Stock Quotes

Year to Date High	Year to Date Low	Code	Name	Volume	Open	High	Low	Close	Previous	Net Foreign Trade(peso) Buy(sell)
10.16	8.05	2GO	2Go Group, Inc.	5,700	8.4	8.4	8.01	8.3	8.19	6,478
9.09	6.41	HOUSE	8990 Hldgs., Inc.	4,600	7.3	7.3	7.24	7.25	7.1	23,920
103	98.25	8990P	8990 Holdings - Series A Perp. Pref.	10,000	100.8	100.8	100.8	100.8	100.8	–
1.04	0.71	BRN	A Brown Co., Inc.	1,645,000	0.91	0.92	0.88	0.91	0.86	18,600
7.45	6.05	ANS	A. Soriano Corp.	6,200	6.8	6.8	6.8	6.8	6.8	–
1.38	0.45	ABA	AbaCore Capital Hldgs., Inc.	2,491,000	0.93	0.96	0.92	0.95	0.92	(960)
51.6	34	AEV	Aboitiz Equity Vent., Inc.	1,065,100	39	40.1	38.7	39.95	39	11,803,580
28.55	20.5	AP	Aboitiz Power Corp.	942,200	23.7	24.25	23.6	24	23.6	4,458,155
15	6.76	ABS	ABS-CBN Corp.	110,300	11.2	11.2	11.16	11.2	11.2	–
14	6.64	ABSP	ABS-CBN Hldgs. Corp. "PDR"	25,300	10.9	10.9	10.86	10.9	10.5	(74,084)
9.13	1.99	ACEN	AC Energy Philippines, Inc.	16,548,100	7.81	8.05	7.81	7.96	7.81	17,639,921
26.8	5.4	ACEX	ACE Enexor, Inc.	18,000	16.04	16.5	16.04	16.5	16.04	–
2.95	1.03	ACE	Acesite (Phils.) Hotel Corp.	2,087,000	2.06	2.16	1.83	1.89	2.04	46,250
8.7	5.8	ANI	Agrinurture, Inc.	1,027,800	5.89	5.98	5.65	5.98	5.9	(79,755)
9.15	5.73	HOME	AllHome Corp.	373,500	7.48	7.62	7.4	7.62	7.51	1,404,364
11.4	5.53	AGI	Alliance Global Group, Inc.	1,983,400	9.46	9.81	9.45	9.68	9.46	(11,134,762)
0.74	0.6	FOOD	Alliance Select Foods Int'l., Inc.	241,000	0.66	0.66	0.65	0.66	0.65	(6,600)
1.48	1.15	ACR	Alsons Cons. Res., Inc.	4,000	1.27	1.27	1.27	1.27	1.22	–
28.6	8.33	APVI	Altus Property Ventures, Inc.	55,800	17	17	16.72	17	16.72	–
1.43	0.47	APO	Anglo Phil. Hldgs. Corp.	7,770,000	1.02	1.04	1	1.01	1.01	16,600
0.57	0.28	APC	APC Group, Inc.	600,000	0.35	0.35	0.34	0.34	0.35	–
2.09	1.35	APX	Apex Mining Co., Inc. "A"	3,798,000	1.64	1.67	1.63	1.67	1.63	(397,400)
0.43	0.048	APL	Apollo Global Capital, Inc.	310,790,000	0.112	0.119	0.112	0.118	0.113	2,042,650
36.8	24.1	AREIT	AREIT, Inc.	183,500	36	36.5	35.95	36	36	(3,982,010)
0.77	0.5	ALCO	Arthaland Corp.	175,000	0.63	0.63	0.62	0.62	0.63	4,960
10.5	6.8	ABG	Asiabest Group Int'l., Inc.	100	7	7	7	7	7	–
16.76	14.1	ATI	Asian Terminals, Inc.	2,100	14.5	14.5	14.3	14.3	14.1	14,300
8.8	2.55	AT	Atlas Cons. Mng. & Dev't. Corp.	3,180,200	7.19	7.48	7	7.11	7.04	196,375
1.07	0.54	ATN	ATN Hldgs., Inc. "A"	64,000	0.6	0.6	0.6	0.6	0.57	–
13.02	5.77	AB	Atok-Big Wedge Co., Inc.	188,700	6.73	7.12	6.73	7.04	6.72	62,671
3.82	1.88	AXLM	Axelum Resources Corp.	51,000	2.7	2.8	2.7	2.8	2.72	27,400
870	685	AC	Ayala Corp.	567,230	726.5	744	726.5	740	720	(20,770,125)
538	495	APB2R	Ayala Corp. Class B Pref. Shares	30	530	530	530	530	523	–
42	26.9	ALI	Ayala Land, Inc.	9,157,100	32.55	33.85	32.55	33.85	32.5	23,973,695
4.57	1.62	ALLHC	AyalaLand Logistics Hldgs. Corp.	1,573,000	3.78	3.92	3.78	3.9	3.8	83,390
117.9	85	BDO	Banco de Oro Unibank, Inc.	1,868,490	102.9	106.4	102.6	106.4	102.3	(2,317,487)
89.95	61	BPI	Bank of the Phil. Islands	2,092,160	83.8	84.55	83.5	84.2	83.8	(92,561,055)
1.86	0.157	BSC	Basic Energy Corp.	33,508,000	0.54	0.57	0.54	0.56	0.53	875,970
1.78	1.33	BEL	Belle Corp.	117,000	1.4	1.4	1.38	1.4	1.38	8,390
5.84	1.95	BC	Benguet Corp. "A"	1,150,000	4.6	4.7	4.5	4.53	4.55	–
5.73	1.89	BCB	Benguet Corp. "B"	1,151,000	4.36	4.5	4.31	4.5	4.3	(4,749,600)
8.9	5.73	BLOOM	Bloomberry Resorts Corp.	1,410,000	5.89	6.05	5.89	5.97	5.85	901,497
95	58	BMM	Bogo Medellin Milling Co.	70	71.7	72	69	69	72	–
0.149	0.025	BHI	Boulevard Hldgs., Inc.	236,020,000	0.099	0.11	0.096	0.11	0.098	(309,850)
2.04	0.72	BKR	Bright Kindle Res. & Invest., Inc.	6,000	1.25	1.3	1.25	1.3	1.29	–
57.3	35.1	CEB	Cebu Air, Inc.	415,300	45	45.35	44.8	45.2	45	633,825
53.05	39.5	CEBCP	Cebu Air, Inc. Convertible Pref.	17,900	45	45.8	45	45.5	45	(135,175)
7.5	5.48	CHI	Cebu Hldgs., Inc.	900	6.26	6.26	6.26	6.26	6.34	–
4.08	2.04	CLI	Cebu Landmasters, Inc.	1,308,000	2.8	2.89	2.8	2.86	2.77	(66,600)
1.81	0.89	CHP	Cemex Hldg. Phils., Inc.	1,446,000	1.2	1.24	1.2	1.23	1.21	285,000
25	14.4	CNPF	Century Pacific Food, Inc.	1,192,600	24.8	25.15	24.05	25	24.8	7,218,785
0.57	0.35	CPG	Century Prop. Group, Inc.	29,810,000	0.41	0.45	0.41	0.45	0.41	118,400
110	100	CPGP	Century Properties Group, Inc. Pref. A	17,990	102.1	102.1	102.1	102.1	103	–
6.3	2.76	C	Chelsea Logistics and Infra. Hldgs. Corp.	225,000	2.78	2.79	2.7	2.79	2.8	(27,510)
26	19.4	CHIB	China Banking Corp.	26,200	24.4	24.5	24.4	24.45	24.15	–
7.95	4.89	TECH	Cirtek Hldgs. Phils. Corp.	1,505,000	5	5.07	4.92	5.04	4.96	271,390
2.9	0.66	LAND	City and Land Developers, Inc.	435,000	1.3	1.37	1.2	1.34	1.22	33,450
1.19	0.67	CDC	Cityland Dev't. Corp.	166,000	0.81	0.82	0.8	0.8	0.8	(32,550)
0.36	0.191	COAL	Coal Asia Hldgs., Inc.	610,000	0.3	0.3	0.28	0.28	0.28	–
4.86	2.01	COL	COL Fin'l. Group, Inc.	42,000	4.37	4.4	4.29	4.39	4.38	26,000
23.9	13.92	CNVRG	Converge ICT Solutions, Inc.	3,767,400	23.05	23.5	23	23.4	23	(8,119,560)
5.8	4.8	COSCO	Cosco Capital, Inc.	301,000	4.99	5.07	4.94	4.97	4.88	(494,240)
2.2	1.68	CROWN	Crown Asia Chemicals Corp.	462,000	1.67	1.7	1.67	1.69	1.69	(611,220)
0.18	0.117	CEI	Crown Equities, Inc.	2,600,000	0.134	0.134	0.127	0.132	0.134	–
8.26	5.08	DMW	D.M. Wenceslao & Associates, Inc.	31,900	6.71	6.8	6.71	6.8	6.77	–
8.63	4.5	DNL	D&L Industries, Inc.	2,602,300	7.7	8.25	7.7	8.2	7.7	9,958,261
2.28	1.8	DDMPR	DDMP REIT, Inc.	8,758,000	1.82	1.86	1.8	1.84	1.8	(2,889,600)
10.5	9.5	DMPA1	Del Monte Pacific Ltd A-1 Pref.(USD)	1,000	10.12	10.12	10.12	10.12	10.28	–
17.98	4.61	DELM	Del Monte Pacific Ltd.	537,400	17.98	18	17.2	17.52	17.98	164,508
6.35	2.74	DFNN	DFNN, Inc.	228,000	3.9	3.92	3.86	3.89	3.97	(31,270)
6.81	1.36	DWC	Discovery World Corp.	15,000	2.6	2.6	2.6	2.6	2.54	–
18.12	2.55	DITO	DITO CME Holdings Corp.	11,675,600	6.98	7.5	6.96	7.5	6.98	1,827,661
12.78	6.25	DIZ	Dizon Copper Silver Mines, Inc.	100	6.44	6.44	6.44	6.44	6.39	–
6.85	3.45	DMC	DMCI Hldgs., Inc.	3,929,800	5.93	6.08	5.92	6.08	5.93	6,360,254
16.52	10.3	DD	DoubleDragon Prop. Corp.	837,300	10.3	10.5	10.18	10.4	10.3	(2,130,480)
103.5	100	DDPR	DoubleDragon Prop. Corp. Pref.	19,430	101	101	100.8	100.8	101	–
16.1	9.79	EAGLE	Eagle Cement Corp.	522,300	14.1	14.5	14.1	14.4	14.1	2,373,110
11.8	7.05	EW	East West Banking Corp.	52,700	9.3	9.5	9.3	9.4	9.3	–
8.68	5.24	ECP	Easycall Comm. Phils., Inc.	10,200	5.25	5.25	5.2	5.25	5.24	–
8.83	4.85	EEI	EEI Corp.	300	7.8	7.8	7.79	7.79	7.6	–
12.8	9.06	EMP	Emperador, Inc.	1,337,900	12.42	12.9	12.32	12.68	12.38	4,982,376
0.34	0.24	ELI	Empire East Land Hldgs., Inc.	270,000	0.28	0.28	0.28	0.28	0.28	8,250
0.68	0.08	EVER	Ever-Gotesco Res. & Hldgs., Inc.	93,640,000	0.32	0.34	0.3	0.34	0.3	1,231,350
5.11	2.31	FERRO	Ferronoux Holding, Inc.	48,000	2.91	2.91	2.9	2.9	2.88	–
10.1	7.8	FDC	Filinvest Dev't. Corp.	20,000	7.8	7.8	7.8	7.8	7.95	–
1.22	0.83	FLI	Filinvest Land, Inc.	8,467,000	1.09	1.12	1.09	1.12	1.11	(425,480)
33.6	22.6	FGEN	First Gen Corp.	232,600	28	28.75	27.95	28.35	28	(4,242,760)
113	101.2	FGENG	First Gen Corp. Pref. G	1,900	105	105	105	105	104.7	–
110.5	86.7	FMETF	First Metro Phil. Equity ETF, Inc.	20,860	98.5	99	98.3	98.7	97.7	280,812
82	58.05	FPH	First Phil. Hldgs. Corp.	170,990	73.85	73.9	73.7	73.9	73.85	3,250,275
0.32	0.174	FPI	Forum Pacific, Inc.	2,350,000	0.3	0.32	0.28	0.31	0.3	15,250
1.82	1.11	FRUIT	Fruitas Hldgs., Inc.	2,524,000	1.21	1.25	1.21	1.23	1.21	3,720
0.6	0.226	GEO	GEOGRACE Res. Phils., Inc.	230,000	0.3	0.3	0.3	0.3	0.3	–
100	30.9	GSMI	Ginebra San Miguel, Inc.	13,390	89.7	92	89	89.95	86.9	835,135
3.15	1.06	FNI	Global Ferronickel Hldgs., Inc.	9,802,000	2.38	2.44	2.38	2.44	2.38	(9,726,800)
0.99	0.74	GERI	Global-Estate Resorts, Inc.	889,000	0.85	0.86	0.85	0.85	0.86	(420,750)
2,200	1,796	GLO	Globe Telecom, Inc.	38,600	1,905	1,929	1,880	1,881	1,906	(44,748,540)
13.1	4.42	GMAP	GMA Hldgs., Inc. "PDR"	86,800	10.24	10.52	10.24	10.52	10.24	(23,218)
14.6	4.91	GMA7	GMA Network, Inc.	1,957,100	11.36	11.88	11.3	11.64	11.42	–
455	289	HVN	Golden MV Holdings, Inc.	600	448	448	448	448	448	–
4.83	1.68	GREEN	Greenenergy Hldgs., Inc.	13,217,000	2.36	2.44	2.3	2.42	2.3	9,600
669	380	GTCAP	GT Capital Hldgs., Inc.	121,750	567	568	558	560	568	(39,995,600)
1,050	996	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	16,420	1,020	1,020	1,020	1,020	1,020	–
1.82	0.76	TUGS	Harbor Star Shipping Serv., Inc.	412,000	1.06	1.16	1.02	1.06	1.06	–
7.75	4.63	HLCM	Holcim Philippines, Inc.	972,000	6.27	6.4	6.19	6.35	6.27	(4,681,071)
2.4	0.95	I	I-Remit, Inc.	23,000	1.18	1.31	1.17	1.31	1.22	–
167.5	94	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,475,400	154.1	163	152	163	154.1	18,116,214
14.84	4.6	IMI	Integ. Micro-Electronics, Inc.	269,600	8.9	9.09	8.9	8.98	8.8	(1,237,644)
1.56	0.91	ION	Ionics, Inc.	182,000	0.91	0.95	0.91	0.95	0.91	(2,730)
3.75	1.62	IDC	Italpinas Dev't. Corp.	495,000	2.05	2.13	2	2.09	2.08	–
2.45	1.51	JAS	Jackstones, Inc.	3,000	2.15	2.15	2.15	2.15	2.15	–
74.5	49.4	JGS	JG Summit Hldgs., Inc.	1,296,050	57.1	58.95	57.1	58.95	56.7	12,065,098
216.8	126.2	JFC	Jollibee Foods Corp.	422,550	193.8	199.5	193.1	195.7	193.6	(28,780,083)
6.78	4.2	JOH	Jolliville Hldgs. Corp.	1,500	5.53	5.53	5.52	5.52	5.51	–
3.99	2.71	KEP	Keppel Phils. Prop., Inc.	26,000	4.15	4.15	3.99	3.99	3.11	–
18.38	13.04	LBC	LBC Express Hldgs., Inc.	600	17.84	17.84	17.7	17.7	17.32	–
2.12	1.15	LR	Leisure and Resorts World Corp.	607,000	1.55	1.55	1.48	1.5	1.55	7,500
0.222	0.125	LC	Lepanto Cons. Mng. "A"	6,860,000	0.135	0.138	0.132	0.137	0.135	–
67.9	28.05	LFM	Liberty Flour Mills, Inc.	1,500	29	29	28.5	28.5	29	–
1.8	0.58	LODE	Lodestar Invest. Hldg. Corp. "A"	251,000	0.7	0.72	0.69	0.71	0.69	–
3.8	2.26	LPZ	Lopez Hldgs. Corp.	1,247,000	3.11	3.12	3.11	3.12	3.1	(770,610)
15	7.19	LTG	LT Group,Inc.	14,152,700	9.95	10.1	9.54	9.55	9.8	(73,239,235)
0.66	0.38	MHC	Mabuhay Hldgs. Corp.	11,000	0.49	0.54	0.49	0.54	0.55	–
5.49	3.5	MVC	Mabuhay Vinyl Corp.	2,100	5.48	5.48	5.47	5.47	5.48	–
8.64	3.92	MAC	Macroasia Corp.	3,119,000	4.75	4.9	4.67	4.89	4.6	635,110
13.2	9.76	MBC	Manila Broadcasting Co.	500	9.85	9.85	9.85	9.85	9.84	–
0.53	0.38	MB	Manila Bulletin Pub. Corp.	450,000	0.42	0.42	0.41	0.41	0.41	–
315	257	MER	Manila Electric Co.	200,270	269	272	268	272	267	30,388,514
0.017	0.0087	MA	Manila Mining Corp. "A"	4,400,000	0.011	0.011	0.01	0.011	0.01	–
0.018	0.0094	MAB	Manila Mining Corp. "B"	100,000	0.01	0.01	0.01	0.01	0.011	–
18.7	12.16	MWC	Manila Water Co., Inc.	1,480,000	16.54	17.2	16.5	16.5	16.68	(7,515,062)
995	678	MFC	Manulife Financial Corp.	10	976	976	976	976	976	–
1.88	0.74	MARC	Marcventures Hldgs., Inc.	1,742,000	1.22	1.25	1.22	1.25	1.21	–
8.29	4.41	MAXS	Max's Group,Inc.	73,100	6	6	5.98	5.99	5.95	(169,183)
0.5	0.27	MED	Medco Hldgs., Inc.	10,000	0.37	0.37	0.37	0.37	0.37	–
10.6	6.04	MWIDE	Megawide Const. Corp.	354,100	6.2	6.35	6.19	6.28	6.2	(138,409)
103	98.4	MWP2B	Megawide Const. Corp. Series 2B Pref.	180	100.7	100.7	100.7	100.7	103	–
102.1	99.9	MWP	Megawide Const. Corp.-Perp. Pref.	41,020	101.2	101.6	101.2	101.6	101.2	–
4.3	2.6	MEG	Megaworld Corp.	11,928,000	2.88	3	2.88	3	2.9	6,459,640
7.99	2.43	MM	MerryMart Consumer Corp.	6,359,000	3.15	3.3	3.15	3.29	3.18	910,940
3.73	1.5	MAH	Metro Alliance Hldgs. & Eqts. Corp."A"	83,000	1.89	1.9	1.85	1.9	1.89	–
4.55	3	MPI	Metro Pac. Inv. Corp.	7,683,000	3.5	3.62	3.5	3.55	3.5	(18,961,430)
1.72	1.22	MRSGI	Metro Retail Stores Group, Inc.	35,000	1.32	1.33	1.32	1.33	1.32	–
51.75	33.1	MBT	MetroBank and Trust Co.	944,800	44.05	45.1	44.05	45	44.05	5,102,060
0.54	0.125	MG	Millennium Global Hldgs., Inc.	510,000	0.221	0.245	0.221	0.23	0.225	–
17	13.1	MONDE	Monde Nissin Corp.	5,082,500	14.9	15.18	14.88	15.08	14.9	3,875,016
0.88	0.202	MRC	MRC Allied, Inc.	16,230,000	0.31	0.33	0.31	0.31	0.3	(3,200)
0.89	0.56	NRCP	Nat'l. Reinsurance Corp. of the Phils.	29,000	0.64	0.65	0.62	0.62	0.64	–
6.32	2.42	NIKL	Nickel Asia Corp.	18,469,400	5.55	5.88	5.55	5.88	5.54	939,187
3.45	1.22	NI	Nihao Min. Resources Int'l., Inc.	159,000	1.24	1.36	1.22	1.31	1.22	–
5.25	1.91	NOW	Now Corp.	1,007,000	2.04	2.14	2.04	2.14	2.05	8,240
1.31	0.53	ORE	Oriental Peninsula Res. Grp., Inc.	895,000	0.87	0.92	0.87	0.92	0.89	–
0.03	0.008	OPM	Oriental Pet. & Min. Corp. "A"	15,400,000	0.011	0.012	0.011	0.011	0.012	–
2.39	1.75	LOTO	Pacific Online Sys. Corp.	41,000	1.95	2	1.95	1.99	2	19,600
6.5	2.9	PA	Pacifica, Inc.	14,000	3.4	3.5	3.4	3.5	3.49	–
6.83	4.39	PMPC	Panasonic Mfg. Phils. Corp.	33,800	5.81	5.81	5.75	5.75	5.81	–
4.27	2.93	PCOR	Petron Corp.	456,000	3.13	3.18	3.13	3.16	3.12	(708,520)
1,119	1,010	PRF3A	Petron Corp. - Perp. Pref. Series 3A	180	1,110	1,110	1,110	1,110	1,095	–
1,170	1,070	PRF3B	Petron Corp. - Perp. Pref. Series 3B	1,700	1,149	1,149	1,108	1,108	1,110	–
1,080	1,001	PRF2B	Petron Corp.-Perp. Pref. 2B	210	1,017	1,017	1,013	1,013	1,020	–
3.51	1.67	PHR	PH Resorts Group Holdings, Inc.	846,000	1.67	1.79	1.67	1.75	1.67	(12,210)
1.74	0.83	IRC	Phil. Infradev Hldgs., Inc.	564,000	1.21	1.26	1.21	1.22	1.22	–
7.41	3.15	PX	Philex Mining Corp.	811,900	5.95	6.12	5.95	6.11	5.98	466,629
23.4	16.5	PBC	Philippine Bank of Comm.	600	19.06	19.06	19.06	19.06	19.06	–
0.79	0.28	PHES	Philippine Estate Corp.	3,327,000	0.52	0.56	0.52	0.54	0.52	19,440
31.9	19.58	PNB	Philippine National Bank	91,200	20.5	21	20.5	20.8	20.4	(243,405)
0.45	0.205	RLT	Philippine Realty & Hldgs. Corp.	3,750,000	0.26	0.28	0.26	0.28	0.26	–
77	47	PSB	Philippine Savings Bank	670	56.2	57.4	56.1	57.4	57.35	–
125	90.05	SEVN	Philippine Seven Corp.	7,390	91.5	91.5	90	91	91	(616,575)
3.36	1.8	WEB	Philweb Corp.	190,000	2.25	2.34	2.2	2.3	2.2	–
15.36	8.12	PHN	Phinma Corp.	101,000	14.2	14.2	14.1	14.1	14.2	–
14.88	10.78	PNX	Phoenix Pet. Phils., Inc.	70,200	12.5	13	12.5	13	12.74	–
1,035	940	PNX4	Phoenix Petroleum - Perp. Pref. 4	7,240	1,003	1,003	1,002	1,002	1,003	–
23	14.8	SHLPH	Pilipinas Shell Pet. Corp.	21,900	19.3	19.68	19.3	19.52	19.5	148,366
1,485	1,195	TEL	PLDT, Inc.	34,130	1,251	1,270	1,250	1,255	1,250	(17,774,405)
3.16	0.21	PHA	Premiere Horizon Alliance Corp.	19,560,000	1.08	1.18	1.06	1.15	1.08	1,198,540
0.54	0.28	PLC	Premium Leisure Corp.	610,000	0.41	0.41	0.41	0.41	0.41	–
4.2	0.76	PRIM	Prime Media Hldgs., Inc.	397,000	2.47	2.74	2.46	2.59	2.51	(15,020)
3.95	1.12	PRMX	Primex Corp.	1,697,000	2.47	2.59	2.47	2.54	2.51	2,951,060
6.1	4.02	PPC	Pryce Corp.	45,000	5.4	5.4	5.4	5.4	5.35	243,000
54	31.65	PGOLD	Puregold Price Club, Inc	1,211,100	39.35	40.7	39.35	40.6	39.55	21,454,605
13.9	4.89	PXP	PXP Energy Corp.	61,600	7.05	7.05	7.02	7.05	7.06	18,370
4.98	4.2	RFM	RFM Corp.	3,000	4.52	4.73	4.52	4.73	4.52	4,520
24.4	15.6	RCB	Rizal Commercial Banking	66,600	19.8	19.8	19.4	19.4	19.5	–
22.4	13.5	RLC	Robinsons Land Corp.	2,492,500	15.82	16.2	15.82	16.2	15.72	23,805,340
70.1	48.5	RRHI	Robinsons Retail Hldgs., Inc.	755,960	53	53.65	51.8	53.5	53.25	(11,284,330)
1.71	1.37	ROCK	Rockwell Land Corp.	2,000	1.58	1.58	1.56	1.56	1.51	–
1.46	1	RCI	Roxas and Co., Inc.	12,784,000	1.06	1.09	1.01	1.02	1.05	2,405,890
139.2	97	SMC	San Miguel Corp.	104,820	110.5	111.5	110	110	110	(677,724)
80.4	76.8	SMC2C	San Miguel Corp. Series 2-C Pref.	140,180	77	77.45	76.9	77.45	77	(319,516)
79.9	76.5	SMC2F	San Miguel Corp. Series 2-F Pref.	60,070	78.6	78.6	78.6	78.6	78.6	–
79	75.3	SMC2H	San Miguel Corp. Series 2-H Pref.	21,000	76.9	76.95	76	76	76	–
79.5	75.75	SMC2I	San Miguel Corp. Series 2-I Pref.	2,280	78.1	78.25	78.1	78.2	78.25	–
80	75.1	SMC2J	San Miguel Corp. Series 2-J Pref.	27,980	75.7	75.75	75.7	75.7	75.7	(666,160)
77.1	75	SMC2K	San Miguel Corp. Series 2-K Pref.	763,850	76.5	76.5	76.5	76.5	76.5	–
85	58.5	FB	San Miguel Food and Bev., Inc.	70,940	80	82.45	79.9	81.2	81	591,273
6.55	3.94	SBS	SBS Phils. Corp.	6,000	4.2	4.5	4.2	4.5	4.2	–
148.8	87.2	SECB	Security Bank Corp.	487,350	110.2	112	110	110.5	110.2	6,777,946
17.58	9.04	SCC	Semirara Mng. and Power Corp.	1,154,100	15.92	16.48	15.92	16.38	15.96	(127,878)
1.7	1.24	SSP	SFA Semicon Phils. Corp.	301,000	1.28	1.28	1.23	1.26	1.25	(2,560)
8.8	5.31	PIZZA	Shakey's Pizza Asia Vent., Inc.	18,800	7.52	7.7	7.52	7.7	7.53	–
2.79	2.5	SHNG	Shang Properties, Inc.	40,000	2.65	2.65	2.6	2.6	2.61	91,000
1,100	836.5	SM	SM Investments Corp.	222,890	963	963	946	956	945	(58,387,465)
40.4	27.95	SMPH	SM Prime Hldgs., Inc.	5,419,400	32.6	33.95	32.2	33.95	32.6	(46,591,220)
1.44	0.96	SGI	Solid Group, Inc.	33,000	1.23	1.23	1.16	1.16	1.23	–
12.9	7.95	SPC	SPC Power Corp.	80,000	11.56	11.9	11.56	11.9	11.54	–
1.82	1.01	SSI	SSI Group, Inc.	1,103,000	1.14	1.18	1.14	1.18	1.15	70,800
3.35	1.72	SLI	Sta. Lucia Land, Inc.	197,000	2.7	2.82	2.7	2.82	2.7	–
0.49	0.29	STI	STI Educ. Systems Hldgs., Inc.	1,600,000	0.35	0.35	0.35	0.35	0.34	–
2.4	1.07	SUN	Suntrust Home Dev., Inc.	380,000	1.49	1.5	1.46	1.48	1.48	21,900
0.168	0.103	SFI	Swift Foods, Inc.	5,230,000	0.13	0.133	0.129	0.131	0.133	(108,240)
247	141.1	PSE	The Phil. Stock Exchange, Inc.	1,820	222.6	226.6	220	220	226.6	(239,112)
0.028	0.0077	OV	The Philodrill Corp.	10,400,000	0.011	0.011	0.011	0.011	0.011	–
2.15	0.64	T	TKC Metal Corp.	128,000	1.02	1.02	0.99	1.01	1.01	–
149.5	120	TFHI	Top Frontier Inves. Hldgs., Inc.	385,210	139.2	139.2	137	139.2	138	–
0.64	0.17	TBGI	Transpacific Broadband Grp. Int'l., Inc.	4,260,000	0.39	0.41	0.39	0.41	0.39	40,000
77.7	52	UBP	Union Bank of the Phils.	15,910	76.5	77	76.25	76.25	76.5	(17,627)
0.012	0.0042	UPM	United Paragon Mng. Co.	26,000,000	0.0089	0.0092	0.0088	0.0091	0.0089	(8,900)
160.9	119.8	URC	Universal Robina Corp.	494,900	132.1	135	132.1	134	132.5	(10,180,216)
2.65	2.19	VMC	Victorias Milling Co., Inc.	5,000	2.25	2.25	2.25	2.25	2.26	–
5.29	2.91	VLL	Vista Land & Lifescapes, Inc.	701,000	3.5	3.5	3.43	3.49	3.41	(305,820)
1.05	0.72	VITA	Vitarich Corp.	6,597,000	0.77	0.79	0.77	0.78	0.77	–
18.9	13	VVT	Vivant Corp.	1,400	17.98	17.98	17	17.96	16.2	–
3.85	0.67	VUL	Vulcan Industrial & Mining	6,447,000	1.56	1.67	1.56	1.6	1.53	113,880
0.72	0.37	WPI	Waterfront Philippines, Inc.	415,000	0.56	0.56	0.55	0.55	0.55	–
22	14.3	WLCON	Wilcon Depot, Inc.	2,592,800	20	21.1	19.96	20.8	20.1	(37,462,359)
0.28	0.129	ZHI	Zeus Hldgs., Inc.	5,540,000	0.2	0.202	0.197	0.2	0.2	(590,680)