2024-04-26_20:03:34
line 37 = 2024-04-26, holiday status=0
url = https://easternsecdata.azurewebsites.net/api/BData/GetRealTimeLiveStockData
line 76 =289
Array
(
[0] => Array
(
[securityCode] => 2GO PM Equity
[securityName] => 2GO GROUP INC
[date] => 2023-07-14
[previousActiveDate] => 2023-05-02
[lastModifiedTime] => 2023-07-14T07:10:02.12892+00:00
[lastPrice] => 13.5
[previousActiveClosingPrice] => 13.5
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 13.5
[low] => 13.5
[open] => 13.5
)
[1] => Array
(
[securityCode] => AAA PM Equity
[securityName] => ASIA AMALGAMATED HLDGS CORP
[date] => 2024-04-26
[previousActiveDate] =>
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.61
[previousActiveClosingPrice] => 0
[change] => 1.61
[percentChange] => 0
[volume] => 0
[high] => 1.61
[low] => 1.61
[open] => 1.61
)
[2] => Array
(
[securityCode] => ABA PM Equity
[securityName] => ABACORE CAPITAL HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1
[previousActiveClosingPrice] => 0.98
[change] => 0.02
[percentChange] => 2.0408163265306
[volume] => 1645000
[high] => 1.01
[low] => 0.96
[open] => 0.98
)
[3] => Array
(
[securityCode] => ABG PM Equity
[securityName] => ASIABEST GROUP INTERNATIONAL
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 4
[previousActiveClosingPrice] => 4
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 4
[low] => 4
[open] => 4
)
[4] => Array
(
[securityCode] => AB PM Equity
[securityName] => ATOK BIG WEDGE CO INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.15
[previousActiveClosingPrice] => 3.26
[change] => -0.11
[percentChange] => -3.3742331288344
[volume] => 20000
[high] => 3.15
[low] => 3.15
[open] => 3.15
)
[5] => Array
(
[securityCode] => ABS PM Equity
[securityName] => ABS-CBN CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 4.33
[previousActiveClosingPrice] => 3.94
[change] => 0.39
[percentChange] => 9.8984771573604
[volume] => 2252000
[high] => 4.63
[low] => 3.6
[open] => 3.8
)
[6] => Array
(
[securityCode] => ACEN PM Equity
[securityName] => ACEN CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.78
[previousActiveClosingPrice] => 3.68
[change] => 0.1
[percentChange] => 2.7173913043478
[volume] => 14992000
[high] => 3.78
[low] => 3.62
[open] => 3.67
)
[7] => Array
(
[securityCode] => ACE PM Equity
[securityName] => ACESITE HOTEL CORPORATION
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.73
[previousActiveClosingPrice] => 1.73
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 1.73
[low] => 1.73
[open] => 1.73
)
[8] => Array
(
[securityCode] => AC PM Equity
[securityName] => AYALA CORPORATION
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 591
[previousActiveClosingPrice] => 595
[change] => -4
[percentChange] => -0.67226890756303
[volume] => 122980
[high] => 604
[low] => 591
[open] => 596
)
[9] => Array
(
[securityCode] => ACR PM Equity
[securityName] => ALSONS CONSOLIDATED RES INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.52
[previousActiveClosingPrice] => 0.53
[change] => -0.01
[percentChange] => -1.8867924528302
[volume] => 661000
[high] => 0.53
[low] => 0.51
[open] => 0.52
)
[10] => Array
(
[securityCode] => AEV PM Equity
[securityName] => ABOITIZ EQUITY VENTURES INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 40.15
[previousActiveClosingPrice] => 40
[change] => 0.15
[percentChange] => 0.375
[volume] => 420200
[high] => 40.25
[low] => 39.95
[open] => 40
)
[11] => Array
(
[securityCode] => AGI PM Equity
[securityName] => ALLIANCE GLOBAL GROUP INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 9.9
[previousActiveClosingPrice] => 9.68
[change] => 0.22
[percentChange] => 2.2727272727273
[volume] => 642500
[high] => 9.9
[low] => 9.6
[open] => 9.68
)
[12] => Array
(
[securityCode] => ALCO PM Equity
[securityName] => ARTHALAND CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.495
[previousActiveClosingPrice] => 0.495
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.495
[low] => 0.495
[open] => 0.495
)
[13] => Array
(
[securityCode] => ALHI PM Equity
[securityName] => ANCHOR LAND HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 5
[previousActiveClosingPrice] => 5
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 5
[low] => 5
[open] => 5
)
[14] => Array
(
[securityCode] => ALI PM Equity
[securityName] => AYALA LAND INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 28.55
[previousActiveClosingPrice] => 28.45
[change] => 0.1
[percentChange] => 0.35149384885765
[volume] => 5375400
[high] => 28.55
[low] => 28
[open] => 28.35
)
[15] => Array
(
[securityCode] => ALLDY PM Equity
[securityName] => ALLDAY MARTS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.13
[previousActiveClosingPrice] => 0.127
[change] => 0.003
[percentChange] => 2.3622047244094
[volume] => 2550000
[high] => 0.131
[low] => 0.127
[open] => 0.127
)
[16] => Array
(
[securityCode] => ALLHC PM Equity
[securityName] => AYALALAND LOGISTICS HOLDINGS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.87
[previousActiveClosingPrice] => 1.85
[change] => 0.02
[percentChange] => 1.0810810810811
[volume] => 435000
[high] => 1.87
[low] => 1.85
[open] => 1.85
)
[17] => Array
(
[securityCode] => ALTER PM Equity
[securityName] => ALTERNERGY PHILIPPINE HOLDIN
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.66
[previousActiveClosingPrice] => 0.67
[change] => -0.01
[percentChange] => -1.4925373134328
[volume] => 497000
[high] => 0.67
[low] => 0.64
[open] => 0.64
)
[18] => Array
(
[securityCode] => ANI PM Equity
[securityName] => AGRINURTURE INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.59
[previousActiveClosingPrice] => 0.56
[change] => 0.03
[percentChange] => 5.3571428571429
[volume] => 4860000
[high] => 0.6
[low] => 0.54
[open] => 0.54
)
[19] => Array
(
[securityCode] => ANS PM Equity
[securityName] => SORIANO (A) CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 11.8
[previousActiveClosingPrice] => 11.7
[change] => 0.1
[percentChange] => 0.85470085470085
[volume] => 1000
[high] => 11.8
[low] => 11.8
[open] => 11.8
)
[20] => Array
(
[securityCode] => APC PM Equity
[securityName] => APC GROUP INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.22
[previousActiveClosingPrice] => 0.229
[change] => -0.009
[percentChange] => -3.9301310043668
[volume] => 1070000
[high] => 0.224
[low] => 0.215
[open] => 0.216
)
[21] => Array
(
[securityCode] => APL PM Equity
[securityName] => APOLLO GLOBAL CAPITAL INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.0098
[previousActiveClosingPrice] => 0.0099
[change] => -0.0001
[percentChange] => -1.010101010101
[volume] => 149000000
[high] => 0.01
[low] => 0.0095
[open] => 0.0099
)
[22] => Array
(
[securityCode] => APO PM Equity
[securityName] => ANGLO PHILIPPINE HLDGS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.445
[previousActiveClosingPrice] => 0.445
[change] => 0
[percentChange] => 0
[volume] => 250000
[high] => 0.445
[low] => 0.445
[open] => 0.445
)
[23] => Array
(
[securityCode] => AP PM Equity
[securityName] => ABOITIZ POWER CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 37.1
[previousActiveClosingPrice] => 36.4
[change] => 0.7
[percentChange] => 1.9230769230769
[volume] => 769700
[high] => 37.1
[low] => 36.05
[open] => 36.05
)
[24] => Array
(
[securityCode] => APVI PM Equity
[securityName] => ALTUS PROPERTY VENTURES INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 8.92
[previousActiveClosingPrice] => 8.92
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 8.92
[low] => 8.92
[open] => 8.92
)
[25] => Array
(
[securityCode] => APX PM Equity
[securityName] => APEX MINING CO INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.39
[previousActiveClosingPrice] => 3.36
[change] => 0.03
[percentChange] => 0.89285714285714
[volume] => 16417000
[high] => 3.47
[low] => 3.34
[open] => 3.36
)
[26] => Array
(
[securityCode] => ARA PM Equity
[securityName] => ARANETA PROPERTIES INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.82
[previousActiveClosingPrice] => 0.84
[change] => -0.02
[percentChange] => -2.3809523809524
[volume] => 230000
[high] => 0.83
[low] => 0.8
[open] => 0.82
)
[27] => Array
(
[securityCode] => AREIT PM Equity
[securityName] => AREIT INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 34.1
[previousActiveClosingPrice] => 34.1
[change] => 0
[percentChange] => 0
[volume] => 401900
[high] => 34.2
[low] => 34
[open] => 34.2
)
[28] => Array
(
[securityCode] => AR PM Equity
[securityName] => ABRA MINING & INDUSTRIAL
[date] => 2024-04-26
[previousActiveDate] => 2021-03-03
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.0046
[previousActiveClosingPrice] => 0.0046
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.0046
[low] => 0.0046
[open] => 0.0046
)
[29] => Array
(
[securityCode] => ASLAG PM Equity
[securityName] => RASLAG CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1
[previousActiveClosingPrice] => 1.02
[change] => -0.02
[percentChange] => -1.9607843137255
[volume] => 53000
[high] => 1
[low] => 1
[open] => 1
)
[30] => Array
(
[securityCode] => ATI PM Equity
[securityName] => ASIAN TERMINALS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 18.98
[previousActiveClosingPrice] => 17.76
[change] => 1.22
[percentChange] => 6.8693693693694
[volume] => 112600
[high] => 19.38
[low] => 18.4
[open] => 18.4
)
[31] => Array
(
[securityCode] => ATNB PM Equity
[securityName] => ATN HOLDINGS-B SHS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.56
[previousActiveClosingPrice] => 0.58
[change] => -0.02
[percentChange] => -3.448275862069
[volume] => 722000
[high] => 0.6
[low] => 0.53
[open] => 0.54
)
[32] => Array
(
[securityCode] => ATN PM Equity
[securityName] => ATN HOLDINGS-A SHS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.54
[previousActiveClosingPrice] => 0.55
[change] => -0.01
[percentChange] => -1.8181818181818
[volume] => 12845000
[high] => 0.59
[low] => 0.54
[open] => 0.56
)
[33] => Array
(
[securityCode] => AT PM Equity
[securityName] => ATLAS CONS MINING & DEV
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 4.48
[previousActiveClosingPrice] => 4.32
[change] => 0.16
[percentChange] => 3.7037037037037
[volume] => 687000
[high] => 4.49
[low] => 4.3
[open] => 4.32
)
[34] => Array
(
[securityCode] => AUB PM Equity
[securityName] => ASIA UNITED BANK
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 42.5
[previousActiveClosingPrice] => 41.5
[change] => 1
[percentChange] => 2.4096385542169
[volume] => 218700
[high] => 42.5
[low] => 41.4
[open] => 41.4
)
[35] => Array
(
[securityCode] => AXLM PM Equity
[securityName] => AXELUM RESOURCES CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 2.38
[previousActiveClosingPrice] => 2.35
[change] => 0.03
[percentChange] => 1.2765957446809
[volume] => 210000
[high] => 2.39
[low] => 2.35
[open] => 2.35
)
[36] => Array
(
[securityCode] => BCB PM Equity
[securityName] => BENGUET CORPORATION 'B' COM
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 4.25
[previousActiveClosingPrice] => 4.2
[change] => 0.05
[percentChange] => 1.1904761904762
[volume] => 27000
[high] => 4.25
[low] => 4.08
[open] => 4.08
)
[37] => Array
(
[securityCode] => BCOR PM Equity
[securityName] => BERJAYA PHILIPPINES INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 7.61
[previousActiveClosingPrice] => 7.61
[change] => 0
[percentChange] => 0
[volume] => 1800
[high] => 7.61
[low] => 7.4
[open] => 7.4
)
[38] => Array
(
[securityCode] => BC PM Equity
[securityName] => BENGUET CORP-A
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 4.4
[previousActiveClosingPrice] => 4.2
[change] => 0.2
[percentChange] => 4.7619047619048
[volume] => 99000
[high] => 4.4
[low] => 4.2
[open] => 4.2
)
[39] => Array
(
[securityCode] => BDO PM Equity
[securityName] => BDO UNIBANK INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 144
[previousActiveClosingPrice] => 145.6
[change] => -1.6
[percentChange] => -1.0989010989011
[volume] => 1221690
[high] => 145.4
[low] => 143.8
[open] => 144.5
)
[40] => Array
(
[securityCode] => BEL PM Equity
[securityName] => BELLE CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.98
[previousActiveClosingPrice] => 1.98
[change] => 0
[percentChange] => 0
[volume] => 610000
[high] => 2
[low] => 1.9
[open] => 1.98
)
[41] => Array
(
[securityCode] => BHI PM Equity
[securityName] => BOULEVARD HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.051
[previousActiveClosingPrice] => 0.047
[change] => 0.004
[percentChange] => 8.5106382978723
[volume] => 3800000
[high] => 0.051
[low] => 0.047
[open] => 0.047
)
[42] => Array
(
[securityCode] => BH PM Equity
[securityName] => BHI HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2023-04-13
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 680
[previousActiveClosingPrice] => 680
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 680
[low] => 680
[open] => 680
)
[43] => Array
(
[securityCode] => BKR PM Equity
[securityName] => BRIGHT KINDLE RESOURCES & IN
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.33
[previousActiveClosingPrice] => 1.32
[change] => 0.01
[percentChange] => 0.75757575757576
[volume] => 100000
[high] => 1.33
[low] => 1.31
[open] => 1.31
)
[44] => Array
(
[securityCode] => BLOOM PM Equity
[securityName] => BLOOMBERRY RESORTS CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 10.1
[previousActiveClosingPrice] => 9.8
[change] => 0.3
[percentChange] => 3.0612244897959
[volume] => 5955300
[high] => 10.1
[low] => 9.8
[open] => 9.8
)
[45] => Array
(
[securityCode] => BMM PM Equity
[securityName] => BOGO-MEDELLIN MILLING CO INC
[date] => 2024-04-26
[previousActiveDate] => 2022-12-23
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 52
[previousActiveClosingPrice] => 52
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 52
[low] => 52
[open] => 52
)
[46] => Array
(
[securityCode] => BNCOM PM Equity
[securityName] => BANK OF COMMERCE/MANILA
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 6.16
[previousActiveClosingPrice] => 6.13
[change] => 0.03
[percentChange] => 0.48939641109299
[volume] => 17000
[high] => 6.48
[low] => 6.13
[open] => 6.13
)
[47] => Array
(
[securityCode] => BPI PM Equity
[securityName] => BANK OF THE PHILIPPINE ISLAN
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 125
[previousActiveClosingPrice] => 123.7
[change] => 1.3
[percentChange] => 1.050929668553
[volume] => 764730
[high] => 125
[low] => 123
[open] => 123
)
[48] => Array
(
[securityCode] => BRN PM Equity
[securityName] => A BROWN COMPANY INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.61
[previousActiveClosingPrice] => 0.63
[change] => -0.02
[percentChange] => -3.1746031746032
[volume] => 28000
[high] => 0.62
[low] => 0.61
[open] => 0.62
)
[49] => Array
(
[securityCode] => BSC PM Equity
[securityName] => BASIC ENERGY CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.154
[previousActiveClosingPrice] => 0.16
[change] => -0.006
[percentChange] => -3.75
[volume] => 14990000
[high] => 0.16
[low] => 0.151
[open] => 0.158
)
[50] => Array
(
[securityCode] => CAB PM Equity
[securityName] => CONCRETE AGGREGATES CORP-B
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 43.05
[previousActiveClosingPrice] => 43.05
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 43.05
[low] => 43.05
[open] => 43.05
)
[51] => Array
(
[securityCode] => CA PM Equity
[securityName] => CONCRETE AGGREGATES CORP-A
[date] => 2024-04-26
[previousActiveDate] => 2024-04-05
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 42
[previousActiveClosingPrice] => 42
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 42
[low] => 42
[open] => 42
)
[52] => Array
(
[securityCode] => CAT PM Equity
[securityName] => CENTRAL AZUCARERA DE TARLAC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 11
[previousActiveClosingPrice] => 10.54
[change] => 0.46
[percentChange] => 4.3643263757116
[volume] => 500
[high] => 11
[low] => 10.54
[open] => 10.54
)
[53] => Array
(
[securityCode] => CDC PM Equity
[securityName] => CITYLAND DEVELOPMENT CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.7
[previousActiveClosingPrice] => 0.7
[change] => 0
[percentChange] => 0
[volume] => 174000
[high] => 0.71
[low] => 0.69
[open] => 0.7
)
[54] => Array
(
[securityCode] => CEB PM Equity
[securityName] => CEBU AIR INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 28
[previousActiveClosingPrice] => 27.8
[change] => 0.2
[percentChange] => 0.71942446043165
[volume] => 57300
[high] => 28.3
[low] => 27.8
[open] => 28
)
[55] => Array
(
[securityCode] => CEI PM Equity
[securityName] => CROWN EQUITIES INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.071
[previousActiveClosingPrice] => 0.072
[change] => -0.001
[percentChange] => -1.3888888888889
[volume] => 220000
[high] => 0.071
[low] => 0.068
[open] => 0.069
)
[56] => Array
(
[securityCode] => CEU PM Equity
[securityName] => CENTRO ESCOLAR UNIVERSITY
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 9
[previousActiveClosingPrice] => 9.48
[change] => -0.48
[percentChange] => -5.0632911392405
[volume] => 100
[high] => 9
[low] => 9
[open] => 9
)
[57] => Array
(
[securityCode] => CHIB PM Equity
[securityName] => CHINA BANKING CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 38.75
[previousActiveClosingPrice] => 38.8
[change] => -0.05
[percentChange] => -0.12886597938144
[volume] => 419300
[high] => 38.95
[low] => 38.25
[open] => 38.25
)
[58] => Array
(
[securityCode] => CHI PM Equity
[securityName] => CEBU HOLDINGS INC
[date] => 2024-02-29
[previousActiveDate] => 2021-12-15
[lastModifiedTime] => 2024-02-29T07:06:10.899426+00:00
[lastPrice] => 6.12
[previousActiveClosingPrice] => 6.12
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 6.12
[low] => 6.12
[open] => 6.12
)
[59] => Array
(
[securityCode] => CHP PM Equity
[securityName] => CEMEX HOLDINGS PHILIPPINES I
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.36
[previousActiveClosingPrice] => 1.9
[change] => -0.54
[percentChange] => -28.421052631579
[volume] => 70129000
[high] => 1.44
[low] => 1.34
[open] => 1.43
)
[60] => Array
(
[securityCode] => CIC PM Equity
[securityName] => CONCEPCION INDUSTRIAL CORPOR
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 11.66
[previousActiveClosingPrice] => 11.78
[change] => -0.12
[percentChange] => -1.018675721562
[volume] => 12000
[high] => 11.66
[low] => 11.3
[open] => 11.42
)
[61] => Array
(
[securityCode] => CIP PM Equity
[securityName] => CHEMICAL INDUSTRIES PHILIPP
[date] => 2024-04-26
[previousActiveDate] => 2023-10-05
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 161.5
[previousActiveClosingPrice] => 161.5
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 161.5
[low] => 161.5
[open] => 161.5
)
[62] => Array
(
[securityCode] => CLI PM Equity
[securityName] => CEBU LANDMASTERS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 2.73
[previousActiveClosingPrice] => 2.7
[change] => 0.03
[percentChange] => 1.1111111111111
[volume] => 54000
[high] => 2.73
[low] => 2.68
[open] => 2.7
)
[63] => Array
(
[securityCode] => CNPF PM Equity
[securityName] => CENTURY PACIFIC FOOD INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 36.95
[previousActiveClosingPrice] => 36.1
[change] => 0.85
[percentChange] => 2.3545706371191
[volume] => 500100
[high] => 36.95
[low] => 36
[open] => 36.2
)
[64] => Array
(
[securityCode] => CNVRG PM Equity
[securityName] => CONVERGE INFORMATION AND COM
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 9.04
[previousActiveClosingPrice] => 8.98
[change] => 0.06
[percentChange] => 0.66815144766147
[volume] => 1803100
[high] => 9.04
[low] => 8.7
[open] => 8.8
)
[65] => Array
(
[securityCode] => COAL PM Equity
[securityName] => COAL ASIA HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.13
[previousActiveClosingPrice] => 0.148
[change] => -0.018
[percentChange] => -12.162162162162
[volume] => 110000
[high] => 0.148
[low] => 0.13
[open] => 0.148
)
[66] => Array
(
[securityCode] => COL PM Equity
[securityName] => COL FINANCIAL GROUP INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 2.32
[previousActiveClosingPrice] => 2.3
[change] => 0.02
[percentChange] => 0.8695652173913
[volume] => 41000
[high] => 2.32
[low] => 2.2
[open] => 2.2
)
[67] => Array
(
[securityCode] => COSCO PM Equity
[securityName] => COSCO CAPITAL INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 4.66
[previousActiveClosingPrice] => 4.75
[change] => -0.09
[percentChange] => -1.8947368421053
[volume] => 395000
[high] => 4.7
[low] => 4.63
[open] => 4.63
)
[68] => Array
(
[securityCode] => CPG PM Equity
[securityName] => CENTURY PROPERTIES GROUP INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.275
[previousActiveClosingPrice] => 0.275
[change] => 0
[percentChange] => 0
[volume] => 370000
[high] => 0.275
[low] => 0.27
[open] => 0.27
)
[69] => Array
(
[securityCode] => C PM Equity
[securityName] => CHELSEA LOGISTICS AND INFRAS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.26
[previousActiveClosingPrice] => 1.3
[change] => -0.04
[percentChange] => -3.0769230769231
[volume] => 6000
[high] => 1.27
[low] => 1.26
[open] => 1.27
)
[70] => Array
(
[securityCode] => CPM PM Equity
[securityName] => CENTURY PEAK HOLDINGS CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.09
[previousActiveClosingPrice] => 3.09
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 3.09
[low] => 3.09
[open] => 3.09
)
[71] => Array
(
[securityCode] => CREIT PM Equity
[securityName] => CITICORE ENERGY REIT CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 2.79
[previousActiveClosingPrice] => 2.78
[change] => 0.01
[percentChange] => 0.35971223021583
[volume] => 407000
[high] => 2.79
[low] => 2.77
[open] => 2.78
)
[72] => Array
(
[securityCode] => CROWN PM Equity
[securityName] => CROWN ASIA CHEMICALS CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.8
[previousActiveClosingPrice] => 1.89
[change] => -0.09
[percentChange] => -4.7619047619048
[volume] => 34000
[high] => 1.89
[low] => 1.79
[open] => 1.89
)
[73] => Array
(
[securityCode] => CSB PM Equity
[securityName] => CITYSTATE SAVINGS BANK INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 8.01
[previousActiveClosingPrice] => 8.01
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 8.01
[low] => 8.01
[open] => 8.01
)
[74] => Array
(
[securityCode] => CYBR PM Equity
[securityName] => CYBER BAY CORP
[date] => 2024-04-26
[previousActiveDate] => 2021-06-17
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.33
[previousActiveClosingPrice] => 0.33
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.33
[low] => 0.33
[open] => 0.33
)
[75] => Array
(
[securityCode] => DDMPR PM Equity
[securityName] => DDMP REIT INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.18
[previousActiveClosingPrice] => 1.18
[change] => 0
[percentChange] => 0
[volume] => 4326000
[high] => 1.19
[low] => 1.16
[open] => 1.18
)
[76] => Array
(
[securityCode] => DD PM Equity
[securityName] => DOUBLEDRAGON CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 7.93
[previousActiveClosingPrice] => 7.95
[change] => -0.02
[percentChange] => -0.25157232704403
[volume] => 66200
[high] => 7.95
[low] => 7.9
[open] => 7.95
)
[77] => Array
(
[securityCode] => DELM PM Equity
[securityName] => DEL MONTE PACIFIC LTD
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 5.46
[previousActiveClosingPrice] => 5.2
[change] => 0.26
[percentChange] => 5
[volume] => 7500
[high] => 5.46
[low] => 5.29
[open] => 5.29
)
[78] => Array
(
[securityCode] => DFNN PM Equity
[securityName] => DFNN INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.08
[previousActiveClosingPrice] => 3.08
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 3.08
[low] => 3.08
[open] => 3.08
)
[79] => Array
(
[securityCode] => DHI PM Equity
[securityName] => DOMINION HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] =>
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.16
[previousActiveClosingPrice] => 0
[change] => 3.16
[percentChange] => 0
[volume] => 0
[high] => 3.16
[low] => 3.16
[open] => 3.16
)
[80] => Array
(
[securityCode] => DITO PM Equity
[securityName] => DITO CME HOLDINGS CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 2.17
[previousActiveClosingPrice] => 2.05
[change] => 0.12
[percentChange] => 5.8536585365854
[volume] => 5915000
[high] => 2.27
[low] => 2.04
[open] => 2.06
)
[81] => Array
(
[securityCode] => DIZ PM Equity
[securityName] => DIZON COPPER-SILVER MINES
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 2.28
[previousActiveClosingPrice] => 2.28
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 2.28
[low] => 2.28
[open] => 2.28
)
[82] => Array
(
[securityCode] => DMC PM Equity
[securityName] => DMCI HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 10.86
[previousActiveClosingPrice] => 10.94
[change] => -0.08
[percentChange] => -0.73126142595978
[volume] => 2966000
[high] => 10.92
[low] => 10.44
[open] => 10.44
)
[83] => Array
(
[securityCode] => DMW PM Equity
[securityName] => DM WENCESLAO AND ASSOCIATES
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 5.7
[previousActiveClosingPrice] => 5.6
[change] => 0.1
[percentChange] => 1.7857142857143
[volume] => 51100
[high] => 5.7
[low] => 5.5
[open] => 5.5
)
[84] => Array
(
[securityCode] => DNL PM Equity
[securityName] => D&L INDUSTRIES INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 6.14
[previousActiveClosingPrice] => 6.14
[change] => 0
[percentChange] => 0
[volume] => 2381200
[high] => 6.14
[low] => 6.1
[open] => 6.12
)
[85] => Array
(
[securityCode] => DWC PM Equity
[securityName] => DISCOVERY WORLD CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.4
[previousActiveClosingPrice] => 1.4
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 1.4
[low] => 1.4
[open] => 1.4
)
[86] => Array
(
[securityCode] => ECP PM Equity
[securityName] => EASYCALL COMMUN PHILIPPINES
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 2.06
[previousActiveClosingPrice] => 2.06
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 2.06
[low] => 2.06
[open] => 2.06
)
[87] => Array
(
[securityCode] => ECVC PM Equity
[securityName] => EAST COAST VULCAN CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.65
[previousActiveClosingPrice] => 0.64
[change] => 0.01
[percentChange] => 1.5625
[volume] => 1433000
[high] => 0.67
[low] => 0.6
[open] => 0.6
)
[88] => Array
(
[securityCode] => EEI PM Equity
[securityName] => EEI CORPORATION
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 5.34
[previousActiveClosingPrice] => 5.4
[change] => -0.06
[percentChange] => -1.1111111111111
[volume] => 35100
[high] => 5.38
[low] => 5.2
[open] => 5.21
)
[89] => Array
(
[securityCode] => EG PM Equity
[securityName] => IP E-GAME VENTURES INC
[date] => 2024-04-26
[previousActiveDate] =>
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.0094
[previousActiveClosingPrice] => 0
[change] => 0.0094
[percentChange] => 0
[volume] => 0
[high] => 0.0094
[low] => 0.0094
[open] => 0.0094
)
[90] => Array
(
[securityCode] => ELI PM Equity
[securityName] => EMPIRE EAST LAND HOLDINGS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.158
[previousActiveClosingPrice] => 0.16
[change] => -0.002
[percentChange] => -1.25
[volume] => 1220000
[high] => 0.159
[low] => 0.154
[open] => 0.155
)
[91] => Array
(
[securityCode] => EMI PM Equity
[securityName] => EMPERADOR INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 19.08
[previousActiveClosingPrice] => 19.1
[change] => -0.02
[percentChange] => -0.10471204188482
[volume] => 352400
[high] => 19.08
[low] => 18.96
[open] => 19.08
)
[92] => Array
(
[securityCode] => ENEX PM Equity
[securityName] => ENEX ENERGY CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 4.35
[previousActiveClosingPrice] => 4.35
[change] => 0
[percentChange] => 0
[volume] => 6000
[high] => 4.35
[low] => 4.35
[open] => 4.35
)
[93] => Array
(
[securityCode] => EURO PM Equity
[securityName] => EURO-MED LABORATORIES PHIL
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.78
[previousActiveClosingPrice] => 0.73
[change] => 0.05
[percentChange] => 6.8493150684932
[volume] => 20000
[high] => 0.78
[low] => 0.73
[open] => 0.74
)
[94] => Array
(
[securityCode] => EVER PM Equity
[securityName] => EVER-GOTESCO RES & HLDGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.25
[previousActiveClosingPrice] => 0.25
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.25
[low] => 0.25
[open] => 0.25
)
[95] => Array
(
[securityCode] => EW PM Equity
[securityName] => EAST WEST BANKING CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 9.22
[previousActiveClosingPrice] => 9.2
[change] => 0.02
[percentChange] => 0.21739130434783
[volume] => 19300
[high] => 9.28
[low] => 9.17
[open] => 9.17
)
[96] => Array
(
[securityCode] => FAF PM Equity
[securityName] => FIRST ABACUS FINANCIAL HLDGS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-16
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.67
[previousActiveClosingPrice] => 0.67
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.67
[low] => 0.67
[open] => 0.67
)
[97] => Array
(
[securityCode] => FB PM Equity
[securityName] => SAN MIGUEL FOOD AND BEVERAGE
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 44.2
[previousActiveClosingPrice] => 45
[change] => -0.8
[percentChange] => -1.7777777777778
[volume] => 35400
[high] => 45.2
[low] => 44.1
[open] => 45
)
[98] => Array
(
[securityCode] => FCG PM Equity
[securityName] => FIGARO COFFEE GROUP INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.65
[previousActiveClosingPrice] => 0.64
[change] => 0.01
[percentChange] => 1.5625
[volume] => 4643000
[high] => 0.65
[low] => 0.63
[open] => 0.63
)
[99] => Array
(
[securityCode] => FDC PM Equity
[securityName] => FILINVEST DEVELOPMENT CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 5.7
[previousActiveClosingPrice] => 5.7
[change] => 0
[percentChange] => 0
[volume] => 200
[high] => 5.7
[low] => 5.7
[open] => 5.7
)
[100] => Array
(
[securityCode] => FERRO PM Equity
[securityName] => FERRONOUX HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 2.57
[previousActiveClosingPrice] => 2.6
[change] => -0.03
[percentChange] => -1.1538461538462
[volume] => 2000
[high] => 2.57
[low] => 2.57
[open] => 2.57
)
[101] => Array
(
[securityCode] => FEU PM Equity
[securityName] => FAR EASTERN UNIVERSITY
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 630
[previousActiveClosingPrice] => 629.5
[change] => 0.5
[percentChange] => 0.079428117553614
[volume] => 130
[high] => 630
[low] => 630
[open] => 630
)
[102] => Array
(
[securityCode] => FFI PM Equity
[securityName] => FILIPINO FUND INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-22
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 6.02
[previousActiveClosingPrice] => 6.02
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 6.02
[low] => 6.02
[open] => 6.02
)
[103] => Array
(
[securityCode] => FGEN PM Equity
[securityName] => FIRST GEN CORPORATION
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 19.2
[previousActiveClosingPrice] => 19.18
[change] => 0.02
[percentChange] => 0.10427528675704
[volume] => 939600
[high] => 19.3
[low] => 19
[open] => 19.24
)
[104] => Array
(
[securityCode] => FILRT PM Equity
[securityName] => FILINVEST REIT CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 2.7
[previousActiveClosingPrice] => 2.7
[change] => 0
[percentChange] => 0
[volume] => 12646000
[high] => 2.71
[low] => 2.68
[open] => 2.71
)
[105] => Array
(
[securityCode] => FJPB PM Equity
[securityName] => F & J PRINCE HLDGS CORP-B
[date] => 2024-04-26
[previousActiveDate] => 2023-10-09
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.58
[previousActiveClosingPrice] => 1.56
[change] => 0.02
[percentChange] => 1.2820512820513
[volume] => 2000
[high] => 1.58
[low] => 1.58
[open] => 1.58
)
[106] => Array
(
[securityCode] => FJP PM Equity
[securityName] => F & J PRINCE HLDGS CORP-A
[date] => 2024-04-26
[previousActiveDate] => 2024-04-12
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 2.16
[previousActiveClosingPrice] => 2.16
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 2.16
[low] => 2.16
[open] => 2.16
)
[107] => Array
(
[securityCode] => FLI PM Equity
[securityName] => FILINVEST LAND INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.72
[previousActiveClosingPrice] => 0.71
[change] => 0.01
[percentChange] => 1.4084507042254
[volume] => 3444000
[high] => 0.72
[low] => 0.7
[open] => 0.72
)
[108] => Array
(
[securityCode] => FNI PM Equity
[securityName] => GLOBAL FERRONICKEL HOLDINGS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.89
[previousActiveClosingPrice] => 1.88
[change] => 0.01
[percentChange] => 0.53191489361702
[volume] => 1007000
[high] => 1.89
[low] => 1.76
[open] => 1.84
)
[109] => Array
(
[securityCode] => FOOD PM Equity
[securityName] => ALLIANCE SELECT FOODS INTERN
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.425
[previousActiveClosingPrice] => 0.425
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.425
[low] => 0.425
[open] => 0.425
)
[110] => Array
(
[securityCode] => FPH PM Equity
[securityName] => FIRST PHILIPPINE HLDGS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 65.2
[previousActiveClosingPrice] => 64.65
[change] => 0.55
[percentChange] => 0.8507347254447
[volume] => 11060
[high] => 65.2
[low] => 65
[open] => 65.2
)
[111] => Array
(
[securityCode] => FPI PM Equity
[securityName] => FORUM PACIFIC INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.21
[previousActiveClosingPrice] => 0.21
[change] => 0
[percentChange] => 0
[volume] => 40000
[high] => 0.21
[low] => 0.21
[open] => 0.21
)
[112] => Array
(
[securityCode] => FRUIT PM Equity
[securityName] => FRUITAS HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.83
[previousActiveClosingPrice] => 0.83
[change] => 0
[percentChange] => 0
[volume] => 100000
[high] => 0.83
[low] => 0.81
[open] => 0.81
)
[113] => Array
(
[securityCode] => FYNB PM Equity
[securityName] => FILSYN CORPORATION-B
[date] => 2024-04-26
[previousActiveDate] =>
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 5
[previousActiveClosingPrice] => 0
[change] => 5
[percentChange] => 0
[volume] => 0
[high] => 5
[low] => 5
[open] => 5
)
[114] => Array
(
[securityCode] => FYN PM Equity
[securityName] => FILSYN CORPORATION-A
[date] => 2024-04-26
[previousActiveDate] =>
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3
[previousActiveClosingPrice] => 0
[change] => 3
[percentChange] => 0
[volume] => 0
[high] => 3
[low] => 3
[open] => 3
)
[115] => Array
(
[securityCode] => GEO PM Equity
[securityName] => GEOGRACE RESOURCES PHILIPPIN
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.08
[previousActiveClosingPrice] => 0.076
[change] => 0.004
[percentChange] => 5.2631578947368
[volume] => 2010000
[high] => 0.08
[low] => 0.074
[open] => 0.074
)
[116] => Array
(
[securityCode] => GERI PM Equity
[securityName] => GLOBAL-ESTATE RESORTS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.75
[previousActiveClosingPrice] => 0.78
[change] => -0.03
[percentChange] => -3.8461538461538
[volume] => 33000
[high] => 0.79
[low] => 0.74
[open] => 0.79
)
[117] => Array
(
[securityCode] => GLO PM Equity
[securityName] => GLOBE TELECOM INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1750
[previousActiveClosingPrice] => 1730
[change] => 20
[percentChange] => 1.1560693641618
[volume] => 11335
[high] => 1750
[low] => 1728
[open] => 1729
)
[118] => Array
(
[securityCode] => GMA7 PM Equity
[securityName] => GMA NETWORK INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 7.7
[previousActiveClosingPrice] => 7.74
[change] => -0.04
[percentChange] => -0.51679586563307
[volume] => 316100
[high] => 7.75
[low] => 7.68
[open] => 7.7
)
[119] => Array
(
[securityCode] => GPH PM Equity
[securityName] => GRAND PLAZA HOTEL CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 8.99
[previousActiveClosingPrice] => 8.99
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 8.99
[low] => 8.99
[open] => 8.99
)
[120] => Array
(
[securityCode] => GREEN PM Equity
[securityName] => GREENERGY HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.24
[previousActiveClosingPrice] => 0.24
[change] => 0
[percentChange] => 0
[volume] => 2160000
[high] => 0.241
[low] => 0.236
[open] => 0.236
)
[121] => Array
(
[securityCode] => GSMI PM Equity
[securityName] => GINEBRA SAN MIGUEL INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 162.2
[previousActiveClosingPrice] => 164
[change] => -1.8
[percentChange] => -1.0975609756098
[volume] => 3020
[high] => 165.8
[low] => 161.4
[open] => 165.8
)
[122] => Array
(
[securityCode] => GTCAP PM Equity
[securityName] => GT CAPITAL HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 609
[previousActiveClosingPrice] => 600
[change] => 9
[percentChange] => 1.5
[volume] => 78190
[high] => 614
[low] => 597
[open] => 600
)
[123] => Array
(
[securityCode] => HI PM Equity
[securityName] => HOUSE OF INVESTMENTS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.32
[previousActiveClosingPrice] => 3.32
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 3.32
[low] => 3.32
[open] => 3.32
)
[124] => Array
(
[securityCode] => HLCM PM Equity
[securityName] => HOLCIM PHILIPPINES INC
[date] => 2023-11-24
[previousActiveDate] => 2023-06-29
[lastModifiedTime] => 2023-11-24T07:06:42.192033+00:00
[lastPrice] => 3.87
[previousActiveClosingPrice] => 3.87
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 3.87
[low] => 3.87
[open] => 3.87
)
[125] => Array
(
[securityCode] => HOME PM Equity
[securityName] => ALLHOME CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.99
[previousActiveClosingPrice] => 0.97
[change] => 0.02
[percentChange] => 2.0618556701031
[volume] => 1695000
[high] => 1
[low] => 0.95
[open] => 0.97
)
[126] => Array
(
[securityCode] => HOUSE PM Equity
[securityName] => 8990 HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 9.19
[previousActiveClosingPrice] => 9.19
[change] => 0
[percentChange] => 0
[volume] => 25800
[high] => 9.19
[low] => 8.66
[open] => 9
)
[127] => Array
(
[securityCode] => HVN PM Equity
[securityName] => GOLDEN MV HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1080
[previousActiveClosingPrice] => 1080
[change] => 0
[percentChange] => 0
[volume] => 25
[high] => 1080
[low] => 1038
[open] => 1080
)
[128] => Array
(
[securityCode] => ICT PM Equity
[securityName] => INTL CONTAINER TERM SVCS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 326.4
[previousActiveClosingPrice] => 329.6
[change] => -3.2
[percentChange] => -0.97087378640777
[volume] => 680510
[high] => 332
[low] => 326.4
[open] => 329.8
)
[129] => Array
(
[securityCode] => IMI PM Equity
[securityName] => INTEGRATED MICRO-ELECTRONICS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.68
[previousActiveClosingPrice] => 1.73
[change] => -0.05
[percentChange] => -2.8901734104046
[volume] => 188000
[high] => 1.73
[low] => 1.67
[open] => 1.73
)
[130] => Array
(
[securityCode] => IMP PM Equity
[securityName] => IMPERIAL RESOURCES INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-11
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.57
[previousActiveClosingPrice] => 0.57
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.57
[low] => 0.57
[open] => 0.57
)
[131] => Array
(
[securityCode] => INFRA PM Equity
[securityName] => PHILIPPINE INFRADEV HOLDINGS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.55
[previousActiveClosingPrice] => 0.51
[change] => 0.04
[percentChange] => 7.843137254902
[volume] => 1000
[high] => 0.55
[low] => 0.55
[open] => 0.55
)
[132] => Array
(
[securityCode] => ION PM Equity
[securityName] => IONICS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.04
[previousActiveClosingPrice] => 1.04
[change] => 0
[percentChange] => 0
[volume] => 403000
[high] => 1.04
[low] => 1
[open] => 1.04
)
[133] => Array
(
[securityCode] => I PM Equity
[securityName] => I-REMIT INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.325
[previousActiveClosingPrice] => 0.325
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.325
[low] => 0.325
[open] => 0.325
)
[134] => Array
(
[securityCode] => IPM PM Equity
[securityName] => IPM HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-12
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.45
[previousActiveClosingPrice] => 3.45
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 3.45
[low] => 3.45
[open] => 3.45
)
[135] => Array
(
[securityCode] => IPO PM Equity
[securityName] => IPEOPLE INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 6.9
[previousActiveClosingPrice] => 6.9
[change] => 0
[percentChange] => 0
[volume] => 800
[high] => 6.9
[low] => 6.25
[open] => 6.45
)
[136] => Array
(
[securityCode] => IS PM Equity
[securityName] => ISLAND INFORMATION & TECH
[date] => 2024-04-26
[previousActiveDate] => 2021-03-17
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.144
[previousActiveClosingPrice] => 0.144
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.144
[low] => 0.144
[open] => 0.144
)
[137] => Array
(
[securityCode] => JAS PM Equity
[securityName] => JACKSTONES INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-23
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.8
[previousActiveClosingPrice] => 0.8
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.8
[low] => 0.8
[open] => 0.8
)
[138] => Array
(
[securityCode] => JFC PM Equity
[securityName] => JOLLIBEE FOODS CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 239
[previousActiveClosingPrice] => 235
[change] => 4
[percentChange] => 1.7021276595745
[volume] => 378240
[high] => 239
[low] => 226.8
[open] => 234.6
)
[139] => Array
(
[securityCode] => JGS PM Equity
[securityName] => JG SUMMIT HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 35
[previousActiveClosingPrice] => 32.95
[change] => 2.05
[percentChange] => 6.2215477996965
[volume] => 4918300
[high] => 35
[low] => 32
[open] => 32.9
)
[140] => Array
(
[securityCode] => JOH PM Equity
[securityName] => JOLLIVILLE HOLDINGS CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 5.05
[previousActiveClosingPrice] => 5.69
[change] => -0.64
[percentChange] => -11.247803163445
[volume] => 200
[high] => 5.05
[low] => 5.05
[open] => 5.05
)
[141] => Array
(
[securityCode] => KEEPR PM Equity
[securityName] => THE KEEPERS HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.46
[previousActiveClosingPrice] => 1.47
[change] => -0.01
[percentChange] => -0.68027210884354
[volume] => 2411000
[high] => 1.46
[low] => 1.44
[open] => 1.45
)
[142] => Array
(
[securityCode] => KEP PM Equity
[securityName] => KEPPEL PHILIPPINES PROP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 11.82
[previousActiveClosingPrice] => 16.86
[change] => -5.04
[percentChange] => -29.893238434164
[volume] => 98600
[high] => 11.82
[low] => 11.82
[open] => 11.82
)
[143] => Array
(
[securityCode] => KPHB PM Equity
[securityName] => KEPPEL PHIL HOLDING-B
[date] => 2024-04-26
[previousActiveDate] => 2024-04-18
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 13
[previousActiveClosingPrice] => 13
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 13
[low] => 13
[open] => 13
)
[144] => Array
(
[securityCode] => KPH PM Equity
[securityName] => KEPPEL PHILIPPINES HOLDINGS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 12.1
[previousActiveClosingPrice] => 12.2
[change] => -0.1
[percentChange] => -0.81967213114754
[volume] => 21800
[high] => 12.1
[low] => 12.1
[open] => 12.1
)
[145] => Array
(
[securityCode] => LAND PM Equity
[securityName] => CITY & LAND DEVELOPERS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.78
[previousActiveClosingPrice] => 0.8
[change] => -0.02
[percentChange] => -2.5
[volume] => 57000
[high] => 0.79
[low] => 0.78
[open] => 0.79
)
[146] => Array
(
[securityCode] => LBC PM Equity
[securityName] => LBC EXPRESS HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 15
[previousActiveClosingPrice] => 14
[change] => 1
[percentChange] => 7.1428571428571
[volume] => 500
[high] => 15.94
[low] => 15
[open] => 15.94
)
[147] => Array
(
[securityCode] => LCB PM Equity
[securityName] => LEPANTO CONS MINING-'B'COM
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.08
[previousActiveClosingPrice] => 0.082
[change] => -0.002
[percentChange] => -2.4390243902439
[volume] => 1750000
[high] => 0.08
[low] => 0.08
[open] => 0.08
)
[148] => Array
(
[securityCode] => LC PM Equity
[securityName] => LEPANTO CONS MINING 'A' COM
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.078
[previousActiveClosingPrice] => 0.079
[change] => -0.001
[percentChange] => -1.2658227848101
[volume] => 9360000
[high] => 0.08
[low] => 0.076
[open] => 0.079
)
[149] => Array
(
[securityCode] => LFM PM Equity
[securityName] => LIBERTY FLOUR MILLS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 14.42
[previousActiveClosingPrice] => 14.4
[change] => 0.02
[percentChange] => 0.13888888888889
[volume] => 3000
[high] => 14.42
[low] => 14.42
[open] => 14.42
)
[150] => Array
(
[securityCode] => LMG PM Equity
[securityName] => LMG CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-03-27
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.34
[previousActiveClosingPrice] => 0.34
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.34
[low] => 0.34
[open] => 0.34
)
[151] => Array
(
[securityCode] => LODE PM Equity
[securityName] => LODESTAR INVESTMENT HOLDINGS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-19
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.365
[previousActiveClosingPrice] => 0.365
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.365
[low] => 0.365
[open] => 0.365
)
[152] => Array
(
[securityCode] => LOTO PM Equity
[securityName] => PACIFIC ONLINE SYSTEMS CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.48
[previousActiveClosingPrice] => 3.5
[change] => -0.02
[percentChange] => -0.57142857142857
[volume] => 4000
[high] => 3.48
[low] => 3.45
[open] => 3.45
)
[153] => Array
(
[securityCode] => LPZ PM Equity
[securityName] => LOPEZ HOLDINGS CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.75
[previousActiveClosingPrice] => 3.7
[change] => 0.05
[percentChange] => 1.3513513513514
[volume] => 47000
[high] => 3.75
[low] => 3.62
[open] => 3.62
)
[154] => Array
(
[securityCode] => LSC PM Equity
[securityName] => LORENZO SHIPPING
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.52
[previousActiveClosingPrice] => 0.52
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.52
[low] => 0.52
[open] => 0.52
)
[155] => Array
(
[securityCode] => LTG PM Equity
[securityName] => LT GROUP INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 9.9
[previousActiveClosingPrice] => 9.71
[change] => 0.19
[percentChange] => 1.956745623069
[volume] => 820500
[high] => 9.9
[low] => 9.7
[open] => 9.78
)
[156] => Array
(
[securityCode] => MAB PM Equity
[securityName] => MANILA MINING CORP 'B' COM
[date] => 2024-04-26
[previousActiveDate] => 2024-04-18
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.0047
[previousActiveClosingPrice] => 0.0047
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.0047
[low] => 0.0047
[open] => 0.0047
)
[157] => Array
(
[securityCode] => MACAY PM Equity
[securityName] => MACAY HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 6.9
[previousActiveClosingPrice] => 6.9
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 6.9
[low] => 6.9
[open] => 6.9
)
[158] => Array
(
[securityCode] => MAC PM Equity
[securityName] => MACROASIA CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 4.65
[previousActiveClosingPrice] => 4.75
[change] => -0.1
[percentChange] => -2.1052631578947
[volume] => 265000
[high] => 4.76
[low] => 4.62
[open] => 4.75
)
[159] => Array
(
[securityCode] => MAHB PM Equity
[securityName] => METRO ALLIANCE HOLDINGS-B
[date] => 2024-04-26
[previousActiveDate] => 2024-03-05
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.51
[previousActiveClosingPrice] => 0.51
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.51
[low] => 0.51
[open] => 0.51
)
[160] => Array
(
[securityCode] => MAH PM Equity
[securityName] => METRO ALLIANCE HOLDINGS-A
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.57
[previousActiveClosingPrice] => 0.57
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.57
[low] => 0.57
[open] => 0.57
)
[161] => Array
(
[securityCode] => MA PM Equity
[securityName] => MANILA MINING CORP 'A' COM
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.0051
[previousActiveClosingPrice] => 0.0052
[change] => -0.0001
[percentChange] => -1.9230769230769
[volume] => 5000000
[high] => 0.0051
[low] => 0.0051
[open] => 0.0051
)
[162] => Array
(
[securityCode] => MARC PM Equity
[securityName] => MARCVENTURES HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.85
[previousActiveClosingPrice] => 0.8
[change] => 0.05
[percentChange] => 6.25
[volume] => 2448000
[high] => 0.86
[low] => 0.8
[open] => 0.81
)
[163] => Array
(
[securityCode] => MAXS PM Equity
[securityName] => MAX'S GROUP INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.13
[previousActiveClosingPrice] => 3.07
[change] => 0.06
[percentChange] => 1.9543973941368
[volume] => 15000
[high] => 3.14
[low] => 3.08
[open] => 3.1
)
[164] => Array
(
[securityCode] => MBC PM Equity
[securityName] => MANILA BROADCASTING CO
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 6.03
[previousActiveClosingPrice] => 6.7
[change] => -0.67
[percentChange] => -10
[volume] => 200
[high] => 6.03
[low] => 6.03
[open] => 6.03
)
[165] => Array
(
[securityCode] => MB PM Equity
[securityName] => MANILA BULLETIN PUBLISHING
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.191
[previousActiveClosingPrice] => 0.191
[change] => 0
[percentChange] => 0
[volume] => 10000
[high] => 0.191
[low] => 0.191
[open] => 0.191
)
[166] => Array
(
[securityCode] => MBT PM Equity
[securityName] => METROPOLITAN BANK & TRUST
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 69.5
[previousActiveClosingPrice] => 69.3
[change] => 0.2
[percentChange] => 0.28860028860029
[volume] => 2687220
[high] => 69.5
[low] => 68.7
[open] => 69.1
)
[167] => Array
(
[securityCode] => MEDIC PM Equity
[securityName] => MEDILINES DISTRIBUTORS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.29
[previousActiveClosingPrice] => 0.29
[change] => 0
[percentChange] => 0
[volume] => 130000
[high] => 0.305
[low] => 0.29
[open] => 0.305
)
[168] => Array
(
[securityCode] => MED PM Equity
[securityName] => MEDCO HOLDINGS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.14
[previousActiveClosingPrice] => 0.14
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.14
[low] => 0.14
[open] => 0.14
)
[169] => Array
(
[securityCode] => MEG PM Equity
[securityName] => MEGAWORLD CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.78
[previousActiveClosingPrice] => 1.79
[change] => -0.01
[percentChange] => -0.55865921787709
[volume] => 5299000
[high] => 1.81
[low] => 1.78
[open] => 1.78
)
[170] => Array
(
[securityCode] => MER PM Equity
[securityName] => MANILA ELECTRIC COMPANY
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 368.4
[previousActiveClosingPrice] => 355
[change] => 13.4
[percentChange] => 3.7746478873239
[volume] => 186710
[high] => 368.4
[low] => 351.2
[open] => 351.2
)
[171] => Array
(
[securityCode] => MFC PM Equity
[securityName] => MANULIFE FINANCIAL CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1250
[previousActiveClosingPrice] => 1250
[change] => 0
[percentChange] => 0
[volume] => 940
[high] => 1269
[low] => 1250
[open] => 1269
)
[172] => Array
(
[securityCode] => MGH PM Equity
[securityName] => METRO GLOBAL HOLDINGS CORP
[date] => 2024-04-26
[previousActiveDate] =>
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1
[previousActiveClosingPrice] => 0
[change] => 1
[percentChange] => 0
[volume] => 0
[high] => 1
[low] => 1
[open] => 1
)
[173] => Array
(
[securityCode] => MG PM Equity
[securityName] => MILLENNIUM GLOBAL HOLDINGS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-18
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.11
[previousActiveClosingPrice] => 0.11
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.11
[low] => 0.11
[open] => 0.11
)
[174] => Array
(
[securityCode] => MHC PM Equity
[securityName] => MABUHAY HOLDINGS CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.17
[previousActiveClosingPrice] => 0.17
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.17
[low] => 0.17
[open] => 0.17
)
[175] => Array
(
[securityCode] => MJC PM Equity
[securityName] => MANILA JOCKEY CLUB INC
[date] => 2024-04-26
[previousActiveDate] => 2023-05-15
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.27
[previousActiveClosingPrice] => 1.27
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 1.27
[low] => 1.27
[open] => 1.27
)
[176] => Array
(
[securityCode] => MJIC PM Equity
[securityName] => MJC INVESTMENTS CORP
[date] => 2024-04-26
[previousActiveDate] => 2023-05-08
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1
[previousActiveClosingPrice] => 1
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 1
[low] => 1
[open] => 1
)
[177] => Array
(
[securityCode] => MONDE PM Equity
[securityName] => MONDE NISSIN CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 10.9
[previousActiveClosingPrice] => 10.38
[change] => 0.52
[percentChange] => 5.009633911368
[volume] => 3375300
[high] => 10.9
[low] => 10.3
[open] => 10.3
)
[178] => Array
(
[securityCode] => MPI PM Equity
[securityName] => METRO PACIFIC INVESTMENTS CO
[date] => 2023-10-06
[previousActiveDate] => 2023-09-26
[lastModifiedTime] => 2023-10-06T07:09:12.2064+00:00
[lastPrice] => 5.18
[previousActiveClosingPrice] => 5.18
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 5.18
[low] => 5.18
[open] => 5.18
)
[179] => Array
(
[securityCode] => MRC PM Equity
[securityName] => MRC ALLIED INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.33
[previousActiveClosingPrice] => 1.32
[change] => 0.01
[percentChange] => 0.75757575757576
[volume] => 786000
[high] => 1.36
[low] => 1.26
[open] => 1.35
)
[180] => Array
(
[securityCode] => MREIT PM Equity
[securityName] => MREIT INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 13
[previousActiveClosingPrice] => 13
[change] => 0
[percentChange] => 0
[volume] => 139600
[high] => 13.08
[low] => 13
[open] => 13
)
[181] => Array
(
[securityCode] => MRSGI PM Equity
[securityName] => METRO RETAIL STORES GROUP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.24
[previousActiveClosingPrice] => 1.29
[change] => -0.05
[percentChange] => -3.8759689922481
[volume] => 294000
[high] => 1.28
[low] => 1.22
[open] => 1.23
)
[182] => Array
(
[securityCode] => MVC PM Equity
[securityName] => MABUHAY VINYL CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 5.9
[previousActiveClosingPrice] => 6.19
[change] => -0.29
[percentChange] => -4.6849757673667
[volume] => 100
[high] => 5.9
[low] => 5.9
[open] => 5.9
)
[183] => Array
(
[securityCode] => MWC PM Equity
[securityName] => MANILA WATER COMPANY
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 24.35
[previousActiveClosingPrice] => 24.6
[change] => -0.25
[percentChange] => -1.0162601626016
[volume] => 2323000
[high] => 24.6
[low] => 24.1
[open] => 24.5
)
[184] => Array
(
[securityCode] => MWIDE PM Equity
[securityName] => MEGAWIDE CONSTRUCTION CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 2.94
[previousActiveClosingPrice] => 2.9
[change] => 0.04
[percentChange] => 1.3793103448276
[volume] => 153000
[high] => 2.97
[low] => 2.91
[open] => 2.94
)
[185] => Array
(
[securityCode] => NIKL PM Equity
[securityName] => NICKEL ASIA CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 4.03
[previousActiveClosingPrice] => 4.03
[change] => 0
[percentChange] => 0
[volume] => 1939000
[high] => 4.04
[low] => 3.95
[open] => 4.04
)
[186] => Array
(
[securityCode] => NI PM Equity
[securityName] => NIHAO MINERAL RESOURCES INTE
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.62
[previousActiveClosingPrice] => 0.62
[change] => 0
[percentChange] => 0
[volume] => 95000
[high] => 0.63
[low] => 0.62
[open] => 0.62
)
[187] => Array
(
[securityCode] => NOW PM Equity
[securityName] => NOW CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.97
[previousActiveClosingPrice] => 0.94
[change] => 0.03
[percentChange] => 3.1914893617021
[volume] => 474000
[high] => 0.97
[low] => 0.93
[open] => 0.94
)
[188] => Array
(
[securityCode] => NRCP PM Equity
[securityName] => NATIONAL REINSURANCE CORP PH
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.4
[previousActiveClosingPrice] => 0.4
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.4
[low] => 0.4
[open] => 0.4
)
[189] => Array
(
[securityCode] => NXGEN PM Equity
[securityName] => NEXTGENESIS CORP
[date] => 2024-04-26
[previousActiveDate] =>
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 7
[previousActiveClosingPrice] => 0
[change] => 7
[percentChange] => 0
[volume] => 0
[high] => 7
[low] => 7
[open] => 7
)
[190] => Array
(
[securityCode] => OM PM Equity
[securityName] => OMICO CORPORATION
[date] => 2024-04-26
[previousActiveDate] => 2024-04-22
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.24
[previousActiveClosingPrice] => 0.24
[change] => 0
[percentChange] => 0
[volume] => 350000
[high] => 0.24
[low] => 0.24
[open] => 0.24
)
[191] => Array
(
[securityCode] => OPMB PM Equity
[securityName] => ORIENTAL PETRO & MIN 'B' COM
[date] => 2024-04-26
[previousActiveDate] => 2024-04-17
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.009
[previousActiveClosingPrice] => 0.009
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.009
[low] => 0.009
[open] => 0.009
)
[192] => Array
(
[securityCode] => OPM PM Equity
[securityName] => ORIENTAL PETRO & MIN 'A'
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.0087
[previousActiveClosingPrice] => 0.0087
[change] => 0
[percentChange] => 0
[volume] => 4000000
[high] => 0.0087
[low] => 0.0087
[open] => 0.0087
)
[193] => Array
(
[securityCode] => ORE PM Equity
[securityName] => ORIENTAL PENINSULA RESOURCES
[date] => 2024-04-26
[previousActiveDate] => 2024-04-22
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.6
[previousActiveClosingPrice] => 0.62
[change] => -0.02
[percentChange] => -3.2258064516129
[volume] => 115000
[high] => 0.62
[low] => 0.6
[open] => 0.6
)
[194] => Array
(
[securityCode] => OV PM Equity
[securityName] => PHILODRILL CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.0083
[previousActiveClosingPrice] => 0.0082
[change] => 0.0001
[percentChange] => 1.219512195122
[volume] => 5000000
[high] => 0.0083
[low] => 0.0082
[open] => 0.0082
)
[195] => Array
(
[securityCode] => PAL PM Equity
[securityName] => PAL HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 5.75
[previousActiveClosingPrice] => 5.75
[change] => 0
[percentChange] => 0
[volume] => 22800
[high] => 5.76
[low] => 5.75
[open] => 5.75
)
[196] => Array
(
[securityCode] => PA PM Equity
[securityName] => PACIFA HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.06
[previousActiveClosingPrice] => 1
[change] => 0.06
[percentChange] => 6
[volume] => 1000
[high] => 1.06
[low] => 1.06
[open] => 1.06
)
[197] => Array
(
[securityCode] => PAX PM Equity
[securityName] => PAXYS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-18
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.2
[previousActiveClosingPrice] => 1.2
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 1.2
[low] => 1.2
[open] => 1.2
)
[198] => Array
(
[securityCode] => PBB PM Equity
[securityName] => PHILIPPINE BUSINESS BANK
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 8.7
[previousActiveClosingPrice] => 8.7
[change] => 0
[percentChange] => 0
[volume] => 7300
[high] => 8.7
[low] => 8.7
[open] => 8.7
)
[199] => Array
(
[securityCode] => PBC PM Equity
[securityName] => PHILIPPINE BK OF COMMUN
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 14.3
[previousActiveClosingPrice] => 14.3
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 14.3
[low] => 14.3
[open] => 14.3
)
[200] => Array
(
[securityCode] => PCOMP Index
[securityName] => PSEi - PHILIPPINE SE IDX
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 6628.75
[previousActiveClosingPrice] => 6574.88
[change] => 53.87
[percentChange] => 0.81933054291485
[volume] => 53872780
[high] => 6628.75
[low] => 6547.76
[open] => 6557.95
)
[201] => Array
(
[securityCode] => PCOR PM Equity
[securityName] => PETRON CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.03
[previousActiveClosingPrice] => 3.04
[change] => -0.01
[percentChange] => -0.32894736842105
[volume] => 445000
[high] => 3.04
[low] => 3.03
[open] => 3.04
)
[202] => Array
(
[securityCode] => PCP PM Equity
[securityName] => PICOP RESOURCES
[date] => 2023-06-22
[previousActiveDate] =>
[lastModifiedTime] => 2023-06-22T07:06:10.380787+00:00
[lastPrice] => 0.205
[previousActiveClosingPrice] => 0
[change] => 0.205
[percentChange] => 0
[volume] => 0
[high] => 0.205
[low] => 0.205
[open] => 0.205
)
[203] => Array
(
[securityCode] => PERC PM Equity
[securityName] => PETROENERGY RESOURCES CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 4.35
[previousActiveClosingPrice] => 4.33
[change] => 0.02
[percentChange] => 0.46189376443418
[volume] => 10000
[high] => 4.48
[low] => 4.35
[open] => 4.48
)
[204] => Array
(
[securityCode] => PGOLD PM Equity
[securityName] => PUREGOLD PRICE CLUB INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 23.55
[previousActiveClosingPrice] => 23.65
[change] => -0.1
[percentChange] => -0.42283298097252
[volume] => 804200
[high] => 23.95
[low] => 23.4
[open] => 23.6
)
[205] => Array
(
[securityCode] => PHA PM Equity
[securityName] => PREMIERE HORIZON ALLIANCE CO
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.177
[previousActiveClosingPrice] => 0.177
[change] => 0
[percentChange] => 0
[volume] => 410000
[high] => 0.177
[low] => 0.171
[open] => 0.176
)
[206] => Array
(
[securityCode] => PHC PM Equity
[securityName] => PHILCOMSAT HOLDINGS CORP
[date] => 2024-04-26
[previousActiveDate] =>
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.4
[previousActiveClosingPrice] => 0
[change] => 1.4
[percentChange] => 0
[volume] => 0
[high] => 1.4
[low] => 1.4
[open] => 1.4
)
[207] => Array
(
[securityCode] => PHES PM Equity
[securityName] => PHILIPPINE ESTATES CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.325
[previousActiveClosingPrice] => 0.325
[change] => 0
[percentChange] => 0
[volume] => 300000
[high] => 0.325
[low] => 0.325
[open] => 0.325
)
[208] => Array
(
[securityCode] => PHN PM Equity
[securityName] => PHINMA CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 20.45
[previousActiveClosingPrice] => 20.45
[change] => 0
[percentChange] => 0
[volume] => 98000
[high] => 20.45
[low] => 19.5
[open] => 19.5
)
[209] => Array
(
[securityCode] => PHR PM Equity
[securityName] => PH RESORTS GROUP HOLDINGS IN
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.74
[previousActiveClosingPrice] => 0.76
[change] => -0.02
[percentChange] => -2.6315789473684
[volume] => 416000
[high] => 0.76
[low] => 0.74
[open] => 0.75
)
[210] => Array
(
[securityCode] => PIZZA PM Equity
[securityName] => SHAKEY'S PIZZA ASIA VENTURES
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 9.61
[previousActiveClosingPrice] => 9.75
[change] => -0.14
[percentChange] => -1.4358974358974
[volume] => 10700
[high] => 9.61
[low] => 9.6
[open] => 9.61
)
[211] => Array
(
[securityCode] => PLC PM Equity
[securityName] => PREMIUM LEISURE CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.7
[previousActiveClosingPrice] => 0.78
[change] => -0.08
[percentChange] => -10.25641025641
[volume] => 1101000
[high] => 0.77
[low] => 0.7
[open] => 0.77
)
[212] => Array
(
[securityCode] => PLUS PM Equity
[securityName] => DIGIPLUS INTERACTIVE CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 10.5
[previousActiveClosingPrice] => 10.42
[change] => 0.08
[percentChange] => 0.76775431861804
[volume] => 7217000
[high] => 10.84
[low] => 10.36
[open] => 10.4
)
[213] => Array
(
[securityCode] => PMPC PM Equity
[securityName] => PANASONIC MANUFACTURING
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 5.49
[previousActiveClosingPrice] => 5.45
[change] => 0.04
[percentChange] => 0.73394495412844
[volume] => 1800
[high] => 5.49
[low] => 5.4
[open] => 5.4
)
[214] => Array
(
[securityCode] => PNB PM Equity
[securityName] => PHILIPPINE NATIONAL BANK
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 19.7
[previousActiveClosingPrice] => 19.54
[change] => 0.16
[percentChange] => 0.81883316274309
[volume] => 154800
[high] => 19.7
[low] => 19.54
[open] => 19.56
)
[215] => Array
(
[securityCode] => PNC PM Equity
[securityName] => PHILIPPINE NATL CONSTRUCTION
[date] => 2024-04-26
[previousActiveDate] =>
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 4.9
[previousActiveClosingPrice] => 0
[change] => 4.9
[percentChange] => 0
[volume] => 0
[high] => 4.9
[low] => 4.9
[open] => 4.9
)
[216] => Array
(
[securityCode] => PNX PM Equity
[securityName] => PHOENIX PETROLEUM PHILIPPINE
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 4
[previousActiveClosingPrice] => 4
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 4
[low] => 4
[open] => 4
)
[217] => Array
(
[securityCode] => PORT PM Equity
[securityName] => GLOBALPORT 900 INC
[date] => 2024-04-26
[previousActiveDate] =>
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 7.3
[previousActiveClosingPrice] => 0
[change] => 7.3
[percentChange] => 0
[volume] => 0
[high] => 7.3
[low] => 7.3
[open] => 7.3
)
[218] => Array
(
[securityCode] => PPC PM Equity
[securityName] => PRYCE CORPORATION
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 5.7
[previousActiveClosingPrice] => 5.7
[change] => 0
[percentChange] => 0
[volume] => 12400
[high] => 5.75
[low] => 5.7
[open] => 5.75
)
[219] => Array
(
[securityCode] => PRC PM Equity
[securityName] => PHILIPPINE RACING CLUB
[date] => 2024-04-26
[previousActiveDate] => 2024-04-11
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 7
[previousActiveClosingPrice] => 7
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 7
[low] => 7
[open] => 7
)
[220] => Array
(
[securityCode] => PREIT PM Equity
[securityName] => PREMIERE ISLAND POWER REIT C
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.67
[previousActiveClosingPrice] => 1.7
[change] => -0.03
[percentChange] => -1.7647058823529
[volume] => 69000
[high] => 1.74
[low] => 1.67
[open] => 1.67
)
[221] => Array
(
[securityCode] => PRIM PM Equity
[securityName] => PRIME MEDIA HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.79
[previousActiveClosingPrice] => 3.71
[change] => 0.08
[percentChange] => 2.1563342318059
[volume] => 246000
[high] => 3.8
[low] => 3.64
[open] => 3.7
)
[222] => Array
(
[securityCode] => PRMX PM Equity
[securityName] => PRIMEX CORPORATION
[date] => 2024-04-26
[previousActiveDate] => 2024-04-19
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 2.19
[previousActiveClosingPrice] => 2.19
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 2.19
[low] => 2.19
[open] => 2.19
)
[223] => Array
(
[securityCode] => PSB PM Equity
[securityName] => PHILIPPINE SAVINGS BANK
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 53.5
[previousActiveClosingPrice] => 53.2
[change] => 0.3
[percentChange] => 0.56390977443609
[volume] => 470
[high] => 54.5
[low] => 53.5
[open] => 54.5
)
[224] => Array
(
[securityCode] => PSE PM Equity
[securityName] => PHILIPPINE STOCK EXCHANGE IN
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 193
[previousActiveClosingPrice] => 193.5
[change] => -0.5
[percentChange] => -0.25839793281654
[volume] => 80
[high] => 193.5
[low] => 189.5
[open] => 193.5
)
[225] => Array
(
[securityCode] => PTC PM Equity
[securityName] => PHILTRUST BANK
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 85.3
[previousActiveClosingPrice] => 85.25
[change] => 0.05
[percentChange] => 0.058651026392962
[volume] => 80
[high] => 85.3
[low] => 85.3
[open] => 85.3
)
[226] => Array
(
[securityCode] => PTT PM Equity
[securityName] => PHILIPPINE TELEG & TELEP
[date] => 2024-04-26
[previousActiveDate] =>
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.33
[previousActiveClosingPrice] => 0
[change] => 0.33
[percentChange] => 0
[volume] => 0
[high] => 0.33
[low] => 0.33
[open] => 0.33
)
[227] => Array
(
[securityCode] => PX PM Equity
[securityName] => PHILEX MINING CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.14
[previousActiveClosingPrice] => 3.15
[change] => -0.01
[percentChange] => -0.31746031746032
[volume] => 1812000
[high] => 3.2
[low] => 3.09
[open] => 3.13
)
[228] => Array
(
[securityCode] => PXP PM Equity
[securityName] => PXP ENERGY CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.15
[previousActiveClosingPrice] => 3.2
[change] => -0.05
[percentChange] => -1.5625
[volume] => 158000
[high] => 3.22
[low] => 3.13
[open] => 3.22
)
[229] => Array
(
[securityCode] => RCB PM Equity
[securityName] => RIZAL COMMERCIAL BANKING
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 23
[previousActiveClosingPrice] => 22.55
[change] => 0.45
[percentChange] => 1.9955654101996
[volume] => 100600
[high] => 23
[low] => 22.1
[open] => 22.1
)
[230] => Array
(
[securityCode] => RCI PM Equity
[securityName] => ROXAS AND CO INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 2.62
[previousActiveClosingPrice] => 2.35
[change] => 0.27
[percentChange] => 11.489361702128
[volume] => 10321000
[high] => 2.77
[low] => 2.3
[open] => 2.35
)
[231] => Array
(
[securityCode] => RCR PM Equity
[securityName] => RL COMMERCIAL REIT INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 5.14
[previousActiveClosingPrice] => 5.03
[change] => 0.11
[percentChange] => 2.1868787276342
[volume] => 1536100
[high] => 5.14
[low] => 5.03
[open] => 5.03
)
[232] => Array
(
[securityCode] => REDC PM Equity
[securityName] => REPOWER ENERGY DEVELOPMENT C
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 5.59
[previousActiveClosingPrice] => 5.59
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 5.59
[low] => 5.59
[open] => 5.59
)
[233] => Array
(
[securityCode] => REG PM Equity
[securityName] => REPUBLIC GLASS HLDGS CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-01
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 2.6
[previousActiveClosingPrice] => 2.7
[change] => -0.1
[percentChange] => -3.7037037037037
[volume] => 3000
[high] => 2.6
[low] => 2.6
[open] => 2.6
)
[234] => Array
(
[securityCode] => RFM PM Equity
[securityName] => RFM CORPORATION
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.21
[previousActiveClosingPrice] => 3.23
[change] => -0.02
[percentChange] => -0.61919504643963
[volume] => 191000
[high] => 3.23
[low] => 3.2
[open] => 3.23
)
[235] => Array
(
[securityCode] => RLC PM Equity
[securityName] => ROBINSONS LAND CO
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 15.2
[previousActiveClosingPrice] => 15.4
[change] => -0.2
[percentChange] => -1.2987012987013
[volume] => 4185200
[high] => 15.44
[low] => 15.14
[open] => 15.4
)
[236] => Array
(
[securityCode] => RLT PM Equity
[securityName] => PHILIPPINE REALTY & HOLDINGS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.143
[previousActiveClosingPrice] => 0.143
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.143
[low] => 0.143
[open] => 0.143
)
[237] => Array
(
[securityCode] => ROCK PM Equity
[securityName] => ROCKWELL LAND CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.47
[previousActiveClosingPrice] => 1.44
[change] => 0.03
[percentChange] => 2.0833333333333
[volume] => 103000
[high] => 1.48
[low] => 1.44
[open] => 1.44
)
[238] => Array
(
[securityCode] => ROX PM Equity
[securityName] => ROXAS HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-02-02
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.65
[previousActiveClosingPrice] => 0.75
[change] => -0.1
[percentChange] => -13.333333333333
[volume] => 0
[high] => 0.65
[low] => 0.65
[open] => 0.65
)
[239] => Array
(
[securityCode] => RRHI PM Equity
[securityName] => ROBINSONS RETAIL HOLDINGS IN
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 36
[previousActiveClosingPrice] => 35.95
[change] => 0.05
[percentChange] => 0.13908205841446
[volume] => 303600
[high] => 36.05
[low] => 35.5
[open] => 36.05
)
[240] => Array
(
[securityCode] => SBS PM Equity
[securityName] => SBS PHILIPPINES CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 4.08
[previousActiveClosingPrice] => 4.08
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 4.08
[low] => 4.08
[open] => 4.08
)
[241] => Array
(
[securityCode] => SCC PM Equity
[securityName] => SEMIRARA MINING AND POWER CO
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 32.5
[previousActiveClosingPrice] => 32.25
[change] => 0.25
[percentChange] => 0.77519379844961
[volume] => 714500
[high] => 32.5
[low] => 32
[open] => 32
)
[242] => Array
(
[securityCode] => SECB PM Equity
[securityName] => SECURITY BANK CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 69.55
[previousActiveClosingPrice] => 69
[change] => 0.55
[percentChange] => 0.79710144927536
[volume] => 28740
[high] => 69.55
[low] => 68.9
[open] => 69
)
[243] => Array
(
[securityCode] => SEVN PM Equity
[securityName] => PHILIPPINE SEVEN CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 84.9
[previousActiveClosingPrice] => 83.8
[change] => 1.1
[percentChange] => 1.3126491646778
[volume] => 20910
[high] => 85.2
[low] => 84
[open] => 84
)
[244] => Array
(
[securityCode] => SFI PM Equity
[securityName] => SWIFT FOODS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.055
[previousActiveClosingPrice] => 0.055
[change] => 0
[percentChange] => 0
[volume] => 440000
[high] => 0.061
[low] => 0.055
[open] => 0.055
)
[245] => Array
(
[securityCode] => SGI PM Equity
[securityName] => SOLID GROUP INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.92
[previousActiveClosingPrice] => 0.94
[change] => -0.02
[percentChange] => -2.1276595744681
[volume] => 14000
[high] => 0.92
[low] => 0.9
[open] => 0.9
)
[246] => Array
(
[securityCode] => SGP PM Equity
[securityName] => SYNERGY GRID & DEVELOPMENT P
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 9.26
[previousActiveClosingPrice] => 9.1
[change] => 0.16
[percentChange] => 1.7582417582418
[volume] => 723100
[high] => 9.26
[low] => 8.96
[open] => 9
)
[247] => Array
(
[securityCode] => SHLPH PM Equity
[securityName] => SHELL PILIPINAS CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 10.7
[previousActiveClosingPrice] => 10.7
[change] => 0
[percentChange] => 0
[volume] => 88400
[high] => 10.7
[low] => 10.6
[open] => 10.7
)
[248] => Array
(
[securityCode] => SHNG PM Equity
[securityName] => SHANG PROPERTIES INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.55
[previousActiveClosingPrice] => 3.53
[change] => 0.02
[percentChange] => 0.56657223796034
[volume] => 96000
[high] => 3.66
[low] => 3.53
[open] => 3.66
)
[249] => Array
(
[securityCode] => SLF PM Equity
[securityName] => SUN LIFE FINANCIAL INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 2734
[previousActiveClosingPrice] => 2734
[change] => 0
[percentChange] => 0
[volume] => 100
[high] => 2734
[low] => 2734
[open] => 2734
)
[250] => Array
(
[securityCode] => SLI PM Equity
[securityName] => STA LUCIA LAND INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 3.1
[previousActiveClosingPrice] => 3.1
[change] => 0
[percentChange] => 0
[volume] => 5000
[high] => 3.1
[low] => 3.1
[open] => 3.1
)
[251] => Array
(
[securityCode] => SMC PM Equity
[securityName] => SAN MIGUEL CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 106
[previousActiveClosingPrice] => 102.4
[change] => 3.6
[percentChange] => 3.515625
[volume] => 51020
[high] => 106
[low] => 102.8
[open] => 103.2
)
[252] => Array
(
[securityCode] => SMPH PM Equity
[securityName] => SM PRIME HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 28.35
[previousActiveClosingPrice] => 28.25
[change] => 0.1
[percentChange] => 0.35398230088496
[volume] => 3847000
[high] => 28.65
[low] => 27.9
[open] => 28.2
)
[253] => Array
(
[securityCode] => SM PM Equity
[securityName] => SM INVESTMENTS CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 955
[previousActiveClosingPrice] => 947.5
[change] => 7.5
[percentChange] => 0.79155672823219
[volume] => 78390
[high] => 955
[low] => 942.5
[open] => 947
)
[254] => Array
(
[securityCode] => SOC PM Equity
[securityName] => SOCRESOURCES INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-03
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.36
[previousActiveClosingPrice] => 0.36
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.36
[low] => 0.36
[open] => 0.36
)
[255] => Array
(
[securityCode] => SPC PM Equity
[securityName] => SPC POWER CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 9.14
[previousActiveClosingPrice] => 9.17
[change] => -0.03
[percentChange] => -0.32715376226827
[volume] => 25500
[high] => 9.17
[low] => 9.01
[open] => 9.17
)
[256] => Array
(
[securityCode] => SPM PM Equity
[securityName] => SEAFRONT RESOURCES CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.2
[previousActiveClosingPrice] => 1.15
[change] => 0.05
[percentChange] => 4.3478260869565
[volume] => 5000
[high] => 1.23
[low] => 1.2
[open] => 1.23
)
[257] => Array
(
[securityCode] => SPNEC PM Equity
[securityName] => SP NEW ENERGY CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1
[previousActiveClosingPrice] => 0.98
[change] => 0.02
[percentChange] => 2.0408163265306
[volume] => 9113000
[high] => 1
[low] => 0.96
[open] => 0.98
)
[258] => Array
(
[securityCode] => SRDC PM Equity
[securityName] => SUPERCITY REALTY DEV CORP
[date] => 2024-04-26
[previousActiveDate] =>
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.8
[previousActiveClosingPrice] => 0
[change] => 0.8
[percentChange] => 0
[volume] => 0
[high] => 0.8
[low] => 0.8
[open] => 0.8
)
[259] => Array
(
[securityCode] => SSI PM Equity
[securityName] => SSI GROUP INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 4.31
[previousActiveClosingPrice] => 4.3
[change] => 0.01
[percentChange] => 0.23255813953488
[volume] => 1137000
[high] => 4.34
[low] => 4.29
[open] => 4.29
)
[260] => Array
(
[securityCode] => SSP PM Equity
[securityName] => SFA SEMICON PHILIPPINES CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.86
[previousActiveClosingPrice] => 1.86
[change] => 0
[percentChange] => 0
[volume] => 64000
[high] => 1.88
[low] => 1.86
[open] => 1.86
)
[261] => Array
(
[securityCode] => STI PM Equity
[securityName] => STI EDUCATION SYSTEMS
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.88
[previousActiveClosingPrice] => 0.9
[change] => -0.02
[percentChange] => -2.2222222222222
[volume] => 3844000
[high] => 0.9
[low] => 0.87
[open] => 0.9
)
[262] => Array
(
[securityCode] => STN PM Equity
[securityName] => STENIEL MANUFACTURING CORP
[date] => 2024-04-26
[previousActiveDate] =>
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.26
[previousActiveClosingPrice] => 0
[change] => 0.26
[percentChange] => 0
[volume] => 0
[high] => 0.26
[low] => 0.26
[open] => 0.26
)
[263] => Array
(
[securityCode] => STR PM Equity
[securityName] => VISTAMALLS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 2.35
[previousActiveClosingPrice] => 2.35
[change] => 0
[percentChange] => 0
[volume] => 4000
[high] => 2.35
[low] => 2.26
[open] => 2.26
)
[264] => Array
(
[securityCode] => SUN PM Equity
[securityName] => SUNTRUST RESORT HOLDINGS INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.87
[previousActiveClosingPrice] => 0.87
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.87
[low] => 0.87
[open] => 0.87
)
[265] => Array
(
[securityCode] => TBGI PM Equity
[securityName] => TRANSPACIFIC BROADBAND GROUP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.131
[previousActiveClosingPrice] => 0.131
[change] => 0
[percentChange] => 0
[volume] => 340000
[high] => 0.131
[low] => 0.13
[open] => 0.131
)
[266] => Array
(
[securityCode] => TECH PM Equity
[securityName] => CIRTEK HOLDINGS PHILIPPINES
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.55
[previousActiveClosingPrice] => 1.58
[change] => -0.03
[percentChange] => -1.8987341772152
[volume] => 105000
[high] => 1.57
[low] => 1.53
[open] => 1.53
)
[267] => Array
(
[securityCode] => TEL PM Equity
[securityName] => PLDT INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1366
[previousActiveClosingPrice] => 1350
[change] => 16
[percentChange] => 1.1851851851852
[volume] => 29405
[high] => 1366
[low] => 1337
[open] => 1350
)
[268] => Array
(
[securityCode] => TFC PM Equity
[securityName] => PTFC REDEVELOPMENT CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-12
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 48
[previousActiveClosingPrice] => 48
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 48
[low] => 48
[open] => 48
)
[269] => Array
(
[securityCode] => TFHI PM Equity
[securityName] => TOP FRONTIER INVESTMENT HOLD
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 93.45
[previousActiveClosingPrice] => 84.1
[change] => 9.35
[percentChange] => 11.117717003567
[volume] => 1750
[high] => 93.45
[low] => 84.1
[open] => 84.1
)
[270] => Array
(
[securityCode] => T PM Equity
[securityName] => TKC METALS CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-17
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.4
[previousActiveClosingPrice] => 0.4
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.4
[low] => 0.4
[open] => 0.4
)
[271] => Array
(
[securityCode] => TUGS PM Equity
[securityName] => HARBOR STAR SHIPPING SERVICE
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.65
[previousActiveClosingPrice] => 0.65
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.65
[low] => 0.65
[open] => 0.65
)
[272] => Array
(
[securityCode] => UBP PM Equity
[securityName] => UNION BANK OF PHILIPPINES
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 41.35
[previousActiveClosingPrice] => 40.8
[change] => 0.55
[percentChange] => 1.3480392156863
[volume] => 14700
[high] => 41.45
[low] => 41
[open] => 41.45
)
[273] => Array
(
[securityCode] => UNI PM Equity
[securityName] => UNIOIL RESOURCES & HLDGS CO
[date] => 2023-06-22
[previousActiveDate] =>
[lastModifiedTime] => 2023-06-22T07:06:10.380787+00:00
[lastPrice] => 0.246
[previousActiveClosingPrice] => 0
[change] => 0.246
[percentChange] => 0
[volume] => 0
[high] => 0.246
[low] => 0.246
[open] => 0.246
)
[274] => Array
(
[securityCode] => UPM PM Equity
[securityName] => UNITED PARAGON MINING CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.0034
[previousActiveClosingPrice] => 0.0038
[change] => -0.0004
[percentChange] => -10.526315789474
[volume] => 4000000
[high] => 0.0037
[low] => 0.0034
[open] => 0.0037
)
[275] => Array
(
[securityCode] => UPSON PM Equity
[securityName] => UPSON INTERNATIONAL CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.02
[previousActiveClosingPrice] => 1.04
[change] => -0.02
[percentChange] => -1.9230769230769
[volume] => 58000
[high] => 1.05
[low] => 0.98
[open] => 1.05
)
[276] => Array
(
[securityCode] => URC PM Equity
[securityName] => UNIVERSAL ROBINA CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 96.5
[previousActiveClosingPrice] => 93.4
[change] => 3.1
[percentChange] => 3.3190578158458
[volume] => 2335980
[high] => 96.5
[low] => 93.5
[open] => 93.95
)
[277] => Array
(
[securityCode] => VITA PM Equity
[securityName] => VITARICH CORPORATION
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.48
[previousActiveClosingPrice] => 0.46
[change] => 0.02
[percentChange] => 4.3478260869565
[volume] => 560000
[high] => 0.48
[low] => 0.44
[open] => 0.46
)
[278] => Array
(
[securityCode] => VLL PM Equity
[securityName] => VISTA LAND & LIFESCAPES INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.53
[previousActiveClosingPrice] => 1.51
[change] => 0.02
[percentChange] => 1.3245033112583
[volume] => 259000
[high] => 1.53
[low] => 1.49
[open] => 1.5
)
[279] => Array
(
[securityCode] => VMC PM Equity
[securityName] => VICTORIAS MILLING CO INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 2.8
[previousActiveClosingPrice] => 2.8
[change] => 0
[percentChange] => 0
[volume] => 3000
[high] => 2.8
[low] => 2.8
[open] => 2.8
)
[280] => Array
(
[securityCode] => V PM Equity
[securityName] => VANTAGE EQUITIES INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.78
[previousActiveClosingPrice] => 0.78
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.78
[low] => 0.78
[open] => 0.78
)
[281] => Array
(
[securityCode] => VREIT PM Equity
[securityName] => VISTAREIT INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.75
[previousActiveClosingPrice] => 1.74
[change] => 0.01
[percentChange] => 0.57471264367816
[volume] => 280000
[high] => 1.75
[low] => 1.74
[open] => 1.74
)
[282] => Array
(
[securityCode] => VUL PM Equity
[securityName] => VULCAN INDUSTRIAL & MINING
[date] => 2023-06-29
[previousActiveDate] => 2023-06-01
[lastModifiedTime] => 2023-06-29T07:46:50.651186+00:00
[lastPrice] => 1.24
[previousActiveClosingPrice] => 1.24
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 1.24
[low] => 1.24
[open] => 1.24
)
[283] => Array
(
[securityCode] => VVT PM Equity
[securityName] => VIVANT CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-23
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 15.78
[previousActiveClosingPrice] => 15.78
[change] => 0
[percentChange] => 0
[volume] => 700
[high] => 15.78
[low] => 15.78
[open] => 15.78
)
[284] => Array
(
[securityCode] => WEB PM Equity
[securityName] => PHILWEB CORP
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 1.57
[previousActiveClosingPrice] => 1.53
[change] => 0.04
[percentChange] => 2.6143790849673
[volume] => 73000
[high] => 1.57
[low] => 1.51
[open] => 1.51
)
[285] => Array
(
[securityCode] => WIN PM Equity
[securityName] => WELLEX INDUSTRIES INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-24
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.27
[previousActiveClosingPrice] => 0.27
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.27
[low] => 0.27
[open] => 0.27
)
[286] => Array
(
[securityCode] => WLCON PM Equity
[securityName] => WILCON DEPOT INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 15.86
[previousActiveClosingPrice] => 15.78
[change] => 0.08
[percentChange] => 0.50697084917617
[volume] => 404500
[high] => 15.94
[low] => 15.6
[open] => 15.78
)
[287] => Array
(
[securityCode] => WPI PM Equity
[securityName] => WATERFRONT PHILIPPINES INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.39
[previousActiveClosingPrice] => 0.39
[change] => 0
[percentChange] => 0
[volume] => 190000
[high] => 0.39
[low] => 0.39
[open] => 0.39
)
[288] => Array
(
[securityCode] => ZHI PM Equity
[securityName] => ZEUS HOLDING INC
[date] => 2024-04-26
[previousActiveDate] => 2024-04-25
[lastModifiedTime] => 2024-04-26T07:08:02.96621+00:00
[lastPrice] => 0.08
[previousActiveClosingPrice] => 0.08
[change] => 0
[percentChange] => 0
[volume] => 0
[high] => 0.08
[low] => 0.08
[open] => 0.08
)
)
success