Stock Quotes

Year to Date High	Year to Date Low	Code	Name	Volume	Open	High	Low	Close	Previous	Net Foreign Trade(peso) Buy(sell)
0.96	0.5	BRN	A Brown Co., Inc.	1,808,000	0.93	0.93	0.89	0.91	0.93	-
15.26	13.02	ANS	A. Soriano Corp.	1,400	13.7	13.76	13.7	13.76	13.76	-
0.8	0.3	ABA	AbaCore Capital Hldgs., Inc.	24,660,000	0.41	0.42	0.39	0.39	0.4	(4,647,100)
37.25	24.2	AEV	Aboitiz Equity Vent., Inc.	541,600	26.7	27.05	26.2	26.2	26.7	(4,673,245)
44.5	35	AP	Aboitiz Power Corp.	111,800	42.75	42.8	42.65	42.8	42.8	240,725
6.45	3.2	ABS	ABS-CBN Corp.	238,000	3.36	3.37	3.12	3.2	3.38	-
4.12	2.17	ACEN	ACEN Corp.	3,340,000	2.41	2.41	2.38	2.39	2.39	(4,209,540)
1,099	1,041	ACENB	ACEN Corporation Series B Pref.	380	1,065	1,070	1,060	1,060	1,060	-
0.55	0.41	ANI	Agrinurture, Inc.	585,000	0.52	0.53	0.5	0.52	0.52	-
0.135	0.03	ALLDY	AllDay Marts, Inc.	1,300,000	0.033	0.034	0.033	0.034	0.033	-
0.66	0.25	HOME	AllHome Corp.	2,410,000	0.28	0.28	0.27	0.27	0.28	(129,600)
9.61	5.93	AGI	Alliance Global Group, Inc.	3,712,200	6.79	6.79	6.41	6.45	6.7	(12,492,569)
0.61	0.4	ACR	Alsons Cons. Res., Inc.	30,000	0.46	0.46	0.46	0.46	0.46	-
1.22	0.8	ALTER	Alternergy Holdings Corp.	43,000	0.86	0.86	0.84	0.86	0.86	-
9.27	8.1	APVI	Altus Property Ventures, Inc.	22,100	8.5	8.5	8.4	8.42	8.77	-
7	3.8	ALHI	Anchor Land Hldgs., Inc.	2,000	3.87	3.87	3.87	3.87	3.87	-
0.63	0.36	APO	Anglo Phil. Hldgs. Corp.	255,000	0.59	0.59	0.58	0.58	0.58	-
0.197	0.11	APC	APC Group, Inc.	670,000	0.11	0.115	0.11	0.11	0.114	-
11.44	3.29	APX	Apex Mining Co., Inc. "A"	3,897,400	10.86	11.06	10.82	11	10.9	(6,164,060)
0.01	0.0034	APL	Apollo Global Capital, Inc.	337,000,000	0.0063	0.0067	0.0063	0.0066	0.0063	-
45.5	37.15	AREIT	AREIT, Inc.	253,600	42.7	42.75	42.5	42.5	42.7	(1,084,385)
0.47	0.31	ALCO	Arthaland Corp.	10,000	0.42	0.42	0.42	0.42	0.41	-
510	430.2	ALCPF	Arthaland Corp. Perpetual Pref "F"	990	500	500	500	500	500	-
56.5	30.5	AUB	Asia United Bank Corp.	8,100	39	39.45	39	39	39	89,700
39.3	23.95	ABG	Asiabest Group Int'l., Inc.	200,300	24	24	23.95	23.95	24	-
35.15	16.3	ATI	Asian Terminals, Inc.	11,800	31.15	31.85	31	31.75	31.8	-
5.6	3.52	AT	Atlas Cons. Mng. & Dev't. Corp.	388,900	5.6	5.6	5.46	5.6	5.6	179,200
2.59	1.68	AXLM	Axelum Resources Corp.	73,000	2.03	2.04	2.03	2.04	2.03	2,040
653	402	AC	Ayala Corp.	138,220	448	454.8	446.8	448	448	(33,032,922)
2,590	2,450	ACPAR	Ayala Corp. Class "A" Pref.	130	2,450	2,462	2,450	2,460	2,550	-
2,094	1,950	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	310	2,002	2,002	2,000	2,002	2,000	-
2,048	1,920	ACPB4	Ayala Corp. Class "B" Series 4 Pref.	30	1,999	1,999	1,999	1,999	2,000	-
29.9	18.8	ALI	Ayala Land, Inc.	17,639,800	20.05	20.4	19.92	20.4	19.96	(165,253,595)
1.74	1.25	ALLHC	AyalaLand Logistics Hldgs. Corp.	191,000	1.33	1.35	1.3	1.33	1.33	-
0.41	0.29	BALAI	Balai ni Fruitas, Inc.	690,000	0.33	0.34	0.33	0.33	0.33	-
168	119	BDO	Banco de Oro Unibank, Inc.	5,892,860	123	124.1	121.8	122.8	123.1	(245,083,153)
9.1	6.5	BNCOM	Bank of Commerce	21,400	9.1	9.1	8.88	9	9.1	-
142.5	99	BPI	Bank of the Phil. Islands	2,223,050	115	117.1	114.7	116	115	(12,413,081)
0.163	0.113	BSC	Basic Energy Corp.	4,020,000	0.119	0.121	0.113	0.116	0.119	(5,700)
1.84	1.22	BEL	Belle Corp.	9,000	1.33	1.38	1.33	1.37	1.34	-
5.8	3.41	BC	Benguet Corp. "A"	7,000	4.38	4.67	4.38	4.65	4.55	-
5.79	3.41	BCB	Benguet Corp. "B"	1,000	4.6	4.6	4.6	4.6	4.8	-
6.18	2.62	BLOOM	Bloomberry Resorts Corp.	12,147,000	2.78	2.8	2.73	2.76	2.77	(3,489,740)
0.088	0.034	BHI	Boulevard Hldgs., Inc.	55,700,000	0.036	0.042	0.036	0.041	0.037	100,000
38.3	27.15	CEB	Cebu Air, Inc.	265,100	31.5	32	31.5	32	31.5	7,535,730
48	32	CEBCP	Cebu Air, Inc. Convertible Pref.	1,500	32.9	35.5	32.9	35.5	32.8	-
2.7	2.2	CLI	Cebu Landmasters, Inc.	317,000	2.34	2.38	2.29	2.3	2.31	(27,600)
1,049	953.5	CLIA1	Cebu Landmasters, Inc. Series A-1 Pref.	150	1,000	1,000	1,000	1,000	1,025	-
1,080	1,000	CLIA2	Cebu Landmasters, Inc. Series A-2 Pref.	70	1,025	1,025	1,025	1,025	1,025	-
16.5	9.02	CAT	Central Azucarera De Tarlac	3,700	9.67	9.67	9.67	9.67	9.68	19,340
18.98	12.03	CEU	Centro Escolar University	11,900	15	15.02	15	15	15	-
45	32	CNPF	Century Pacific Food, Inc.	2,360,300	39.25	39.8	39	39.15	39.9	(6,080,690)
2.68	2.31	CPM	Century Peak Metals Hldgs. Corp.	61,000	2.32	2.35	2.32	2.35	2.44	72,850
0.8	0.39	CPG	Century Prop. Group, Inc.	1,337,000	0.69	0.7	0.68	0.69	0.7	-
102.5	96	CPGPB	Century Properties Group, Inc. Pref. B	270	99.5	99.5	99.5	99.5	101.7	-
1.36	0.91	C	Chelsea Logistics and Infra. Hldgs. Corp.	1,000	0.94	0.94	0.94	0.94	0.92	-
94.5	47.5	CBC	China Banking Corp.	179,390	50.25	50.85	50	50	50.2	(6,089,643)
1.35	0.53	TECH	Cirtek Hldgs. Phils. Corp.	280,000	0.6	0.61	0.58	0.6	0.6	-
49.5	9.5	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	600	13.12	13.12	13.1	13.1	13.12	-
49	7.96	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	1,800	8.44	8.44	8.42	8.42	8.02	-
3.9	3.02	CREIT	Citicore Energy REIT Corp.	1,150,000	3.65	3.69	3.65	3.65	3.65	-
4.5	3.21	CREC	Citicore Renewable Energy Corp.	78,000	4.27	4.27	4.04	4.27	4.29	-
0.69	0.5	LAND	City and Land Developers, Inc.	2,000	0.5	0.5	0.5	0.5	0.5	-
0.68	0.52	CDC	Cityland Dev't. Corp.	4,000	0.54	0.56	0.54	0.56	0.55	-
17.1	8.03	CSB	Citystate Savings Bank	7,279,200	16.8	17	15.32	15.34	16.8	-
0.029	0.0119	COAL	Coal Asia Hldgs., Inc.	10,400,000	0.026	0.027	0.026	0.027	0.027	-
1.74	1.4	COL	COL Fin'l. Group, Inc.	82,000	1.44	1.44	1.39	1.44	1.44	5,760
15.44	12.86	CIC	Concepcion Ind'l. Corp.	1,100	13.6	13.68	13.6	13.68	13.7	-
1.93	1	CHP	Concreat Hldg. Phils., Inc.	168,000	1.08	1.08	1.04	1.08	1.08	-
21.4	11.2	CNVRG	Converge ICT Solutions, Inc.	2,650,400	15.7	15.7	15.12	15.2	15.7	(5,009,970)
7.83	5.12	COSCO	Cosco Capital, Inc.	201,100	6.95	7	6.93	6.95	6.95	(171,089)
1.83	1.6	CROWN	Crown Asia Chemicals Corp.	361,000	1.68	1.68	1.68	1.68	1.68	-
0.079	0.051	CEI	Crown Equities, Inc.	10,000	0.072	0.072	0.072	0.072	0.072	-
0.68	0.38	CTS	CTS Global Equity Group, Inc.	40,000	0.38	0.39	0.38	0.39	0.38	(3,900)
5.52	4.68	DMW	D.M. Wenceslao and Associates, Inc.	10,000	5.15	5.15	5.15	5.15	5.1	-
6.21	3.4	DNL	D&L Industries, Inc.	23,877,000	3.45	3.5	3.39	3.4	3.45	(47,587,990)
1.1	1.01	DDMPR	DDMP REIT, Inc.	435,000	1.04	1.04	1.03	1.03	1.04	7,210
5.28	2.66	DELM	Del Monte Pacific Ltd.	149,200	5.3	5.49	4.77	5.13	5.28	83,849
3.2	0.66	DFNN	DFNN, Inc.	39,000	0.83	0.83	0.79	0.82	0.83	(28,220)
65	18.5	PLUS	DigiPlus Interactive Corp.	1,391,700	22.3	22.55	22	22.1	22.1	(7,468,945)
1.22	1.04	DWC	Discovery World Corp.	145,000	1.03	1.07	1.01	1.07	1.07	1,020
2.23	0.63	DITO	DITO CME Holdings Corp.	13,494,000	0.64	0.65	0.63	0.64	0.63	(590,490)
5.16	2	DIZ	Dizon Copper Silver Mines, Inc.	16,000	4.05	4.8	4.05	4.8	4.27	(4,800)
11.82	9.9	DMC	DMCI Hldgs., Inc.	1,594,400	10.4	10.44	10.3	10.44	10.32	(2,139,922)
1.61	1.15	DHI	Dominion Hldgs., Inc.	207,000	1.18	1.18	1.17	1.17	1.18	-
14.98	8.3	DD	DoubleDragon Prop. Corp.	55,200	9.3	9.3	9.2	9.3	9.3	112,673
99.4	94.25	DDPR	DoubleDragon Prop. Corp. Pref.	54,560	96	96.5	95.95	96	96	-
0.39	0.245	ECVC	East Coast Vulcan Corp.	210,000	0.26	0.26	0.26	0.26	0.26	-
13	9.65	EW	East West Banking Corp.	96,200	11.52	11.56	11.48	11.56	11.52	701,606
4.5	2	ECP	Easycall Comm. Phils., Inc.	10,000	2.89	2.9	2.89	2.9	2.89	-
4.2	2.63	EEI	EEI Corp.	25,000	2.72	2.82	2.72	2.8	2.68	-
99	85.05	EEIPB	EEI Corp. Series B Pref.	1,480	92.1	96.5	92	96.5	90.05	-
18.14	11.9	EMI	Emperador, Inc.	2,300,700	15.26	15.38	15.2	15.24	15.26	(3,451,510)
5.49	3.25	ENEX	ENEX Energy Corp.	8,000	3.25	3.28	3.25	3.28	3.42	3,250
1.1	0.72	EURO	Euro-Med Lab. Phil., Inc.	7,000	1.03	1.03	1.03	1.03	1.04	-
9.3	3.52	FERRO	Ferronoux Holding, Inc.	19,400	4.95	4.95	4.6	4.82	5	(14,460)
0.89	0.54	FCG	Figaro Culinary Group, Inc.	1,571,000	0.57	0.57	0.54	0.54	0.56	(264,400)
0.86	0.66	FLI	Filinvest Land, Inc.	197,000	0.77	0.77	0.76	0.76	0.77	-
3.68	2.79	FILRT	Filinvest REIT, Corp.	277,000	3	3	2.99	3	2.99	(33,000)
19.22	15.1	FGEN	First Gen Corp.	1,081,700	18.24	18.5	18.04	18.5	18.24	(75,382)
108.5	93	FMETF	First Metro Phil. Equity ETF, Inc.	2,530	97.5	98.4	97.5	98.4	97.5	24,456
86.5	56.5	FPH	First Phil. Hldgs. Corp.	5,200	74	74	72.4	73.95	74	-
0.28	0.21	FPI	Forum Pacific, Inc.	230,000	0.25	0.25	0.25	0.25	0.25	-
0.71	0.6	FRUIT	Fruitas Hldgs., Inc.	386,000	0.63	0.63	0.61	0.62	0.64	-
0.147	0.058	GEO	GEOGRACE Res. Phils., Inc.	10,000	0.101	0.101	0.101	0.101	0.102	-
308	271.8	GSMI	Ginebra San Miguel, Inc.	50,670	292	292	283.4	288.4	292	(13,043,272)
1.69	0.99	FNI	Global Ferronickel Hldgs., Inc.	1,150,000	1.26	1.26	1.21	1.25	1.24	(1,182,750)
2,300	1,445	GLO	Globe Telecom, Inc.	15,810	1,600	1,609	1,591	1,591	1,600	(12,690,160)
6.35	4.5	GMAP	GMA Hldgs., Inc. "PDR"	500	5.06	5.2	5.06	5.18	5.06	(520)
6.7	5.08	GMA7	GMA Network, Inc.	81,500	5.26	5.28	5.25	5.25	5.26	-
2,494	500	HVN	Golden MV Holdings, Inc.	560	1,381	1,495	1,351	1,440	1,449	(14,155)
0.204	0.122	GREEN	Greenergy Hldgs., Inc.	11,810,000	0.149	0.162	0.149	0.158	0.15	-
717.5	465	GTCAP	GT Capital Hldgs., Inc.	10,390	560	566	556	557	560	(3,848,210)
994	951.5	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	200	987	988	987	988	958.5	-
0.69	0.47	TUGS	Harbor Star Shipping Serv., Inc.	11,000	0.53	0.53	0.53	0.53	0.53	-
1.19	0.96	HTI	Haus Talk, Inc.	178,000	1.05	1.06	1.01	1.06	1.06	-
4.25	3.24	HI	House of Investments, Inc.	294,000	4.2	4.2	4.2	4.2	4.15	814,800
0.78	0.42	IMP	Imperial Resources, Inc. "A"	3,000	0.66	0.66	0.66	0.66	0.66	-
587	320	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,616,120	557	589.5	553	587	550.5	350,231,465
3.66	1.43	IMI	Integ. Micro-Electronics, Inc.	738,000	3.64	3.75	3.53	3.66	3.64	(336,100)
1.08	0.72	ION	Ionics, Inc.	122,000	1.05	1.06	1.04	1.06	1.06	1,060
0.138	0.069	IS	Island Info. and Technology, Inc.	19,640,000	0.122	0.138	0.121	0.138	0.123	(129,110)
1.39	0.87	IDC	Italpinas Dev't. Corp.	37,000	0.99	0.99	0.96	0.99	0.97	(25,740)
25.15	14.96	JGS	JG Summit Hldgs., Inc.	3,772,600	21.4	21.4	20.65	20.8	21.4	(18,897,160)
270	177	JFC	Jollibee Foods Corp.	4,170,110	178	179.8	172.7	179.6	177	(65,755,068)
999	950	JFCPB	Jollibee Foods Corp. Series B Pref.	500	996	996	996	996	963.5	-
7.58	4.38	JOH	Jolliville Hldgs. Corp.	99,000	4.4	4.4	4.4	4.4	4.38	-
2.9	2.1	KEEPR	Keepers Hldgs., Inc., The	294,000	2.32	2.33	2.31	2.31	2.33	116,000
3.13	2.03	KEP	Keppel Phils. Prop., Inc.	3,000	2.55	2.6	2.55	2.6	2.55	-
11.9	6.78	LBC	LBC Express Hldgs., Inc.	300	7.72	8	7.72	7.75	7.72	-
0.26	0.062	LC	Lepanto Cons. Mng. "A"	17,550,000	0.176	0.178	0.174	0.178	0.175	-
0.25	0.063	LCB	Lepanto Cons. Mng. "B"	140,000	0.175	0.181	0.175	0.181	0.185	-
0.071	0.035	LPC	LFM Properties Corp.	300,000	0.04	0.04	0.039	0.039	0.038	-
36.6	13.2	LFM	Liberty Flour Mills, Inc.	2,000	33	33.1	32.6	33.1	33	-
0.87	0.18	LODE	Lodestar Invest. Hldg. Corp. "A"	240,000	0.36	0.37	0.35	0.37	0.39	49,700
15.5	10.3	LTG	LT Group,Inc.	1,220,700	14.48	14.68	14.44	14.48	14.42	(7,052,280)
5.86	4.52	MVC	Mabuhay Vinyl Corp.	100	5.09	5.09	5.09	5.09	5.23	-
6.98	5.26	MACAY	Macay Hldgs., Inc.	38,700	6.95	6.95	6	6	6.95	-
6.02	3.6	MAC	Macroasia Corp.	239,000	4.39	4.39	4.32	4.37	4.4	217,000
0.21	0.163	MB	Manila Bulletin Pub. Corp.	50,000	0.169	0.172	0.169	0.172	0.166	-
618	448	MER	Manila Electric Co.	162,330	590	592	584.5	589	590	(12,920,765)
0.0092	0.0029	MA	Manila Mining Corp. "A"	13,000,000	0.0071	0.0071	0.0069	0.0069	0.0074	-
42.45	25.2	MWC	Manila Water Co., Inc.	313,200	37.35	37.45	37	37.1	37.35	(3,201,455)
0.77	0.49	MARC	Marcventures Hldgs., Inc.	330,000	0.69	0.69	0.68	0.69	0.69	-
16.5	14.1	MYNLD	Maynilad Water Services, Inc.	1,339,300	16.36	16.4	16.24	16.3	16.36	(3,955,160)
0.32	0.25	MEDIC	Medilines Distributors, Inc.	830,000	0.25	0.25	0.23	0.25	0.26	(5,150)
3.58	1.88	MWIDE	Megawide Const. Corp.	677,000	2.98	2.98	2.86	2.87	2.99	(322,640)
102	92.1	MWP6A	Megawide Const. Corp. Series 6A Pref.	500	100	100	100	100	100	-
101	98.2	MWP7A	Megawide Const. Corp. Series 7A Pref.	20	100.5	100.5	100	100	100.5	-
2.17	1.74	MEG	Megaworld Corp.	4,901,000	2.05	2.06	2.04	2.04	2.05	2,454,630
0.66	0.4	MM	MerryMart Consumer Corp.	180,000	0.4	0.41	0.4	0.4	0.4	12,000
0.85	0.35	MAH	Metro Alliance Hldgs. & Eqts. Corp.“A”	10,000	0.37	0.37	0.37	0.37	0.4	-
1.34	1.13	MRSGI	Metro Retail Stores Group, Inc.	236,000	1.14	1.14	1.1	1.14	1.15	10,170
80.5	62.05	MBT	MetroBank and Trust Co.	4,713,060	66.1	66.1	64.1	65	66.1	(141,875,921)
9	5.65	MONDE	Monde Nissin Corp.	675,100	5.94	6.05	5.94	5.97	5.94	(2,571,538)
1.17	0.5	MRC	MRC Allied, Inc.	3,191,000	0.86	0.87	0.85	0.87	0.86	82,550
14.94	13.22	MREIT	MREIT, Inc.	151,100	13.9	13.98	13.86	13.94	13.9	(252,102)
0.81	0.54	NRCP	Nat'l. Reinsurance Corp. of the Phils.	5,000	0.73	0.73	0.73	0.73	0.73	-
4	2.02	NIKL	Nickel Asia Corp.	3,568,000	3.65	3.72	3.56	3.7	3.65	(2,786,110)
0.66	0.27	NI	Nihao Min. Resources Int'l., Inc.	10,000	0.36	0.36	0.36	0.36	0.36	-
0.97	0.36	NOW	Now Corp.	1,006,000	0.73	0.74	0.71	0.74	0.73	34,990
32	13.66	OGP	OceanaGold (Philippines), Inc.	223,300	29.5	29.75	29	29.7	29.5	(746,840)
0.53	0.32	ORE	Oriental Peninsula Res. Grp., Inc.	50,000	0.39	0.4	0.39	0.4	0.39	(3,850)
0.012	0.0067	OPM	Oriental Pet. & Min. Corp. "A"	100,000	0.012	0.012	0.012	0.012	0.011	-
0.012	0.0067	OPMB	Oriental Pet. & Min. Corp. "B"	200,000	0.011	0.011	0.011	0.011	0.011	-
4.87	1.64	LOTO	Pacific Online Sys. Corp.	1,000	1.83	1.83	1.83	1.83	1.83	-
1.6	0.84	PA	Pacifica Holdings, Inc.	29,000	1	1	1	1	0.99	-
5.19	3.6	PAL	PAL Hldgs., Inc.	11,000	3.75	3.75	3.68	3.68	3.75	3,680
10.6	4.98	PMPC	Panasonic Mfg. Phils. Corp.	246,600	9.6	10.6	9.6	10.6	9.54	-
3.97	2.94	PERC	Petroenergy Res. Corp.	11,000	3.17	3.4	3.1	3.3	3.42	-
2.66	2.28	PCOR	Petron Corp.	42,000	2.36	2.39	2.33	2.33	2.36	-
1,050	975	PRF3B	Petron Corp. - Perp. Pref. Series 3B	70	1,004	1,004	1,004	1,004	1,004	-
1,060	980	PRF4C	Petron Corp. - Perp. Pref. Series 4C	50	1,020	1,020	1,020	1,020	1,020	-
0.79	0.126	PHR	PH Resorts Group Holdings, Inc.	430,000	0.152	0.152	0.145	0.145	0.146	15,200
0.45	0.21	INFRA	Phil. Infradev Hldgs., Inc.	10,000	0.38	0.38	0.38	0.38	0.33	-
4.19	1.4	PHC	Philcomsat Holdings Corp	2,000	1.5	1.5	1.5	1.5	1.5	-
10.6	2.75	PX	Philex Mining Corp.	1,740,600	9.85	9.9	9.7	9.8	9.84	(1,307,540)
20.4	15.48	PBC	Philippine Bank of Comm.	8,500	16.54	16.54	16.5	16.5	16.5	-
10	7.02	PBB	Philippine Business Bank	12,400	7.61	7.65	7.6	7.65	7.6	21,280
67	25.7	PNB	Philippine National Bank	304,100	52.35	52.35	50.9	50.95	52.35	8,772,135
60.5	52.55	PSB	Philippine Savings Bank	2,760	55.5	55.9	55.45	55.9	55.45	-
70.2	37.25	SEVN	Philippine Seven Corp.	3,000	39.5	39.8	39.5	39.8	39.5	(43,780)
120	85.45	PTC	Philippine Trust Co.	110	99	99	99	99	85.85	-
6.86	1.11	WEB	Philweb Corp.	1,812,100	6.37	6.49	6.2	6.4	6.37	5,815,254
1,401	1,080	TEL	PLDT, Inc.	55,870	1,276	1,295	1,270	1,280	1,277	11,271,475
0.37	0.122	PHA	Premiere Horizon Alliance Corp.	800,000	0.24	0.25	0.24	0.25	0.243	109,350
2.48	0.93	PREIT	Premiere Island Power REIT Corp.	183,000	1.03	1.03	1.01	1.02	1.03	(55,620)
2.27	1.1	PRIM	Prime Media Hldgs., Inc.	6,000	1.12	1.17	1.1	1.1	1.13	-
2.01	1.03	PRMX	Primex Corp.	1,000	1.08	1.08	1.08	1.08	1.03	-
13	9.48	PPC	Pryce Corp.	10,000	12.82	12.84	12.78	12.82	12.82	12,836
45.95	24.7	PGOLD	Puregold Price Club, Inc.	1,234,800	42	42	41.3	41.3	42.05	(19,846,985)
3.38	2	PXP	PXP Energy Corp.	331,000	2.59	2.59	2.5	2.55	2.55	-
1.09	0.75	ASLAG	Raslag Corp.	97,000	0.86	0.86	0.8	0.8	0.86	-
6.92	5.02	REDC	Repower Energy Dev't. Corp.	18,600	6.98	6.98	6.5	6.6	6.6	(4,188)
4.61	3.8	RFM	RFM Corp.	402,000	4.64	4.65	4.55	4.6	4.54	(1,292,490)
8.26	5.7	RCR	RL Commercial REIT, Inc.	13,812,800	8	8.02	7.95	7.98	7.92	56,716,063
16.02	11.16	RLC	Robinsons Land Corp.	762,200	16	16	15.76	15.88	16	135,996
40.35	32	RRHI	Robinsons Retail Hldgs., Inc.	51,400	33.6	33.6	32.8	32.9	32.95	(1,121,170)
2.23	1.44	ROCK	Rockwell Land Corp.	278,000	1.74	1.79	1.73	1.74	1.72	91,240
3.99	2.09	RCI	Roxas and Co., Inc.	1,487,000	3.12	3.2	2.9	3.05	3.05	(316,840)
88	55.55	SMC	San Miguel Corp.	68,580	77	77.75	76.6	76.6	77	(962,985)
75	70.7	SMC2I	San Miguel Corp. Series 2-I Pref.	38,000	74.95	74.95	74.95	74.95	74.95	-
79.8	76.8	SMC2L	San Miguel Corp. Series 2-L Pref.	49,280	79.2	79.2	79.2	79.2	79.2	-
81.5	77	SMC2N	San Miguel Corp. Series 2-N Pref.	56,680	80	80	79	79	80	-
82.5	79.2	SMC2O	San Miguel Corp. Series 2-O Pref.	4,580	81.9	82	81.9	82	81.9	-
77.5	74.05	SMC2Q	San Miguel Corp. Series 2-Q Pref.	120	76.85	76.85	76.8	76.8	76.9	-
76.4	75.1	SMC2R	San Miguel Corp. Series 2-R Pref.	4,010	76.4	76.4	76.4	76.4	76.4	-
77.9	75.05	SMC2S	San Miguel Corp. Series 2-S Pref.	20	77.9	77.9	77.9	77.9	77.9	-
80.75	75	SMC2T	San Miguel Corp. Series 2-T Pref.	30	79.55	79.55	79.55	79.55	79.55	-
55.15	49.2	FB	San Miguel Food and Bev., Inc.	12,320	52.3	52.9	52.3	52.8	52.3	-
88	61	SECB	Security Bank Corp.	104,100	67.7	68.3	67.35	67.5	67.7	703,754
38.6	27.25	SCC	Semirara Mng. and Power Corp.	798,500	28.7	28.75	28.55	28.65	28.65	(17,254,300)
4.4	3.46	SHNG	Shang Properties, Inc.	353,000	3.5	3.5	3.44	3.47	3.48	(530,640)
8.35	4.71	SHLPH	Shell Pilipinas Corp.	389,200	6	6.02	5.83	6	6	(578,916)
915	677	SM	SM Investments Corp.	159,510	715	720	708.5	709.5	710	(48,420,140)
26.75	19	SMPH	SM Prime Hldgs., Inc.	4,707,600	22.1	22.35	21.9	22.35	22.15	2,560,175
1.46	0.95	SGI	Solid Group, Inc.	21,000	1.29	1.33	1.29	1.33	1.25	-
1.62	1.01	SPNEC	SP New Energy Corp.	3,032,000	1.17	1.17	1.15	1.17	1.17	43,700
9.18	7.5	SPC	SPC Power Corp.	7,500	9	9	8.8	9	9	-
3.4	2.32	SSI	SSI Group, Inc.	172,000	2.59	2.64	2.55	2.55	2.59	12,950
2.97	2.03	SLI	Sta. Lucia Land, Inc.	7,000	2.5	2.5	2.5	2.5	2.5	-
2.76	1.26	STN	Steniel Manufacturing Corp.	90,000	2.09	2.1	2.06	2.06	2.08	(105,000)
1.78	1.18	STI	STI Educ. Systems Hldgs., Inc.	1,399,000	1.4	1.42	1.39	1.39	1.38	320,560
3,600	3,000	SLF	Sun Life Financial, Inc.	10	3,420	3,420	3,420	3,420	3,420	-
0.9	0.6	SUN	Suntrust Resort Holdings, Inc.	165,000	0.62	0.63	0.62	0.63	0.62	-
0.063	0.044	SFI	Swift Foods, Inc.	50,000	0.053	0.053	0.053	0.053	0.053	-
18	8.69	SGP	Synergy Grid & Dev't. Phils., Inc.	3,397,200	16.18	16.42	16.02	16.3	16.32	19,760,364
210	158.9	PSE	The Phil. Stock Exchange, Inc.	13,930	202.2	203	202.2	203	203	1,670,690
0.0099	0.0066	OV	The Philodrill Corp.	209,000,000	0.0094	0.0096	0.0091	0.0092	0.0094	-
67.9	51.9	TFHI	Top Frontier Inves’t. Hldgs., Inc.	30	61.1	64.2	61.1	64.2	61.5	-
2	0	TOP	Top Line Business Dev't. Corp.	1,176,000	2	2	2	2	2	(166,610)
0.248	0.127	TBGI	Transpacific Broadband Grp. Int'l., Inc.	1,190,000	0.13	0.13	0.13	0.13	0.13	-
37.1	26.5	UBP	Union Bank of the Phils.	220,800	26.8	26.8	26.6	26.7	26.8	(1,676,665)
0.0061	0.0028	UPM	United Paragon Mng. Co.	42,000,000	0.005	0.0051	0.005	0.005	0.0049	-
98.9	57.9	URC	Universal Robina Corp.	2,407,360	62	62.6	61.55	62	62	(107,591,395)
0.86	0.62	UPSON	Upson International Corp.	34,000	0.72	0.72	0.7	0.72	0.72	7,000
1.24	0.68	V	Vantage Equities, Inc.	617,000	1	1.05	0.97	1.02	1.05	41,410
2.2	1.61	VMC	Victorias Milling Co., Inc.	1,000	2.09	2.09	2.09	2.09	2.05	-
2	1	VLL	Vista Land & Lifescapes, Inc.	839,000	1	1	1	1	1	(559,590)
148.5	75.1	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	370	89.25	89.25	89.2	89.2	89.2	-
103	79.95	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	5,140	93.1	93.1	93	93	93.1	-
1.95	1.06	VREIT	VistaREIT, Inc.	1,378,000	1.44	1.47	1.43	1.46	1.44	71,500
0.72	0.49	VITA	Vitarich Corp.	257,000	0.54	0.55	0.54	0.55	0.54	-
25	17.16	VVT	Vivant Corp.	500	19.44	19.44	19.44	19.44	19.44	-
0.45	0.36	WPI	Waterfront Philippines, Inc.	100,000	0.42	0.42	0.42	0.42	0.42	-
14.38	5.68	WLCON	Wilcon Depot, Inc.	938,900	7	7.11	7	7.1	7	1,169,381
0.27	0.158	X	Xurpas, Inc.	6,390,000	0.27	0.27	0.26	0.27	0.27	(10,600)