Stock Quotes

Year to Date High	Year to Date Low	Code	Name	Volume	Open	High	Low	Close	Previous	Net Foreign Trade(peso) Buy(sell)
9.48	8.02	HOUSE	8990 Hldgs., Inc.	100,300	9.28	9.3	9.14	9.2	9.12	(705,608)
0.72	0.51	BRN	A Brown Co., Inc.	86,000	0.71	0.71	0.68	0.7	0.7	-
108.9	95.4	BRNPC	A Brown Company, Inc. Preferred "C"	20	105.5	105.5	105.5	105.5	105.5	-
100	94.05	BRNP	A Brown Company, Inc. Series A Pref.	40	97.9	97.9	97.9	97.9	97	-
15.8	12.98	ANS	A. Soriano Corp.	6,400	14.66	14.66	14.66	14.66	14.66	-
0.99	0.3	ABA	AbaCore Capital Hldgs., Inc.	5,468,000	0.65	0.65	0.63	0.65	0.65	256,800
38.15	30.7	AEV	Aboitiz Equity Vent., Inc.	688,200	34.3	34.4	33.6	33.6	34.4	(11,013,360)
44.5	33	AP	Aboitiz Power Corp.	447,000	41	41	40	40.05	41	(3,913,830)
6.45	3.82	ABS	ABS-CBN Corp.	46,000	4.23	4.27	4.2	4.2	4.26	-
5.9	2.44	ACEN	ACEN Corp.	13,373,000	2.65	2.65	2.57	2.61	2.65	(10,219,790)
1,070	931	ACENA	ACEN Corporation Series A Pref.	5	1,010	1,010	1,010	1,010	1,003	-
1,099	1,041	ACENB	ACEN Corporation Series B Pref.	60	1,090	1,090	1,090	1,090	1,078	-
0.65	0.45	ANI	Agrinurture, Inc.	110,000	0.45	0.47	0.45	0.47	0.47	-
0.155	0.095	ALLDY	AllDay Marts, Inc.	720,000	0.098	0.098	0.096	0.096	0.098	(35,280)
0.86	0.5	HOME	AllHome Corp.	2,870,000	0.51	0.52	0.49	0.51	0.52	50,370
9.66	5.93	AGI	Alliance Global Group, Inc.	2,073,500	8.85	8.85	8.56	8.56	8.85	(5,757,960)
0.61	0.43	ACR	Alsons Cons. Res., Inc.	415,000	0.57	0.57	0.52	0.56	0.56	-
1.22	0.65	ALTER	Alternergy Holdings Corp.	1,108,000	1.05	1.08	1.04	1.06	1.03	(186,060)
9.19	8.1	APVI	Altus Property Ventures, Inc.	1,000	8.86	8.86	8.86	8.86	8.86	-
0.63	0.36	APO	Anglo Philippine Hldgs. Corp.	370,000	0.47	0.47	0.44	0.44	0.47	(10,200)
0.221	0.135	APC	APC Group, Inc.	130,000	0.148	0.148	0.14	0.141	0.149	-
7.21	3.29	APX	Apex Mining Co., Inc. "A"	3,515,200	6.35	6.35	5.96	6.02	6.35	(10,311,883)
0.0099	0.0034	APL	Apollo Global Capital, Inc.	1,829,000,000	0.0063	0.007	0.0062	0.0063	0.0063	18,500
0.81	0.48	ARA	Araneta Properties, Inc.	956,000	0.54	0.54	0.5	0.53	0.54	1,050
42	35.45	AREIT	AREIT, Inc.	838,900	41	41	40.2	40.55	40.85	(18,683,690)
0.47	0.31	ALCO	Arthaland Corp.	2,360,000	0.45	0.45	0.41	0.43	0.45	-
82.5	41.1	AUB	Asia United Bank Corp.	70,150	81.5	81.5	79.1	79.5	81	789,800
26.4	16.3	ATI	Asian Terminals, Inc.	79,300	26.25	26.95	26.25	26.4	26.25	393,750
5	3.74	AT	Atlas Cons. Mng. & Dev't. Corp.	173,000	4.5	4.5	4.36	4.36	4.5	4,460
0.64	0.41	ATN	ATN Hldgs., Inc. "A"	618,000	0.52	0.52	0.52	0.52	0.52	-
0.64	0.4	ATNB	ATN Hldgs., Inc. "B"	160,000	0.51	0.52	0.51	0.52	0.54	-
2.59	1.8	AXLM	Axelum Resources Corp.	2,000	1.97	1.97	1.97	1.97	1.97	-
740	544	AC	Ayala Corp.	462,080	603	609	590.5	599	605	15,858,675
2,590	2,450	ACPAR	Ayala Corp. Class "A" Pref.	1,335	2,500	2,500	2,500	2,500	2,500	-
38.4	21.65	ALI	Ayala Land, Inc.	16,897,700	26.75	26.9	25.9	26.35	26.9	(108,515,930)
2.17	1.36	ALLHC	AyalaLand Logistics Hldgs. Corp.	193,000	1.44	1.44	1.42	1.43	1.43	(30,090)
0.43	0.34	BALAI	Balai ni Fruitas, Inc.	680,000	0.41	0.42	0.4	0.41	0.4	-
168	135.6	BDO	Banco de Oro Unibank, Inc.	3,485,930	150	151.1	147.2	148.6	151.4	(231,541,037)
8.8	6.5	BNCOM	Bank of Commerce	57,400	7.4	7.4	7.2	7.24	7.4	(1,460)
147.4	116.2	BPI	Bank of the Phil. Islands	4,076,030	122.2	123	118.5	119.7	123.1	(231,638,443)
0.153	0.115	BSC	Basic Energy Corp.	14,740,000	0.121	0.131	0.12	0.123	0.123	-
2.34	1.43	BEL	Belle Corp.	490,000	1.5	1.53	1.46	1.46	1.51	-
4.38	3.41	BC	Benguet Corp. "A"	263,000	4.35	4.4	4.35	4.35	4.38	-
9.31	2.62	BLOOM	Bloomberry Resorts Corp.	23,499,000	4.49	4.49	4.22	4.27	4.5	29,448,390
0.105	0.037	BHI	Boulevard Hldgs., Inc.	279,950,000	0.057	0.065	0.055	0.056	0.058	(2,740)
1.58	0.68	BKR	Bright Kindle Res. & Invest., Inc.	55,000	0.79	0.8	0.78	0.78	0.76	(7,160)
37	27.15	CEB	Cebu Air, Inc.	185,100	37.1	37.1	36.4	36.5	36.9	(70,115)
40.5	33.65	CEBCP	Cebu Air, Inc. Convertible Pref.	500	40.1	40.1	40.1	40.1	40.3	-
2.9	2.42	CLI	Cebu Landmasters, Inc.	243,000	2.56	2.59	2.55	2.55	2.55	(5,140)
1,080	1,013	CLIA2	Cebu Landmasters, Inc. Series A-2 Pref.	30	1,065	1,065	1,065	1,065	1,065	-
1.93	1.1	CHP	Cemex Hldg. Phils., Inc.	477,000	1.22	1.25	1.19	1.24	1.22	-
18.98	10.7	CEU	Centro Escolar University	4,700	17.84	17.84	17.78	17.8	17.84	-
45	32	CNPF	Century Pacific Food, Inc.	883,800	37.9	37.95	36.75	36.75	37.95	(7,815,240)
3.02	2.32	CPM	Century Peak Metals Hldgs. Corp.	401,000	2.35	2.36	2.35	2.36	2.36	941,000
0.72	0.32	CPG	Century Prop. Group, Inc.	7,998,000	0.71	0.71	0.69	0.71	0.71	-
102.5	96	CPGPB	Century Properties Group, Inc. Pref. B	1,060	101	101	101	101	100	-
1.46	1	C	Chelsea Logistics and Infra. Hldgs. Corp.	118,000	1.1	1.14	1.1	1.13	1.15	-
94.5	39.75	CBC	China Banking Corp.	210,970	66.65	66.65	65	65.4	65.5	(5,047,838)
1.68	0.67	TECH	Cirtek Hldgs. Phils. Corp.	1,659,000	0.77	0.77	0.71	0.72	0.77	-
49.5	9.5	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	200	17.9	17.9	17.9	17.9	17.9	-
49.95	7.96	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	100	10.96	10.96	10.96	10.96	10.06	-
3.66	2.81	CREIT	Citicore Energy REIT Corp.	1,291,000	3.66	3.66	3.64	3.65	3.66	(529,240)
4.04	2.7	CREC	Citicore Renewable Energy Corp.	28,585,000	4.04	4.04	3.99	4.03	4.04	76,000,000
0.78	0.57	LAND	City and Land Developers, Inc.	5,000	0.58	0.6	0.57	0.6	0.58	1,150
0.74	0.58	CDC	Cityland Dev't. Corp.	15,000	0.63	0.63	0.6	0.63	0.63	(600)
1.99	1.48	COL	COL Fin'l. Group, Inc.	2,000	1.5	1.5	1.5	1.5	1.48	1,500
15.44	12.1	CIC	Concepcion Ind'l. Corp.	6,900	15	15	14.94	14.98	15	-
21.4	10.94	CNVRG	Converge ICT Solutions, Inc.	3,258,900	18.08	18.22	17.92	18.06	18.08	11,838,708
7.14	4.62	COSCO	Cosco Capital, Inc.	520,300	7.06	7.06	7	7	7.06	835,660
1.98	1.6	CROWN	Crown Asia Chemicals Corp.	211,000	1.67	1.79	1.67	1.71	1.69	(25,880)
0.07	0.051	CEI	Crown Equities, Inc.	37,090,000	0.062	0.071	0.059	0.07	0.059	-
0.77	0.42	CTS	CTS Global Equity Group, Inc.	10,000	0.45	0.45	0.45	0.45	0.43	-
5.8	4.68	DMW	D.M. Wenceslao and Associates, Inc.	6,200	5.19	5.19	5.19	5.19	5.12	-
6.82	5.04	DNL	D&L Industries, Inc.	2,974,400	5.3	5.3	5.05	5.07	5.29	(4,475,897)
1.16	0.98	DDMPR	DDMP REIT, Inc.	7,718,000	1.07	1.07	1.05	1.05	1.07	(4,859,090)
4.75	2.66	DELM	Del Monte Pacific Ltd.	117,000	3	3.17	3	3.17	3.05	(15,000)
3.3	1.8	DFNN	DFNN, Inc.	59,000	1.95	1.99	1.87	1.88	1.92	(1,950)
65	14.82	PLUS	DigiPlus Interactive Corp.	55,468,100	33.85	34.2	25	27.9	35.05	273,182,290
1.4	1.04	DWC	Discovery World Corp.	6,000	1.03	1.11	1.03	1.11	1.11	1,030
2.23	1.04	DITO	DITO CME Holdings Corp.	52,683,000	1.06	1.07	1.01	1.04	1.05	(10,338,430)
12.4	10.22	DMC	DMCI Hldgs., Inc.	3,363,100	10.98	10.98	10.64	10.72	10.98	(6,876,696)
2.74	1.16	DHI	Dominion Hldgs., Inc.	44,000	1.23	1.25	1.2	1.2	1.18	-
14.98	8.3	DD	DoubleDragon Prop. Corp.	1,173,500	10.96	10.98	10.58	10.86	10.88	276,386
99.4	93	DDPR	DoubleDragon Prop. Corp. Pref.	65,170	97.3	97.3	96.9	96.9	97	-
11.18	8.8	EW	East West Banking Corp.	95,700	11.12	11.28	11.12	11.14	11.12	(210,786)
4.9	2.67	EEI	EEI Corp.	234,000	2.95	2.95	2.83	2.85	2.97	(14,240)
99	85.05	EEIPB	EEI Corp. Series B Pref.	9,830	94	94	92	94	94	-
18.9	11.9	EMI	Emperador, Inc.	344,000	15.12	15.7	15.04	15.7	15.12	(968,176)
0.154	0.103	ELI	Empire East Land Hldgs., Inc.	690,000	0.109	0.11	0.109	0.109	0.108	-
6.79	3.75	ENEX	ENEX Energy Corp.	199,000	3.91	3.97	3.86	3.97	3.95	(110)
0.99	0.71	EURO	Euro-Med Lab. Phil., Inc.	3,000	0.9	0.96	0.9	0.96	0.9	-
0.3	0.23	EVER	Ever-Gotesco Res. & Hldgs., Inc.	550,000	0.234	0.234	0.218	0.23	0.234	-
2.61	1.61	FJP	F&J Prince Hldgs. Corp.“A”	41,000	2.61	2.62	2.61	2.61	2.61	-
2.49	1.76	FJPB	F&J Prince Hldgs. Corp.“B”	2,000	2.48	2.49	2.48	2.49	2.4	-
947	652	FEU	Far Eastern University, Inc.	10	800.5	800.5	800.5	800.5	839.5	-
9.3	1.73	FERRO	Ferronoux Holding, Inc.	142,100	7	7	6.5	6.95	7	(229,729)
0.92	0.66	FCG	Figaro Culinary Group, Inc.	467,000	0.7	0.7	0.68	0.69	0.69	-
6	4.03	FDC	Filinvest Dev't. Corp.	67,000	4.98	4.99	4.8	4.8	4.93	-
0.86	0.62	FLI	Filinvest Land, Inc.	4,393,000	0.84	0.85	0.83	0.83	0.84	-
3.33	2.84	FILRT	Filinvest REIT, Corp.	551,000	3.33	3.35	3.31	3.33	3.33	(113,060)
19.22	16.04	FGEN	First Gen Corp.	1,732,300	18.04	18.2	18	18.1	18.06	21,714,412
121.3	93	FMETF	First Metro Phil. Equity ETF, Inc.	24,240	106.1	106.1	104.2	104.2	106.2	25,313
86.5	56.5	FPH	First Phil. Hldgs. Corp.	53,470	77.5	79	74.55	78.9	77.5	1,046,724
0.8	0.6	FRUIT	Fruitas Hldgs., Inc.	475,000	0.61	0.63	0.59	0.61	0.62	21,000
0.132	0.058	GEO	GEOGRACE Res. Phils., Inc.	5,480,000	0.075	0.107	0.075	0.084	0.076	-
308	225	GSMI	Ginebra San Miguel, Inc.	2,740	286	290	286	287.6	286	-
1.69	0.99	FNI	Global Ferronickel Hldgs., Inc.	142,000	1.31	1.31	1.26	1.26	1.29	-
0.77	0.5	GERI	Global-Estate Resorts, Inc.	90,000	0.67	0.68	0.67	0.67	0.68	-
2,460	1,630	GLO	Globe Telecom, Inc.	68,355	1,640	1,656	1,626	1,630	1,637	(13,597,240)
7.32	4.5	GMAP	GMA Hldgs., Inc. "PDR"	2,000	4.81	4.81	4.81	4.81	4.81	-
7.41	5.08	GMA7	GMA Network, Inc.	163,800	5.18	5.18	5.14	5.15	5.17	-
0.23	0.143	GREEN	Greenergy Hldgs., Inc.	410,000	0.158	0.16	0.156	0.156	0.158	-
740	465	GTCAP	GT Capital Hldgs., Inc.	127,700	685	686	655.5	667	688.5	3,229,300
994	930	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	6,700	956	956	951	953.5	956	(4,573,475)
0.81	0.56	TUGS	Harbor Star Shipping Serv., Inc.	88,000	0.64	0.65	0.59	0.61	0.63	4,650
1.18	1.02	HTI	Haus Talk, Inc.	448,000	1.17	1.17	1.14	1.17	1.17	-
446	320	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,268,360	445	446.2	439	443	443.6	120,077,642
2.56	1.43	IMI	Integ. Micro-Electronics, Inc.	947,000	2.31	2.31	2.18	2.23	2.23	152,800
1	0.72	ION	Ionics, Inc.	56,000	0.89	0.9	0.89	0.9	0.9	(1,790)
6.94	5.57	IPO	iPeople, Inc.	20,600	5.85	5.9	5.85	5.9	5.97	-
0.121	0.069	IS	Island Info. and Technology, Inc.	49,020,000	0.115	0.123	0.097	0.105	0.11	(47,620)
1.54	0.99	IDC	Italpinas Dev't. Corp.	301,000	1.04	1.09	1.02	1.05	1.05	(1,080)
2.15	0.79	JAS	Jackstones, Inc.	7,000	1.97	2.04	1.97	2.03	1.67	(4,000)
28.3	14.96	JGS	JG Summit Hldgs., Inc.	3,374,800	21.5	21.8	20.8	21	21.5	4,861,870
278.6	203	JFC	Jollibee Foods Corp.	917,880	224.6	224.6	217	219	224.6	(100,231,736)
2.9	1.62	KEEPR	Keepers Hldgs., Inc., The	2,501,000	2.58	2.6	2.57	2.57	2.57	(1,068,660)
3.44	2.6	KEP	Keppel Phils. Prop., Inc.	166,000	2.78	2.78	2.7	2.7	2.8	2,740
1.8	1.19	KPPI	Kepwealth Property Phils., Inc.	16,000	1.8	1.8	1.8	1.8	1.8	-
15.18	6.83	LBC	LBC Express Hldgs., Inc.	600	7.8	7.8	7.8	7.8	7.8	-
0.186	0.06	LC	Lepanto Consol. Min. Co. “A”	32,560,000	0.138	0.138	0.125	0.13	0.137	-
0.181	0.06	LCB	Lepanto Consol. Min. Co. “B”	510,000	0.14	0.145	0.14	0.145	0.145	70,000
25.8	12	LFM	Liberty Flour Mills, Inc.	2,000	23.7	24.35	23.7	24.35	23.7	(2,370)
0.36	0.12	LMG	LMG Corp.	670,000	0.34	0.4	0.3	0.36	0.35	-
0.54	0.18	LODE	Lodestar Invest. Hldg. Corp. "A"	26,840,000	0.4	0.54	0.4	0.54	0.36	(345,250)
4.32	2.51	LPZ	Lopez Hldgs. Corp.	598,000	4.14	4.14	4.08	4.08	4.14	-
1.05	0.46	LSC	Lorenzo Shipping Corp.	17,000	0.5	0.5	0.5	0.5	0.5	-
13.26	9.52	LTG	LT Group,Inc.	3,584,500	13.28	13.28	12.96	12.98	13.16	(16,316,360)
7.55	3.6	MAC	Macroasia Corp.	1,743,000	4.34	4.34	4.12	4.2	4.34	205,150
7.88	6	MBC	Manila Broadcasting Co.	200	6.1	6.1	6.1	6.1	6.1	-
0.27	0.173	MB	Manila Bulletin Pub. Corp.	80,000	0.177	0.2	0.177	0.185	0.182	-
580	374	MER	Manila Electric Co.	271,290	544	544	532.5	536	545	(51,042,270)
0.0084	0.0029	MA	Manila Mining Corp. "A"	10,000,000	0.0054	0.0054	0.0053	0.0053	0.0054	-
0.0083	0.0027	MAB	Manila Mining Corp. "B"	3,000,000	0.0055	0.0055	0.0055	0.0055	0.0055	-
39.5	25	MWC	Manila Water Co., Inc.	1,153,700	38.2	38.5	37.25	37.9	38.25	9,820,420
2,086	1,260	MFC	Manulife Financial Corp.	15	1,700	1,700	1,660	1,660	1,610	-
0.77	0.5	MARC	Marcventures Hldgs., Inc.	178,000	0.51	0.51	0.5	0.51	0.51	(500)
3.15	2.28	MAXS	Max's Group,Inc.	40,000	2.46	2.47	2.43	2.43	2.52	-
0.224	0.09	MED	Medco Hldgs., Inc.	2,600,000	0.1	0.119	0.093	0.103	0.097	-
0.37	0.26	MEDIC	Medilines Distributors, Inc.	490,000	0.27	0.28	0.26	0.27	0.28	7,950
2.92	1.88	MWIDE	Megawide Const. Corp.	220,000	2.05	2.14	2.02	2.05	2.05	43,080
104.5	98	MWP5	Megawide Const. Corp. Series 5 Pref.	1,550	100.2	100.2	100	100	100.2	-
103	95.5	MWP6B	Megawide Const. Corp. Series 6B Pref.	1,100	100	100	98.5	98.5	98.5	-
103	100	MWP6C	Megawide Const. Corp. Series 6C Pref.	19,030	101.9	101.9	101	101.2	101.5	-
2.35	1.74	MEG	Megaworld Corp.	15,514,000	2.06	2.07	2	2	2.04	2,146,040
0.82	0.45	MM	MerryMart Consumer Corp.	871,000	0.57	0.58	0.56	0.58	0.58	285,000
1.34	1.13	MRSGI	Metro Retail Stores Group, Inc.	206,000	1.16	1.19	1.15	1.18	1.17	2,350
82	65	MBT	MetroBank and Trust Co.	3,007,240	72.3	72.35	71.4	71.65	72.25	22,880,080
0.11	0.061	MG	Millennium Global Hldgs., Inc.	980,000	0.07	0.075	0.07	0.075	0.07	-
11.5	6.6	MONDE	Monde Nissin Corp.	7,484,500	7.94	7.94	7.7	7.87	7.94	30,075,222
1.08	0.44	MRC	MRC Allied, Inc.	12,551,000	0.94	0.98	0.93	0.96	0.95	1,470,330
14.1	12.84	MREIT	MREIT, Inc.	466,700	14.08	14.12	13.98	14.1	14.08	(21,052)
0.89	0.47	NRCP	Nat'l. Reinsurance Corp. of the Phils.	13,000	0.62	0.62	0.62	0.62	0.63	-
3.38	1.7	XG	NexGen Energy Corp.	259,000	3	3.48	2.8	3.38	2.82	34,000
4.08	2.02	NIKL	Nickel Asia Corp.	1,288,000	2.4	2.41	2.33	2.35	2.38	(619,140)
0.86	0.27	NI	Nihao Min. Resources Int'l., Inc.	510,000	0.3	0.35	0.3	0.34	0.34	(106,750)
0.89	0.38	NOW	Now Corp.	8,470,000	0.4	0.44	0.39	0.4	0.4	(50,400)
17.24	12.82	OGP	OceanaGold (Philippines), Inc.	378,700	16.98	17	16.8	16.8	16.98	(946,702)
0.66	0.32	ORE	Oriental Peninsula Res. Grp., Inc.	260,000	0.38	0.4	0.36	0.38	0.38	(19,400)
0.011	0.0067	OPM	Oriental Pet. & Min. Corp. "A"	216,100,000	0.0096	0.01	0.0096	0.01	0.01	-
4.87	2.5	LOTO	Pacific Online Sys. Corp.	33,000	3.36	3.36	3.2	3.2	3.36	(3,210)
5.5	4	PAL	PAL Hldgs., Inc.	8,000	4.03	4.16	4.03	4.16	4.14	-
8.9	4.69	PMPC	Panasonic Mfg. Phils. Corp.	37,400	7.72	7.74	7.21	7.21	7.72	-
4.3	3.1	PERC	Petroenergy Res. Corp.	16,000	3.47	3.47	3.29	3.45	3.29	(6,600)
2.88	2.28	PCOR	Petron Corp.	3,310,000	2.46	2.51	2.46	2.5	2.47	(4,980)
1,050	965	PRF3B	Petron Corp. - Perp. Pref. Series 3B	30	999	999	999	999	994	-
1,025	950	PRF4A	Petron Corp. - Perp. Pref. Series 4A	40	990	990	990	990	990	-
1,280	996	PRF4D	Petron Corp. - Perp. Pref. Series 4D	5	1,010	1,010	1,010	1,010	1,010	-
1,070	980	PRF4E	Petron Corp. - Perp. Pref. Series 4E	20	1,009	1,009	1,009	1,009	1,009	-
0.79	0.126	PHR	PH Resorts Group Holdings, Inc.	45,800,000	0.19	0.223	0.19	0.22	0.189	(88,670)
7.5	2.58	PX	Philex Mining Corp.	1,023,200	6.4	6.4	6.23	6.29	6.4	192,269
20.4	14.5	PBC	Philippine Bank of Comm.	200	19.98	19.98	19.2	19.2	19	-
10	7.9	PBB	Philippine Business Bank	46,600	8.8	8.8	8.78	8.79	8.8	-
0.34	0.235	PHES	Philippine Estate Corp.	120,000	0.27	0.27	0.27	0.27	0.28	-
58.45	22	PNB	Philippine National Bank	609,780	58.45	59	58	58.4	58.45	14,319,760
61.7	53.15	PSB	Philippine Savings Bank	1,850	58.8	58.8	57	57	58	(93,939)
79	44	SEVN	Philippine Seven Corp.	2,985,840	49.8	50.1	49	50	50	(128,625,835)
3.4	1.11	WEB	Philweb Corp.	5,715,000	3.35	3.37	2.81	2.99	3.38	602,680
1,608	1,200	TEL	PLDT, Inc.	92,565	1,237	1,240	1,222	1,229	1,237	(46,031,805)
2.48	1.82	PREIT	Premiere Island Power REIT Corp.	61,000	2.28	2.3	2.27	2.29	2.28	(2,270)
2.85	1.33	PRIM	Prime Media Hldgs., Inc.	17,000	1.69	1.7	1.69	1.7	1.69	-
2.79	1.16	PRMX	Primex Corp.	1,000	1.29	1.29	1.29	1.29	1.29	(1,290)
12.38	7.16	PPC	Pryce Corp.	1,100	12.06	12.14	12	12.14	12.06	-
36.4	24.7	PGOLD	Puregold Price Club, Inc	1,367,700	36.4	36.45	34.65	35	36.4	(9,048,015)
4.5	2.11	PXP	PXP Energy Corp.	1,959,000	2.5	2.6	2.36	2.42	2.5	-
1.43	0.88	ASLAG	Raslag Corp.	85,000	0.9	0.9	0.88	0.89	0.89	-
4.46	3.7	RFM	RFM Corp.	627,000	4.17	4.17	4.12	4.14	4.17	(1,447,430)
27.3	21.15	RCB	Rizal Commercial Banking	241,500	25	25	24.85	25	25	-
7.47	5.5	RCR	RL Commercial REIT, Inc.	8,886,900	7.44	7.48	7.35	7.36	7.4	5,551,464
16.74	11.16	RLC	Robinsons Land Corp.	1,348,100	14.52	14.52	14.16	14.2	14.52	2,540,436
41.35	33.9	RRHI	Robinsons Retail Hldgs., Inc.	133,900	38.75	38.75	37.9	37.95	38.75	(3,011,560)
2.12	1.42	ROCK	Rockwell Land Corp.	779,000	2.11	2.16	2.11	2.12	2.11	(44,960)
4.19	2.19	RCI	Roxas and Co., Inc.	578,000	2.95	3.04	2.82	2.83	3.05	5,600
99.9	65.2	SMC	San Miguel Corp.	91,660	77	77	76.8	76.9	77	(1,031,836)
74.5	71.9	SMC2F	San Miguel Corp. Series 2-F Pref.	760	73.4	73.4	73.35	73.4	73.4	-
73.85	70	SMC2I	San Miguel Corp. Series 2-I Pref.	13,630	72.1	72.3	72	72	72	287,280
72	66.1	SMC2K	San Miguel Corp. Series 2-K Pref.	19,150	70.05	70.9	70	70.9	70	-
81.5	77	SMC2N	San Miguel Corp. Series 2-N Pref.	1,100	78	78	77.8	77.8	78	-
82.5	79	SMC2O	San Miguel Corp. Series 2-O Pref.	4,100	80.8	80.8	80.5	80.5	80.8	-
56.95	46.55	FB	San Miguel Food and Bev., Inc.	94,700	53.8	54	53.5	53.9	53.8	(3,020,431)
5.5	3.21	SBS	SBS Philippines Corp.	2,797,000	3.9	4	3.5	4	3.9	(8,680)
2.77	1.12	SPM	Seafront Resources Corp.	2,000	2.42	2.42	2.42	2.42	2.68	-
99.15	60	SECB	Security Bank Corp.	496,620	75.35	75.35	72.5	72.8	75.35	8,128,770
38.6	31.2	SCC	Semirara Mng. and Power Corp.	1,339,200	32.9	32.95	32.55	32.55	32.9	(15,190,475)
9.69	6.68	PIZZA	Shakey’s Pizza Asia Ventures, Inc.	16,500	8	8.19	7.95	8.14	7.96	-
4.28	3.7	SHNG	Shang Properties, Inc.	51,000	4.1	4.1	4.08	4.08	4.09	(24,640)
10.5	4.71	SHLPH	Shell Pilipinas Corp.	515,000	4.76	4.89	4.76	4.82	4.81	(828,820)
1,000	746	SM	SM Investments Corp.	515,970	860	860	836	845	874	(149,911,730)
33.35	21.85	SMPH	SM Prime Hldgs., Inc.	33,317,600	23.9	23.95	23.4	23.5	24.4	(360,525,370)
1.46	0.89	SGI	Solid Group, Inc.	415,000	1.44	1.44	1.37	1.4	1.44	(1,370)
1.53	1	SPNEC	SP New Energy Corp.	45,279,000	1.54	1.57	1.47	1.51	1.53	5,079,040
9.4	8.02	SPC	SPC Power Corp.	15,200	8.6	8.69	8.49	8.59	8.58	(75,162)
3.71	2.79	SSI	SSI Group, Inc.	2,276,000	3.06	3.15	3.05	3.15	3.05	(2,622,850)
3.17	2.44	SLI	Sta. Lucia Land, Inc.	1,002,000	2.59	2.59	2.5	2.59	2.55	-
2.6	1.26	STN	Steniel Manufacturing Corp.	152,000	1.98	1.99	1.9	1.99	1.94	-
1.78	0.77	STI	STI Educ. Systems Hldgs., Inc.	21,900,000	1.45	1.45	1.28	1.34	1.42	161,210
3,750	2,702	SLF	Sun Life Financial, Inc.	60	3,402	3,402	3,402	3,402	3,402	-
0.99	0.6	SUN	Suntrust Resort Holdings, Inc.	62,000	0.6	0.63	0.6	0.61	0.6	-
0.067	0.044	SFI	Swift Foods, Inc.	770,000	0.055	0.055	0.048	0.051	0.058	-
13.5	8.38	SGP	Synergy Grid & Dev't. Phils., Inc.	699,300	11.7	11.72	11.1	11.1	11.66	(2,440,926)
209	158.9	PSE	The Phil. Stock Exchange, Inc.	12,210	207	210	207	209	207.6	(251,326)
0.0093	0.0063	OV	The Philodrill Corp.	75,000,000	0.0078	0.0079	0.0077	0.0077	0.0079	-
79.8	51.9	TFHI	Top Frontier Inves’t. Hldgs., Inc.	110	55.55	55.55	55.55	55.55	55.5	-
1.18	0.3	TOP	Top Line Business Dev't. Corp.	93,919,000	0.88	1.31	0.85	1.18	0.88	1,621,500
0.153	0.126	TBGI	Transpacific Broadband Grp. Int'l., Inc.	1,270,000	0.131	0.137	0.13	0.131	0.131	1,310
43.05	32	UBP	Union Bank of the Phils.	150,300	32.75	32.75	32	32.25	32.6	(1,339,510)
0.005	0.0028	UPM	United Paragon Mng. Co.	7,000,000	0.0031	0.0034	0.003	0.0031	0.0032	-
120.3	57.9	URC	Universal Robina Corp.	1,225,480	97	97	92	93.4	97.3	(3,931,364)
0.93	0.62	UPSON	Upson International Corp.	349,000	0.71	0.71	0.69	0.71	0.71	-
1.79	1.42	VLL	Vista Land & Lifescapes, Inc.	169,000	1.52	1.52	1.5	1.51	1.51	(124,870)
148.5	85	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	800	96.8	96.8	96.8	96.8	96.8	-
103.5	98	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	17,180	100	100	98	98	100	-
2.28	1.39	STR	Vistamalls, Inc.	8,000	1.54	1.54	1.43	1.53	1.54	-
1.95	1.71	VREIT	VistaREIT, Inc.	591,000	1.86	1.86	1.85	1.86	1.86	-
0.8	0.42	VITA	Vitarich Corp.	4,190,000	0.64	0.65	0.61	0.63	0.63	(1,920)
25	14	VVT	Vivant Corp.	500	20	20	18.12	18.12	20	1,814
18.8	5.68	WLCON	Wilcon Depot, Inc.	3,313,600	8.9	9.01	8.73	8.98	8.97	3,979,177
0.241	0.158	X	Xurpas, Inc.	930,000	0.22	0.229	0.22	0.229	0.22	-
0.097	0.061	ZHI	Zeus Hldgs., Inc.	650,000	0.085	0.085	0.085	0.085	0.086	-