Stock Quotes

Year to Date High	Year to Date Low	Code	Name	Volume	Open	High	Low	Close	Previous	Net Foreign Trade(peso) Buy(sell)
10.32	8.02	HOUSE	8990 Hldgs., Inc.	2,200	10.12	10.32	10.12	10.32	10.12	-
0.72	0.51	BRN	A Brown Co., Inc.	453,000	0.69	0.69	0.65	0.66	0.69	-
0.91	0.3	ABA	AbaCore Capital Hldgs., Inc.	3,658,000	0.59	0.59	0.56	0.58	0.59	282,080
38.15	30.7	AEV	Aboitiz Equity Vent., Inc.	971,700	33.1	33.4	32.65	32.75	33	2,288,290
44.5	33	AP	Aboitiz Power Corp.	3,188,200	42.9	44.75	42.85	43.5	43	9,700,555
6.45	3.82	ABS	ABS-CBN Corp.	254,000	4.15	4.25	4.08	4.15	4.15	-
6	3.52	ABSP	ABS-CBN Hldgs. Corp. "PDR"	1,000	4.29	4.29	4.29	4.29	4.32	-
5.9	2.44	ACEN	ACEN Corp.	6,584,000	2.6	2.6	2.53	2.58	2.6	(5,764,580)
1,070	931	ACENA	ACEN Corporation Series A Pref.	65,230	1,005	1,005	1,000	1,000	1,000	-
1,099	1,041	ACENB	ACEN Corporation Series B Pref.	10	1,070	1,070	1,070	1,070	1,058	-
1.99	1.31	ACE	Acesite (Phils.) Hotel Corp.	1,000	1.31	1.31	1.31	1.31	1.31	-
0.65	0.45	ANI	Agrinurture, Inc.	90,000	0.46	0.46	0.44	0.46	0.46	-
0.155	0.092	ALLDY	AllDay Marts, Inc.	10,370,000	0.095	0.095	0.092	0.092	0.095	(505,600)
0.82	0.49	HOME	AllHome Corp.	3,111,000	0.5	0.5	0.48	0.49	0.5	25,705
9.66	5.93	AGI	Alliance Global Group, Inc.	2,509,900	8.14	8.19	8.04	8.05	8.15	(782,996)
0.61	0.43	ACR	Alsons Cons. Res., Inc.	152,000	0.56	0.56	0.53	0.55	0.56	-
1.22	0.65	ALTER	Alternergy Holdings Corp.	850,000	1.05	1.05	1.01	1.03	1.04	459,360
9.19	8.1	APVI	Altus Property Ventures, Inc.	5,100	8.9	8.99	8.9	8.99	8.9	-
7	3.8	ALHI	Anchor Land Hldgs., Inc.	3,000	4.39	4.39	4.39	4.39	3.85	-
0.63	0.36	APO	Anglo Philippine Hldgs. Corp.	1,840,000	0.44	0.44	0.4	0.43	0.46	(44,550)
0.218	0.126	APC	APC Group, Inc.	1,230,000	0.128	0.128	0.12	0.126	0.128	(1,380)
7.21	3.29	APX	Apex Mining Co., Inc. "A"	7,014,000	6.05	6.29	6.05	6.25	5.96	2,573,399
0.0098	0.0034	APL	Apollo Global Capital, Inc.	1,159,000,000	0.0058	0.0061	0.0058	0.006	0.0058	989,500
0.81	0.48	ARA	Araneta Properties, Inc.	253,000	0.51	0.52	0.51	0.52	0.51	-
42	35.45	AREIT	AREIT, Inc.	680,000	41.4	41.75	41.4	41.7	41.35	710,830
0.47	0.31	ALCO	Arthaland Corp.	970,000	0.45	0.45	0.43	0.45	0.45	-
45.75	20.55	AUB	Asia United Bank Corp.	370,160	41.9	47.5	41.75	45.75	41.75	455,711
28	16.3	ATI	Asian Terminals, Inc.	31,300	27.4	27.55	27.05	27.5	27.4	140,415
5	3.74	AT	Atlas Cons. Mng. & Dev't. Corp.	109,000	4.39	4.49	4.34	4.45	4.5	-
0.63	0.41	ATN	ATN Hldgs., Inc. "A"	199,000	0.51	0.51	0.51	0.51	0.52	-
2.59	1.8	AXLM	Axelum Resources Corp.	1,000	1.95	1.95	1.95	1.95	1.93	-
740	544	AC	Ayala Corp.	164,590	585	607.5	585	605	592	12,542,960
2,094	1,975	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	400	2,008	2,008	2,008	2,008	2,000	-
38.4	21.65	ALI	Ayala Land, Inc.	10,206,600	26.5	27.05	26.05	26.5	26.3	(65,568,970)
2.17	1.36	ALLHC	AyalaLand Logistics Hldgs. Corp.	579,000	1.48	1.49	1.44	1.49	1.47	(119,170)
0.41	0.34	BALAI	Balai ni Fruitas, Inc.	430,000	0.4	0.4	0.4	0.4	0.39	-
168	135.6	BDO	Banco de Oro Unibank, Inc.	2,086,420	149	153	148.9	152.2	149	35,164,624
8.8	6.5	BNCOM	Bank of Commerce	77,400	7.16	7.4	7.16	7.16	7.37	(22,200)
147.4	116.2	BPI	Bank of the Phil. Islands	3,074,820	128.1	128.6	124.5	125.8	127.8	9,757,733
0.153	0.115	BSC	Basic Energy Corp.	590,000	0.119	0.122	0.119	0.122	0.119	1,210
2.27	1.43	BEL	Belle Corp.	189,000	1.48	1.52	1.47	1.5	1.48	-
4.44	3.41	BC	Benguet Corp. "A"	165,000	4.39	4.44	4.39	4.44	4.37	-
4.58	3.09	BCB	Benguet Corp. "B"	1,000	4.3	4.3	4.3	4.3	4.25	(4,300)
9.8	5	BCOR	Berjaya Phils., Inc.	4,700	5.2	5.69	5.2	5.69	5.2	(618)
8.78	2.62	BLOOM	Bloomberry Resorts Corp.	31,217,000	4.31	4.68	4.31	4.62	4.31	21,082,840
0.105	0.037	BHI	Boulevard Hldgs., Inc.	82,000,000	0.052	0.052	0.047	0.049	0.052	163,200
1.58	0.68	BKR	Bright Kindle Res. & Invest., Inc.	76,000	0.79	0.85	0.79	0.85	0.76	(11,900)
37	27.15	CEB	Cebu Air, Inc.	291,000	36.9	36.95	36.25	36.95	36.9	4,204,520
40.5	34.5	CEBCP	Cebu Air, Inc. Convertible Pref.	54,800	39.8	40.05	39.8	40.05	39.75	(1,602,430)
2.9	2.42	CLI	Cebu Landmasters, Inc.	96,000	2.58	2.58	2.55	2.55	2.57	2,550
1,080	1,013	CLIA2	Cebu Landmasters, Inc. Series A-2 Pref.	10	1,035	1,064	1,035	1,064	1,061	-
1.93	1.1	CHP	Cemex Hldg. Phils., Inc.	56,000	1.19	1.19	1.17	1.19	1.16	-
18.98	10.7	CEU	Centro Escolar University	70,300	17.28	17.88	17.2	17.88	17.28	(25,830)
45	32	CNPF	Century Pacific Food, Inc.	427,800	38	38	37.8	37.9	38	349,820
3	2.32	CPM	Century Peak Metals Hldgs. Corp.	12,000	2.33	2.48	2.33	2.48	2.47	24,780
0.8	0.32	CPG	Century Prop. Group, Inc.	20,494,000	0.79	0.79	0.77	0.77	0.78	153,480
102.5	96	CPGPB	Century Properties Group, Inc. Pref. B	3,720	101	102.5	101	102.5	101	-
1.46	1	C	Chelsea Logistics and Infra. Hldgs. Corp.	281,000	1.13	1.14	1.08	1.14	1.13	-
94.5	39.75	CBC	China Banking Corp.	270,240	63.65	65	63.05	63.7	63.65	674,148
1.6	0.67	TECH	Cirtek Hldgs. Phils. Corp.	283,000	0.71	0.71	0.7	0.71	0.72	-
49.5	9.5	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	2,400	18.46	18.5	18.44	18.5	18.46	(3,688)
49.95	7.96	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	1,300	10.4	10.4	9.16	9.16	10.44	-
3.69	2.85	CREIT	Citicore Energy REIT Corp.	1,377,000	3.69	3.69	3.65	3.69	3.69	(2,171,710)
4.14	2.82	CREC	Citicore Renewable Energy Corp.	316,000	4.11	4.2	4.1	4.14	4.09	310,920
0.76	0.57	LAND	City and Land Developers, Inc.	21,000	0.58	0.6	0.58	0.58	0.58	-
0.74	0.58	CDC	Cityland Dev't. Corp.	14,000	0.6	0.6	0.6	0.6	0.6	-
16.5	5.96	CSB	Citystate Savings Bank	16,200	11.22	11.48	10.96	11.48	12.82	-
0.0195	0.0119	COAL	Coal Asia Hldgs., Inc.	3,300,000	0.015	0.015	0.015	0.015	0.016	-
1.99	1.48	COL	COL Fin'l. Group, Inc.	13,000	1.48	1.48	1.48	1.48	1.48	10,360
15.44	12.3	CIC	Concepcion Ind'l. Corp.	9,800	14.8	14.9	14.8	14.86	14.8	(80,232)
49.4	42.5	CAB	Concrete Aggregates Corp. "B"	100	43.05	43.05	43.05	43.05	42.95	-
21.4	11	CNVRG	Converge ICT Solutions, Inc.	4,018,700	18.02	18.68	18	18.44	18.02	4,445,000
7.14	4.67	COSCO	Cosco Capital, Inc.	1,282,100	7.05	7.05	6.98	7.01	7	(2,419,203)
1.96	1.6	CROWN	Crown Asia Chemicals Corp.	5,000	1.72	1.76	1.72	1.74	1.72	-
0.079	0.051	CEI	Crown Equities, Inc.	2,540,000	0.079	0.079	0.072	0.073	0.079	-
0.77	0.42	CTS	CTS Global Equity Group, Inc.	450,000	0.46	0.47	0.45	0.45	0.43	(4,550)
5.8	4.68	DMW	D.M. Wenceslao and Associates, Inc.	8,000	5.3	5.3	5.3	5.3	5.34	-
6.82	5.04	DNL	D&L Industries, Inc.	343,100	5.2	5.2	5.12	5.19	5.2	53,828
1.1	0.98	DDMPR	DDMP REIT, Inc.	884,000	1.06	1.07	1.06	1.07	1.06	49,150
4.5	2.66	DELM	Del Monte Pacific Ltd.	3,000	2.97	3.1	2.97	3.1	3.18	-
3.3	1.68	DFNN	DFNN, Inc.	230,000	1.69	1.7	1.69	1.69	1.68	(354,900)
65	14.82	PLUS	DigiPlus Interactive Corp.	41,506,600	20.4	25	20.1	24.25	19.78	(150,020,380)
2.23	0.99	DITO	DITO CME Holdings Corp.	17,829,000	0.99	1.04	0.99	1.03	0.99	964,450
3.25	2	DIZ	Dizon Copper Silver Mines, Inc.	26,000	2.9	3.25	2.9	3.25	3.24	-
12.4	10.22	DMC	DMCI Hldgs., Inc.	6,646,200	10.6	10.6	10.5	10.5	10.6	13,328,526
2.74	1.15	DHI	Dominion Hldgs., Inc.	103,000	1.16	1.19	1.16	1.16	1.19	-
14.98	8.3	DD	DoubleDragon Prop. Corp.	522,400	10	10.16	9.89	10.04	9.98	257,778
99.4	93	DDPR	DoubleDragon Prop. Corp. Pref.	36,260	96.8	96.9	96.5	96.5	96.8	-
0.57	0.26	ECVC	East Coast Vulcan Corp.	80,000	0.3	0.3	0.3	0.3	0.3	(9,000)
11.8	8.8	EW	East West Banking Corp.	1,120,000	11.2	11.84	11.16	11.8	11.2	268,592
4.9	2.67	EEI	EEI Corp.	56,000	2.86	2.86	2.75	2.84	2.86	(2,940)
99	85.05	EEIPB	EEI Corp. Series B Pref.	7,580	93.95	94	93.95	93.95	94	-
18.9	11.9	EMI	Emperador, Inc.	85,800	15.94	15.94	15.74	15.76	15.72	(567,018)
0.154	0.103	ELI	Empire East Land Hldgs., Inc.	40,000	0.109	0.109	0.109	0.109	0.109	(1,090)
6.11	3.75	ENEX	ENEX Energy Corp.	6,000	3.87	3.98	3.86	3.98	4	(110)
0.99	0.71	EURO	Euro-Med Lab. Phil., Inc.	74,000	0.9	0.95	0.9	0.95	0.95	-
0.3	0.228	EVER	Ever-Gotesco Res. & Hldgs., Inc.	70,000	0.228	0.229	0.228	0.229	0.228	-
9.3	1.8	FERRO	Ferronoux Holding, Inc.	7,800	6.89	6.9	6.7	6.86	6.7	-
0.92	0.66	FCG	Figaro Culinary Group, Inc.	165,000	0.69	0.69	0.67	0.68	0.69	-
6	4.03	FDC	Filinvest Dev't. Corp.	8,200	5.1	5.1	4.98	5	5	-
0.86	0.62	FLI	Filinvest Land, Inc.	1,969,000	0.83	0.83	0.82	0.83	0.83	(254,200)
3.46	2.84	FILRT	Filinvest REIT, Corp.	1,128,000	3.46	3.47	3.43	3.46	3.45	(321,010)
19.22	16.04	FGEN	First Gen Corp.	123,700	16.76	17.3	16.76	16.86	16.72	(886,278)
121.3	93	FMETF	First Metro Phil. Equity ETF, Inc.	18,380	104.3	105.4	104.3	105.4	104.3	(75,296)
86.5	56.5	FPH	First Phil. Hldgs. Corp.	69,390	78.05	78.4	78	78.4	78	1,249,294
0.26	0.2	FPI	Forum Pacific, Inc.	20,000	0.23	0.23	0.23	0.23	0.23	-
0.8	0.6	FRUIT	Fruitas Hldgs., Inc.	118,000	0.6	0.62	0.6	0.61	0.61	(3,690)
0.119	0.058	GEO	GEOGRACE Res. Phils., Inc.	2,940,000	0.096	0.096	0.081	0.096	0.09	(4,800)
308	225	GSMI	Ginebra San Miguel, Inc.	9,050	286.8	286.8	285.4	286	286.8	(2,010,604)
1.69	0.99	FNI	Global Ferronickel Hldgs., Inc.	94,000	1.32	1.32	1.29	1.3	1.33	-
0.77	0.5	GERI	Global-Estate Resorts, Inc.	145,000	0.64	0.64	0.63	0.64	0.64	-
2,460	1,624	GLO	Globe Telecom, Inc.	80,705	1,627	1,696	1,624	1,690	1,624	63,476,365
7.32	4.5	GMAP	GMA Hldgs., Inc. "PDR"	52,300	5.19	5.19	4.8	4.8	5.19	-
7.41	5.08	GMA7	GMA Network, Inc.	111,800	5.15	5.17	5.14	5.17	5.15	-
0.23	0.143	GREEN	Greenergy Hldgs., Inc.	44,250,000	0.156	0.156	0.127	0.148	0.156	101,300
740	465	GTCAP	GT Capital Hldgs., Inc.	187,430	649	659	642	653.5	650	61,156,615
0.81	0.56	TUGS	Harbor Star Shipping Serv., Inc.	1,296,000	0.68	0.74	0.67	0.69	0.66	14,600
1.19	1.02	HTI	Haus Talk, Inc.	69,000	1.18	1.19	1.18	1.19	1.16	-
4.09	3.24	HI	House of Investments, Inc.	50,000	3.38	3.38	3.37	3.37	3.37	10,140
0.78	0.42	IMP	Imperial Resources, Inc. "A"	276,000	0.5	0.64	0.5	0.64	0.5	-
473.6	320	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,532,760	443	473.6	443	473.6	443	304,150,076
2.56	1.43	IMI	Integ. Micro-Electronics, Inc.	476,000	2.33	2.37	2.28	2.37	2.33	(165,700)
1	0.72	ION	Ionics, Inc.	728,000	0.92	0.92	0.88	0.9	0.9	-
6.94	5.57	IPO	iPeople, Inc.	3,000	5.8	5.8	5.75	5.75	5.83	-
0.121	0.069	IS	Island Info. and Technology, Inc.	3,590,000	0.094	0.099	0.093	0.093	0.093	-
1.54	0.99	IDC	Italpinas Dev't. Corp.	110,000	0.97	1.02	0.97	1.02	0.99	(14,000)
2.15	0.79	JAS	Jackstones, Inc.	13,000	1.72	1.8	1.7	1.7	1.8	8,590
28.3	14.96	JGS	JG Summit Hldgs., Inc.	5,373,100	21.3	22.1	21.3	21.7	20.85	41,073,785
278.6	203	JFC	Jollibee Foods Corp.	146,050	224	225	222.2	224	224	856,442
2.9	1.62	KEEPR	Keepers Hldgs., Inc., The	1,961,000	2.57	2.59	2.55	2.58	2.57	1,435,650
1.8	1.19	KPPI	Kepwealth Property Phils., Inc.	3,000	1.8	1.8	1.8	1.8	1.45	(1,800)
15.18	6.83	LBC	LBC Express Hldgs., Inc.	100	7.8	7.8	7.8	7.8	7.6	-
0.186	0.06	LC	Lepanto Consol. Min. Co. “A”	22,850,000	0.128	0.131	0.125	0.125	0.124	-
0.181	0.06	LCB	Lepanto Consol. Min. Co. “B”	710,000	0.128	0.13	0.128	0.13	0.128	65,000
0.072	0.035	LPC	LFM Properties Corp.	200,000	0.035	0.035	0.035	0.035	0.035	-
25.8	12	LFM	Liberty Flour Mills, Inc.	10,900	24	24.4	22	24.25	24	56,240
0.36	0.12	LMG	LMG Corp.	150,000	0.28	0.29	0.28	0.29	0.34	5,500
0.54	0.18	LODE	Lodestar Invest. Hldg. Corp. "A"	1,930,000	0.41	0.43	0.39	0.42	0.39	-
4.32	2.51	LPZ	Lopez Hldgs. Corp.	16,000	4.02	4.02	4.02	4.02	4.04	-
1.05	0.46	LSC	Lorenzo Shipping Corp.	17,000	0.5	0.5	0.5	0.5	0.5	-
13.26	9.59	LTG	LT Group,Inc.	1,058,700	13	13.16	13	13.16	12.96	2,271,772
0.215	0.113	MHC	Mabuhay Hldgs. Corp.	60,000	0.116	0.116	0.116	0.116	0.113	-
7.55	3.6	MAC	Macroasia Corp.	639,000	4	4.06	4	4.05	4.01	(674,240)
580	379.8	MER	Manila Electric Co.	531,660	540.5	550	540.5	545	540.5	80,577,765
0.0084	0.0029	MA	Manila Mining Corp. "A"	39,000,000	0.0056	0.0056	0.0055	0.0056	0.0056	-
39.5	25	MWC	Manila Water Co., Inc.	1,195,600	38.15	38.65	38.1	38.1	38.15	3,734,755
2,086	1,260	MFC	Manulife Financial Corp.	1,205	1,670	1,680	1,670	1,672	1,620	275,550
0.77	0.49	MARC	Marcventures Hldgs., Inc.	1,296,000	0.5	0.5	0.49	0.49	0.5	14,995
3.15	2.28	MAXS	Max's Group,Inc.	46,000	2.48	2.48	2.41	2.42	2.45	-
0.224	0.09	MED	Medco Hldgs., Inc.	1,360,000	0.091	0.11	0.091	0.109	0.092	(4,400)
0.37	0.26	MEDIC	Medilines Distributors, Inc.	80,000	0.28	0.28	0.28	0.28	0.28	-
2.89	1.88	MWIDE	Megawide Const. Corp.	104,000	2	2	1.98	1.99	1.99	42,000
99	88.2	MWP2B	Megawide Const. Corp. Series 2B Pref.	300	97.95	97.95	97.95	97.95	97	-
104.5	98	MWP5	Megawide Const. Corp. Series 5 Pref.	8,510	100.2	100.2	100.2	100.2	100.6	-
103	100	MWP6C	Megawide Const. Corp. Series 6C Pref.	100	101.9	101.9	101.9	101.9	101.9	-
2.35	1.74	MEG	Megaworld Corp.	8,718,000	2.03	2.05	2.01	2.03	2.03	4,441,930
0.82	0.45	MM	MerryMart Consumer Corp.	968,000	0.53	0.55	0.53	0.55	0.53	(68,900)
1.34	1.13	MRSGI	Metro Retail Stores Group, Inc.	101,000	1.16	1.18	1.15	1.18	1.19	-
82	65	MBT	MetroBank and Trust Co.	1,275,380	72.85	73.25	72.65	73	72.85	6,402,498
11.5	6.6	MONDE	Monde Nissin Corp.	1,272,500	7.51	7.7	7.51	7.65	7.5	(2,018,311)
1.08	0.46	MRC	MRC Allied, Inc.	84,880,000	0.9	0.94	0.88	0.88	0.91	(1,261,940)
14.4	12.84	MREIT	MREIT, Inc.	954,900	14.4	14.64	14.4	14.4	14.38	1,451,196
0.89	0.47	NRCP	Nat'l. Reinsurance Corp. of the Phils.	818,000	0.62	0.65	0.61	0.65	0.64	-
3.84	1.7	XG	NexGen Energy Corp.	150,000	3.3	3.91	3.3	3.84	3.44	-
4.08	2.02	NIKL	Nickel Asia Corp.	3,864,000	2.31	2.35	2.29	2.31	2.31	3,364,600
0.86	0.27	NI	Nihao Min. Resources Int'l., Inc.	90,000	0.32	0.32	0.31	0.32	0.34	(18,600)
0.87	0.36	NOW	Now Corp.	570,000	0.37	0.37	0.36	0.37	0.36	-
17.24	12.82	OGP	OceanaGold (Philippines), Inc.	214,500	17.04	17.18	17.04	17.06	17.02	(772,134)
0.172	0.1	OM	Omico Corp.	30,000	0.108	0.108	0.108	0.108	0.108	-
0.66	0.32	ORE	Oriental Peninsula Res. Grp., Inc.	180,000	0.36	0.36	0.36	0.36	0.35	-
0.011	0.0067	OPM	Oriental Pet. & Min. Corp. "A"	16,000,000	0.01	0.01	0.01	0.01	0.0099	-
0.011	0.0067	OPMB	Oriental Pet. & Min. Corp. "B"	8,000,000	0.009	0.009	0.009	0.009	0.0094	-
5.36	4	PAL	PAL Hldgs., Inc.	8,000	4.11	4.4	4.11	4.38	4.11	-
8.9	4.69	PMPC	Panasonic Mfg. Phils. Corp.	21,600	7.36	7.58	7.32	7.58	7.35	-
3.5	1.04	PAX	Paxys, Inc.	111,000	2.54	2.54	2.2	2.5	2.88	2,540
2.88	2.28	PCOR	Petron Corp.	385,000	2.54	2.56	2.5	2.56	2.51	(58,420)
1,025	950	PRF4A	Petron Corp. - Perp. Pref. Series 4A	20	1,002	1,002	1,002	1,002	1,010	-
1,070	980	PRF4E	Petron Corp. - Perp. Pref. Series 4E	50	1,009	1,009	1,009	1,009	1,009	-
0.79	0.126	PHR	PH Resorts Group Holdings, Inc.	3,620,000	0.171	0.18	0.165	0.177	0.177	(200)
0.54	0.21	INFRA	Phil. Infradev Hldgs., Inc.	20,000	0.38	0.38	0.38	0.38	0.4	-
7.5	2.58	PX	Philex Mining Corp.	2,810,500	5.98	6.16	5.96	6.06	5.83	2,322,613
20.4	14.5	PBC	Philippine Bank of Comm.	2,000	19.62	19.62	19.62	19.62	19.62	-
10	7.9	PBB	Philippine Business Bank	19,700	8.88	8.88	8.52	8.88	8.88	(23,966)
59.8	22	PNB	Philippine National Bank	1,314,850	59.45	59.95	59.1	59.8	59.45	30,837,566
61.7	53.15	PSB	Philippine Savings Bank	1,560	59	59	57.1	58.05	57.4	(71,478)
79	44	SEVN	Philippine Seven Corp.	55,070	51	52.95	51	52.25	51	(1,051,860)
3.4	1.11	WEB	Philweb Corp.	8,520,000	2.71	3.15	2.55	3.11	2.73	2,250,800
23.42	17.1	PHN	Phinma Corp.	200	17.88	17.88	17.88	17.88	17.88	-
1,608	1,200	TEL	PLDT, Inc.	94,795	1,287	1,308	1,282	1,306	1,287	11,031,310
2.48	1.82	PREIT	Premiere Island Power REIT Corp.	103,000	2.3	2.32	2.24	2.26	2.24	6,720
2.85	1.33	PRIM	Prime Media Hldgs., Inc.	105,000	1.57	1.57	1.48	1.5	1.54	-
12.38	7.16	PPC	Pryce Corp.	110,000	12.14	12.14	12	12.12	12.14	(630,032)
69.5	20.15	TFC	PTFC Redevelopment Corp.	100	44.9	44.9	44.9	44.9	44.9	(4,490)
38.9	24.7	PGOLD	Puregold Price Club, Inc.	7,518,000	36.5	39.1	36.5	38.9	36.5	34,175,895
3.99	2.11	PXP	PXP Energy Corp.	651,000	2.39	2.46	2.38	2.42	2.38	-
1.43	0.87	ASLAG	Raslag Corp.	323,000	0.9	0.9	0.87	0.88	0.9	-
4.46	3.72	RFM	RFM Corp.	3,676,000	4.15	4.17	4.15	4.15	4.13	(14,100,720)
27.3	21.15	RCB	Rizal Commercial Banking	77,700	25.95	26	25.3	25.3	25.9	(25,900)
7.94	5.5	RCR	RL Commercial REIT, Inc.	8,316,900	7.94	7.98	7.65	7.7	7.94	10,566,120
16.74	11.16	RLC	Robinsons Land Corp.	476,000	14.54	14.7	14.54	14.66	14.54	5,042,330
41.35	33.9	RRHI	Robinsons Retail Hldgs., Inc.	392,300	38	38.75	38	38.7	37.95	4,191,235
2.22	1.42	ROCK	Rockwell Land Corp.	1,955,000	2.2	2.25	2.15	2.22	2.2	(2,730,200)
4.19	2.19	RCI	Roxas and Co., Inc.	2,113,000	3.01	3.22	2.93	3.22	2.92	117,260
99.9	65.2	SMC	San Miguel Corp.	206,550	74	75.5	73.1	73.5	74	(2,768,264)
74.5	71.9	SMC2F	San Miguel Corp. Series 2-F Pref.	70	72.8	73	72.8	73	72.65	-
73.85	70	SMC2I	San Miguel Corp. Series 2-I Pref.	6,910	71.75	72	71.7	72	72	100,450
79.8	77.3	SMC2L	San Miguel Corp. Series 2-L Pref.	30	78.5	78.5	78.5	78.5	78.6	-
81.5	77	SMC2N	San Miguel Corp. Series 2-N Pref.	7,510	78.8	78.8	78.8	78.8	77.9	-
82.5	79	SMC2O	San Miguel Corp. Series 2-O Pref.	28,440	81.3	81.95	81.3	81.95	81.35	-
56.95	46.55	FB	San Miguel Food and Bev., Inc.	42,760	53.65	54.05	53.55	54.05	53.65	(70,860)
5.5	3.21	SBS	SBS Philippines Corp.	373,000	3.81	3.95	3.8	3.92	3.9	-
2.77	1.18	SPM	Seafront Resources Corp.	143,000	2.62	2.62	2.51	2.6	2.47	-
99.15	60	SECB	Security Bank Corp.	69,600	75.9	75.9	75	75.45	75.4	1,383,925
38.6	31.2	SCC	Semirara Mng. and Power Corp.	458,800	32.8	32.8	32.55	32.55	32.85	588,440
9.67	6.68	PIZZA	Shakey’s Pizza Asia Ventures, Inc.	500	8.05	8.05	8	8	8.05	-
4.28	3.7	SHNG	Shang Properties, Inc.	96,000	4.2	4.25	4.19	4.24	4.22	(59,360)
10.36	4.71	SHLPH	Shell Pilipinas Corp.	470,000	4.87	4.94	4.77	4.92	4.87	(371,230)
1,000	746	SM	SM Investments Corp.	139,210	838	845	829.5	841.5	828.5	2,813,835
33.35	21.85	SMPH	SM Prime Hldgs., Inc.	9,629,100	23.35	23.6	23.2	23.45	23.3	(43,844,770)
1.46	0.89	SGI	Solid Group, Inc.	31,000	1.38	1.38	1.37	1.38	1.38	-
1.57	1	SPNEC	SP New Energy Corp.	31,765,000	1.55	1.56	1.5	1.51	1.55	290,440
9.4	8.02	SPC	SPC Power Corp.	26,300	8.45	8.64	8.4	8.64	8.45	-
3.71	2.79	SSI	SSI Group, Inc.	1,056,000	3.15	3.15	3.1	3.12	3.14	(2,979,640)
3.17	2.44	SLI	Sta. Lucia Land, Inc.	1,000	2.6	2.6	2.6	2.6	2.6	-
2.76	1.26	STN	Steniel Manufacturing Corp.	1,609,000	2.67	2.75	2.22	2.74	2.73	-
1.78	0.77	STI	STI Educ. Systems Hldgs., Inc.	3,300,000	1.4	1.42	1.39	1.39	1.4	280,060
0.99	0.6	SUN	Suntrust Resort Holdings, Inc.	31,000	0.64	0.64	0.6	0.63	0.63	-
0.066	0.044	SFI	Swift Foods, Inc.	200,000	0.054	0.054	0.053	0.053	0.054	-
13.5	8.38	SGP	Synergy Grid & Dev't. Phils., Inc.	3,912,600	11.6	11.86	11.58	11.66	11.5	22,260,340
210	158.9	PSE	The Phil. Stock Exchange, Inc.	5,100	207	207.8	206.8	207	207	(117,958)
0.0093	0.0063	OV	The Philodrill Corp.	14,000,000	0.008	0.0081	0.008	0.008	0.008	-
1.85	0.3	TOP	Top Line Business Dev't. Corp.	63,104,000	1.92	1.94	1.61	1.65	1.85	1,329,820
0.153	0.126	TBGI	Transpacific Broadband Grp. Int'l., Inc.	120,000	0.13	0.133	0.13	0.133	0.133	-
248.6	135	UNH	Uniholdings Inc.	160	135	135	135	135	150	-
43.05	31.85	UBP	Union Bank of the Phils.	201,100	31.85	32.5	31.85	32.1	31.85	(2,920,440)
119	57.9	URC	Universal Robina Corp.	516,030	93.25	94.6	93.25	94	93.25	(5,105,065)
0.93	0.62	UPSON	Upson International Corp.	106,000	0.7	0.71	0.7	0.71	0.7	-
1.24	0.68	V	Vantage Equities, Inc.	1,000	0.88	0.88	0.88	0.88	0.88	-
2.25	1.5	VMC	Victorias Milling Co., Inc.	6,000	1.89	1.89	1.89	1.89	1.89	1,890
1.79	1.42	VLL	Vista Land & Lifescapes, Inc.	1,143,000	1.51	1.51	1.47	1.47	1.5	(203,690)
148.5	85	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	260	96.8	96.8	96.8	96.8	96.8	(5,808)
103.5	98	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	3,260	99.25	100	99.25	100	100	-
1.95	1.71	VREIT	VistaREIT, Inc.	950,000	1.86	1.87	1.85	1.87	1.86	-
0.8	0.45	VITA	Vitarich Corp.	1,472,000	0.61	0.62	0.61	0.61	0.61	620
0.45	0.35	WPI	Waterfront Philippines, Inc.	50,000	0.4	0.4	0.4	0.4	0.4	-
0.29	0.202	WIN	Wellex Industries, Inc.	40,000	0.24	0.24	0.24	0.24	0.24	-
18.8	5.68	WLCON	Wilcon Depot, Inc.	11,325,600	9	9.78	9	9.78	9	(71,965,381)
0.241	0.158	X	Xurpas, Inc.	240,000	0.201	0.201	0.2	0.2	0.229	-