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	8.05	HOUSE	8990 Hldgs., Inc.	30,100	8.91	8.91	8.61	8.61	8.91	861
0.67	0.51	BRN	A Brown Co., Inc.	121,000	0.55	0.55	0.52	0.55	0.55	-
107.7	95.4	BRNPC	A Brown Company, Inc. Preferred "C"	700	104.9	104.9	104.9	104.9	101	-
15.8	11.7	ANS	A. Soriano Corp.	24,300	13.62	14	13	13.4	14	(141,116)
1.39	0.33	ABA	AbaCore Capital Hldgs., Inc.	1,380,000	0.35	0.38	0.35	0.36	0.35	-
47.8	31.25	AEV	Aboitiz Equity Vent., Inc.	2,243,100	33.25	33.25	32.5	32.6	32.6	11,996,975
44.5	32.4	AP	Aboitiz Power Corp.	688,800	41.5	41.95	41.4	41.9	41.4	(16,658,100)
7.8	3.06	ABS	ABS-CBN Corp.	263,000	4.93	5.08	4.69	4.73	4.93	-
7.79	2.7	ABSP	ABS-CBN Hldgs. Corp. "PDR"	7,000	4.11	4.2	4.11	4.2	4.11	-
5.9	2.91	ACEN	ACEN Corp.	10,761,000	3.08	3.09	2.99	3	3.07	(16,747,540)
1,060	1,005	ACENA	ACEN Corporation Series A Pref.	4,300	1,012	1,015	1,012	1,014	1,010	-
1,099	1,025	ACENB	ACEN Corporation Series B Pref.	5	1,070	1,070	1,070	1,070	1,070	-
0.76	0.47	ANI	Agrinurture, Inc.	44,000	0.49	0.5	0.49	0.5	0.5	-
0.155	0.099	ALLDY	AllDay Marts, Inc.	800,000	0.101	0.102	0.1	0.101	0.101	13,000
1.02	0.51	HOME	AllHome Corp.	85,000	0.52	0.52	0.52	0.52	0.52	-
10.36	6	AGI	Alliance Global Group, Inc.	1,392,800	6.2	6.27	6.15	6.18	6.2	(6,226,354)
0.58	0.36	FOOD	Alliance Select Foods Int'l., Inc.	745,000	0.69	0.69	0.48	0.58	0.5	-
0.61	0.43	ACR	Alsons Cons. Res., Inc.	20,000	0.48	0.48	0.47	0.47	0.49	-
1.22	0.61	ALTER	Alternergy Holdings Corp.	469,000	1.01	1.05	1.01	1.05	1.01	329,260
6.98	3.94	ALHI	Anchor Land Hldgs., Inc.	400	4.8	4.8	4.8	4.8	5.5	-
0.73	0.36	APO	Anglo Phil. Hldgs. Corp.	403,000	0.53	0.54	0.51	0.51	0.53	-
4.59	2.5	APX	Apex Mining Co., Inc. "A"	4,591,000	4.47	4.55	4.37	4.45	4.47	1,766,190
0.014	0.0034	APL	Apollo Global Capital, Inc.	176,000,000	0.0044	0.0045	0.0042	0.0042	0.0044	-
1.01	0.48	ARA	Araneta Properties, Inc.	1,156,000	0.64	0.66	0.61	0.61	0.65	-
42	32.7	AREIT	AREIT, Inc.	480,900	38.9	39.25	38.55	39	38.5	(496,595)
508	430.2	ALCPF	Arthaland Corp. Perpetual Pref "F"	1,050	500	500	500	500	500	-
79.6	38	AUB	Asia United Bank Corp.	2,300	75.95	76	72.55	72.55	76	(760)
21.4	16.3	ATI	Asian Terminals, Inc.	26,100	18.54	18.9	18.5	18.6	18.9	-
5.24	3.48	AT	Atlas Cons. Mng. & Dev't. Corp.	1,250,000	4.6	4.6	4.4	4.4	4.6	(44,020)
0.66	0.41	ATN	ATN Hldgs., Inc. "A"	55,000	0.54	0.55	0.54	0.55	0.54	-
2.59	1.8	AXLM	Axelum Resources Corp.	34,000	2.1	2.1	2.06	2.06	2.17	(4,200)
740	544	AC	Ayala Corp.	690,120	605.5	610	602	605.5	605	40,427,780
2,590	2,460	ACPAR	Ayala Corp. Class "A" Pref.	40	2,536	2,536	2,536	2,536	2,536	-
38.4	21.65	ALI	Ayala Land, Inc.	7,815,200	22.3	22.4	22	22.15	22.3	(52,876,240)
2.17	1.5	ALLHC	AyalaLand Logistics Hldgs. Corp.	214,000	1.54	1.56	1.52	1.54	1.54	(34,080)
167.1	127	BDO	Banco de Oro Unibank, Inc.	5,604,190	164.9	165.5	161.2	163	165	130,249,330
8.8	6.13	BNCOM	Bank of Commerce	8,900	7	7	6.71	6.99	6.71	-
147.4	109.8	BPI	Bank of the Phil. Islands	1,829,380	136	136	134.4	135	136	59,590,836
0.176	0.122	BSC	Basic Energy Corp.	380,000	0.125	0.128	0.122	0.125	0.125	-
2.79	1.48	BEL	Belle Corp.	317,000	1.57	1.57	1.52	1.56	1.56	-
4.55	3.41	BC	Benguet Corp. "A"	135,000	3.71	3.71	3.7	3.7	3.85	-
11.5	3.19	BLOOM	Bloomberry Resorts Corp.	17,384,000	3.7	3.78	3.47	3.53	3.66	(29,633,590)
0.105	0.047	BHI	Boulevard Hldgs., Inc.	12,200,000	0.049	0.052	0.048	0.048	0.048	(19,600)
1.58	0.68	BKR	Bright Kindle Res. & Invest., Inc.	193,000	1.03	1.03	1.01	1.01	1	-
36.1	26.1	CEB	Cebu Air, Inc.	292,300	33.55	34	33.55	33.6	33.5	(2,130,290)
40.5	31	CEBCP	Cebu Air, Inc. Convertible Pref.	11,400	38	38.5	37.8	38.5	38.5	(38,050)
2.95	2.56	CLI	Cebu Landmasters, Inc.	1,923,000	2.7	2.73	2.68	2.7	2.7	(4,268,490)
1,080	1,011	CLIA2	Cebu Landmasters, Inc. Series A-2 Pref.	15	1,044	1,044	1,044	1,044	1,040	-
2.16	1.25	CHP	Cemex Hldg. Phils., Inc.	149,000	1.36	1.39	1.36	1.38	1.39	-
16.5	10	CAT	Central Azucarera De Tarlac	4,600	13.14	13.14	12.74	12.74	12.74	(2,628)
14.6	6.67	CEU	Centro Escolar University	700	13.64	13.64	13.64	13.64	14.28	-
45	32.05	CNPF	Century Pacific Food, Inc.	1,850,200	39.85	39.85	39	39	39.85	(24,913,725)
3.4	2.5	CPM	Century Peak Metals Hldgs. Corp.	10,000	2.59	2.59	2.59	2.59	2.59	25,900
0.59	0.27	CPG	Century Prop. Group, Inc.	862,000	0.56	0.56	0.54	0.55	0.54	(32,480)
102.5	96	CPGPB	Century Properties Group, Inc. Pref. B	2,060	98.5	100.5	98.5	100.5	98.5	-
1.5	1	C	Chelsea Logistics and Infra. Hldgs. Corp.	699,000	1.25	1.25	1.18	1.18	1.25	-
93	35.15	CBC	China Banking Corp.	1,438,580	87.1	90.45	86.5	90	87.1	17,256,205
0.73	0.1	TCB2A	Cirtek Hldgs. - Pref B-2 Subseries A (USD)	100	0.1	0.1	0.1	0.1	0.1	-
1.79	0.82	TECH	Cirtek Hldgs. Phils. Corp.	915,000	0.82	0.88	0.81	0.83	0.82	12,850
49.85	12	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	50,400	13.2	13.2	11.44	12	13.2	-
51.3	7.96	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	49,600	9.99	9.99	8.8	9	7.96	-
3.21	2.65	CREIT	Citicore Energy REIT Corp.	1,551,000	3.15	3.17	3.14	3.15	3.15	(435,070)
3.6	2.56	CREC	Citicore Renewable Energy Corp.	55,000	3.6	3.6	3.52	3.55	3.58	(7,120)
0.83	0.61	LAND	City and Land Developers, Inc.	56,000	0.61	0.64	0.61	0.62	0.61	28,460
0.74	0.6	CDC	Cityland Dev't. Corp.	125,000	0.64	0.64	0.6	0.6	0.62	(3,040)
13.4	5.96	CSB	Citystate Savings Bank	1,100	8.83	11.46	8.83	11.46	11.48	(1,409)
0.2	0.116	COAL	Coal Asia Hldgs., Inc.	10,000	0.147	0.147	0.147	0.147	0.147	-
1.99	1.57	COL	COL Fin'l. Group, Inc.	13,000	1.68	1.68	1.6	1.6	1.68	3,200
14.58	11.3	CIC	Concepcion Ind'l. Corp.	40,800	13.98	14	13.8	13.8	13.8	(128,778)
54.4	40	CA	Concrete Aggregates Corp. "A"	100	47.2	47.2	47.2	47.2	47.2	-
18	8.56	CNVRG	Converge ICT Solutions, Inc.	9,557,400	16.72	17.54	16.7	17.34	16.7	9,691,456
5.62	4.52	COSCO	Cosco Capital, Inc.	730,300	5.35	5.43	5.33	5.35	5.34	(2,232,959)
2.06	1.61	CROWN	Crown Asia Chemicals Corp.	137,000	1.69	1.75	1.65	1.7	1.7	-
5.85	4.9	DMW	D.M. Wenceslao and Associates, Inc.	133,100	5.29	5.29	5.15	5.25	5.29	-
6.82	5.38	DNL	D&L Industries, Inc.	1,613,700	5.4	5.41	5.38	5.39	5.41	(6,130,931)
1.21	0.98	DDMPR	DDMP REIT, Inc.	1,230,000	1.05	1.05	1.03	1.05	1.05	21,200
5.7	3.06	DELM	Del Monte Pacific Ltd.	1,000	3.06	3.06	3.06	3.06	3.39	-
38	9.6	PLUS	DigiPlus Interactive Corp.	4,362,100	36.75	37.25	36.3	36.9	37	38,556,985
2.38	1.17	DITO	DITO CME Holdings Corp.	8,076,000	1.47	1.49	1.4	1.41	1.47	2,782,210
12.6	10	DMC	DMCI Hldgs., Inc.	2,171,600	11.4	11.7	11.34	11.48	11.4	6,285,206
2.74	1.41	DHI	Dominion Hldgs., Inc.	2,000	1.48	1.48	1.48	1.48	1.44	-
12.6	7.39	DD	DoubleDragon Prop. Corp.	28,200	9.58	9.58	9.5	9.53	9.58	(7,664)
98.8	93	DDPR	DoubleDragon Prop. Corp. Pref.	21,730	98.75	98.8	98.3	98.8	98.7	(426,816)
0.7	0.26	ECVC	East Coast Vulcan Corp.	150,000	0.33	0.33	0.33	0.33	0.33	-
10.8	8.8	EW	East West Banking Corp.	165,600	10.38	10.42	10.38	10.38	10.38	540,500
5.86	3	EEI	EEI Corp.	48,000	4	4	3.71	3.72	4	-
99	91	EEIPB	EEI Corp. Series B Pref.	1,110	95.75	95.75	94.5	94.5	93	-
19.22	11.9	EMI	Emperador, Inc.	293,500	12	12.14	11.88	11.92	11.92	(762,890)
0.189	0.105	ELI	Empire East Land Hldgs., Inc.	410,000	0.108	0.109	0.108	0.109	0.108	-
0.93	0.71	EURO	Euro-Med Lab. Phil., Inc.	5,000	0.85	0.91	0.85	0.91	0.89	-
0.3	0.235	EVER	Ever-Gotesco Res. & Hldgs., Inc.	50,000	0.245	0.245	0.245	0.245	0.244	-
810	560	FEU	Far Eastern University, Inc.	30	800	800	800	800	800	-
7.8	1.73	FERRO	Ferronoux Holding, Inc.	304,700	6.88	6.93	6.68	6.73	6.88	41,280
0.92	0.63	FCG	Figaro Coffee Group, Inc.	263,000	0.79	0.8	0.76	0.77	0.78	38,500
6	4.5	FDC	Filinvest Dev't. Corp.	76,000	4.73	4.98	4.73	4.95	4.8	-
0.83	0.62	FLI	Filinvest Land, Inc.	3,300,000	0.74	0.75	0.73	0.74	0.73	(109,430)
3.21	2.7	FILRT	Filinvest REIT, Corp.	255,000	3.08	3.12	3.08	3.11	3.08	(9,330)
8.2	5.02	FFI	Filipino Fund, Inc.	300	7.22	7.22	7.22	7.22	7.23	-
20.15	16.04	FGEN	First Gen Corp.	167,000	17.1	17.12	16.7	17.12	17.1	424,228
121.3	93	FMETF	First Metro Phil. Equity ETF, Inc.	5,580	101.7	102.3	101.7	102.3	102	(101,700)
65.5	57.8	FPH	First Phil. Hldgs. Corp.	8,640	57.9	58.9	57.9	58.5	57.9	438,882
0.85	0.6	FRUIT	Fruitas Hldgs., Inc.	35,000	0.66	0.67	0.66	0.66	0.66	-
0.18	0.073	GEO	GEOGRACE Res. Phils., Inc.	210,000	0.078	0.079	0.078	0.078	0.077	-
308	160	GSMI	Ginebra San Miguel, Inc.	6,110	304	304.2	303.6	304	304	(73,052)
1.99	0.99	FNI	Global Ferronickel Hldgs., Inc.	228,000	1.17	1.17	1.12	1.12	1.14	(15,790)
0.94	0.53	GERI	Global-Estate Resorts, Inc.	135,000	0.56	0.57	0.56	0.56	0.56	-
2,460	1,720	GLO	Globe Telecom, Inc.	36,410	2,106	2,106	2,086	2,096	2,106	6,115,130
8.8	5	GMAP	GMA Hldgs., Inc. "PDR"	101,900	5.25	5.25	5.22	5.22	5.25	(532,218)
9.27	5.77	GMA7	GMA Network, Inc.	223,200	6.2	6.21	6.01	6.1	6.1	-
2,494	1,035	HVN	Golden MV Holdings, Inc.	100	2,304	2,378	2,304	2,378	2,380	-
0.25	0.145	GREEN	Greenergy Hldgs., Inc.	230,000	0.148	0.15	0.146	0.146	0.149	-
740	495	GTCAP	GT Capital Hldgs., Inc.	48,070	522.5	522.5	510	510	510	4,133,400
994	930	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	100	980	980	980	980	980	-
0.81	0.56	TUGS	Harbor Star Shipping Serv., Inc.	2,000	0.63	0.63	0.63	0.63	0.62	-
1.15	0.99	HTI	Haus Talk, Inc.	1,020,000	1.07	1.09	1.07	1.09	1.09	-
4.09	3.24	HI	House of Investments, Inc.	11,000	3.42	3.53	3.42	3.53	3.57	-
438	307	ICT	Int'l. Cont. Term'l. Serv., Inc.	2,060,590	385	395	384.8	393	381	296,621,992
2.36	1.43	IMI	Integ. Micro-Electronics, Inc.	134,000	1.53	1.53	1.49	1.53	1.53	10,430
1.34	0.72	ION	Ionics, Inc.	5,686,000	0.93	0.95	0.89	0.95	0.79	(37,550)
7.26	5.57	IPO	iPeople, Inc.	200	6.32	6.32	6.32	6.32	6.32	-
1.54	0.68	IDC	Italpinas Dev't. Corp.	27,000	1.18	1.18	1.06	1.11	1.1	-
38.2	14.96	JGS	JG Summit Hldgs., Inc.	1,188,500	17.8	18.16	17.8	17.94	17.72	(1,941,148)
278.6	211	JFC	Jollibee Foods Corp.	332,000	260	263	258	258	260	(22,547,216)
985	920	JFCPB	Jollibee Foods Corp. Series B Pref.	60	957	957	957	957	980	-
2.56	1.3	KEEPR	Keepers Hldgs., Inc., The	1,735,000	2.42	2.45	2.42	2.43	2.43	(483,370)
27.4	8.6	KPH	Keppel Phil. Hldg., Inc. "A"	5,800	27	27	26.5	26.5	26.55	-
16.86	2.45	KEP	Keppel Phils. Prop., Inc.	4,000	2.87	2.87	2.8	2.8	2.87	-
2.48	1.19	KPPI	Kepwealth Property Phils., Inc.	2,000	1.35	1.52	1.35	1.52	1.28	(1,520)
16.94	9.35	LBC	LBC Express Hldgs., Inc.	200	9.44	10.64	9.44	10.64	10.66	(120)
0.09	0.06	LC	Lepanto Cons. Mng. "A"	730,000	0.078	0.08	0.077	0.079	0.076	-
0.089	0.06	LCB	Lepanto Cons. Mng. "B"	130,000	0.076	0.08	0.076	0.08	0.08	-
21.2	12	LFM	Liberty Flour Mills, Inc.	1,000	16.34	16.34	16.3	16.3	16.3	-
0.42	0.211	LODE	Lodestar Invest. Hldg. Corp. "A"	30,000	0.26	0.26	0.26	0.26	0.27	-
4.45	2.65	LPZ	Lopez Hldgs. Corp.	4,000	2.73	2.73	2.73	2.73	2.74	-
1.05	0.46	LSC	Lorenzo Shipping Corp.	26,000	0.77	0.9	0.77	0.89	0.77	-
12.5	9.2	LTG	LT Group,Inc.	3,666,400	11.92	12.1	11.92	11.98	11.88	(749,142)
6.19	4.09	MVC	Mabuhay Vinyl Corp.	5,100	4.94	5	4.9	4.99	5.09	-
8.5	6.27	MACAY	Macay Hldgs., Inc.	400	8.17	8.17	8.17	8.17	8.17	-
7.55	3.95	MAC	Macroasia Corp.	3,057,000	4.15	4.38	4.14	4.2	4.13	(796,820)
0.27	0.173	MB	Manila Bulletin Pub. Corp.	70,000	0.18	0.18	0.173	0.173	0.174	-
509.5	345.8	MER	Manila Electric Co.	181,000	508.5	509.5	501.5	503	508.5	21,631,715
0.0053	0.0029	MA	Manila Mining Corp. "A"	677,000,000	0.0048	0.0054	0.0048	0.0053	0.0046	-
0.0056	0.0027	MAB	Manila Mining Corp. "B"	78,000,000	0.0047	0.0056	0.0047	0.0056	0.0046	380,300
31.75	21	MWC	Manila Water Co., Inc.	3,000,900	30.2	31.75	30	31.75	30.1	(6,293,300)
0.85	0.55	MARC	Marcventures Hldgs., Inc.	656,000	0.57	0.58	0.57	0.58	0.56	(11,600)
3.5	2.28	MAXS	Max's Group,Inc.	33,000	2.35	2.35	2.34	2.35	2.33	2,350
0.224	0.093	MED	Medco Hldgs., Inc.	10,000	0.132	0.132	0.132	0.132	0.109	-
0.37	0.28	MEDIC	Medilines Distributors, Inc.	30,000	0.29	0.29	0.28	0.28	0.28	-
3.19	2.25	MWIDE	Megawide Const. Corp.	28,000	2.36	2.36	2.29	2.29	2.27	21,060
99.5	88.95	MWP4	Megawide Const. Corp. Series 4 Pref.	5,010	98	99.45	98	99.45	98.5	-
105	98	MWP5	Megawide Const. Corp. Series 5 Pref.	1,500	101.3	101.3	101.3	101.3	101	-
2.35	1.72	MEG	Megaworld Corp.	2,972,000	1.81	1.81	1.79	1.81	1.81	(1,494,870)
0.99	0.48	MM	MerryMart Consumer Corp.	290,000	0.49	0.49	0.48	0.48	0.49	4,800
1.48	1.15	MRSGI	Metro Retail Stores Group, Inc.	66,000	1.27	1.27	1.26	1.26	1.28	(8,890)
82	62.05	MBT	MetroBank and Trust Co.	1,877,500	72.45	73.05	72.3	72.75	72.45	(32,441,494)
11.76	6.65	MONDE	Monde Nissin Corp.	6,052,000	7.22	7.39	7.02	7.02	7.2	(16,917,909)
1.46	0.43	MRC	MRC Allied, Inc.	3,245,000	0.62	0.63	0.61	0.63	0.62	(7,320)
13.98	12.56	MREIT	MREIT, Inc.	963,000	13.72	13.92	13.7	13.88	13.72	(200,694)
0.89	0.35	NRCP	Nat'l. Reinsurance Corp. of the Phils.	3,794,000	0.66	0.7	0.66	0.69	0.69	-
2.47	1.7	XG	NexGen Energy Corp.	44,000	1.95	2.1	1.95	2.09	2.17	-
4.46	2.17	NIKL	Nickel Asia Corp.	1,408,000	2.39	2.4	2.38	2.4	2.39	(1,016,230)
1.02	0.51	NOW	Now Corp.	332,000	0.51	0.53	0.51	0.52	0.51	-
16.78	12.36	OGP	OceanaGold (Philippines), Inc.	425,400	15.5	15.64	15.3	15.3	15.5	(901,638)
0.0097	0.0067	OPM	Oriental Pet. & Min. Corp. "A"	5,000,000	0.0074	0.0074	0.0073	0.0073	0.0073	-
5.24	2.5	LOTO	Pacific Online Sys. Corp.	57,000	4.34	4.36	4.21	4.22	4.23	47,620
6.24	4.21	PAL	PAL Hldgs., Inc.	5,000	4.47	4.59	4.47	4.59	4.46	4,590
5.7	4.66	PMPC	Panasonic Mfg. Phils. Corp.	9,800	5.21	5.27	5.2	5.2	5.21	-
3.5	1.04	PAX	Paxys, Inc.	27,000	3.2	3.38	3.2	3.38	3.21	-
4.6	3.4	PERC	Petroenergy Res. Corp.	3,000	3.5	3.5	3.5	3.5	3.5	-
3.23	2.28	PCOR	Petron Corp.	355,000	2.46	2.46	2.39	2.39	2.48	(9,720)
1,050	960	PRF3B	Petron Corp. - Perp. Pref. Series 3B	75	1,007	1,007	1,007	1,007	1,005	-
1,025	950	PRF4A	Petron Corp. - Perp. Pref. Series 4A	130	1,008	1,008	1,004	1,004	966	-
1,060	925	PRF4C	Petron Corp. - Perp. Pref. Series 4C	205	1,044	1,045	1,005	1,005	1,055	-
1,280	996	PRF4D	Petron Corp. - Perp. Pref. Series 4D	50	1,020	1,020	1,020	1,020	1,050	-
1.01	0.25	PHR	PH Resorts Group Holdings, Inc.	6,960,000	0.28	0.29	0.27	0.29	0.27	(69,100)
0.61	0.21	INFRA	Phil. Infradev Hldgs., Inc.	320,000	0.21	0.21	0.21	0.21	0.21	-
6.5	2.58	PX	Philex Mining Corp.	4,776,400	6.55	6.65	6.28	6.5	6.48	3,082,312
10	7.9	PBB	Philippine Business Bank	500	8.8	8.8	8.8	8.8	9.2	-
43.1	19.12	PNB	Philippine National Bank	710,200	41	41.3	41	41.2	41.3	(1,062,750)
0.171	0.099	RLT	Philippine Realty & Hldgs. Corp.	800,000	0.14	0.142	0.14	0.142	0.147	-
61.7	53	PSB	Philippine Savings Bank	1,280	58	58.1	58	58	58.5	-
79	39.5	SEVN	Philippine Seven Corp.	329,270	54.75	55.55	53.5	54.75	54.75	50,709
2.91	1.11	WEB	Philweb Corp.	3,726,000	2.65	2.66	2.42	2.42	2.66	1,940,400
1,608	1,252	TEL	PLDT, Inc.	37,400	1,360	1,369	1,360	1,363	1,360	16,860,385
0.222	0.125	PHA	Premiere Horizon Alliance Corp.	1,120,000	0.127	0.127	0.121	0.125	0.127	-
2.4	1.57	PREIT	Premiere Island Power REIT Corp.	100,000	2.19	2.26	2.19	2.25	2.24	(15,700)
4.48	1.63	PRIM	Prime Media Hldgs., Inc.	78,000	1.62	1.71	1.61	1.71	1.63	(16,100)
11.88	5.37	PPC	Pryce Corp.	10,300	10.04	10.38	9.71	9.71	10.02	-
34.45	22.8	PGOLD	Puregold Price Club, Inc	1,039,100	26.7	27.45	26.55	26.7	26.7	14,102,075
4.5	2.11	PXP	PXP Energy Corp.	306,000	2.74	2.75	2.58	2.6	2.74	(12,900)
1.43	0.94	ASLAG	Raslag Corp.	42,000	0.96	0.98	0.96	0.98	0.98	-
6.78	5	REDC	Repower Energy Dev't. Corp.	1,000	5.05	5.16	5.05	5.16	5.18	-
4.34	3.09	RFM	RFM Corp.	49,000	4.3	4.3	4.26	4.3	4.25	(184,900)
27.2	21.15	RCB	Rizal Commercial Banking	74,100	26.55	26.7	26.4	26.4	26.55	-
6.63	4.95	RCR	RL Commercial REIT, Inc.	6,421,600	6.59	6.63	6.57	6.63	6.6	27,616,779
17	11.96	RLC	Robinsons Land Corp.	1,251,100	12.14	12.24	12.12	12.14	12.14	(5,809,404)
41.35	33.9	RRHI	Robinsons Retail Hldgs., Inc.	65,700	38.5	38.5	37.95	38	38	(132,560)
1.69	1.4	ROCK	Rockwell Land Corp.	7,271,000	1.63	1.72	1.63	1.69	1.6	(13,200)
4.48	1.53	RCI	Roxas and Co., Inc.	335,000	2.35	2.52	2.25	2.5	2.35	-
110	65.2	SMC	San Miguel Corp.	117,720	83.8	83.8	83.1	83.25	83.8	(4,138,972)
74.25	71.7	SMC2F	San Miguel Corp. Series 2-F Pref.	16,000	73.95	74	73.95	74	73.5	-
72	65	SMC2K	San Miguel Corp. Series 2-K Pref.	50,500	70.95	70.95	70.95	70.95	70.95	-
79.8	76.05	SMC2L	San Miguel Corp. Series 2-L Pref.	10,000	79.2	79.2	79.2	79.2	77.3	-
81.5	77	SMC2N	San Miguel Corp. Series 2-N Pref.	1,200	79.5	81.5	79.5	81.5	78.5	-
82.5	77.3	SMC2O	San Miguel Corp. Series 2-O Pref.	2,410	82	82.45	80.4	82.45	81	-
56.95	44.2	FB	San Miguel Food and Bev., Inc.	30,710	51.3	51.6	51	51.05	51.2	(980,926)
5.5	3.21	SBS	SBS Philippines Corp.	20,000	4.72	4.98	4.52	4.98	4.99	-
99.15	60	SECB	Security Bank Corp.	159,760	71.55	73	71.2	71.4	71.5	572,056
37.9	28.75	SCC	Semirara Mng. and Power Corp.	1,642,000	36.95	37.8	36.95	37.6	36.85	2,816,745
10.2	6.7	PIZZA	Shakey's Pizza Asia Vent., Inc.	70,800	6.98	6.99	6.98	6.99	7	(412,410)
4.2	3.45	SHNG	Shang Properties, Inc.	100,000	4.19	4.2	4.16	4.2	4.17	(116,760)
11.6	6	SHLPH	Shell Pilipinas Corp.	351,300	6.15	6.15	6.05	6.05	6.15	(876,375)
1,000	765	SM	SM Investments Corp.	136,340	814	829	813	813	808	9,024,070
33.35	21.85	SMPH	SM Prime Hldgs., Inc.	3,478,000	23.65	23.7	23.4	23.45	23.8	(24,507,290)
0.4	0.18	SOC	SOCResources, Inc.	20,000	0.183	0.183	0.183	0.183	0.19	-
1.18	0.89	SGI	Solid Group, Inc.	86,000	1.08	1.14	1.06	1.12	1.14	1,080
1.31	0.91	SPNEC	SP New Energy Corp.	24,573,000	1.25	1.26	1.23	1.25	1.24	770,540
9.74	8.5	SPC	SPC Power Corp.	11,300	8.85	8.9	8.85	8.9	8.85	-
4.48	2.8	SSI	SSI Group, Inc.	2,053,000	3	3.01	2.94	3	3	(2,468,420)
3.3	2.52	SLI	Sta. Lucia Land, Inc.	14,000	2.95	2.95	2.93	2.93	2.95	-
2.05	0.8	STN	Steniel Manufacturing Corp.	29,000	1.79	1.79	1.79	1.79	1.79	-
1.49	0.73	STI	STI Educ. Systems Hldgs., Inc.	2,925,000	1.38	1.41	1.37	1.38	1.38	2,180,200
3,750	2,590	SLF	Sun Life Financial, Inc.	5	3,150	3,150	3,150	3,150	3,100	-
1	0.72	SUN	Suntrust Resort Holdings, Inc.	10,000	0.73	0.77	0.72	0.77	0.78	-
13.5	7.46	SGP	Synergy Grid & Dev't. Phils., Inc.	211,400	10.4	10.82	10.4	10.6	10.32	(265,760)
201	158.9	PSE	The Phil. Stock Exchange, Inc.	1,660	181	185	181	182.5	180.5	-
0.0097	0.0063	OV	The Philodrill Corp.	113,000,000	0.0073	0.0081	0.0073	0.0081	0.0072	-
0.46	0.3	T	TKC Metal Corp.	20,000	0.32	0.34	0.32	0.34	0.35	(200)
93.45	59	TFHI	Top Frontier Inves. Hldgs., Inc.	150	64	64	64	64	64	-
248.6	113.4	UNH	Uniholdings Inc.	760	225	225	188	216	225	-
44.25	32.8	UBP	Union Bank of the Phils.	69,600	33.2	33.5	33	33	33.2	3,290
120.3	57.9	URC	Universal Robina Corp.	415,230	72.5	74	71.75	72.3	71.5	6,054,548
1.05	0.65	UPSON	Upson International Corp.	228,000	0.76	0.78	0.75	0.78	0.75	760
1.19	0.68	V	Vantage Equities, Inc.	518,000	1.15	1.17	1.14	1.14	1.15	(215,330)
2.25	1.35	VMC	Victorias Milling Co., Inc.	3,000	1.91	1.91	1.91	1.91	1.9	-
1.79	1.42	VLL	Vista Land & Lifescapes, Inc.	4,881,000	1.55	1.56	1.52	1.54	1.53	(7,254,690)
103.5	100	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	2,350	102.8	102.9	102.8	102.9	102.8	(231,520)
2.4	1.49	STR	Vistamalls, Inc.	10,000	1.6	1.6	1.6	1.6	1.6	-
1.91	1.69	VREIT	VistaREIT, Inc.	194,000	1.9	1.9	1.88	1.89	1.9	19,000
0.8	0.42	VITA	Vitarich Corp.	17,886,000	0.6	0.63	0.58	0.61	0.6	-
22	11.28	VVT	Vivant Corp.	100	19	19	19	19	19	1,900
0.41	0.35	WPI	Waterfront Philippines, Inc.	10,000	0.38	0.38	0.38	0.38	0.38	-
20	7.26	WLCON	Wilcon Depot, Inc.	5,804,100	7.79	7.79	7.21	7.26	7.8	(27,265,868)
0.28	0.158	X	Xurpas, Inc.	240,000	0.18	0.18	0.164	0.17	0.17	-
0.097	0.061	ZHI	Zeus Hldgs., Inc.	2,300,000	0.064	0.073	0.064	0.073	0.064	-