Stock Quotes

Year to Date High	Year to Date Low	Code	Name	Volume	Open	High	Low	Close	Previous	Net Foreign Trade(peso) Buy(sell)
10.58	8.02	HOUSE	8990 Hldgs., Inc.	60,600	8.23	8.39	8.22	8.22	8.39	823
0.64	0.51	BRN	A Brown Co., Inc.	600,000	0.56	0.58	0.56	0.58	0.55	(11,400)
108.9	95.4	BRNPC	A Brown Company, Inc. Preferred "C"	3,200	103.8	103.8	103.8	103.8	103.8	-
100	93.5	BRNP	A Brown Company, Inc. Series A Pref.	2,990	96	96	96	96	96	-
15.8	12.98	ANS	A. Soriano Corp.	166,200	14.18	14.2	14.18	14.2	14.18	-
1.04	0.3	ABA	AbaCore Capital Hldgs., Inc.	2,445,000	0.66	0.67	0.63	0.67	0.63	226,030
38.85	30.7	AEV	Aboitiz Equity Vent., Inc.	400,400	33.7	34.1	33.7	34.1	33.7	5,861,335
44.5	32.4	AP	Aboitiz Power Corp.	1,036,900	39.45	40.15	39.3	39.95	38.8	15,554,980
6.58	3.82	ABS	ABS-CBN Corp.	63,000	4.13	4.27	4.11	4.22	4.11	-
5.9	2.44	ACEN	ACEN Corp.	3,670,000	2.46	2.52	2.46	2.46	2.44	(1,076,200)
1,070	931	ACENA	ACEN Corporation Series A Pref.	150	1,005	1,008	1,005	1,005	1,005	(150,780)
1,099	1,041	ACENB	ACEN Corporation Series B Pref.	295	1,060	1,060	1,060	1,060	1,060	-
0.65	0.47	ANI	Agrinurture, Inc.	110,000	0.47	0.48	0.47	0.48	0.48	-
0.155	0.096	ALLDY	AllDay Marts, Inc.	2,660,000	0.096	0.098	0.094	0.096	0.097	(20,210)
0.88	0.5	HOME	AllHome Corp.	352,000	0.52	0.52	0.5	0.52	0.52	(2,520)
9.66	5.93	AGI	Alliance Global Group, Inc.	3,380,500	9.1	9.47	9.05	9.05	9.1	(3,555,506)
0.61	0.43	ACR	Alsons Cons. Res., Inc.	455,000	0.62	0.64	0.59	0.59	0.61	-
1.22	0.65	ALTER	Alternergy Holdings Corp.	540,000	1	1	0.99	1	1	500,000
0.64	0.36	APO	Anglo Phil. Hldgs. Corp.	80,000	0.46	0.48	0.46	0.48	0.48	(27,850)
0.221	0.135	APC	APC Group, Inc.	240,000	0.139	0.145	0.133	0.135	0.151	1,350
7.21	3.29	APX	Apex Mining Co., Inc. "A"	7,605,400	6.6	6.71	6.39	6.54	6.7	(3,119,081)
0.011	0.0034	APL	Apollo Global Capital, Inc.	379,000,000	0.005	0.0054	0.005	0.0054	0.0051	-
0.82	0.48	ARA	Araneta Properties, Inc.	621,000	0.51	0.54	0.5	0.5	0.51	(1,630)
42	34.15	AREIT	AREIT, Inc.	944,900	40.15	40.65	40.15	40.55	40.15	14,680,175
0.49	0.31	ALCO	Arthaland Corp.	1,160,000	0.41	0.43	0.4	0.4	0.4	(250)
510	430.2	ALCPF	Arthaland Corp. Perpetual Pref "F"	500	495	500	495	500	500	-
79.6	41.1	AUB	Asia United Bank Corp.	274,470	74.75	74.75	74.7	74.75	74.75	(19,725,030)
24.95	16.3	ATI	Asian Terminals, Inc.	64,900	23.4	23.9	23.4	23.9	23.6	277,180
5	3.74	AT	Atlas Cons. Mng. & Dev't. Corp.	257,000	4.22	4.3	4.22	4.25	4.22	(17,200)
0.64	0.41	ATN	ATN Hldgs., Inc. "A"	10,000	0.53	0.53	0.52	0.52	0.51	-
0.65	0.4	ATNB	ATN Hldgs., Inc. "B"	20,000	0.51	0.51	0.51	0.51	0.51	-
6.9	3.5	AB	Atok-Big Wedge Co., Inc.	7,000	4	4	4	4	4.37	-
2.59	1.8	AXLM	Axelum Resources Corp.	4,000	1.9	1.9	1.9	1.9	1.9	-
740	544	AC	Ayala Corp.	204,930	559	559	545	546	545	(43,733,015)
2,094	1,990	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	420	1,998	1,998	1,998	1,998	2,030	-
2,040	2,000	ACPB4	Ayala Corp. Class "B" Series 4 Pref.	30	2,040	2,040	2,040	2,040	2,040	-
38.4	21.65	ALI	Ayala Land, Inc.	10,514,100	23.05	23.45	22.9	23.05	22.8	17,097,910
2.17	1.36	ALLHC	AyalaLand Logistics Hldgs. Corp.	117,000	1.42	1.42	1.39	1.4	1.42	(16,820)
0.46	0.34	BALAI	Balai ni Fruitas, Inc.	30,000	0.38	0.38	0.36	0.36	0.36	-
168	127	BDO	Banco de Oro Unibank, Inc.	2,119,480	152.2	157.4	152.2	156	151	93,935,363
8.8	6.5	BNCOM	Bank of Commerce	35,000	7	7.1	6.92	7.1	6.97	-
147.4	111.5	BPI	Bank of the Phil. Islands	2,103,490	133.2	136.7	133.2	136.3	132	(7,911,665)
0.153	0.115	BSC	Basic Energy Corp.	2,640,000	0.125	0.136	0.123	0.136	0.127	28,890
2.5	1.43	BEL	Belle Corp.	236,000	1.61	1.61	1.6	1.61	1.61	-
4.38	3.41	BC	Benguet Corp. "A"	25,000	4.22	4.22	4.21	4.21	4.22	-
9.8	5	BCOR	Berjaya Phils., Inc.	200	6.65	6.65	6.65	6.65	6.65	-
10	2.62	BLOOM	Bloomberry Resorts Corp.	49,333,700	5.34	5.59	5.34	5.54	5.2	(5,742,572)
0.105	0.038	BHI	Boulevard Hldgs., Inc.	6,000,000	0.039	0.039	0.038	0.038	0.039	-
1.58	0.68	BKR	Bright Kindle Res. & Invest., Inc.	16,000	0.79	0.86	0.79	0.83	0.86	-
36.1	26.7	CEB	Cebu Air, Inc.	107,300	33.3	34	32.85	33.9	33.3	(451,495)
40.5	33.05	CEBCP	Cebu Air, Inc. Convertible Pref.	68,500	38	38.5	38	38.5	36.65	-
2.9	2.42	CLI	Cebu Landmasters, Inc.	82,000	2.48	2.49	2.45	2.49	2.48	(4,980)
1,049	980	CLIA1	Cebu Landmasters, Inc. Series A-1 Pref.	30	1,050	1,050	1,049	1,049	988	-
1,080	1,013	CLIA2	Cebu Landmasters, Inc. Series A-2 Pref.	60	1,079	1,079	1,077	1,077	1,025	-
1.93	1.1	CHP	Cemex Hldg. Phils., Inc.	206,000	1.27	1.27	1.22	1.23	1.27	-
16.5	9.02	CAT	Central Azucarera De Tarlac	500	11	11.06	11	11.06	10.3	-
18	10.7	CEU	Centro Escolar University	16,900	17.8	17.8	17.24	17.78	17.8	-
45	32	CNPF	Century Pacific Food, Inc.	3,620,600	39.5	41	39.3	41	39.3	55,999,940
3.05	2.35	CPM	Century Peak Metals Hldgs. Corp.	555,000	2.34	2.36	2.34	2.35	2.36	1,307,950
0.72	0.28	CPG	Century Prop. Group, Inc.	30,050,000	0.63	0.68	0.63	0.68	0.64	99,400
102.5	96	CPGPB	Century Properties Group, Inc. Pref. B	10	100.5	100.5	100.5	100.5	100.5	-
1.46	1	C	Chelsea Logistics and Infra. Hldgs. Corp.	51,000	1.15	1.16	1.15	1.16	1.12	-
94.5	39	CBC	China Banking Corp.	141,550	67.2	68.45	67.2	67.2	67.2	1,141,448
1.68	0.68	TECH	Cirtek Hldgs. Phils. Corp.	189,000	0.7	0.7	0.69	0.7	0.7	(39,200)
49.8	9.5	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	2,200	15.12	15.12	15.1	15.1	15.82	-
50.2	7.96	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	1,500	10.6	10.6	10.6	10.6	10.9	-
3.5	2.71	CREIT	Citicore Energy REIT Corp.	1,201,000	3.45	3.47	3.44	3.46	3.45	(176,050)
3.9	2.56	CREC	Citicore Renewable Energy Corp.	434,000	3.87	3.9	3.86	3.9	3.88	-
0.74	0.58	CDC	Cityland Dev't. Corp.	1,000	0.61	0.61	0.61	0.61	0.59	-
0.198	0.119	COAL	Coal Asia Hldgs., Inc.	10,000	0.126	0.126	0.126	0.126	0.125	-
1.99	1.48	COL	COL Fin'l. Group, Inc.	1,000	1.53	1.53	1.53	1.53	1.53	-
15.44	11.94	CIC	Concepcion Ind'l. Corp.	100	14.88	14.88	14.88	14.88	15.1	-
21.4	10.66	CNVRG	Converge ICT Solutions, Inc.	9,613,600	18.74	19.8	18.54	19.56	18.7	24,540,758
7.14	4.55	COSCO	Cosco Capital, Inc.	492,800	6.85	6.98	6.7	6.85	6.85	(722,809)
1.98	1.6	CROWN	Crown Asia Chemicals Corp.	35,000	1.67	1.72	1.67	1.72	1.67	-
5.8	4.68	DMW	D.M. Wenceslao and Associates, Inc.	5,100	5.18	5.2	5.18	5.2	5.25	-
6.82	5.04	DNL	D&L Industries, Inc.	161,500	5.2	5.26	5.2	5.21	5.15	(306,197)
1.16	0.98	DDMPR	DDMP REIT, Inc.	978,000	1.08	1.08	1.06	1.07	1.08	-
5.5	2.66	DELM	Del Monte Pacific Ltd.	4,000	3.15	3.15	3.15	3.15	3.18	-
3.5	1.95	DFNN	DFNN, Inc.	14,000	1.95	1.95	1.95	1.95	1.95	-
65	13	PLUS	DigiPlus Interactive Corp.	9,715,200	54.8	57.2	54.05	54.85	53	70,377,783
2.23	1.06	DITO	DITO CME Holdings Corp.	7,594,000	1.07	1.1	1.06	1.1	1.06	356,580
3.1	2	DIZ	Dizon Copper Silver Mines, Inc.	11,000	3	3	3	3	3	-
12.4	10.22	DMC	DMCI Hldgs., Inc.	2,280,100	10.68	10.74	10.56	10.7	10.68	(12,072,730)
2.74	1.2	DHI	Dominion Hldgs., Inc.	5,000	1.29	1.29	1.29	1.29	1.2	-
14.98	8.3	DD	DoubleDragon Prop. Corp.	798,600	11.94	12.88	11.94	12.78	11.78	(25,620)
99.4	93	DDPR	DoubleDragon Prop. Corp. Pref.	67,400	97.9	97.9	97.85	97.9	97.9	3,916
0.57	0.26	ECVC	East Coast Vulcan Corp.	130,000	0.29	0.29	0.29	0.29	0.28	-
11.18	8.8	EW	East West Banking Corp.	130,500	10.66	10.9	10.66	10.86	10.66	276,570
5.4	2.9	EEI	EEI Corp.	67,000	2.9	2.9	2.9	2.9	2.9	-
99	85.05	EEIPB	EEI Corp. Series B Pref.	850	92.95	92.95	92.5	92.5	90.5	-
18.9	11.9	EMI	Emperador, Inc.	4,062,100	15.48	15.48	15	15	15.5	(20,647,220)
0.154	0.103	ELI	Empire East Land Hldgs., Inc.	420,000	0.106	0.11	0.105	0.11	0.108	-
0.3	0.23	EVER	Ever-Gotesco Res. & Hldgs., Inc.	410,000	0.231	0.231	0.231	0.231	0.242	-
9.3	1.73	FERRO	Ferronoux Holding, Inc.	462,500	7.9	8.16	7.6	7.6	7.77	807,010
0.92	0.66	FCG	Figaro Culinary Group, Inc.	672,000	0.66	0.68	0.65	0.68	0.67	(2,180)
6	4.03	FDC	Filinvest Dev't. Corp.	7,000	4.94	4.94	4.61	4.94	4.94	-
0.83	0.62	FLI	Filinvest Land, Inc.	891,000	0.73	0.74	0.72	0.73	0.72	(243,270)
3.22	2.84	FILRT	Filinvest REIT, Corp.	5,953,000	3.16	3.2	3.16	3.17	3.17	(967,660)
19.22	16.04	FGEN	First Gen Corp.	184,700	17.4	17.92	17.18	17.26	17.4	(9,774)
121.3	93	FMETF	First Metro Phil. Equity ETF, Inc.	22,620	102.6	104.2	102.6	103.7	102.6	(1,069,092)
86.5	56.5	FPH	First Phil. Hldgs. Corp.	37,670	71	75	71	73	74.2	(723)
0.82	0.6	FRUIT	Fruitas Hldgs., Inc.	80,000	0.62	0.63	0.61	0.62	0.6	(8,160)
0.165	0.058	GEO	GEOGRACE Res. Phils., Inc.	20,000	0.06	0.065	0.06	0.065	0.058	-
308	212	GSMI	Ginebra San Miguel, Inc.	2,610	294.8	294.8	285	294	295	26,000
1.73	0.99	FNI	Global Ferronickel Hldgs., Inc.	685,000	1.31	1.42	1.31	1.35	1.36	(32,100)
0.89	0.5	GERI	Global-Estate Resorts, Inc.	565,000	0.57	0.57	0.54	0.57	0.57	11,400
2,460	1,674	GLO	Globe Telecom, Inc.	70,550	1,680	1,722	1,680	1,696	1,676	(19,189,230)
7.41	5.08	GMA7	GMA Network, Inc.	476,700	5.09	5.12	5.09	5.1	5.08	-
0.23	0.143	GREEN	Greenergy Hldgs., Inc.	440,000	0.168	0.175	0.167	0.167	0.173	-
740	465	GTCAP	GT Capital Hldgs., Inc.	122,480	550	569.5	550	555	542	35,648,225
994	930	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	10	985	985	985	985	962	-
0.81	0.56	TUGS	Harbor Star Shipping Serv., Inc.	20,000	0.59	0.59	0.58	0.58	0.58	-
1.18	1.02	HTI	Haus Talk, Inc.	102,000	1.11	1.15	1.11	1.15	1.15	-
0.78	0.42	IMP	Imperial Resources, Inc. "A"	170,000	0.45	0.45	0.45	0.45	0.45	-
438	320	ICT	Int'l. Cont. Term'l. Serv., Inc.	547,740	414	420.8	414	414.6	415.6	(39,783,536)
2.56	1.43	IMI	Integ. Micro-Electronics, Inc.	75,000	1.88	1.99	1.88	1.95	1.88	-
1	0.72	ION	Ionics, Inc.	1,150,000	0.86	0.89	0.84	0.84	0.85	866,090
6.94	5.57	IPO	iPeople, Inc.	1,600	6.16	6.16	6.16	6.16	6.16	-
1.54	0.99	IDC	Italpinas Dev't. Corp.	13,000	1.03	1.06	1.03	1.06	1.04	(1,060)
2.15	0.79	JAS	Jackstones, Inc.	3,000	2	2.05	2	2.05	2	-
28.3	14.96	JGS	JG Summit Hldgs., Inc.	2,913,500	17.82	18.16	17.74	18	17.7	(25,568,976)
278.6	203	JFC	Jollibee Foods Corp.	582,800	224	227.6	223	226	220	(36,702,208)
985	921	JFCPB	Jollibee Foods Corp. Series B Pref.	70	960.5	960.5	960	960	960.5	-
2.9	1.62	KEEPR	Keepers Hldgs., Inc., The	1,004,000	2.68	2.75	2.66	2.75	2.7	(31,830)
3.59	2.6	KEP	Keppel Phils. Prop., Inc.	70,000	2.8	2.8	2.78	2.78	2.8	-
15.28	6.83	LBC	LBC Express Hldgs., Inc.	200	6.86	6.86	6.86	6.86	6.83	686
0.186	0.06	LC	Lepanto Cons. Mng. "A"	127,990,000	0.161	0.178	0.156	0.159	0.16	-
0.181	0.06	LCB	Lepanto Cons. Mng. "B"	15,340,000	0.172	0.174	0.165	0.165	0.157	166,000
25.8	12	LFM	Liberty Flour Mills, Inc.	4,000	22.8	22.9	22.8	22.8	22	34,200
3.94	2.51	LPZ	Lopez Hldgs. Corp.	269,000	3.8	3.85	3.8	3.81	3.8	-
12.92	9.2	LTG	LT Group,Inc.	1,508,000	12.74	13	12.74	12.86	12.74	(340,244)
7.55	3.6	MAC	Macroasia Corp.	815,000	3.8	3.9	3.75	3.89	3.72	1,354,520
580	360.4	MER	Manila Electric Co.	447,280	546	551	533	540	546	(153,022,860)
0.0084	0.0029	MA	Manila Mining Corp. "A"	175,000,000	0.0058	0.006	0.0056	0.0059	0.0062	-
0.0083	0.0027	MAB	Manila Mining Corp. "B"	17,000,000	0.006	0.0062	0.0059	0.0059	0.006	62,000
39.4	25	MWC	Manila Water Co., Inc.	4,530,400	38.4	39.15	38.2	39	38.05	50,459,490
2,086	1,260	MFC	Manulife Financial Corp.	180	1,650	1,650	1,650	1,650	1,650	-
0.77	0.5	MARC	Marcventures Hldgs., Inc.	36,000	0.55	0.55	0.53	0.54	0.52	-
3.22	2.28	MAXS	Max's Group,Inc.	55,000	2.63	2.63	2.38	2.4	2.65	(10,370)
0.224	0.093	MED	Medco Hldgs., Inc.	30,000	0.094	0.094	0.094	0.094	0.096	-
0.37	0.26	MEDIC	Medilines Distributors, Inc.	160,000	0.28	0.28	0.28	0.28	0.28	-
3	1.88	MWIDE	Megawide Const. Corp.	1,617,000	1.89	2	1.89	1.91	1.89	(1,138,870)
99	88.2	MWP2B	Megawide Const. Corp. Series 2B Pref.	900	97	97	97	97	97	-
102	100	MWP6A	Megawide Const. Corp. Series 6A Pref.	90	101.5	101.5	101.5	101.5	101.5	-
103	95.5	MWP6B	Megawide Const. Corp. Series 6B Pref.	500	101.6	101.6	101.6	101.6	101.6	-
103	101.5	MWP6C	Megawide Const. Corp. Series 6C Pref.	540	102.9	102.9	102.9	102.9	102.9	-
2.35	1.72	MEG	Megaworld Corp.	10,120,000	1.76	1.77	1.75	1.76	1.76	(11,151,750)
0.83	0.45	MM	MerryMart Consumer Corp.	726,000	0.51	0.54	0.51	0.54	0.51	-
0.86	0.3	MAH	Metro Alliance Hldgs. & Eqts. Corp.“A”	10,000	0.37	0.37	0.37	0.37	0.37	-
1.34	1.13	MRSGI	Metro Retail Stores Group, Inc.	224,000	1.16	1.17	1.16	1.16	1.17	-
82	65	MBT	MetroBank and Trust Co.	3,310,850	72	73.15	72	72.5	71	(75,587,497)
11.5	6.6	MONDE	Monde Nissin Corp.	3,788,300	7.15	7.33	7.12	7.25	7.11	(731,524)
1.08	0.43	MRC	MRC Allied, Inc.	39,918,000	0.91	0.96	0.87	0.88	0.9	(1,153,200)
13.98	12.64	MREIT	MREIT, Inc.	612,000	13.78	13.8	13.72	13.8	13.76	(55,046)
0.89	0.41	NRCP	Nat'l. Reinsurance Corp. of the Phils.	101,000	0.7	0.7	0.68	0.68	0.69	-
2.47	1.7	XG	NexGen Energy Corp.	11,000	2.32	2.32	2.32	2.32	2.32	-
4.08	2.02	NIKL	Nickel Asia Corp.	670,000	2.44	2.44	2.34	2.34	2.4	(49,500)
0.95	0.38	NOW	Now Corp.	1,350,000	0.4	0.41	0.39	0.4	0.4	-
17.1	12.82	OGP	OceanaGold (Philippines), Inc.	115,000	17.1	17.16	17	17.02	17.04	29,442
0.176	0.1	OM	Omico Corp.	20,000	0.13	0.13	0.13	0.13	0.11	-
0.66	0.32	ORE	Oriental Peninsula Res. Grp., Inc.	80,000	0.35	0.35	0.35	0.35	0.35	-
0.0088	0.0067	OPM	Oriental Pet. & Min. Corp. "A"	36,000,000	0.0085	0.0085	0.0085	0.0085	0.0088	-
0.0089	0.0067	OPMB	Oriental Pet. & Min. Corp. "B"	3,000,000	0.0085	0.0085	0.0082	0.0082	0.0086	-
5.24	2.5	LOTO	Pacific Online Sys. Corp.	25,000	3.58	3.58	3.16	3.18	3.39	(44,550)
1.62	0.7	PA	Pacifica Holdings, Inc.	2,000	1.14	1.15	1.14	1.15	1.12	-
5.54	4	PAL	PAL Hldgs., Inc.	17,000	4.2	4.28	4.2	4.28	4.1	(29,880)
7.65	4.69	PMPC	Panasonic Mfg. Phils. Corp.	113,500	7.11	7.65	7.11	7.65	7.11	-
3.5	1.04	PAX	Paxys, Inc.	1,000	2.54	2.54	2.54	2.54	2.92	2,540
4.3	3.1	PERC	Petroenergy Res. Corp.	10,000	3.96	3.96	3.96	3.96	3.96	-
2.88	2.28	PCOR	Petron Corp.	1,378,000	2.46	2.55	2.41	2.5	2.58	(191,100)
1,050	965	PRF3B	Petron Corp. - Perp. Pref. Series 3B	990	990	990	986	990	985.5	(949,530)
1,025	950	PRF4A	Petron Corp. - Perp. Pref. Series 4A	20	1,000	1,000	1,000	1,000	1,000	-
1,280	996	PRF4D	Petron Corp. - Perp. Pref. Series 4D	20	1,004	1,004	1,004	1,004	1,004	-
1,070	990	PRF4E	Petron Corp. - Perp. Pref. Series 4E	115	1,004	1,004	1,004	1,004	1,004	-
0.79	0.126	PHR	PH Resorts Group Holdings, Inc.	630,000	0.16	0.16	0.144	0.159	0.155	-
0.54	0.21	INFRA	Phil. Infradev Hldgs., Inc.	120,000	0.34	0.35	0.34	0.34	0.33	-
7.5	2.58	PX	Philex Mining Corp.	3,706,400	6.77	6.8	6.6	6.6	6.79	594,135
17.88	14.5	PBC	Philippine Bank of Comm.	1,000	16.3	16.3	16.3	16.3	16.2	-
10	7.9	PBB	Philippine Business Bank	11,300	9.1	9.1	9.1	9.1	8.8	-
0.34	0.235	PHES	Philippine Estate Corp.	300,000	0.26	0.26	0.26	0.26	0.26	-
53.85	21.9	PNB	Philippine National Bank	489,480	51.25	52.9	51.25	52	51.25	5,119,908
0.16	0.099	RLT	Philippine Realty & Hldgs. Corp.	170,000	0.123	0.123	0.123	0.123	0.122	-
61.7	53.15	PSB	Philippine Savings Bank	910	57	58	56.8	58	57	1,138
79	44	SEVN	Philippine Seven Corp.	708,800	44.6	45.6	44.5	44.5	44.8	(13,597,015)
3.38	1.11	WEB	Philweb Corp.	9,254,000	2.21	2.5	2.21	2.39	2.17	(4,557,860)
1,608	1,200	TEL	PLDT, Inc.	109,215	1,228	1,233	1,210	1,210	1,211	(87,072,310)
2.48	1.78	PREIT	Premiere Island Power REIT Corp.	122,000	2.33	2.4	2.27	2.4	2.33	-
2.88	1.4	PRIM	Prime Media Hldgs., Inc.	1,000	1.44	1.44	1.44	1.44	1.44	-
2.79	1.16	PRMX	Primex Corp.	1,000	1.17	1.17	1.17	1.17	1.29	1,170
12.38	7.01	PPC	Pryce Corp.	25,000	11.98	12	11.9	12	11.8	-
35.5	24	PGOLD	Puregold Price Club, Inc	1,126,400	33.8	34.5	33.8	34	33.7	(10,797,720)
4.5	2.11	PXP	PXP Energy Corp.	1,617,000	2.26	2.38	2.21	2.33	2.42	67,500
1.43	0.9	ASLAG	Raslag Corp.	27,000	0.93	0.93	0.93	0.93	0.93	-
5.7	5.01	REDC	Repower Energy Dev't. Corp.	8,500	5.1	5.16	5.1	5.16	5.1	-
3.84	2.25	REG	Republic Glass Hldgs. Corp.	22,000	2.9	3	2.9	3	2.29	-
4.46	3.64	RFM	RFM Corp.	289,000	4.22	4.41	4.21	4.26	4.21	(1,094,870)
27.3	21.15	RCB	Rizal Commercial Banking	90,300	25.65	25.65	25	25	25.35	-
7.15	5.18	RCR	RL Commercial REIT, Inc.	6,332,600	7.04	7.19	7.03	7.15	7.04	6,106,503
16.74	11.16	RLC	Robinsons Land Corp.	1,861,800	12.78	12.94	12.74	12.92	12.7	1,594,146
41.35	33.9	RRHI	Robinsons Retail Hldgs., Inc.	87,300	37.05	38.8	37.05	37.7	37.05	(587,955)
2.08	1.42	ROCK	Rockwell Land Corp.	324,000	1.94	2.02	1.93	2	1.94	(1,930)
4.19	2.19	RCI	Roxas and Co., Inc.	92,000	3.11	3.19	3.11	3.15	3.14	-
102.8	65.2	SMC	San Miguel Corp.	55,540	77.5	77.95	77.35	77.55	77.5	(1,491,166)
73.85	70	SMC2I	San Miguel Corp. Series 2-I Pref.	13,400	71.25	71.25	71.2	71.2	71.25	-
72	66	SMC2K	San Miguel Corp. Series 2-K Pref.	41,020	70.1	70.1	70.05	70.1	70.15	-
79.8	77.3	SMC2L	San Miguel Corp. Series 2-L Pref.	2,000	78.5	78.5	78.5	78.5	79	-
82.5	78.5	SMC2O	San Miguel Corp. Series 2-O Pref.	1,430	80	80.9	80	80.9	80	-
56.95	45.8	FB	San Miguel Food and Bev., Inc.	81,150	52	52	50.75	51.2	51.7	(732,855)
2.19	1.11	SPM	Seafront Resources Corp.	20,000	2.08	2.08	2.08	2.08	2.19	-
99.15	60	SECB	Security Bank Corp.	473,320	62.8	65	62.8	63.6	62.8	(4,384,674)
38.6	31.2	SCC	Semirara Mng. and Power Corp.	2,213,000	32.7	32.85	32.6	32.65	32.6	(43,598,705)
9.7	6.68	PIZZA	Shakey's Pizza Asia Vent., Inc.	20,800	7.71	7.76	7.71	7.76	7.71	(152,653)
4.28	3.7	SHNG	Shang Properties, Inc.	290,000	4.03	4.06	3.98	4.04	4.07	40,000
10.6	4.71	SHLPH	Shell Pilipinas Corp.	1,282,900	5.09	5.1	4.8	5.02	5.11	(772,569)
1,000	746	SM	SM Investments Corp.	457,740	860	876	859	859	855	44,528,575
33.35	21.85	SMPH	SM Prime Hldgs., Inc.	20,529,200	22.35	22.65	21.85	21.85	22.1	(152,311,190)
0.4	0.18	SOC	SOCResources, Inc.	30,000	0.25	0.26	0.25	0.26	0.25	-
1.27	0.89	SGI	Solid Group, Inc.	3,000	1.2	1.2	1.2	1.2	1.2	2,400
1.31	0.92	SPNEC	SP New Energy Corp.	3,671,000	1.2	1.21	1.2	1.2	1.21	(1,139,720)
9.4	8.02	SPC	SPC Power Corp.	214,000	9.05	9.1	9	9.1	9.06	(5,424)
3.71	2.79	SSI	SSI Group, Inc.	612,000	3.09	3.12	3.01	3.08	3.09	(64,800)
3.17	2.44	SLI	Sta. Lucia Land, Inc.	65,000	2.46	2.6	2.46	2.6	2.44	-
2.6	1.26	STN	Steniel Manufacturing Corp.	458,000	2.33	2.38	2.28	2.34	2.34	-
1.78	0.77	STI	STI Educ. Systems Hldgs., Inc.	3,345,000	1.6	1.68	1.56	1.62	1.6	54,110
3,750	2,590	SLF	Sun Life Financial, Inc.	585	3,500	3,500	3,500	3,500	3,488	2,047,500
13.5	8.38	SGP	Synergy Grid & Dev't. Phils., Inc.	211,800	10.82	10.94	10.8	10.8	10.8	523,386
208.2	158.9	PSE	The Phil. Stock Exchange, Inc.	2,170	208	208	200.6	206	208.2	-
0.0093	0.0063	OV	The Philodrill Corp.	12,000,000	0.0082	0.0083	0.0082	0.0082	0.0081	-
84.85	51.9	TFHI	Top Frontier Inves. Hldgs., Inc.	100	55.5	55.5	55.5	55.5	55.25	-
0.38	0.3	TOP	Top Line Business Dev't. Corp.	9,730,000	0.36	0.38	0.35	0.37	0.36	(652,350)
0.153	0.126	TBGI	Transpacific Broadband Grp. Int'l., Inc.	1,150,000	0.13	0.133	0.13	0.133	0.134	-
248.6	136.2	UNH	Uniholdings Inc.	10	161.5	161.5	161.5	161.5	169	-
43.05	32	UBP	Union Bank of the Phils.	22,000	32.5	32.6	32.5	32.5	32.5	-
0.005	0.0028	UPM	United Paragon Mng. Co.	1,000,000	0.0035	0.0035	0.0035	0.0035	0.0035	-
120.3	57.9	URC	Universal Robina Corp.	3,457,770	82.05	88.2	82.05	88.2	82	73,161,583
0.94	0.62	UPSON	Upson International Corp.	27,000	0.68	0.68	0.68	0.68	0.66	-
1.24	0.68	V	Vantage Equities, Inc.	25,000	0.89	0.89	0.86	0.86	0.89	-
2.25	1.5	VMC	Victorias Milling Co., Inc.	15,000	1.9	1.9	1.9	1.9	1.87	28,500
1.79	1.42	VLL	Vista Land & Lifescapes, Inc.	185,000	1.55	1.6	1.55	1.58	1.58	(129,390)
148.5	85	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	7,100	93	95	90	95	93	137,310
103.5	98.1	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	700	100.9	100.9	98.1	100.1	101.5	-
2.3	1.39	STR	Vistamalls, Inc.	45,000	1.37	1.44	1.35	1.44	1.39	2,600
1.95	1.71	VREIT	VistaREIT, Inc.	345,000	1.87	1.89	1.87	1.88	1.87	(5,640)
0.8	0.42	VITA	Vitarich Corp.	5,814,000	0.59	0.63	0.58	0.63	0.59	(6,140)
0.45	0.35	WPI	Waterfront Philippines, Inc.	310,000	0.44	0.45	0.44	0.45	0.42	-
18.8	5.68	WLCON	Wilcon Depot, Inc.	1,042,300	7.45	7.66	7.4	7.58	7.35	(1,315,227)
0.24	0.158	X	Xurpas, Inc.	100,000	0.23	0.23	0.225	0.225	0.23	-
0.097	0.061	ZHI	Zeus Hldgs., Inc.	3,850,000	0.075	0.097	0.068	0.096	0.077	(80)