Stock Quotes

Year to Date High	Year to Date Low	Code	Name	Volume	Open	High	Low	Close	Previous	Net Foreign Trade(peso) Buy(sell)
1.07	0.5	BRN	A Brown Co., Inc.	8,000	0.74	0.74	0.74	0.74	0.73	-
109.9	100.2	BRNPC	A Brown Co., Inc. Preferred "C"	3,180	102.5	103	102.5	102.8	107	-
16	12.4	ANS	A. Soriano Corp.	1,200	15.5	15.68	15.5	15.68	15.68	-
0.8	0.26	ABA	AbaCore Capital Hldgs., Inc.	26,830,000	0.33	0.34	0.32	0.33	0.33	6,019,100
37.25	24.2	AEV	Aboitiz Equity Vent., Inc.	490,200	29.65	30.2	29.1	29.5	29.55	(2,918,810)
48	35	AP	Aboitiz Power Corp.	923,600	45	45.3	44.85	45	44.95	(5,992,940)
4.8	2.88	ABS	ABS-CBN Corp.	1,200,000	2.95	2.97	2.7	2.88	2.95	-
4.84	2.34	ABSP	ABS-CBN Hldgs. Corp. "PDR"	118,000	2.36	2.5	2.36	2.36	2.34	-
3.29	2.17	ACEN	ACEN Corp.	101,782,000	3.24	3.53	3.24	3.29	3.23	71,405,920
1,028	931	ACENA	ACEN Corporation Series A Pref.	230	1,012	1,012	1,012	1,012	1,010	30,360
1,100	1,040	ACENB	ACEN Corporation Series B Pref.	530	1,069	1,070	1,069	1,070	1,069	-
0.59	0.41	ANI	Agrinurture, Inc.	480,000	0.49	0.5	0.49	0.5	0.51	-
0.111	0.03	ALLDY	AllDay Marts, Inc.	10,800,000	0.035	0.036	0.034	0.036	0.035	(3,500)
0.6	0.237	HOME	AllHome Corp.	370,000	0.249	0.25	0.245	0.25	0.249	(25,000)
10	6.38	AGI	Alliance Global Group, Inc.	1,108,900	8.72	9.1	8.72	8.9	8.7	(2,067,409)
1.87	1	AGIW	Alliance Global Group, Inc. Warrants	58,000	1.16	1.17	1.16	1.16	1.16	-
0.49	0.34	FOOD	Alliance Select Foods Int'l., Inc.	220,000	0.34	0.35	0.34	0.34	0.35	(3,550)
0.91	0.4	ACR	Alsons Cons. Res., Inc.	951,000	0.74	0.76	0.72	0.74	0.75	(38,250)
1.07	0.71	ALTER	Alternergy Holdings Corp.	1,870,000	0.85	0.87	0.85	0.86	0.85	278,050
10.5	8.26	APVI	Altus Property Ventures, Inc.	200	10.4	10.4	10.4	10.4	10.44	-
1.14	0.36	APO	Anglo Phil. Hldgs. Corp.	2,134,000	0.93	0.97	0.93	0.97	0.93	611,000
18.4	5.72	APX	Apex Mining Co., Inc. "A"	4,473,000	16.7	17.32	16.7	17.28	16.68	33,607,486
0.01	0.0045	APL	Apollo Global Capital, Inc.	199,000,000	0.007	0.0071	0.0069	0.0071	0.007	112,000
0.59	0.3	ARA	Araneta Properties, Inc.	90,000	0.32	0.32	0.32	0.32	0.3	-
45.5	38.1	AREIT	AREIT, Inc.	1,048,700	38.6	39	38.5	38.5	38.5	(7,838,840)
0.48	0.33	ALCO	Arthaland Corp.	30,000	0.42	0.42	0.42	0.42	0.42	-
56.5	34.02	AUB	Asia United Bank Corp.	55,200	42.85	43	42.7	42.9	42.85	1,939,955
39.3	14.5	ABG	Asiabest Group Int'l., Inc.	500	16.48	16.48	16.48	16.48	16.48	-
10.4	3.52	AT	Atlas Cons. Mng. & Dev't. Corp.	5,710,500	8.23	8.7	7.91	8.51	8.2	11,956,603
2.5	1.68	AXLM	Axelum Resources Corp.	84,000	2.36	2.4	2.36	2.4	2.36	-
618	402	AC	Ayala Corp.	122,140	482	482.8	470	470	481	(21,910,910)
2,040	1,950	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	1,205	1,995	1,995	1,993	1,995	1,990	-
2,078	1,920	ACPB4	Ayala Corp. Class "B" Series 4 Pref.	1,720	2,008	2,010	2,008	2,010	2,010	-
29.9	15.1	ALI	Ayala Land, Inc.	12,225,400	15.82	15.84	15.42	15.6	15.8	(55,291,718)
1.58	1.11	ALLHC	AyalaLand Logistics Hldgs. Corp.	48,000	1.16	1.16	1.12	1.15	1.16	(6,750)
0.41	0.29	BALAI	Balai ni Fruitas, Inc.	60,000	0.32	0.32	0.32	0.32	0.32	-
168	111.8	BDO	Banco de Oro Unibank, Inc.	3,185,870	116	117.9	115.1	116.9	117.1	7,323,738
11.86	6.81	BNCOM	Bank of Commerce	240,000	11.52	11.84	11.5	11.78	11.84	(119,952)
141	88.05	BPI	Bank of the Phil. Islands	4,140,160	89.9	90.2	88.05	88.05	89.9	(141,084,238)
0.163	0.113	BSC	Basic Energy Corp.	1,110,000	0.12	0.121	0.119	0.121	0.119	12,100
1.84	1.22	BEL	Belle Corp.	306,000	1.34	1.35	1.3	1.32	1.34	(8,040)
7	3.91	BC	Benguet Corp. "A"	228,000	6.5	6.7	6.5	6.7	6.6	-
7.1	3.91	BCB	Benguet Corp. "B"	111,300	6.2	6.55	6.2	6.4	6.03	-
9	5	BCOR	Berjaya Phils., Inc.	200	6.81	6.83	6.81	6.83	6.85	-
6.18	1.97	BLOOM	Bloomberry Resorts Corp.	5,068,000	2	2.01	1.97	1.97	2	(1,752,370)
0.058	0.033	BHI	Boulevard Hldgs., Inc.	11,500,000	0.036	0.037	0.035	0.037	0.036	157,500
1.09	0.53	BKR	Bright Kindle Res. & Invest., Inc.	11,000	0.56	0.58	0.56	0.58	0.58	-
38.3	28.55	CEB	Cebu Air, Inc.	312,400	31.7	31.7	30.5	30.5	31.9	(4,662,540)
48	31.1	CEBCP	Cebu Air, Inc. Convertible Pref.	3,600	32	32	31.55	32	33.45	(86,310)
2.58	2.2	CLI	Cebu Landmasters, Inc.	375,000	2.33	2.33	2.26	2.32	2.33	(326,520)
1,080	1,000	CLIA2	Cebu Landmasters, Inc. Series A-2 Pref.	5	1,060	1,060	1,060	1,060	1,060	-
18.98	13.84	CEU	Centro Escolar University	25,100	16.88	16.88	16.64	16.76	16.86	(405,004)
42	28.05	CNPF	Century Pacific Food, Inc.	2,904,600	31.45	31.85	30.7	31.2	31	7,986,815
2.52	2.3	CPM	Century Peak Metals Hldgs. Corp.	7,000	2.36	2.39	2.36	2.39	2.39	4,780
0.81	0.61	CPG	Century Prop. Group, Inc.	1,047,000	0.67	0.68	0.67	0.68	0.67	(3,350)
1.28	0.75	C	Chelsea Logistics and Infra. Hldgs. Corp.	69,000	0.9	0.9	0.87	0.87	0.88	(56,800)
92.5	47.5	CBC	China Banking Corp.	330,020	59.6	60.4	57.1	57.1	59.1	(6,256,393)
0.84	0.51	TECH	Cirtek Hldgs. Phils. Corp.	3,935,000	0.65	0.65	0.6	0.61	0.65	4,910
25.95	8.31	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	28,800	9.15	9.15	8.34	8.34	9.15	-
3.9	3.16	CREIT	Citicore Energy REIT Corp.	655,000	3.53	3.53	3.5	3.52	3.53	147,430
5	3.7	CREC	Citicore Renewable Energy Corp.	337,000	4.8	4.8	4.52	4.8	4.8	(204,710)
0.64	0.52	CDC	Cityland Dev't. Corp.	18,000	0.56	0.56	0.56	0.56	0.56	(10,080)
19.48	9.37	CSB	Citystate Savings Bank	200	15.02	15.02	15.02	15.02	15.02	-
1.63	1.31	COL	COL Fin'l. Group, Inc.	36,000	1.37	1.37	1.37	1.37	1.37	-
15.44	12.78	CIC	Concepcion Ind'l. Corp.	400	13	13	13	13	13	-
1.42	0.81	CHP	Concreat Hldg. Phils., Inc.	166,000	0.87	0.87	0.85	0.85	0.86	-
21.4	11.2	CNVRG	Converge ICT Solutions, Inc.	1,500,700	12.22	12.6	12.22	12.48	12.2	4,181,774
7.83	6	COSCO	Cosco Capital, Inc.	3,269,900	6.84	7.1	6.83	7.01	6.83	6,609,229
1.83	1.6	CROWN	Crown Asia Chemicals Corp.	455,000	1.67	1.72	1.66	1.66	1.66	-
0.088	0.052	CEI	Crown Equities, Inc.	460,000	0.084	0.085	0.083	0.085	0.084	-
0.5	0.36	CTS	CTS Global Equity Group, Inc.	70,000	0.38	0.38	0.36	0.36	0.37	21,900
6.19	4.72	DMW	D.M. Wenceslao and Associates, Inc.	6,200	5.09	5.09	5.09	5.09	5.09	-
5.8	3.28	DNL	D&L Industries, Inc.	1,356,000	3.62	3.66	3.58	3.58	3.62	(2,747,770)
1.1	1.02	DDMPR	DDMP REIT, Inc.	974,000	1.06	1.07	1.06	1.07	1.06	-
5.93	2.7	DELM	Del Monte Pacific Ltd.	7,900	5	5.15	5	5	5	(21,032)
2.48	0.66	DFNN	DFNN, Inc.	94,000	0.75	0.75	0.73	0.73	0.75	-
65	13.12	PLUS	DigiPlus Interactive Corp.	6,144,100	14	14.14	13.7	13.7	13.96	(39,165,268)
1.38	0.58	DITO	DITO CME Holdings Corp.	33,841,000	0.92	0.95	0.89	0.93	0.91	1,246,930
5.4	2.36	DIZ	Dizon Copper Silver Mines, Inc.	3,000	4	4.15	4	4.15	4	-
11.58	8.5	DMC	DMCI Hldgs., Inc.	1,936,400	9.57	9.77	9.57	9.62	9.53	1,839,566
8.69	1.15	DHI	Dominion Hldgs., Inc.	5,613,500	8.51	9.07	8.43	8.69	8.51	3,986,638
14.98	8.8	DD	DoubleDragon Prop. Corp.	79,300	9.7	9.72	9.5	9.72	9.69	(35,890)
98.7	92.6	DDPR	DoubleDragon Prop. Corp. Pref.	31,070	94	94	93.95	94	94	-
0.4	0.245	ECVC	East Coast Vulcan Mining Corp.	330,000	0.27	0.27	0.27	0.27	0.27	-
14.08	10.26	EW	East West Banking Corp.	667,200	13.3	13.3	13	13	13.98	(1,356,754)
4.5	2.19	ECP	Easycall Comm. Phils., Inc.	3,000	2.38	2.38	2.38	2.38	2.38	-
3.19	2	EEI	EEI Corp.	18,000	2.08	2.1	2.02	2.1	2.08	(8,180)
16.76	13.04	EMI	Emperador, Inc.	13,337,400	15.8	15.82	15.6	15.68	15.72	(61,112,320)
0.121	0.096	ELI	Empire East Land Hldgs., Inc.	680,000	0.102	0.103	0.101	0.103	0.102	-
4.37	3.24	ENEX	ENEX Energy Corp.	148,000	3.55	3.94	3.55	3.92	3.55	(3,830)
1.1	0.83	EURO	Euro-Med Lab. Phil., Inc.	23,000	1.04	1.04	1.04	1.04	1.05	20,800
0.049	0.0197	EGRN	Everwoods Green Res. & Hldgs., Inc.	2,200,000	0.03	0.031	0.03	0.031	0.03	-
2.9	2	FJP	F&J Prince Hldgs. Corp.“A”	2,000	2.65	2.65	2.65	2.65	2.65	-
0.72	0.54	FCG	Figaro Culinary Group, Inc.	413,000	0.56	0.57	0.55	0.55	0.56	7,090
5	4.2	FDC	Filinvest Dev't. Corp.	46,000	4.81	4.94	4.8	4.81	4.94	(4,900)
1,049	1,000	FDCPB	Filinvest Devt. Corp. Series B Pref.	450	1,005	1,015	1,005	1,015	1,005	(355,250)
0.86	0.72	FLI	Filinvest Land, Inc.	2,220,000	0.77	0.79	0.77	0.78	0.77	59,600
3.68	2.79	FILRT	Filinvest REIT, Corp.	576,000	2.95	2.96	2.92	2.95	2.95	(61,860)
8	7.27	FFI	Filipino Fund, Inc.	100	7.72	7.72	7.72	7.72	7.8	-
20.8	15.1	FGEN	First Gen Corp.	146,600	16.12	16.2	16	16.02	16.1	(468,100)
109.4	94.8	FMETF	First Metro Phil. Equity ETF, Inc.	2,680	101	101	100	100	101	27,246
86.5	57.4	FPH	First Phil. Hldgs. Corp.	68,330	83	83.1	82.95	83	82.9	-
0.69	0.6	FRUIT	Fruitas Hldgs., Inc.	1,309,000	0.62	0.64	0.62	0.63	0.62	-
0.147	0.058	GEO	GEOGRACE Res. Phils., Inc.	20,000	0.101	0.101	0.101	0.101	0.101	-
301	267	GSMI	Ginebra San Miguel, Inc.	10,420	280.8	281.8	278.2	279.4	278	(1,792,430)
2.39	1.02	FNI	Global Ferronickel Hldgs., Inc.	3,743,000	2.22	2.24	2.18	2.23	2.25	50,530
0.78	0.52	GERI	Global-Estate Resorts, Inc.	760,000	0.67	0.67	0.67	0.67	0.67	-
2,000	1,445	GLO	Globe Telecom, Inc.	70,865	1,660	1,698	1,656	1,692	1,660	66,133,840
2,050	1,990	GLOBA	Globe Telecom, Inc. - Non-voting Pref. A	45	2,040	2,040	2,040	2,040	2,040	-
2,070	2,000	GLOBB	Globe Telecom, Inc. - Non-voting Pref. B	50	2,010	2,010	2,010	2,010	2,000	-
6.24	4.5	GMAP	GMA Hldgs., Inc. "PDR"	0	5.58	5.58	5.58	5.58	5.58	-
6.23	5.04	GMA7	GMA Network, Inc.	175,100	5.04	5.18	5.04	5.06	5.04	-
0.191	0.122	GREEN	Greenergy Hldgs., Inc.	250,000	0.162	0.163	0.16	0.162	0.162	16,100
717.5	470	GTCAP	GT Capital Hldgs., Inc.	103,610	479	479	468.4	470.2	475	(10,384,072)
0.69	0.46	TUGS	Harbor Star Shipping Serv., Inc.	9,000	0.52	0.54	0.51	0.54	0.54	-
1.19	0.96	HTI	Haus Talk, Inc.	290,000	1.16	1.17	1.16	1.17	1.16	-
5.35	3.26	HI	House of Investments, Inc.	37,000	4.81	4.81	4.8	4.8	4.9	48,050
1.1	0.42	IMP	Imperial Resources, Inc. "A"	2,000	0.93	0.93	0.93	0.93	0.93	-
785	385	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,848,770	789	797	770	770	785	(127,610,370)
4.22	1.7	IMI	Integ. Micro-Electronics, Inc.	443,000	4.11	4.25	4.06	4.22	4.15	(137,180)
1.18	0.83	ION	Ionics, Inc.	66,000	1.05	1.05	1.04	1.04	1.06	-
7.43	5.41	IPO	iPeople, Inc.	70,300	7.1	7.1	7.1	7.1	7.29	491,320
0.141	0.069	IS	Island Info. and Technology, Inc.	10,000	0.121	0.121	0.121	0.121	0.12	-
1.21	0.75	IDC	Italpinas Dev't. Corp.	56,000	0.79	0.79	0.78	0.78	0.79	-
31.1	17.4	JGS	JG Summit Hldgs., Inc.	1,596,900	27.75	27.75	26.7	26.7	27.8	(22,195,510)
245	159	JFC	Jollibee Foods Corp.	700,310	166.5	167.5	163.7	164.5	166.5	(42,989,643)
999	950	JFCPB	Jollibee Foods Corp. Series B Pref.	10	980	980	980	980	975	-
2.9	1.82	KEEPR	Keepers Hldgs., Inc., The	5,254,000	1.96	2	1.96	1.98	1.9	(5,094,030)
3.6	2.03	KEP	Keppel Phils. Prop., Inc.	2,000	2.38	2.71	2.38	2.71	2.72	-
1.8	1.04	KPPI	Kepwealth Property Phils., Inc.	11,000	1.3	1.44	1.25	1.25	1.3	1,250
9.17	6.78	LBC	LBC Express Hldgs., Inc.	200	6.92	6.92	6.92	6.92	6.92	692
0.26	0.077	LC	Lepanto Cons. Mng. "A"	16,210,000	0.199	0.203	0.199	0.201	0.198	-
0.25	0.08	LCB	Lepanto Cons. Mng. "B"	10,710,000	0.197	0.201	0.192	0.201	0.197	139,590
36.6	17.56	LFM	Liberty Flour Mills, Inc.	6,800	32	34.3	32	33.85	33.95	3,100
0.87	0.18	LODE	Lodestar Invest. Hldg. Corp. "A"	40,000	0.34	0.34	0.34	0.34	0.34	-
4.32	2.81	LPZ	Lopez Hldgs. Corp.	187,000	3.9	3.92	3.9	3.9	3.93	(144,390)
16.06	12.02	LTG	LT Group,Inc.	1,777,600	15.2	15.44	15.1	15.1	15.2	(26,462)
6.99	5.26	MACAY	Macay Hldgs., Inc.	500	6.01	6.01	5.97	5.97	5.97	-
5.01	3.6	MAC	Macroasia Corp.	393,000	4.35	4.4	4.3	4.34	4.35	445,360
7.1	5.01	MBC	Manila Broadcasting Co.	2,900	6.02	6.9	6.02	6.8	6.02	-
662	520	MER	Manila Electric Co.	208,540	660	664	645.5	645.5	660	(41,888,710)
0.0092	0.0051	MA	Manila Mining Corp. "A"	25,000,000	0.0082	0.0083	0.0082	0.0083	0.0081	-
44.9	30.75	MWC	Manila Water Co., Inc.	1,228,600	44.9	45.05	44.55	44.9	44.5	6,556,610
2,500	1,610	MFC	Manulife Financial Corp.	30	2,500	2,500	2,500	2,500	2,500	-
0.92	0.49	MARC	Marcventures Hldgs., Inc.	1,876,000	0.74	0.75	0.74	0.75	0.74	291,400
2.65	2.08	MAXS	Max's Group,Inc.	19,000	2.35	2.35	2.31	2.35	2.35	(41,910)
23.9	14.1	MYNLD	Maynilad Water Services, Inc.	5,382,700	23.6	24.05	23.6	23.9	23.6	4,057,150
0.123	0.089	MED	Medco Hldgs., Inc.	10,000	0.098	0.098	0.098	0.098	0.098	-
0.29	0.195	MEDIC	Medilines Distributors, Inc.	330,000	0.217	0.234	0.217	0.22	0.217	2,170
3.58	1.88	MWIDE	Megawide Const. Corp.	1,130,000	3.14	3.2	3.04	3.13	3.14	(238,920)
105	100	MWP7B	Megawide Const. Corp. Series 7B Pref.	110	102.5	102.5	102.5	102.5	103	-
2.32	1.74	MEG	Megaworld Corp.	2,379,000	2.15	2.15	2.12	2.12	2.15	(2,183,480)
0.66	0.38	MM	MerryMart Consumer Corp.	2,350,000	0.4	0.41	0.4	0.4	0.4	(67,150)
1.25	1.11	MRSGI	Metro Retail Stores Group, Inc.	43,000	1.13	1.13	1.13	1.13	1.13	-
80.5	62.05	MBT	MetroBank and Trust Co.	3,347,100	65.6	66	65	65	66.1	(83,600,835)
8.12	5.65	MONDE	Monde Nissin Corp.	9,004,500	7.03	7.17	7.03	7.12	7	14,627,675
1.17	0.72	MRC	MRC Allied, Inc.	53,256,000	0.94	0.94	0.92	0.94	0.94	(292,020)
14.94	13.34	MREIT	MREIT, Inc.	333,100	14.4	14.42	14.3	14.38	14.34	1,158,686
0.84	0.58	NRCP	Nat'l. Reinsurance Corp. of the Phils.	1,242,000	0.78	0.79	0.74	0.76	0.78	-
3.84	1.97	XG	NexGen Energy Corp.	25,000	2.5	2.55	2.4	2.55	2.55	(7,920)
5.64	2.18	NIKL	Nickel Asia Corp.	4,195,700	5.06	5.19	5.03	5.14	5.09	1,730,322
0.66	0.3	NI	Nihao Min. Resources Int'l., Inc.	14,000	0.5	0.5	0.5	0.5	0.5	(1,000)
0.97	0.36	NOW	Now Corp.	1,882,000	0.5	0.53	0.5	0.53	0.51	650,000
40	15.5	OGP	OceanaGold (Philippines), Inc.	1,325,900	37.6	38.2	37.5	37.65	37.3	(17,567,105)
0.014	0.0074	OPM	Oriental Pet. & Min. Corp. "A"	4,800,000	0.014	0.014	0.013	0.014	0.014	-
0.014	0.0075	OPMB	Oriental Pet. & Min. Corp. "B"	100,000	0.013	0.013	0.013	0.013	0.014	-
3.98	1.64	LOTO	Pacific Online Sys. Corp.	5,000	1.8	1.8	1.8	1.8	1.8	-
1.28	0.71	PA	Pacifica Holdings, Inc.	2,000	0.84	0.85	0.84	0.85	0.77	(840)
4.7	3.1	PAL	PAL Hldgs., Inc.	16,000	3.15	3.15	3.15	3.15	3.15	(31,500)
11.4	5.79	PMPC	Panasonic Mfg. Phils. Corp.	900	9.5	9.64	9.5	9.64	9.5	-
3.38	2.02	PAX	Paxys, Inc.	38,000	2.1	2.12	2.08	2.12	2.02	(62,440)
3.97	2.94	PERC	Petroenergy Res. Corp.	73,000	3.55	3.6	3.52	3.6	3.55	-
3.5	2.29	PCOR	Petron Corp.	3,174,000	2.69	2.73	2.65	2.67	2.69	174,530
1,040	965	PRF3B	Petron Corp. - Perp. Pref. Series 3B	4,600	1,003	1,003	1,000	1,002	1,010	-
1,020	965.5	PRF4A	Petron Corp. - Perp. Pref. Series 4A	15	1,005	1,015	1,005	1,015	1,015	-
1,037	954	PRF4D	Petron Corp. - Perp. Pref. Series 4D	1,005	1,005	1,025	996	1,025	1,025	-
1,095	980	PRF4E	Petron Corp. - Perp. Pref. Series 4E	50	1,040	1,040	1,040	1,040	1,050	(52,000)
0.22	0.13	PHR	PH Resorts Group Holdings, Inc.	2,430,000	0.212	0.216	0.198	0.202	0.212	87,020
0.45	0.224	INFRA	Phil. Infradev Hldgs., Inc.	30,000	0.33	0.34	0.33	0.34	0.33	-
7	5	PRC	Phil. Racing Club, Inc.	4,000	5.44	5.45	5.44	5.45	5.45	-
4.19	1.4	PHC	Philcomsat Holdings Corp	62,000	1.72	1.87	1.67	1.69	1.68	-
12	5.29	PX	Philex Mining Corp.	1,842,300	9.55	9.58	9.45	9.54	9.55	1,038,439
9.1	7	PBB	Philippine Business Bank	11,000	7.02	7.05	7.02	7.05	7	48,441
0.39	0.235	PHES	Philippine Estate Corp.	160,000	0.32	0.32	0.32	0.32	0.33	-
67	48	PNB	Philippine National Bank	26,890	59.25	59.9	57.5	57.5	59	32,563
0.141	0.095	RLT	Philippine Realty & Hldgs. Corp.	190,000	0.1	0.1	0.1	0.1	0.104	-
59.2	52.55	PSB	Philippine Savings Bank	620	57.2	57.2	56	56.55	57.2	(5,661)
55.25	32.2	SEVN	Philippine Seven Corp.	141,600	34.7	34.85	33.5	33.6	34.7	502,200
12.1	1.68	WEB	Philweb Corp.	651,500	10.88	10.94	10.8	10.86	10.88	(2,089,274)
18.98	13	PHN	Phinma Corp.	100	13.18	13.18	13.18	13.18	13.18	-
1,425	1,080	TEL	PLDT, Inc.	41,370	1,255	1,261	1,231	1,231	1,255	(25,293,105)
0.37	0.171	PHA	Premiere Horizon Alliance Corp.	4,740,000	0.178	0.179	0.175	0.179	0.179	784,000
2.48	0.93	PREIT	Premiere Island Power REIT Corp.	401,000	1.21	1.22	1.2	1.21	1.21	(302,500)
1.79	0.72	PRIM	Prime Media Hldgs., Inc.	43,000	0.95	0.95	0.9	0.9	0.95	-
1.57	0.95	PRMX	Primex Corp.	13,000	1.03	1.03	0.95	0.95	1.01	2,000
15.48	10.5	PPC	Pryce Corp.	1,100	14.6	15	14.6	15	14.6	-
45.95	30.05	PGOLD	Puregold Price Club, Inc.	1,988,300	44.2	44.2	43.6	43.9	44.2	5,099,400
3.9	2	PXP	PXP Energy Corp.	447,000	3.06	3.12	3.03	3.09	3.07	166,580
1.16	0.75	ASLAG	Raslag Corp.	108,000	1.11	1.11	1.06	1.08	1.11	-
7.25	5.08	REDC	Repower Energy Dev't. Corp.	900	6.75	6.75	6.75	6.75	6.75	-
5.63	4.07	RFM	RFM Corp.	354,600	5.52	5.55	5.49	5.55	5.52	(427,539)
26.2	23	RCB	Rizal Commercial Banking Corp.	3,000	23.5	23.5	23.5	23.5	23.25	-
8.26	6.49	RCR	RL Commercial REIT, Inc.	19,878,400	7.05	7.09	6.9	6.9	7.02	(34,109,821)
19	12.02	RLC	Robinsons Land Corp.	1,338,800	17.18	17.42	17.18	17.3	17.44	(410,174)
48	32	RRHI	Robinsons Retail Hldgs., Inc.	74,400	47.8	48	47.75	47.95	47.8	90
2.23	1.68	ROCK	Rockwell Land Corp.	150,000	1.94	2	1.9	1.9	1.94	48,000
3.99	2	RCI	Roxas and Co., Inc.	112,000	3.01	3.01	2.74	2.9	3.02	(58,200)
85.95	55.55	SMC	San Miguel Corp.	205,080	70.6	70.6	69.35	69.35	70.5	(6,244,443)
80.8	76.8	SMC2L	San Miguel Corp. Series 2-L Pref.	26,800	78.8	80.6	78.65	80.6	80.7	-
82	77.2	SMC2N	San Miguel Corp. Series 2-N Pref.	590	81	81	81	81	81	-
82.5	79	SMC2O	San Miguel Corp. Series 2-O Pref.	87,170	82.5	82.5	82	82	82.3	-
80	73	SMC2P	San Miguel Corp. Series 2-P Pref.	30	75.35	75.35	75.35	75.35	75.25	-
79	73.5	SMC2Q	San Miguel Corp. Series 2-Q Pref.	3,000	77.05	77.05	77	77	76.8	-
79.9	75	SMC2S	San Miguel Corp. Series 2-S Pref.	39,150	78	78	78	78	78	3,053,700
81	76	SMC2U	San Miguel Corp. Series 2-U Pref.	30	79.95	79.95	78.05	78.05	79.95	-
56	50.05	FB	San Miguel Food and Bev., Inc.	62,130	52.7	52.7	52.15	52.5	52.7	(1,574,739)
3	1.61	SPM	Seafront Resources Corp.	21,000	2.6	2.6	2.6	2.6	2.6	(2,600)
79.4	61.6	SECB	Security Bank Corp.	100,910	63.35	64.9	63.3	64.55	63.45	170,700
36	22.55	SCC	Semirara Mng. and Power Corp.	1,389,500	28.05	28.05	27.25	27.5	28.05	4,541,455
8.16	6.11	PIZZA	Shakey’s Pizza Asia Ventures, Inc.	7,900	6.35	6.54	6.35	6.4	6.32	8,284
4.4	3.21	SHNG	Shang Properties, Inc.	428,000	3.25	3.25	3.05	3.21	3.25	368,490
12.78	4.71	SHLPH	Shell Pilipinas Corp.	844,300	8.9	9	8.65	9	8.91	(3,745,424)
905	590	SM	SM Investments Corp.	243,210	609	610	604	610	609.5	(17,549,990)
25.25	19	SMPH	SM Prime Hldgs., Inc.	6,494,300	19.26	19.26	19.02	19.1	19.26	(46,236,258)
1.46	1.17	SGI	Solid Group, Inc.	19,000	1.34	1.35	1.34	1.35	1.34	-
1.72	1.11	SPNEC	SP New Energy Corp.	13,416,000	1.68	1.72	1.68	1.69	1.68	407,050
11.5	7.5	SPC	SPC Power Corp.	497,000	10.4	10.78	10.36	10.4	10.36	(572,406)
3.4	2.2	SSI	SSI Group, Inc.	11,000	2.38	2.45	2.38	2.44	2.39	-
2.76	1.47	STN	Steniel Manufacturing Corp.	1,000	1.89	1.89	1.89	1.89	1.89	-
1.78	1.25	STI	STI Educ. Systems Hldgs., Inc.	370,000	1.38	1.38	1.35	1.36	1.37	2,710
4,100	3,000	SLF	Sun Life Financial, Inc.	210	4,100	4,100	4,100	4,100	4,100	840,500
0.79	0.54	SUN	Suntrust Resort Holdings, Inc.	2,000	0.55	0.55	0.55	0.55	0.55	-
45.95	1.2	SRDC	Supercity Realty Dev't. Corp.	200	15	15	14.86	14.86	14.9	1,500
26.5	10.8	SGP	Synergy Grid & Dev't. Phils., Inc.	1,457,600	26	26.3	25.3	25.7	26	3,071,910
220	175	PSE	The Phil. Stock Exchange, Inc.	120	211.8	211.8	211.8	211.8	212	-
0.0099	0.0076	OV	The Philodrill Corp.	23,000,000	0.0088	0.0088	0.0088	0.0088	0.0089	-
78	50.3	TFHI	Top Frontier Inves’t. Hldgs., Inc.	7,080	51.3	53.5	51.3	53.5	51	323,190
1.95	0.33	TOP	Top Line Business Dev't. Corp.	414,000	1.41	1.41	1.38	1.4	1.4	(166,600)
0.248	0.11	TBGI	Transpacific Broadband Grp. Int'l., Inc.	250,000	0.12	0.12	0.119	0.119	0.124	-
193.8	65.1	UNH	Uniholdings Inc.	50	111.6	111.6	111.5	111.5	111.5	-
34.8	23.55	UBP	Union Bank of the Phils.	14,100	26	26.1	25.55	26.1	26.05	-
0.0061	0.0028	UPM	United Paragon Mng. Co.	20,000,000	0.0056	0.0058	0.0056	0.0058	0.0056	-
98.9	59.9	URC	Universal Robina Corp.	2,172,970	62	63.5	61.8	61.95	62	(27,880,926)
0.81	0.62	UPSON	Upson International Corp.	90,000	0.73	0.74	0.73	0.73	0.73	-
1.05	0.85	V	Vantage Equities, Inc.	6,000	0.95	0.95	0.95	0.95	0.91	-
2.2	1.7	VMC	Victorias Milling Co., Inc.	85,000	2.16	2.16	1.91	1.91	1.92	-
1.65	0.83	VLL	Vista Land & Lifescapes, Inc.	626,000	0.98	1	0.98	0.98	0.99	(230,890)
101.5	75.1	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	270	85.5	85.5	85.5	85.5	85.5	-
1.99	1	STR	Vistamalls, Inc.	1,000	1	1	1	1	1	-
1.95	1.06	VREIT	VistaREIT, Inc.	550,000	1.47	1.47	1.44	1.47	1.47	131,400
0.67	0.49	VITA	Vitarich Corp.	181,000	0.54	0.55	0.54	0.55	0.54	(32,940)
25	17.56	VVT	Vivant Corp.	200	21.6	21.6	21.6	21.6	19.12	-
10.4	5.78	WLCON	Wilcon Depot, Inc.	1,238,400	6.16	6.2	6.16	6.19	6.16	1,135,059
0.096	0.051	ZHI	Zeus Hldgs., Inc.	10,000	0.054	0.054	0.054	0.054	0.054	-