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	8.3	HOUSE	8990 Hldgs., Inc.	30,700	9.02	9.02	8.81	9.02	9.02	-
0.77	0.55	BRN	A Brown Co., Inc.	552,000	0.61	0.61	0.59	0.61	0.6	-
105.9	100.1	BRNPC	A Brown Company, Inc. Preferred "C"	1,200	104.5	104.5	104	104.4	104	-
15.8	10.86	ANS	A. Soriano Corp.	20,100	14.52	15.02	14.52	14.72	15.12	(3,000)
1.39	0.72	ABA	AbaCore Capital Hldgs., Inc.	9,951,000	0.73	0.8	0.73	0.78	0.73	(535,530)
53	32.6	AEV	Aboitiz Equity Vent., Inc.	1,003,300	33.3	33.5	32.9	33.4	33.3	(2,421,145)
39.3	30	AP	Aboitiz Power Corp.	362,300	35.3	35.9	35.2	35.5	35.35	1,440,835
7.8	3.06	ABS	ABS-CBN Corp.	131,000	4.86	4.9	4.85	4.9	4.85	-
5.9	3.1	ACEN	ACEN Corp.	13,725,000	5.3	5.35	5.2	5.29	5.38	(23,200,535)
1,090	1,020	ACENB	ACEN Corporation Series B Pref.	200	1,083	1,083	1,083	1,083	1,070	-
3.48	0.46	ANI	Agrinurture, Inc.	260,000	0.49	0.49	0.48	0.49	0.49	14,400
0.193	0.127	ALLDY	AllDay Marts, Inc.	4,320,000	0.146	0.149	0.143	0.149	0.148	(87,000)
1.8	0.63	HOME	AllHome Corp.	8,105,000	0.66	0.7	0.66	0.69	0.67	(870,220)
12.8	8.41	AGI	Alliance Global Group, Inc.	1,197,800	9.12	9.12	8.9	8.98	9.12	(2,725,611)
0.53	0.41	FOOD	Alliance Select Foods Int'l., Inc.	50,000	0.41	0.41	0.41	0.41	0.41	12,150
0.72	0.47	ACR	Alsons Cons. Res., Inc.	490,000	0.49	0.49	0.48	0.49	0.49	-
0.93	0.61	ALTER	Alternergy Holdings Corp.	171,000	0.65	0.68	0.65	0.68	0.68	(680)
10.74	8.12	APVI	Altus Property Ventures, Inc.	11,900	8.5	8.84	8.2	8.24	8.6	-
7.99	4.01	ALHI	Anchor Land Hldgs., Inc.	900	4.14	4.14	4.14	4.14	5.48	-
0.27	0.18	APC	APC Group, Inc.	10,000	0.194	0.194	0.194	0.194	0.194	-
4.59	2.22	APX	Apex Mining Co., Inc. "A"	2,004,000	3.9	4.05	3.85	4.05	3.92	182,800
0.02	0.0068	APL	Apollo Global Capital, Inc.	144,000,000	0.0069	0.0069	0.0067	0.0068	0.0069	-
1.19	0.61	ARA	Araneta Properties, Inc.	471,000	0.64	0.65	0.63	0.65	0.65	4,410
39.1	28.2	AREIT	AREIT, Inc.	5,952,500	38.2	38.2	37.2	37.5	38.15	48,256,245
0.54	0.35	ALCO	Arthaland Corp.	40,000	0.4	0.41	0.4	0.41	0.4	-
47	29.53	AUB	Asia United Bank Corp.	6,500	46.5	46.9	46.5	46.9	46.5	-
6	2.68	ABG	Asiabest Group Int'l., Inc.	900	5.78	5.78	5.22	5.69	5.3	-
21.4	14.34	ATI	Asian Terminals, Inc.	11,400	19.18	19.18	19	19	19.16	(26,852)
5.24	2.97	AT	Atlas Cons. Mng. & Dev't. Corp.	152,000	4.04	4.05	4.03	4.05	4.05	-
0.66	0.35	ATN	ATN Hldgs., Inc. "A"	800,000	0.41	0.41	0.41	0.41	0.41	-
6.93	2.53	AB	Atok-Big Wedge Co., Inc.	12,000	4.22	4.66	4.22	4.66	4.67	-
2.58	1.82	AXLM	Axelum Resources Corp.	6,000	1.87	1.87	1.87	1.87	1.94	-
735	565	AC	Ayala Corp.	294,670	614	624.5	605	624.5	616.5	5,505,245
498	470	APB2R	Ayala Corp. Class B Pref. Shares	2,000	490	490	490	490	485	-
37.2	26.25	ALI	Ayala Land, Inc.	7,546,600	34.2	34.9	33.75	34.85	35	(17,899,410)
2.18	1.45	ALLHC	AyalaLand Logistics Hldgs. Corp.	1,128,000	1.77	1.8	1.75	1.8	1.78	5,400
159	123.4	BDO	Banco de Oro Unibank, Inc.	1,720,630	149	153.9	148.3	153	152.8	(8,519,449)
7.8	5.8	BNCOM	Bank of Commerce	103,300	7.5	7.5	7.4	7.4	7.5	763,680
129	98.9	BPI	Bank of the Phil. Islands	1,419,430	122	126.2	119.8	126.2	123	34,663,418
0.231	0.137	BSC	Basic Energy Corp.	4,330,000	0.139	0.14	0.139	0.139	0.14	-
2.79	1.14	BEL	Belle Corp.	167,000	1.94	1.94	1.9	1.93	1.95	-
5.17	3.62	BC	Benguet Corp. "A"	21,000	3.69	3.69	3.62	3.62	3.88	-
5.49	3.56	BCB	Benguet Corp. "B"	84,000	3.66	3.66	3.61	3.61	3.8	-
8.5	6.1	BCOR	Berjaya Phils., Inc.	400	7.8	7.8	7.8	7.8	7.8	-
11.78	7.25	BLOOM	Bloomberry Resorts Corp.	6,773,300	7.75	7.75	7.59	7.65	7.75	2,188,484
0.089	0.047	BHI	Boulevard Hldgs., Inc.	88,870,000	0.087	0.087	0.082	0.084	0.087	(8,700)
1.56	0.92	BKR	Bright Kindle Res. & Invest., Inc.	53,000	0.95	0.95	0.92	0.92	0.95	-
37.35	26.1	CEB	Cebu Air, Inc.	107,200	28.55	28.55	28.35	28.5	28.55	(241,405)
37.25	31	CEBCP	Cebu Air, Inc. Convertible Pref.	13,100	35.75	35.8	35.7	35.75	35.75	(450,450)
2.95	2.42	CLI	Cebu Landmasters, Inc.	187,000	2.63	2.63	2.59	2.6	2.63	(122,200)
1,080	1,011	CLIA2	Cebu Landmasters, Inc. Series A-2 Pref.	45	1,060	1,060	1,060	1,060	1,080	-
2.18	0.74	CHP	Cemex Hldg. Phils., Inc.	3,968,000	1.83	1.83	1.77	1.8	1.83	376,470
15	7.62	CEU	Centro Escolar University	10,200	13.2	13.7	13.2	13.7	13.4	-
40	27.4	CNPF	Century Pacific Food, Inc.	1,359,600	36.7	37.35	36.6	37.15	36.7	7,569,635
3.54	2.75	CPM	Century Peak Metals Hldgs. Corp.	5,000	2.89	2.89	2.89	2.89	2.84	14,450
0.36	0.27	CPG	Century Prop. Group, Inc.	1,520,000	0.33	0.33	0.32	0.32	0.33	35,750
102	96	CPGPB	Century Properties Group, Inc. Pref. B	1,420	101	101	101	101	101	(50,500)
1.55	1.01	C	Chelsea Logistics and Infra. Hldgs. Corp.	168,000	1.11	1.11	1.1	1.11	1.13	-
41	29.8	CBC	China Banking Corp.	80,600	40	40.15	40	40.15	40.2	8,000
2.08	1.45	TECH	Cirtek Hldgs. Phils. Corp.	163,000	1.49	1.5	1.48	1.48	1.5	-
0.8	0.69	TCB2B	Cirtek Hldgs.-Pref B-2 Subseries B (USD)	120,000	0.69	0.69	0.69	0.69	0.69	-
3.04	2.52	CREIT	Citicore Energy REIT Corp.	2,599,000	3.05	3.05	3.01	3.02	3.04	215,300
3.11	2.56	CREC	Citicore Renewable Energy Corp.	257,000	2.98	3	2.97	2.98	2.98	(74,500)
0.88	0.71	LAND	City and Land Developers, Inc.	82,000	0.73	0.73	0.7	0.72	0.71	-
0.76	0.66	CDC	Cityland Dev't. Corp.	206,000	0.67	0.67	0.66	0.67	0.68	1,340
13.4	5.96	CSB	Citystate Savings Bank	54,400	13.42	15.4	11	12.78	13.4	-
0.2	0.116	COAL	Coal Asia Hldgs., Inc.	20,000	0.17	0.17	0.17	0.17	0.15	-
3.01	2.16	COL	COL Fin'l. Group, Inc.	24,000	2.22	2.22	2.18	2.2	2.22	(11,000)
15.84	11.3	CIC	Concepcion Ind'l. Corp.	500	13.7	13.7	13.7	13.7	13.7	-
15.44	7.73	CNVRG	Converge ICT Solutions, Inc.	5,759,400	14.7	14.74	14	14.6	14.88	10,894,726
5.32	4.4	COSCO	Cosco Capital, Inc.	1,662,900	5.05	5.06	4.98	5.05	5.08	2,241,165
2.06	1.5	CROWN	Crown Asia Chemicals Corp.	41,000	1.88	1.88	1.85	1.86	1.89	-
0.1	0.056	CEI	Crown Equities, Inc.	1,710,000	0.062	0.063	0.06	0.063	0.061	(3,130)
0.82	0.6	CTS	CTS Global Equity Group, Inc.	270,000	0.65	0.65	0.63	0.65	0.65	-
6.4	4.9	DMW	D.M. Wenceslao and Associates, Inc.	8,000	5.7	5.7	5.7	5.7	5.8	-
7	5.78	DNL	D&L Industries, Inc.	346,200	6.1	6.1	6.01	6.01	6.11	(706,917)
1.34	0.98	DDMPR	DDMP REIT, Inc.	1,833,000	1	1	0.98	1	1	334,180
7.88	3.9	DELM	Del Monte Pacific Ltd.	6,000	4.2	4.2	4.18	4.18	4.35	(25,100)
24	5.94	PLUS	DigiPlus Interactive Corp.	8,399,400	22.2	23.3	22	23.25	22.2	(34,339,560)
3.69	1.92	DITO	DITO CME Holdings Corp.	2,179,000	1.93	1.94	1.92	1.93	1.93	1,615,420
12.6	9.1	DMC	DMCI Hldgs., Inc.	1,557,500	11.58	11.7	11.46	11.7	11.6	(2,489,316)
2.74	1.68	DHI	Dominion Hldgs., Inc.	355,000	2.4	2.49	2.2	2.28	2.41	-
12.6	6.8	DD	DoubleDragon Prop. Corp.	141,600	9.7	9.7	9.51	9.52	9.81	(771,580)
97.95	88.5	DDPR	DoubleDragon Prop. Corp. Pref.	2,530	96.65	96.65	96.2	96.65	96.65	-
0.92	0.44	ECVC	East Coast Vulcan Corp.	216,000	0.48	0.52	0.48	0.52	0.5	-
9.88	7.71	EW	East West Banking Corp.	8,600	8.99	8.99	8.99	8.99	8.9	-
6.28	4.2	EEI	EEI Corp.	200,000	4.75	4.75	4.69	4.7	4.84	(142,050)
100	80	EEIPA	EEI Corp. Series A Pref.	14,800	91.2	91.2	91.2	91.2	97.95	-
21.1	16.4	EMI	Emperador, Inc.	3,958,200	18.76	18.88	18.76	18.82	18.8	12,120,772
0.189	0.094	ELI	Empire East Land Hldgs., Inc.	12,520,000	0.152	0.157	0.146	0.154	0.152	(39,780)
6.79	4.2	ENEX	ENEX Energy Corp.	2,000	4.9	5.1	4.9	5.1	4.95	(4,900)
0.87	0.7	EURO	Euro-Med Lab. Phil., Inc.	40,000	0.74	0.74	0.74	0.74	0.74	-
0.3	0.24	EVER	Ever-Gotesco Res. & Hldgs., Inc.	70,000	0.26	0.26	0.26	0.26	0.25	-
2.62	1.52	FJP	F&J Prince Hldgs. Corp."A"	1,000	2.54	2.54	2.54	2.54	2.55	-
720	551	FEU	Far Eastern University, Inc.	50	713	713	713	713	713	-
0.8	0.59	FCG	Figaro Coffee Group, Inc.	6,818,000	0.78	0.79	0.76	0.78	0.79	146,830
0.74	0.54	FLI	Filinvest Land, Inc.	1,098,000	0.63	0.63	0.62	0.63	0.63	(194,260)
3.41	2.58	FILRT	Filinvest REIT, Corp.	340,000	3.05	3.05	3.03	3.04	3.05	60,800
7.53	3.6	FFI	Filipino Fund, Inc.	900	5.55	5.55	5.55	5.55	5.6	-
20.15	16.06	FGEN	First Gen Corp.	74,200	16.82	16.98	16.7	16.9	16.82	(835,334)
111.5	93.7	FMETF	First Metro Phil. Equity ETF, Inc.	10,780	110.6	110.6	109.6	110	110.6	40,652
65.95	59.5	FPH	First Phil. Hldgs. Corp.	32,740	61.85	61.85	61.75	61.75	61.95	(472,541)
0.29	0.185	FPI	Forum Pacific, Inc.	1,110,000	0.221	0.222	0.221	0.222	0.22	-
1.25	0.74	FRUIT	Fruitas Hldgs., Inc.	267,000	0.74	0.76	0.73	0.74	0.75	-
0.18	0.027	GEO	GEOGRACE Res. Phils., Inc.	40,000	0.11	0.11	0.11	0.11	0.109	-
260	153.9	GSMI	Ginebra San Miguel, Inc.	23,930	260	260	257.2	258.6	260	(503,040)
2.95	1.3	FNI	Global Ferronickel Hldgs., Inc.	133,000	1.34	1.34	1.3	1.34	1.34	(38,580)
0.95	0.6	GERI	Global-Estate Resorts, Inc.	306,000	0.64	0.64	0.6	0.62	0.61	-
2,338	1,699	GLO	Globe Telecom, Inc.	16,245	2,212	2,228	2,178	2,228	2,232	(2,091,960)
9	6.15	GMAP	GMA Hldgs., Inc. "PDR"	150,100	6.65	6.7	6.65	6.68	6.68	(761,988)
9.27	6.88	GMA7	GMA Network, Inc.	515,800	7.06	7.15	7	7.04	7.06	-
1,650	786	HVN	Golden MV Holdings, Inc.	10	1,650	1,650	1,650	1,650	1,650	-
0.46	0.203	GREEN	Greenergy Hldgs., Inc.	2,210,000	0.204	0.208	0.203	0.203	0.209	-
730	528	GTCAP	GT Capital Hldgs., Inc.	167,390	627.5	635	613	635	630	6,423,500
0.89	0.56	TUGS	Harbor Star Shipping Serv., Inc.	366,000	0.7	0.7	0.65	0.7	0.7	(680)
1.17	0.86	HTI	Haus Talk, Inc.	1,170,000	1.05	1.08	1.04	1.08	1.06	-
0.71	0.235	I	I-Remit, Inc.	10,000	0.235	0.235	0.235	0.235	0.235	-
0.83	0.52	IMP	Imperial Resources, Inc. "A"	3,000	0.61	0.61	0.61	0.61	0.62	-
417.2	199.5	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,325,910	397.4	398	387.4	398	398.6	(23,146,818)
4.1	1.6	IMI	Integ. Micro-Electronics, Inc.	355,000	1.83	1.83	1.72	1.73	1.79	(307,280)
1.37	0.72	ION	Ionics, Inc.	735,000	0.86	0.88	0.81	0.87	0.88	-
7.5	5.71	IPO	iPeople, Inc.	7,200	5.99	5.99	5.73	5.99	5.99	-
1.45	0.62	IDC	Italpinas Dev't. Corp.	207,000	1.38	1.4	1.38	1.4	1.4	-
1.14	0.75	JAS	Jackstones, Inc.	1,000	0.81	0.81	0.81	0.81	0.84	-
43.1	23.05	JGS	JG Summit Hldgs., Inc.	2,616,500	23.85	23.85	23.25	23.5	23.95	(3,551,840)
274.6	205	JFC	Jollibee Foods Corp.	1,068,530	258	258	252	254	261	40,059,942
1,009	924	JFCPA	Jollibee Foods Corp. Series A Pref.	360	973	973	973	973	972.5	-
974	900	JFCPB	Jollibee Foods Corp. Series B Pref.	500	949	949	940	940	950	-
8.96	3.71	JOH	Jolliville Hldgs. Corp.	300	4.31	5.89	4.31	5.89	5.89	-
1.94	1.3	KEEPR	Keepers Hldgs., Inc., The	2,770,000	1.92	1.92	1.87	1.9	1.92	(664,520)
23.45	3.27	KPH	Keppel Phil. Hldg., Inc. "A"	5,000	15.5	15.5	15.5	15.5	16	-
26.7	4.9	KPHB	Keppel Phil. Hldg., Inc. "B"	8,600	15	17.2	15	17.2	16.9	(127,500)
16.86	2.45	KEP	Keppel Phils. Prop., Inc.	7,000	3	3	3	3	3.02	-
0.093	0.063	LC	Lepanto Cons. Mng. "A"	20,000	0.065	0.066	0.065	0.066	0.065	-
0.092	0.061	LCB	Lepanto Cons. Mng. "B"	110,000	0.065	0.065	0.065	0.065	0.065	-
0.097	0.05	LPC	LFM Properties Corp.	120,000	0.052	0.066	0.052	0.066	0.067	-
4.5	2.95	LPZ	Lopez Hldgs. Corp.	1,000	3	3	3	3	2.98	-
10.48	8.5	LTG	LT Group,Inc.	1,693,100	9.91	9.99	9.81	9.85	9.92	(1,410,614)
5.19	3.78	MAC	Macroasia Corp.	1,368,400	4.95	5.06	4.9	5	5.02	1,486,784
425.2	344	MER	Manila Electric Co.	180,810	407.8	413.6	390.8	402.8	408.2	294,890
0.0069	0.0035	MA	Manila Mining Corp. "A"	9,000,000	0.0036	0.0036	0.0036	0.0036	0.0037	-
0.007	0.0035	MAB	Manila Mining Corp. "B"	10,000,000	0.0037	0.0037	0.0037	0.0037	0.0037	-
27.9	16.92	MWC	Manila Water Co., Inc.	811,600	26.6	27.2	26	27.2	26.95	9,756,635
1.13	0.64	MARC	Marcventures Hldgs., Inc.	338,000	0.66	0.66	0.64	0.66	0.67	650
4.36	2.96	MAXS	Max's Group,Inc.	25,000	3.03	3.04	2.98	3	2.98	-
0.224	0.08	MED	Medco Hldgs., Inc.	20,000	0.127	0.141	0.127	0.141	0.141	(1,270)
0.45	0.28	MEDIC	Medilines Distributors, Inc.	2,390,000	0.3	0.31	0.29	0.31	0.3	5,850
3.42	2.33	MWIDE	Megawide Const. Corp.	547,000	2.35	2.36	2.3	2.33	2.38	(614,280)
98.9	88.95	MWP4	Megawide Const. Corp. Series 4 Pref.	110	96	96	96	96	94.8	(10,560)
2.08	1.72	MEG	Megaworld Corp.	22,774,000	1.9	1.91	1.88	1.9	1.92	(22,433,850)
1.21	0.7	MM	MerryMart Consumer Corp.	1,494,000	0.7	0.73	0.7	0.71	0.7	(168,740)
1.48	1.15	MRSGI	Metro Retail Stores Group, Inc.	23,000	1.22	1.24	1.22	1.24	1.24	18,420
74.8	49.95	MBT	MetroBank and Trust Co.	2,032,040	71.5	73.6	70.1	73.6	73.8	29,372,901
0.125	0.081	MG	Millennium Global Hldgs., Inc.	370,000	0.098	0.098	0.088	0.088	0.084	-
11.76	7.19	MONDE	Monde Nissin Corp.	6,753,600	9.26	9.26	9.17	9.21	9.3	22,970,880
2.02	0.43	MRC	MRC Allied, Inc.	6,233,000	0.64	0.65	0.63	0.63	0.66	20,180
14.14	11.88	MREIT	MREIT, Inc.	684,200	13.4	13.4	13.3	13.3	13.38	574,390
0.56	0.35	NRCP	Nat'l. Reinsurance Corp. of the Phils.	2,339,000	0.53	0.56	0.52	0.54	0.53	(8,050)
1.85	1.7	XG	NexGen Energy Corp.	578,000	1.84	1.84	1.75	1.8	1.84	-
6.48	3.09	NIKL	Nickel Asia Corp.	1,759,000	3.35	3.35	3.28	3.32	3.35	543,620
1	0.34	NI	Nihao Min. Resources Int'l., Inc.	31,000	0.72	0.73	0.69	0.73	0.73	-
1.42	0.65	NOW	Now Corp.	184,000	0.69	0.7	0.68	0.68	0.69	(12,310)
15.26	12.36	OGP	OceanaGold (Philippines), Inc.	83,000	13.16	13.16	13	13.04	13.12	(354,616)
0.28	0.14	OM	Omico Corp.	10,000	0.14	0.14	0.14	0.14	0.14	-
0.72	0.46	ORE	Oriental Peninsula Res. Grp., Inc.	130,000	0.46	0.46	0.46	0.46	0.46	-
0.0097	0.0072	OPM	Oriental Pet. & Min. Corp. "A"	5,000,000	0.0072	0.0072	0.0072	0.0072	0.0075	-
5.24	2.77	LOTO	Pacific Online Sys. Corp.	59,000	3.71	3.8	3.68	3.78	3.8	(11,340)
1.54	0.7	PA	Pacifica Holdings, Inc.	4,000	0.99	0.99	0.92	0.92	1.04	-
6.24	5	PAL	PAL Hldgs., Inc.	2,300	5.04	5.22	5.04	5.21	5.22	-
5.98	4.57	PMPC	Panasonic Mfg. Phils. Corp.	200	5.2	5.39	5.2	5.39	5.39	-
3.59	2.49	PCOR	Petron Corp.	554,000	2.59	2.6	2.55	2.57	2.58	-
1,000	951	PRF3A	Petron Corp. - Perp. Pref. Series 3A	1,000	990	990	990	990	1,000	-
1,015	960	PRF3B	Petron Corp. - Perp. Pref. Series 3B	10	995	995	990	990	1,009	-
1,010	950	PRF4A	Petron Corp. - Perp. Pref. Series 4A	510	990	995	990	995	995	-
1,010	950	PRF4B	Petron Corp. - Perp. Pref. Series 4B	60	995	995	995	995	961.5	(9,950)
1.1	0.52	PHR	PH Resorts Group Holdings, Inc.	468,000	0.6	0.6	0.58	0.6	0.6	-
0.71	0.42	INFRA	Phil. Infradev Hldgs., Inc.	413,000	0.5	0.59	0.5	0.54	0.53	-
3.31	2.58	PX	Philex Mining Corp.	312,000	2.71	2.8	2.7	2.8	2.76	(544,140)
0.4	0.27	PHES	Philippine Estate Corp.	2,530,000	0.27	0.27	0.27	0.27	0.27	-
24.4	18.16	PNB	Philippine National Bank	152,200	23.05	23.05	22.85	22.95	23	4,585
0.187	0.12	RLT	Philippine Realty & Hldgs. Corp.	2,390,000	0.13	0.143	0.13	0.143	0.14	-
57.15	50.75	PSB	Philippine Savings Bank	1,240	56	56	54.8	55.95	54.8	-
73	35.63	SEVN	Philippine Seven Corp.	80,110	70.5	70.5	70.05	70.15	69.45	(159,966)
2.13	1.51	WEB	Philweb Corp.	428,000	1.8	1.95	1.8	1.9	1.8	(13,280)
1,608	1,096	TEL	PLDT, Inc.	125,870	1,450	1,462	1,425	1,439	1,458	(14,456,135)
0.225	0.161	PHA	Premiere Horizon Alliance Corp.	1,120,000	0.171	0.171	0.17	0.17	0.176	-
1.96	1.5	PREIT	Premiere Island Power REIT Corp.	222,000	1.95	1.95	1.93	1.94	1.94	9,700
4.48	2.3	PRIM	Prime Media Hldgs., Inc.	27,000	2.33	2.48	2.31	2.46	2.41	-
8.15	5.12	PPC	Pryce Corp.	40,500	7.47	7.47	7.29	7.3	7.29	-
49	21	TFC	PTFC Redevelopment Corp.	3,900	21	21	21	21	25.1	-
29.9	22.8	PGOLD	Puregold Price Club, Inc	1,085,100	27.8	28.15	27.5	28.15	27.9	18,875,930
4.5	2.92	PXP	PXP Energy Corp.	258,000	3.16	3.22	3.15	3.17	3.18	9,450
1.47	0.97	ASLAG	Raslag Corp.	120,000	0.97	0.98	0.97	0.98	0.98	-
3.6	2.6	REG	Republic Glass Hldgs. Corp.	23,000	3.6	3.6	3.6	3.6	3.6	-
4	2.9	RFM	RFM Corp.	32,000	3.81	3.88	3.8	3.88	3.81	(46,530)
24.1	21.1	RCB	Rizal Commercial Banking	8,600	21.35	22.3	21.35	22.3	21.35	-
5.86	4.56	RCR	RL Commercial REIT, Inc.	2,458,600	5.83	5.85	5.77	5.78	5.83	1,001,317
17	13.88	RLC	Robinsons Land Corp.	2,007,400	14.78	14.78	14.54	14.7	14.9	10,518,956
52.8	35	RRHI	Robinsons Retail Hldgs., Inc.	551,300	38.75	38.75	37.5	37.55	38.3	(8,328,805)
1.6	1.3	ROCK	Rockwell Land Corp.	209,000	1.46	1.47	1.45	1.45	1.46	184,380
4.48	0.41	RCI	Roxas and Co., Inc.	1,361,000	2.97	3.1	2.97	3.1	2.96	181,650
124.2	95.8	SMC	San Miguel Corp.	90,780	96	96	95.6	95.8	96	423,549
74.5	70	SMC2F	San Miguel Corp. Series 2-F Pref.	220	73	73.4	73	73.4	73	-
74	69	SMC2I	San Miguel Corp. Series 2-I Pref.	69,480	71.8	73	71.05	72.8	71.8	-
79	75.1	SMC2L	San Miguel Corp. Series 2-L Pref.	1,500	77	78.3	77	78.3	78.3	(77,000)
81	76	SMC2O	San Miguel Corp. Series 2-O Pref.	33,010	80.05	80.85	80.05	80.85	80.05	-
53	44.2	FB	San Miguel Food and Bev., Inc.	17,440	50.65	51.95	50.5	51	50.85	129,878
81	60	SECB	Security Bank Corp.	2,053,460	62.9	66.35	62.5	65.95	63.35	33,868,574
36.65	27.9	SCC	Semirara Mng. and Power Corp.	1,059,900	33.8	33.8	33.5	33.5	33.85	1,676,085
2.55	1.4	SSP	SFA Semicon Phils. Corp.	699,000	2.14	2.14	2.1	2.13	2.14	(127,800)
10.72	9.2	PIZZA	Shakey's Pizza Asia Vent., Inc.	45,800	9.59	9.59	9.52	9.52	9.4	417,488
4.12	3.43	SHNG	Shang Properties, Inc.	156,000	3.88	3.88	3.85	3.85	3.86	257,930
13.98	9.18	SHLPH	Shell Pilipinas Corp.	27,600	9.35	9.36	9.18	9.18	9.38	935
995	789.5	SM	SM Investments Corp.	302,280	894	904	886	900	904.5	(15,268,785)
34.8	25.7	SMPH	SM Prime Hldgs., Inc.	5,424,700	30	30.5	29.75	30.5	30.15	12,021,355
1.07	0.86	SGI	Solid Group, Inc.	74,000	0.92	0.92	0.91	0.91	0.92	3,660
1.35	0.91	SPNEC	SP New Energy Corp.	92,632,000	1.26	1.31	1.21	1.29	1.27	8,564,610
9.74	6.75	SPC	SPC Power Corp.	9,400	9.1	9.1	9.09	9.09	9.1	-
4.48	2.27	SSI	SSI Group, Inc.	222,000	3.15	3.22	3.1	3.15	3.27	204,150
3.5	2.52	SLI	Sta. Lucia Land, Inc.	94,000	2.94	2.94	2.9	2.9	2.97	-
2.05	0.8	STN	Steniel Manufacturing Corp.	138,000	1.99	1.99	1.9	1.95	2	54,600
1.13	0.4	STI	STI Educ. Systems Hldgs., Inc.	10,087,000	1.07	1.14	1.07	1.13	1.07	2,059,650
3,100	2,502	SLF	Sun Life Financial, Inc.	35	2,996	2,996	2,988	2,988	2,988	14,940
1	0.7	SUN	Suntrust Resort Holdings, Inc.	20,000	0.84	0.91	0.84	0.89	0.88	-
0.083	0.05	SFI	Swift Foods, Inc.	10,000	0.06	0.06	0.06	0.06	0.061	-
10.72	5.96	SGP	Synergy Grid & Dev't. Phils., Inc.	568,800	8.45	8.46	8.38	8.39	8.38	(404,330)
201	162	PSE	The Phil. Stock Exchange, Inc.	470	171	177	171	171	171	-
0.0097	0.0065	OV	The Philodrill Corp.	16,000,000	0.0069	0.0069	0.0069	0.0069	0.007	-
121	69.2	TFHI	Top Frontier Inves. Hldgs., Inc.	1,610	69.3	69.3	69.2	69.2	69.2	-
0.16	0.122	TBGI	Transpacific Broadband Grp. Int'l., Inc.	4,900,000	0.126	0.127	0.126	0.127	0.126	-
199.8	113.4	UNH	Uniholdings Inc.	10	193.5	193.5	193.5	193.5	193.9	-
55.21	32.8	UBP	Union Bank of the Phils.	51,800	34.15	34.15	33.8	34	34	(537,120)
124	89.85	URC	Universal Robina Corp.	4,420,960	90.05	90.7	89.75	89.85	90.8	(57,567,127)
1.97	0.83	UPSON	Upson International Corp.	910,000	0.84	0.87	0.82	0.83	0.88	(623,320)
3.8	2.53	VMC	Victorias Milling Co., Inc.	7,000	3.3	3.3	3.3	3.3	3.2	-
1.81	1.42	VLL	Vista Land & Lifescapes, Inc.	2,152,000	1.46	1.46	1.45	1.46	1.46	(886,620)
1.76	1.62	VREIT	VistaREIT, Inc.	1,388,000	1.76	1.77	1.75	1.76	1.76	(367,840)
0.71	0.42	VITA	Vitarich Corp.	8,114,000	0.68	0.71	0.67	0.71	0.71	701,570
0.42	0.35	WPI	Waterfront Philippines, Inc.	30,000	0.38	0.38	0.38	0.38	0.38	-
0.29	0.202	WIN	Wellex Industries, Inc.	1,750,000	0.23	0.23	0.23	0.23	0.23	-
24	15.78	WLCON	Wilcon Depot, Inc.	776,800	17.6	17.6	17.5	17.5	17.5	10,118,262
0.3	0.18	X	Xurpas, Inc.	1,790,000	0.186	0.186	0.17	0.18	0.185	16,030
0.105	0.07	ZHI	Zeus Hldgs., Inc.	690,000	0.089	0.098	0.089	0.097	0.089	-