AbaCore Capital Holdings, Inc.

0.4950

0.5100

0.5000

0.5000

0.4900

-1.01%

139

ICT

International Container Terminal Services, Inc.

116.2000

116.0000

116.0000

114.5000

115.0000

-1.03%

-94,935,130

140

PBB

Philippine Business Bank

19.1000

19.0000

18.9800

18.9600

18.9000

-1.05%

89,300

141

MER

Manila Electric Company

261.8000

261.8000

260.0000

260.2000

259.0000

-1.07%

126,828,154

142

SMC

San Miguel Corporation

77.8500

78.0000

77.5000

76.9500

77.0000

-1.09%

26,866,412

143

ELI

Empire East Land Holdings, Inc.

0.9100

0.9100

0.9200

0.9000

0.9000

-1.10%

-1,961,100

144

SHNG

Shang Properties, Inc.

3.3400

3.3000

3.3000

0.0000

3.3000

-1.20%

-3,240

145

EW

East West Banking Corporation

25.0000

24.8500

25.0000

24.7500

24.7000

-1.20%

-5,931,795

146

DD

DoubleDragon Properties Corp.

7.4900

7.4700

7.4100

7.4200

7.4000

-1.20%

-83,380

147

BPI

Bank of the Philippine Islands

95.2000

95.0500

95.0000

95.0000

94.0500

-1.21%

-143,298,503

148

FLI

Filinvest Land, Inc.

1.6200

1.6400

1.6400

1.6000

1.6000

-1.23%

13,381,370

149

VVT

Vivant Corporation

0.0000

20.2500

20.0000

20.0000

20.0000

-1.23%

150

FMETF

First Metro Philippine Equity Exchange Traded Fund, Inc.

118.5000

118.8000

118.9000

118.3000

117.0000

-1.27%

14,179

151

SMC2C

San Miguel Corporation

78.0000

78.0000

78.0000

77.8000

77.0000

-1.28%

-9,470,279

152

AC

Ayala Corporation

689.0000

690.0000

700.0000

686.0000

680.0000

-1.31%

4,287,230

153

ISM

ISM Communications Corporation

1.5200

1.5200

1.5400

1.4900

1.5000

-1.32%

154

SM

SM Investments Corporation

820.5000

818.0000

819.0000

815.0000

809.5000

-1.34%

211,143,485

155

CHI

Cebu Holdings, Incorporated

5.1700

5.1000

5.1400

5.1400

5.1000

-1.35%

156

SCC

Semirara Mining and Power Corporation

137.9000

138.0000

138.5000

139.5000

136.0000

-1.38%

62,956,109

157

MRC

MRC Allied, Inc.

0.1430

0.1420

0.1410

0.1440

0.1410

-1.40%

215,440

158

MEGW1

Megaworld Corporation

2.8600

0.0000

0.0000

2.8200

0.0000

-1.40%

159

AUB

Asia United Bank Corporation

70.0000

70.0000

69.3000

69.3000

69.0000

-1.43%

-10,262,814

160

MJC

Manila Jockey Club, Inc.

0.0000

2.0800

2.0500

2.0400

2.0500

-1.44%

161

BDO

BDO Unibank, Inc.

108.5000

109.4000

109.4000

106.3000

106.9000

-1.47%

-522,683,269

162

PAL

PAL Holdings, Inc.

4.0100

3.9700

3.8500

3.9800

3.9500

-1.50%

163

ROCK

Rockwell Land Corporation

1.9400

1.8700

1.8700

1.8400

1.9100

-1.55%

199,880

164

PHN

Phinma Corporation

10.3000

10.1000

10.1000

0.0000

10.1400

-1.55%

-1,012

165

MWC

Manila Water Company, Inc.

28.6000

28.6000

28.6000

28.6000

28.1500

-1.57%

-54,575,540

Page 5 of 8

WEEKLY REPORT - Price Movement


From Date

: 01-Dec-2014

To Date

: 05-Dec-2014

Nos.

Sym

Date Print : 07/12/2014 8:44:00AM

name

Mon

Tue

Wed

Thu

Fri

Yield

nfb_nfs

166

HI

House of Investments, Inc.

6.3000

6.3000

6.3000

6.2000

0.0000

-1.59%

-189,000

167

PHA

Premiere Horizon Alliance Corporation

0.6200

0.6200

0.6100

0.6100

0.6100

-1.61%

168

DFNN

DFNN, Inc.

0.0000

6.1000

6.1000

6.0500

6.0000

-1.64%

-138,080

169

SMPH

SM Prime Holdings, Inc.

16.9800

17.0200

17.0000

17.0000

16.7000

-1.65%

-717,490,434

170

AB

Atok-Big Wedge Co., Inc.

12.0000

0.0000

0.0000

0.0000

11.8000

-1.67%

171

ACE

Acesite (Phils.) Hotel Corporation

1.1800

0.0000

1.1800

1.1700

1.1600

-1.69%

172

CNPF

Century Pacific Food, Inc.

16.3000

16.3000

16.3000

16.3600

16.0200

-1.72%

26,138,354

173

FOOD

Alliance Select Foods International, Inc.

1.1600

1.1800

1.1600

1.1500

1.1400

-1.72%

-59,000

174

LRW

Leisure & Resorts World Corporation

5.7600

6.1500

5.9000

5.8900

5.6600

-1.74%

-89,594

175

PGOLD

Puregold Price Club, Inc.

39.5000

39.3000

40.0000

39.9000

38.8000

-1.77%

117,399,890

176

BLFI

BDO Leasing and Finance, Inc.

0.0000

2.2300

2.2000

2.2000

2.1900

-1.79%

177

AGI

Alliance Global Group, Inc.

25.0000

25.1500

25.5000

24.9500

24.5500

-1.80%

233,143,215

178

BEL

Belle Corporation

4.9500

5.0000

4.9400

4.9300

4.8600

-1.82%

4,815,931

179

CYBR

Cyber Bay Corporation

0.5300

0.5300

0.5300

0.5200

0.5200

-1.89%

180

COL

COL Financial Group, Inc.

14.8000

14.6800

14.9000

14.9800

14.5200

-1.89%

-55,184

181

CPG

Century Properties Group, Inc.

1.0400

1.0400

1.0200

1.0200

1.0200

-1.92%

-11,641,120

182

LTG

LT Group, Inc.

13.4800

13.3600

13.1800

13.2200

13.2200

-1.93%

-94,916,240

183

PXP

Philex Petroleum Corporation

6.3300

6.2400

6.2300

6.2200

6.2000

-2.05%

-1,879,863

184

ARA

Araneta Properties, Inc.

1.4200

1.4300

1.4500

1.4200

1.3900

-2.11%

146,170

185

LRI

Lafarge Republic, Inc.

9.4000

9.3400

9.3400

9.2800

9.2000

-2.13%

-187,400

186

PA

Pacifica, Inc.

0.0470

0.0460

0.0460

0.0460

0.0460

-2.13%

187

TA

Trans-Asia Oil and Energy Development Corporation

2.3500

2.3400

2.3200

2.3200

2.3000

-2.13%

586,530

188

MARC

Marcventures Holdings, Inc.

6.0100

5.9900

5.9200

5.9600

5.8800

-2.16%

-2,789,038

189

FPH

First Philippine Holdings Corporation

91.0000

90.6000

90.8500

91.1500

89.0000

-2.20%

79,584,018

190

EVER

Ever-Gotesco Resources and Holdings, Inc.

0.2200

0.2190

0.2180

0.2160

0.2150

-2.27%

191

AEV

Aboitiz Equity Ventures, Inc.

53.0000

53.7000

53.8000

52.0000

51.7000

-2.45%

-9,743,272

192

NIKL

Nickel Asia Corporation

42.3000

42.0000

41.0000

41.0000

41.2500

-2.48%

62,342,250

193

GMA7

GMA Network, Inc.

7.0300

6.9000

6.9000

6.8500

6.8500

-2.56%

194

WPI

Waterfront Philippines, Incorporated

0.3900

0.3950

0.3850

0.3900

0.3800

-2.56%

7,400

195

SECB

Security Bank Corporation

158.1000

158.0000

157.5000

158.5000

153.9000

-2.66%

-150,594,117

196

PNX

Phoenix Petroleum Philippines, Inc.

3.9600

3.9700

3.9400

3.8800

3.8500

-2.78%

354,480

197

SOC

South China Resources, Inc.

1.0400

1.0100

1.0100

1.0100

0.0000

-2.88%

198

APX

Apex Mining Co., Inc.

0.0000

3.1000

3.1500

3.1000

3.0100

-2.90%

Page 6 of 8

WEEKLY REPORT - Price Movement


From Date

: 01-Dec-2014

To Date

: 05-Dec-2014

Nos.

Sym

Date Print : 07/12/2014 8:44:00AM

name

199

FGEN

First Gen Corporation

200

MHC

Mabuhay Holdings Corporation

201

PCOR

Petron Corporation

202

GREEN

203

Mon

Tue

Wed

Thu

Fri

Yield

nfb_nfs

26.8000

26.7000

26.8000

26.6000

26.0000

-2.99%

109,404,010

0.6700

0.6800

0.6800

0.6500

0.6500

-2.99%

16,250

10.7200

10.7200

10.6600

10.3800

10.4000

-2.99%

-69,144,636

Greenergy Holdings Incorporated

0.5000

0.5000

0.5000

0.5000

0.4850

-3.00%

-160

SGI

Solid Group, Inc.

1.3300

1.3100

1.3100

1.3100

1.2900

-3.01%

-63,810

204

UBP

Union Bank of the Philippines, Inc.

71.0000

71.5000

70.7000

70.9000

68.8000

-3.10%

-1,158,832

205

CPM

Century Peak Metals Holdings Corporation

0.9600

0.9600

0.9800

0.9400

0.9300

-3.13%

-2,530

206

ABS

ABS-CBN Corporation

47.5000

47.3000

46.7500

47.4000

46.0000

-3.16%

207

MPI

Metro Pacific Investments Corporation

5.0600

5.0300

4.9000

4.9200

4.8900

-3.36%

-24,921,505

208

SEVN

Philippine Seven Corporation

88.0000

87.0000

86.0000

85.0000

85.0000

-3.41%

-8,530

209

CAT

Central Azucarera de Tarlac, Inc.

94.4000

91.5000

92.0000

0.0000

91.0500

-3.55%

210

COSCO

Cosco Capital, Inc.

8.5600

8.6900

8.7400

8.4500

8.2500

-3.62%

-27,709,504

211

PHES

Philippine Estates Corporation

0.4000

0.3900

0.3850

0.0000

0.3850

-3.75%

212

ANS

A. Soriano Corporation

7.1800

7.0000

6.9600

6.9200

6.9000

-3.90%

7,190

213

TUGS

Harbor Star Shipping Services, Inc.

1.5200

1.5100

1.4900

1.4800

1.4600

-3.95%

214

MB

Manila Bulletin Publishing Corporation

0.7400

0.7400

0.7400

0.7300

0.7100

-4.05%

215

FPI

Forum Pacific, Inc.

0.3400

0.3400

0.3400

0.3250

0.3250

-4.41%

216

ATI

Asian Terminals, Inc.

0.0000

11.9600

11.9400

0.0000

11.4200

-4.52%

9,146

217

ION

Ionics, Inc.

0.6400

0.6600

0.6500

0.6100

0.6100

-4.69%

63,000

218

TEL

Philippine Long Distance Telephone Company

2,992.0000

2,992.0000

2,988.0000

2,940.0000

2,850.0000

-4.75%

-1,375,726,740

219

MCP

Melco Crown (Philippines) Resorts Corporation

14.6000

15.1200

15.0600

14.7000

13.9000

-4.79%

-283,630,092

220

ATN

ATN Holdings, Inc.

3.0000

2.8900

2.8900

2.8500

2.8500

-5.00%

221

CAL

Calata Corporation

3.2800

3.2700

3.2300

3.1000

3.1100

-5.18%

-856,000

222

IMI

Integrated Micro-Electronics, Inc.

7.8800

8.0100

7.9000

7.8700

7.4600

-5.33%

-4,844,657

223

EMP

Emperador Inc.

10.9400

10.8600

10.6400

10.4000

10.3400

-5.48%

15,496,384

224

SUN

Suntrust Home Developers, Inc.

1.2500

1.2300

1.1900

1.2000

1.1800

-5.60%

12,500

225

GERI

Global-Estate Resorts, Inc.

1.7700

1.7300

1.7300

1.7000

1.6700

-5.65%

9,698,020

226

HOUSE

8990 Holdings, Inc.

7.6200

7.6300

7.6600

7.4300

7.1600

-6.04%

29,948,248

227

APC

APC Group, Inc.

0.8200

0.8200

0.8000

0.7700

0.7700

-6.10%

-4,461,860

228

SFI

Swift Foods, Inc.

0.1800

0.1800

0.1780

0.1730

0.1690

-6.11%

229

EG

IP E-Game Ventures, Inc.

0.0160

0.0150

0.0150

0.0150

0.0150

-6.25%

69,000

230

DAVIN

Da Vinci Capital Holdings, Inc.

2.1900

2.1600

2.1600

2.1200

2.0500

-6.39%

285,300

231

PLC

Premium Leisure Corp.

2.1800

2.1900

2.1000

2.0100

2.0400

-6.42%

-99,879,770

Page 7 of 8

WEEKLY REPORT - Price Movement


From Date

: 01-Dec-2014

To Date

: 05-Dec-2014

Nos.

Sym

Date Print : 07/12/2014 8:44:00AM

name

Mon

Tue

Wed

Thu

Fri

Yield

nfb_nfs

232

COAL

Coal Asia Holdings Incorporated

1.0200

1.0100

1.0100

0.9800

0.9500

-6.86%

-221,690

233

TAPET

Trans-Asia Petroleum Corporation

4.5000

4.3000

4.3000

4.1800

4.1900

-6.89%

4,300

234

ALCO

Arthaland Corporation

0.2900

0.0000

0.2900

0.0000

0.2700

-6.90%

235

ABG

Asiabest Group International Inc.

10.0000

9.9000

9.6000

9.5000

9.3000

-7.00%

-990

236

PBC

Philippine Bank of Communications

0.0000

35.8000

35.0000

33.0000

33.0000

-7.82%

237

STI

STI Education Systems Holdings, Inc.

0.7500

0.7400

0.7200

0.7000

0.6900

-8.00%

-15,701,100

238

LSC

Lorenzo Shipping Corporation

1.5800

1.4900

1.4900

1.3500

1.4500

-8.23%

7,500

239

SPH

Splash Corporation

2.1400

2.0500

1.9800

1.9600

1.9600

-8.41%

72,900

240

BLOOM

Bloomberry Resorts Corporation

13.9000

13.8800

13.8000

12.8000

12.7000

-8.63%

-707,721,846

241

DIZ

Dizon Copper-Silver Mines, Inc.

6.9900

6.9000

6.5000

6.5300

6.3800

-8.73%

659,950

242

FFI

Filipino Fund, Inc.

0.0000

7.3800

6.7300

6.8200

6.7100

-9.08%

243

2GO

2GO Group, Inc.

3.9000

3.8800

3.7100

3.7000

3.5100

-10.00%

316,770

244

WIN

Wellex Industries, Incorporated

0.2420

0.2340

0.2290

0.2240

0.2150

-11.16%

-48,950

245

BKR

Bright Kindle Resources & Investments Inc.

3.2700

3.2000

3.1800

3.1500

2.9000

-11.31%

1,765,060

246

AR

Abra Mining and Industrial Corporation

0.0077

0.0074

0.0067

0.0068

0.0068

-11.69%

368,000

247

ALHI

Anchor Land Holdings, Inc.

12.1000

11.9800

11.6800

10.6000

0.0000

-12.40%

21,668

248

UNI

Unioil Resources & Holdings Company, Inc.

0.3850

0.3700

0.3500

0.3500

0.3300

-14.29%

19,600

249

MED

MEDCO Holdings, Inc.

0.5600

0.5400

0.5300

0.5200

0.4750

-15.18%

220,430

250

BMM

Bogo Medellin Milling Company, Inc.

58.5000

58.5000

55.8000

55.8000

49.0000

-16.24%

Page 8 of 8