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.	300	10.12	10.12	10.12	10.12	10.16	3,036
0.78	0.51	BRN	A Brown Co., Inc.	218,000	0.76	0.76	0.74	0.74	0.75	-
99.8	94.05	BRNP	A Brown Company, Inc. Series A Pref.	20	95.1	95.1	95.1	95.1	96	-
15.4	13.02	ANS	A. Soriano Corp.	77,300	14.3	14.32	14.3	14.32	14.32	(294,992)
0.86	0.3	ABA	AbaCore Capital Hldgs., Inc.	1,149,000	0.58	0.59	0.57	0.57	0.58	5,130
38.15	29.3	AEV	Aboitiz Equity Vent., Inc.	2,916,000	29.95	30.35	29.2	29.45	29.3	26,077,075
44.5	33.9	AP	Aboitiz Power Corp.	1,588,700	41.5	42	39.1	40.05	41.55	12,824,520
6.45	3.82	ABS	ABS-CBN Corp.	615,000	4.09	4.09	3.97	4.02	4.02	-
5.9	2.4	ACEN	ACEN Corp.	18,055,000	2.4	2.4	2.34	2.4	2.4	(21,214,810)
1,099	1,041	ACENB	ACEN Corporation Series B Pref.	545	1,060	1,079	1,060	1,079	1,059	-
1.99	1.3	ACE	Acesite (Phils.) Hotel Corp.	55,000	1.36	1.45	1.36	1.45	1.36	29,920
0.65	0.44	ANI	Agrinurture, Inc.	290,000	0.44	0.45	0.43	0.45	0.45	-
0.155	0.09	ALLDY	AllDay Marts, Inc.	1,430,000	0.091	0.091	0.09	0.091	0.09	(10,010)
0.78	0.49	HOME	AllHome Corp.	778,000	0.5	0.5	0.49	0.49	0.5	67,250
9.66	5.93	AGI	Alliance Global Group, Inc.	7,165,100	7.5	7.5	7.19	7.2	7.41	16,043,730
0.58	0.36	FOOD	Alliance Select Foods Int'l., Inc.	310,000	0.45	0.45	0.38	0.38	0.39	3,100
0.61	0.43	ACR	Alsons Cons. Res., Inc.	10,000	0.53	0.56	0.53	0.56	0.56	-
1.22	0.65	ALTER	Alternergy Holdings Corp.	534,000	0.97	1	0.96	0.98	0.97	-
9.19	8.1	APVI	Altus Property Ventures, Inc.	500	8.92	8.92	8.92	8.92	8.92	-
0.209	0.119	APC	APC Group, Inc.	1,490,000	0.119	0.124	0.119	0.119	0.122	102,340
7.21	3.29	APX	Apex Mining Co., Inc. "A"	10,559,400	6.4	6.7	6.4	6.63	6.34	13,010,844
0.0092	0.0034	APL	Apollo Global Capital, Inc.	108,000,000	0.0063	0.0063	0.0061	0.0063	0.0063	92,500
0.81	0.48	ARA	Araneta Properties, Inc.	1,000	0.51	0.51	0.51	0.51	0.51	(510)
42.7	35.45	AREIT	AREIT, Inc.	551,400	42.65	42.7	42.5	42.55	42.55	2,136,960
0.47	0.31	ALCO	Arthaland Corp.	840,000	0.42	0.43	0.42	0.43	0.41	-
510	430.2	ALCPF	Arthaland Corp. Perpetual Pref "F"	100	495	495	495	495	499	-
56.5	21.48	AUB	Asia United Bank Corp.	19,930	50.8	50.8	49.9	50	50.3	(524,437)
39.3	3.52	ABG	Asiabest Group Int'l., Inc.	3,417,800	26	39.3	25	39.3	26.2	(84,600)
28	16.3	ATI	Asian Terminals, Inc.	71,300	27.25	27.25	26.95	27	27.2	-
5	3.6	AT	Atlas Cons. Mng. & Dev't. Corp.	444,000	3.61	3.61	3.58	3.6	3.61	129,600
0.56	0.41	ATN	ATN Hldgs., Inc. "A"	23,000	0.51	0.53	0.51	0.53	0.51	-
6.9	3.5	AB	Atok-Big Wedge Co., Inc.	5,000	3.95	4.02	3.95	4.02	3.83	-
2.59	1.8	AXLM	Axelum Resources Corp.	151,000	1.89	1.9	1.89	1.9	1.89	1,890
740	544	AC	Ayala Corp.	135,320	590	598	588	594	590	50,445,430
2,094	1,975	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	50	1,994	1,994	1,994	1,994	2,000	-
2,048	2,000	ACPB4	Ayala Corp. Class "B" Series 4 Pref.	1,200	2,004	2,004	2,000	2,000	2,002	-
38.4	21.65	ALI	Ayala Land, Inc.	9,582,500	26.55	27.35	26.1	27.35	26.6	140,543,990
2.17	1.36	ALLHC	AyalaLand Logistics Hldgs. Corp.	320,000	1.53	1.54	1.46	1.53	1.53	(69,660)
0.41	0.31	BALAI	Balai ni Fruitas, Inc.	430,000	0.31	0.32	0.31	0.32	0.31	-
168	135.6	BDO	Banco de Oro Unibank, Inc.	1,671,490	144.5	145.8	142.4	143	144.5	(48,737,402)
8.8	6.5	BNCOM	Bank of Commerce	3,800	7.12	7.17	7.05	7.16	7.12	-
147.4	116.2	BPI	Bank of the Phil. Islands	1,107,190	121.5	121.9	120.1	120.9	122.7	18,687,180
0.153	0.115	BSC	Basic Energy Corp.	2,320,000	0.119	0.12	0.115	0.118	0.12	63,100
2.1	1.4	BEL	Belle Corp.	29,000	1.42	1.49	1.41	1.49	1.49	-
4.8	3.41	BC	Benguet Corp. "A"	260,000	4.37	4.37	4.3	4.3	4.36	-
8.6	2.62	BLOOM	Bloomberry Resorts Corp.	19,804,000	3.88	3.93	3.7	3.74	3.84	(14,855,380)
0.105	0.037	BHI	Boulevard Hldgs., Inc.	15,560,000	0.048	0.051	0.046	0.05	0.05	-
1.58	0.68	BKR	Bright Kindle Res. & Invest., Inc.	31,000	0.86	0.94	0.86	0.89	0.91	-
38.3	27.15	CEB	Cebu Air, Inc.	326,900	38.25	38.45	37.9	38.05	38.3	3,495,010
48	34.5	CEBCP	Cebu Air, Inc. Convertible Pref.	3,811,200	47.95	47.95	45.7	46.7	48	(6,590,045)
2.9	2.42	CLI	Cebu Landmasters, Inc.	487,000	2.49	2.5	2.47	2.49	2.5	-
1,080	1,013	CLIA2	Cebu Landmasters, Inc. Series A-2 Pref.	30	1,032	1,034	1,032	1,034	1,030	-
1.93	1.1	CHP	Cemex Hldg. Phils., Inc.	95,000	1.17	1.19	1.17	1.18	1.17	-
16.5	9.02	CAT	Central Azucarera De Tarlac	1,000	10.68	10.68	10.68	10.68	10.68	-
18.98	10.7	CEU	Centro Escolar University	25,500	17.4	17.4	17.2	17.4	17.2	(425,700)
45	32	CNPF	Century Pacific Food, Inc.	653,600	36.7	36.7	35.45	36	35.75	149,575
0.8	0.32	CPG	Century Prop. Group, Inc.	2,684,000	0.67	0.67	0.65	0.67	0.67	(661,000)
102.5	96	CPGPB	Century Properties Group, Inc. Pref. B	10	100	100	100	100	100.5	-
1.46	1	C	Chelsea Logistics and Infra. Hldgs. Corp.	78,000	1.02	1.06	1.02	1.05	1.04	-
94.5	39.75	CBC	China Banking Corp.	386,960	63.5	63.85	62.85	63.5	63.25	(3,836,513)
1.56	0.67	TECH	Cirtek Hldgs. Phils. Corp.	1,410,000	0.72	0.74	0.7	0.73	0.74	-
49.5	9.5	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	1,600	15.5	15.64	15.5	15.64	18.5	-
49.95	7.96	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	2,300	10.4	10.4	10.4	10.4	10.4	-
3.69	2.87	CREIT	Citicore Energy REIT Corp.	1,660,000	3.65	3.65	3.6	3.65	3.64	-
4.3	2.91	CREC	Citicore Renewable Energy Corp.	58,000	4.18	4.24	4.15	4.18	4.2	4,240
0.74	0.57	LAND	City and Land Developers, Inc.	53,000	0.6	0.61	0.6	0.61	0.6	-
0.71	0.58	CDC	Cityland Dev't. Corp.	189,000	0.6	0.6	0.58	0.59	0.59	(103,250)
16.5	5.96	CSB	Citystate Savings Bank	600	9.38	9.38	9.38	9.38	10	938
0.0175	0.0119	COAL	Coal Asia Hldgs., Inc.	2,700,000	0.013	0.013	0.013	0.013	0.014	(13,000)
1.99	1.48	COL	COL Fin'l. Group, Inc.	109,000	1.5	1.5	1.49	1.49	1.49	(114,000)
15.44	12.86	CIC	Concepcion Ind'l. Corp.	7,500	14.52	14.52	14.48	14.48	14.5	-
21.4	11.76	CNVRG	Converge ICT Solutions, Inc.	2,122,100	18	18.14	17.82	17.98	17.96	27,761,932
7.14	4.67	COSCO	Cosco Capital, Inc.	30,300	7.07	7.07	7.02	7.05	7.07	(9,864)
1.95	1.6	CROWN	Crown Asia Chemicals Corp.	105,000	1.67	1.68	1.66	1.66	1.72	20,040
0.079	0.051	CEI	Crown Equities, Inc.	55,900,000	0.074	0.074	0.073	0.074	0.073	-
0.77	0.41	CTS	CTS Global Equity Group, Inc.	390,000	0.44	0.45	0.43	0.43	0.44	-
5.8	4.68	DMW	D.M. Wenceslao and Associates, Inc.	8,100	5.2	5.29	5.2	5.29	5.29	-
6.82	4.85	DNL	D&L Industries, Inc.	5,334,000	4.98	4.98	4.7	4.85	4.97	(18,588,780)
1.1	0.98	DDMPR	DDMP REIT, Inc.	1,095,000	1.06	1.07	1.05	1.07	1.06	(96,240)
4.5	2.66	DELM	Del Monte Pacific Ltd.	38,000	3.7	3.7	3.5	3.55	3.71	-
3.3	1.23	DFNN	DFNN, Inc.	15,000	1.21	1.26	1.21	1.26	1.23	-
65	17.04	PLUS	DigiPlus Interactive Corp.	23,244,800	27	27.8	26.2	26.9	24.95	(81,079,725)
2.23	0.99	DITO	DITO CME Holdings Corp.	13,019,000	1.04	1.08	1.02	1.03	1.04	202,830
12.4	10.16	DMC	DMCI Hldgs., Inc.	3,206,200	10.22	10.36	10.16	10.26	10.2	8,471,194
2.74	1.15	DHI	Dominion Hldgs., Inc.	2,000	1.25	1.25	1.25	1.25	1.24	-
14.98	8.3	DD	DoubleDragon Prop. Corp.	276,700	9.5	9.5	9.32	9.36	9.5	(1,151,083)
99.4	93	DDPR	DoubleDragon Prop. Corp. Pref.	3,180	96.5	96.5	96.15	96.2	96.5	-
13	8.8	EW	East West Banking Corp.	480,000	12.7	13.08	12.6	12.9	12.8	2,781,838
3.75	1.55	ECP	Easycall Comm. Phils., Inc.	1,000	2.19	2.19	2.19	2.19	2.19	-
4.9	2.67	EEI	EEI Corp.	26,000	2.95	2.95	2.94	2.94	3.05	-
99	85.05	EEIPB	EEI Corp. Series B Pref.	60	93.9	93.9	93.9	93.9	93.9	-
18.9	11.9	EMI	Emperador, Inc.	66,900	16	16.1	15.84	16.04	16.02	(134,504)
0.154	0.103	ELI	Empire East Land Hldgs., Inc.	130,000	0.11	0.11	0.11	0.11	0.111	(2,200)
5.6	3.75	ENEX	ENEX Energy Corp.	10,000	3.79	3.89	3.79	3.89	3.8	15,460
0.3	0.221	EVER	Ever-Gotesco Res. & Hldgs., Inc.	80,000	0.22	0.226	0.22	0.226	0.226	-
947	668.5	FEU	Far Eastern University, Inc.	10	800	800	800	800	838	-
9.3	1.8	FERRO	Ferronoux Holding, Inc.	4,400	6.19	6.36	6.18	6.29	6.19	-
0.92	0.66	FCG	Figaro Culinary Group, Inc.	938,000	0.68	0.68	0.66	0.68	0.67	3,340
6	4.03	FDC	Filinvest Dev't. Corp.	44,000	4.85	4.85	4.85	4.85	4.86	(194,000)
1,000	1,000	FDCPA	Filinvest Devt. Corp. Series A Pref.	80	1,000	1,000	1,000	1,000	1,000	10,000
1,020	1,000	FDCPB	Filinvest Devt. Corp. Series B Pref.	20	1,000	1,020	1,000	1,020	1,000	10,000
0.86	0.62	FLI	Filinvest Land, Inc.	658,000	0.82	0.83	0.82	0.82	0.82	(26,240)
3.5	2.84	FILRT	Filinvest REIT, Corp.	2,735,000	3.5	3.68	3.48	3.5	3.48	(88,000)
19.22	16.04	FGEN	First Gen Corp.	80,000	16.86	17.06	16.84	16.84	16.86	(349,768)
121.3	93	FMETF	First Metro Phil. Equity ETF, Inc.	10,930	104.4	104.7	104	104.5	104.7	34,453
86.5	56.5	FPH	First Phil. Hldgs. Corp.	8,740	80.7	81	79.95	79.95	80	(126,331)
0.27	0.2	FPI	Forum Pacific, Inc.	1,000,000	0.27	0.27	0.27	0.27	0.23	(265,000)
0.79	0.6	FRUIT	Fruitas Hldgs., Inc.	225,000	0.62	0.62	0.61	0.62	0.62	-
0.147	0.058	GEO	GEOGRACE Res. Phils., Inc.	720,000	0.137	0.139	0.133	0.133	0.136	-
308	225	GSMI	Ginebra San Miguel, Inc.	1,890	291	291.8	290	291.8	292	174,000
1.69	0.99	FNI	Global Ferronickel Hldgs., Inc.	199,000	1.36	1.4	1.35	1.39	1.4	(25,850)
0.77	0.5	GERI	Global-Estate Resorts, Inc.	565,000	0.61	0.64	0.61	0.64	0.62	(279,620)
2,460	1,624	GLO	Globe Telecom, Inc.	23,660	1,743	1,744	1,717	1,720	1,740	(3,505,265)
7.07	4.5	GMAP	GMA Hldgs., Inc. "PDR"	1,400	5.35	5.35	5.35	5.35	5.36	-
7.22	5.08	GMA7	GMA Network, Inc.	165,900	5.35	5.41	5.32	5.41	5.34	-
0.218	0.122	GREEN	Greenergy Hldgs., Inc.	11,260,000	0.126	0.137	0.125	0.137	0.126	3,750
740	465	GTCAP	GT Capital Hldgs., Inc.	45,440	645	655	644.5	655	650	21,395,935
0.81	0.56	TUGS	Harbor Star Shipping Serv., Inc.	147,000	0.62	0.65	0.6	0.63	0.63	-
1.19	1.02	HTI	Haus Talk, Inc.	1,110,000	1.07	1.09	1.07	1.07	1.07	-
4.09	3.24	HI	House of Investments, Inc.	20,000	3.42	3.42	3.42	3.42	3.52	-
494	320	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,447,940	489	496	487.2	488	494	186,494,390
2.56	1.43	IMI	Integ. Micro-Electronics, Inc.	43,000	2.17	2.17	2.11	2.15	2.18	-
1	0.72	ION	Ionics, Inc.	510,000	0.93	0.95	0.92	0.95	0.93	-
6.94	5.57	IPO	iPeople, Inc.	2,000	5.69	5.69	5.69	5.69	5.69	11,380
3	1.43	IPM	IPM Holdings, Inc.	4,000	1.93	1.93	1.77	1.77	1.92	-
0.121	0.069	IS	Island Info. and Technology, Inc.	1,460,000	0.097	0.097	0.094	0.096	0.093	(19,000)
1.54	0.96	IDC	Italpinas Dev't. Corp.	35,000	0.96	0.98	0.96	0.96	0.99	18,220
28.25	14.96	JGS	JG Summit Hldgs., Inc.	3,674,200	22.5	23.2	22.3	23	22.65	(24,849,130)
278.6	203	JFC	Jollibee Foods Corp.	1,116,370	217.4	217.4	211.8	212.4	217.4	(132,443,606)
985	939	JFCPB	Jollibee Foods Corp. Series B Pref.	150	965	965	955	955	955.5	-
2.9	1.68	KEEPR	Keepers Hldgs., Inc., The	1,153,000	2.61	2.64	2.6	2.6	2.61	(475,120)
14	6.83	LBC	LBC Express Hldgs., Inc.	300	7.79	7.79	7.79	7.79	7.78	-
0.186	0.06	LC	Lepanto Cons. Mng. "A"	27,320,000	0.13	0.132	0.125	0.13	0.129	-
0.181	0.06	LCB	Lepanto Cons. Mng. "B"	2,990,000	0.128	0.134	0.125	0.134	0.13	66,160
25.8	12	LFM	Liberty Flour Mills, Inc.	2,000	25	25	24.75	24.75	25	-
0.36	0.12	LMG	LMG Corp.	70,000	0.29	0.34	0.28	0.34	0.25	(5,750)
0.54	0.18	LODE	Lodestar Invest. Hldg. Corp. "A"	270,000	0.41	0.42	0.41	0.42	0.43	-
4.32	2.51	LPZ	Lopez Hldgs. Corp.	130,000	4.03	4.05	4	4.05	4.12	-
13.26	9.72	LTG	LT Group,Inc.	3,279,000	12.96	13.16	12.96	12.98	12.92	26,398,186
6.12	4.1	MVC	Mabuhay Vinyl Corp.	6,000	4.8	4.98	4.8	4.98	4.8	-
7.55	3.6	MAC	Macroasia Corp.	1,274,000	4.2	4.24	4.1	4.18	4.12	1,285,090
2.14	1.4	MFIN	Makati Finance Corp.	5,000	1.66	1.9	1.66	1.9	2.1	-
0.24	0.173	MB	Manila Bulletin Pub. Corp.	120,000	0.176	0.2	0.176	0.186	0.191	-
580	390	MER	Manila Electric Co.	230,420	538	547	537	545	540	4,954,860
0.0084	0.0029	MA	Manila Mining Corp. "A"	23,000,000	0.0054	0.0054	0.0054	0.0054	0.0054	-
39.5	25	MWC	Manila Water Co., Inc.	1,920,100	38.65	39	38.05	38.4	38.35	(5,710,270)
2,086	1,260	MFC	Manulife Financial Corp.	25	1,652	1,652	1,652	1,652	1,700	-
0.77	0.49	MARC	Marcventures Hldgs., Inc.	3,561,000	0.61	0.62	0.56	0.59	0.61	(285,000)
3.15	2.28	MAXS	Max's Group,Inc.	52,000	2.45	2.45	2.42	2.45	2.46	-
0.37	0.26	MEDIC	Medilines Distributors, Inc.	130,000	0.28	0.28	0.27	0.28	0.28	(5,500)
2.81	1.88	MWIDE	Megawide Const. Corp.	716,000	2.03	2.05	2.02	2.02	2.03	12,130
104.5	98	MWP5	Megawide Const. Corp. Series 5 Pref.	610	100.6	100.6	100.1	100.1	100.5	-
2.35	1.74	MEG	Megaworld Corp.	6,402,000	2.09	2.1	2.06	2.06	2.09	4,655,830
0.81	0.45	MM	MerryMart Consumer Corp.	734,000	0.54	0.56	0.54	0.56	0.55	-
0.86	0.35	MAH	Metro Alliance Hldgs. & Eqts. Corp.“A”	40,000	0.46	0.46	0.46	0.46	0.39	-
1.34	1.13	MRSGI	Metro Retail Stores Group, Inc.	133,000	1.15	1.16	1.14	1.14	1.16	3,480
82	67	MBT	MetroBank and Trust Co.	2,777,660	71.5	72.1	71	71	71.5	26,975,153
0.11	0.061	MG	Millennium Global Hldgs., Inc.	590,000	0.068	0.068	0.068	0.068	0.07	-
11.5	6.6	MONDE	Monde Nissin Corp.	7,012,500	7.2	7.29	7.17	7.27	7.17	21,796,873
1.08	0.5	MRC	MRC Allied, Inc.	82,012,000	0.83	0.86	0.83	0.86	0.84	1,177,700
14.54	12.94	MREIT	MREIT, Inc.	1,183,600	14.22	14.46	14.22	14.26	14.14	1,722,742
0.89	0.47	NRCP	Nat'l. Reinsurance Corp. of the Phils.	82,000	0.64	0.66	0.64	0.66	0.66	-
3.84	1.7	XG	NexGen Energy Corp.	26,000	3.54	3.54	3.48	3.48	3.54	-
4.08	2.02	NIKL	Nickel Asia Corp.	2,759,000	2.37	2.37	2.33	2.34	2.37	(416,270)
0.76	0.36	NOW	Now Corp.	160,000	0.38	0.39	0.38	0.38	0.38	-
18	12.82	OGP	OceanaGold (Philippines), Inc.	1,519,100	17.66	18	17.4	18	17.68	(11,608,246)
0.162	0.1	OM	Omico Corp.	260,000	0.112	0.112	0.112	0.112	0.114	-
0.57	0.32	ORE	Oriental Peninsula Res. Grp., Inc.	410,000	0.35	0.36	0.35	0.36	0.35	-
0.011	0.0067	OPM	Oriental Pet. & Min. Corp. "A"	47,500,000	0.01	0.01	0.0098	0.0098	0.01	-
0.011	0.0067	OPMB	Oriental Pet. & Min. Corp. "B"	23,200,000	0.01	0.01	0.0099	0.0099	0.011	-
1.62	0.7	PA	Pacifica Holdings, Inc.	5,000	1.1	1.1	1.1	1.1	1.1	-
5.36	4	PAL	PAL Hldgs., Inc.	5,000	4.03	4.1	4.03	4.1	4.03	(12,290)
8.9	4.69	PMPC	Panasonic Mfg. Phils. Corp.	31,400	7.45	7.49	7.4	7.45	7.45	-
4.25	2.94	PERC	Petroenergy Res. Corp.	17,000	3.42	3.42	3.16	3.36	3.4	23,520
2.88	2.28	PCOR	Petron Corp.	862,000	2.49	2.49	2.45	2.48	2.47	-
1,025	950	PRF4A	Petron Corp. - Perp. Pref. Series 4A	30	995	1,010	990	1,010.00	970.5	-
1,032	958	PRF4B	Petron Corp. - Perp. Pref. Series 4B	300	1,000	1,005	1,000	1,005	1,000	-
1,060	960	PRF4C	Petron Corp. - Perp. Pref. Series 4C	2,130	1,020	1,022	1,020	1,020	999	(2,091,200)
0.79	0.126	PHR	PH Resorts Group Holdings, Inc.	1,500,000	0.188	0.196	0.185	0.196	0.197	(40)
7.5	2.62	PX	Philex Mining Corp.	2,602,000	5.67	5.79	5.55	5.63	5.61	132,497
20.4	14.5	PBC	Philippine Bank of Comm.	1,500	18	18	17.6	17.6	18	1,764
10	7.9	PBB	Philippine Business Bank	10,000	8.78	8.92	8.78	8.84	8.83	(13,156)
0.37	0.235	PHES	Philippine Estate Corp.	1,180,000	0.3	0.4	0.3	0.37	0.31	(33,800)
67	22	PNB	Philippine National Bank	2,705,010	67	69.6	64.1	65.5	67	(37,789,163)
0.149	0.099	RLT	Philippine Realty & Hldgs. Corp.	170,000	0.105	0.109	0.105	0.109	0.114	8,360
61.7	53.15	PSB	Philippine Savings Bank	30	58.3	58.3	58.1	58.3	58.7	-
79	44	SEVN	Philippine Seven Corp.	224,540	54.9	54.9	53.45	53.5	54.9	3,135,287
3.58	1.11	WEB	Philweb Corp.	12,849,000	3.08	3.25	3.01	3.12	3.26	(11,177,540)
1,608	1,200	TEL	PLDT, Inc.	60,625	1,321	1,321	1,312	1,315	1,321	12,715,620
2.48	1.88	PREIT	Premiere Island Power REIT Corp.	144,000	2.23	2.23	2.18	2.2	2.2	-
2.85	1.33	PRIM	Prime Media Hldgs., Inc.	17,000	1.58	1.71	1.58	1.59	1.69	-
12.98	7.16	PPC	Pryce Corp.	292,900	12.98	13.86	12.9	12.98	12.98	(1,120,650)
41	24.7	PGOLD	Puregold Price Club, Inc	1,573,500	40.2	40.5	39.85	40.5	40.2	10,297,445
3.65	2.11	PXP	PXP Energy Corp.	1,177,000	2.3	2.32	2.23	2.27	2.31	(2,267,020)
1.43	0.86	ASLAG	Raslag Corp.	22,000	0.87	0.88	0.87	0.88	0.86	-
4.46	3.72	RFM	RFM Corp.	3,295,000	4.15	4.17	4.13	4.13	4.15	(12,650,310)
27.3	21.15	RCB	Rizal Commercial Banking	23,700	26	26	25.15	26	26	-
8.19	5.65	RCR	RL Commercial REIT, Inc.	47,375,700	8.04	8.26	8	8.19	7.9	171,623,773
16.74	11.16	RLC	Robinsons Land Corp.	3,365,200	14.9	15.08	14.84	15	14.98	49,001,444
41.35	33.9	RRHI	Robinsons Retail Hldgs., Inc.	240,500	39	39.5	38.5	38.95	38.5	2,410,555
2.23	1.42	ROCK	Rockwell Land Corp.	158,000	2.14	2.14	2.09	2.09	2.12	-
4.19	2.22	RCI	Roxas and Co., Inc.	68,000	3.51	3.62	3.51	3.51	3.54	(10,530)
99.9	65	SMC	San Miguel Corp.	436,120	66.9	66.9	64.95	65	66	240,739
74.5	71.9	SMC2F	San Miguel Corp. Series 2-F Pref.	127,640	74.05	75	74.05	74.4	73.5	-
73.85	70	SMC2I	San Miguel Corp. Series 2-I Pref.	120,720	72	72.95	72	72.95	71.35	50,400
73.4	67.6	SMC2J	San Miguel Corp. Series 2-J Pref.	46,100	72.5	74.3	72.5	73.4	71.9	-
73.45	66.75	SMC2K	San Miguel Corp. Series 2-K Pref.	121,260	71.6	73.7	71.6	73.45	71	-
79.8	77.3	SMC2L	San Miguel Corp. Series 2-L Pref.	84,650	78.8	79	76.1	79	78.8	(1,028,100)
81.5	77	SMC2N	San Miguel Corp. Series 2-N Pref.	850	78.85	79	78.85	79	78.8	-
82.5	79.3	SMC2O	San Miguel Corp. Series 2-O Pref.	580	81.9	81.9	81.9	81.9	81.4	-
56.95	47	FB	San Miguel Food and Bev., Inc.	29,010	54.25	54.5	54.2	54.4	54.25	(718,648)
99.15	60	SECB	Security Bank Corp.	123,380	76.5	77.15	76	76	76.3	1,956,736
38.6	31.2	SCC	Semirara Mng. and Power Corp.	1,558,500	32.5	32.65	32.25	32.4	32.5	7,224,715
9.67	6.68	PIZZA	Shakey's Pizza Asia Vent., Inc.	5,038,300	8	8	7.74	7.75	7.9	(7,750,386)
4.4	3.7	SHNG	Shang Properties, Inc.	57,000	4.24	4.34	4.24	4.34	4.23	(78,120)
9.84	4.71	SHLPH	Shell Pilipinas Corp.	552,000	5.59	5.75	5.55	5.74	5.55	40,025
1,000	746	SM	SM Investments Corp.	846,470	811.5	817.5	795	795	810	(67,800,060)
33.35	21.85	SMPH	SM Prime Hldgs., Inc.	4,436,400	23.65	24	23.6	24	23.65	58,688,915
1.46	0.89	SGI	Solid Group, Inc.	28,000	1.32	1.36	1.32	1.36	1.34	-
1.62	1.01	SPNEC	SP New Energy Corp.	183,156,000	1.62	1.63	1.44	1.45	1.62	(35,441,050)
9.4	8.02	SPC	SPC Power Corp.	15,100	8.51	8.51	8.47	8.5	8.51	-
3.71	2.79	SSI	SSI Group, Inc.	82,000	3	3.05	3	3.05	2.98	-
3.14	2.44	SLI	Sta. Lucia Land, Inc.	3,000	2.61	2.61	2.61	2.61	2.61	-
2.76	1.26	STN	Steniel Manufacturing Corp.	303,000	2.56	2.58	2.55	2.58	2.58	-
1.78	0.86	STI	STI Educ. Systems Hldgs., Inc.	1,206,000	1.43	1.47	1.42	1.44	1.43	20,160
3,750	2,702	SLF	Sun Life Financial, Inc.	5	3,406	3,406	3,406	3,406	3,406	-
0.99	0.6	SUN	Suntrust Resort Holdings, Inc.	283,000	0.59	0.61	0.58	0.61	0.61	-
13.5	8.38	SGP	Synergy Grid & Dev't. Phils., Inc.	987,700	11.98	12.1	11.92	12	11.84	1,254,666
210	158.9	PSE	The Phil. Stock Exchange, Inc.	33,230	208	208	203	204	208	86,890
0.0093	0.0063	OV	The Philodrill Corp.	121,000,000	0.008	0.008	0.0079	0.008	0.0082	-
79.8	51.9	TFHI	Top Frontier Inves’t. Hldgs., Inc	2,540	55	55.2	55	55.2	55.75	(90,200)
1.85	0.3	TOP	Top Line Business Dev't. Corp.	5,826,000	1.79	1.8	1.75	1.76	1.79	-
0.153	0.126	TBGI	Transpacific Broadband Grp. Int'l., Inc.	220,000	0.134	0.134	0.13	0.13	0.13	-
43.05	31.8	UBP	Union Bank of the Phils.	110,700	31.85	32	31.75	31.85	31.85	(1,848,425)
0.005	0.0028	UPM	United Paragon Mng. Co.	5,000,000	0.003	0.003	0.003	0.003	0.003	-
104.5	57.9	URC	Universal Robina Corp.	1,852,920	90	90	88.05	88.9	90.05	(75,250,098)
0.9	0.62	UPSON	Upson International Corp.	56,000	0.81	0.81	0.78	0.8	0.81	(10)
2.25	1.5	VMC	Victorias Milling Co., Inc.	15,000	2.15	2.2	2.15	2.2	2.15	32,800
1.79	1.42	VLL	Vista Land & Lifescapes, Inc.	759,000	1.45	1.48	1.45	1.46	1.45	-
103.5	98	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	460	99.1	100	99.1	99.5	99.2	-
2.18	1.39	STR	Vistamalls, Inc.	6,000	1.45	1.45	1.45	1.45	1.5	1,450
1.95	1.72	VREIT	VistaREIT, Inc.	1,845,000	1.86	1.86	1.84	1.84	1.85	903,440
0.8	0.46	VITA	Vitarich Corp.	1,182,000	0.65	0.67	0.65	0.67	0.66	(10,060)
0.45	0.35	WPI	Waterfront Philippines, Inc.	550,000	0.41	0.45	0.4	0.41	0.4	-
0.29	0.202	WIN	Wellex Industries, Inc.	1,140,000	0.27	0.28	0.25	0.27	0.25	(270,000)
18.8	5.68	WLCON	Wilcon Depot, Inc.	2,225,200	10.02	10.18	9.94	10.1	10.1	(8,340,958)
0.241	0.158	X	Xurpas, Inc.	390,000	0.194	0.2	0.193	0.2	0.198	-