Stock Name Last Price % Change
2GO 2GO Group, Inc. 17.3000 -0.69
AB Atok-Big Wedge Company, Inc. 14.9000 -0.67
ABA AbaCore Capital Holdings, Inc. 0.3400 0.00
ABG Asiabest Group International, Inc. 17.0000 7.59
ABS ABS-CBN Corporation 37.8000 0.53
ABSP ABS-CBN Holdings Corporation "PDR" 37.0000 -0.54
AC Ayala Corporation 1013.0000 1.30
ACE Acesite (Phils.) Hotel Corp. 1.5400 1.32
ACPB1 Ayala Corp. Class "B" Series 1 Pref. 549.0000 5.58
ACPB2 Ayala Corp. Class "B" Series 2 Pref. 535.0000 0.00
ACR Alsons Consolidated Resources, Inc. 1.3600 0.00
AEV Aboitiz Equity Ventures, Inc. 70.0000 -0.07
AGF AG Finance, Incorporated 3.9700 -0.75
AGI Alliance Global Group, Inc. 15.5000 1.31
ALCO Arthaland Corporation 0.9600 1.05
ALHI Anchor Land Holdings, Inc. 8.5800 -1.94
ALI Ayala Land, Inc. 42.7500 2.89
ALL All Shares 4873.8200 0.81
ANI AgriNurture, Inc. 12.5200 1.13
ANS A. Soriano Corporation 6.9400 -1.28
AP Aboitiz Power Corporation 41.2000 3.00
APC APC Group, Inc. 0.4700 -2.08
APL Apollo Global Capital, Inc. 0.0490 -2.00
APO Anglo-Philippine Holdings Corporation 1.0500 9.38
APX Apex Mining Company, Inc. 1.6700 0.60
AR Abra Mining and Industrial Corp. 0.0025 4.17
ARA Araneta Properties, Inc. 2.5000 -0.40
AT Atlas Cons. Mining and Dev't Corp. 4.8000 -2.04
ATN ATN Holdings, Inc. "A" 0.3950 -2.47
ATNB ATN Holdings, Inc. "B" 0.4100 0.00
AUB Asia United Bank Corporation 59.8000 1.36
BC Benguet Corporation "A" 1.7600 0.00
BCB Benguet Corporation "B" 1.7800 0.00
BDO BDO Unibank, Inc. 146.2000 0.07
BEL Belle Corporation 3.8000 0.26
BHI Boulevard Holdings, Inc. 0.0710 0.00
BKR Bright Kindle Res. and Investments, Inc. 2.1000 -2.33
BLFI BDO Leasing and Finance, Inc. 3.8300 -1.79
BLOOM Bloomberry Resorts Corporation 10.0200 -1.76
BMM Bogo Medellin Milling Company 114.5000 14.50
BPI Bank of the Philippine Islands 97.5500 0.05
BRN A Brown Company, Inc. 0.9600 -2.04
BSC Basic Energy Corporation 0.2260 4.15
CA Concrete Aggregates Corp. "A" 67.9000 -2.79
CAT Central Azucarera De Tarlac 17.8000 3.49
CDC Cityland Development Corporation 1.1500 -1.71
CEB Cebu Air, Inc. 100.4000 0.40
CEI Crown Equities, Inc. 0.2020 1.00
CEU Centro Escolar University 8.8200 0.23
CHI Cebu Holdings, Inc. 5.4600 0.00
CHIB China Banking Corporation 33.5500 0.15
CHP Cemex Holdings Philippines, Inc. 4.2300 -3.64
CIC Concepcion Industrial Corporation 64.9500 0.00
CLC Chelsea Logistics Holdings Corp. 9.2700 0.76
CLI Cebu Landmasters, Inc. 4.8600 0.00
CNPF Century Pacific Food, Inc. 16.1000 -1.23
COAL Coal Asia Holdings, Inc. 0.3650 -1.35
COL COL Financial Group, Inc. 15.9600 1.92
COSCO Cosco Capital, Inc. 7.7000 -3.75
CPG Century Properties Group, Inc. 0.4850 0.00
CPM Century Peak Metals Holdings Corporation 1.6800 3.70
CROWN Crown Asia Chemicals Corporation 1.9000 0.53
CYBR Cyber Bay Corporation 0.4800 0.00
DAVIN Da Vinci Capital Holdings, Inc. 5.4900 0.73
DD DoubleDragon Properties Corp. 38.7500 1.17
DDPR DoubleDragon Properties Corp. Pref. 104.6000 -1.78
DFNN DFNN, Inc. 7.1200 0.28
DIZ Dizon Copper Silver Mines, Inc. 7.9500 0.63
DMC DMCI Holdings, Inc. 14.5000 -0.68
DMPL Del Monte Pacific Limited 11.5400 0.00
DNA Philab Holdings Corp. 3.0000 -3.23
DNL D and L Industries, Inc. 10.6400 -1.30
EAGLE EAGLE CEMENT CORPORATION 14.8000 -0.27
EDC Energy Development Corporation 5.7400 0.35
EEI EEI Corporation 12.4000 0.32
ELI Empire East Land Holdings, Inc. 0.6700 0.00
EMP Emperador Inc. 7.3000 0.69
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.1380 -0.72
EW East West Banking Corporation 34.2000 0.74
FDC Filinvest Development Corporation 7.8500 -0.63
FFI Filipino Fund, Inc. 7.8000 -2.13
FGEN First Gen Corporation 17.4000 1.16
FGENF First Gen Corporation - Preferred 108.0000 0.37
FIN Financials 2069.4300 0.44
FLI Filinvest Land, Inc. 1.8400 -2.65
FMETF First Metro Philippine Equity ETF 126.1000 0.88
FNI Global Ferronickel Holdings, Inc. 2.9300 -0.34
FOOD Alliance Select Foods Int'l, Inc. 0.7300 -2.67
FPH First Phil. Holdings Corp. 61.6000 -0.65
FPHPC First Phil. Holdings Corp. Series C Pref 517.0000 0.00
GEO GEOGRACE Resources Philippines, Inc. 0.2550 2.00
GERI Global-Estate Resorts, Inc. 1.5100 0.67
GLO Globe Telecom, Inc. 1915.0000 -0.26
GLOPP Globe Telecom, Inc. - Perpetual Pref. 521.0000 0.00
GMA7 GMA Network, Inc. 5.8100 -1.53
GMAP GMA Holdings, Inc. "PDR" 5.4700 -2.15
GSMI Ginebra San Miguel Inc. 24.5500 0.41
GTCAP GT Capital Holdings, Inc. 1169.0000 1.92
GTPPA GT Capital Non-Voting Perpetual Pref "A" 1020.0000 -1.83
H2O Philippine H2O Ventures Corporation 7.5000 1.49
HDG Holding Firms 8441.4200 1.39
HI House of Investments, Inc. 7.6300 -0.13
HLCM Holcim Philippines, Inc. 11.8800 -0.17
HOUSE 8990 Holdings, Inc. 5.4200 0.37
HVN Golden Haven Memorial Park, Inc. 18.2000 0.00
I I-Remit, Inc. 1.6700 -1.18
ICT Int'l Container Terminal Services, Inc. 105.0000 4.17
IDC Italpinas Development Corporation 12.9000 -4.59
IMI Integrated Micro-Electronics, Inc. 19.4600 -4.37
IMP Imperial Resources, Inc. "A" 2.4400 2.52
IND Industrial 11059.0500 0.88
ION Ionics, Inc. 1.8900 0.53
IPM IPM Holdings, Inc. 8.3500 0.12
IPO iPeople, Inc. 12.0000 0.00
IRC IRC Properties, Inc. 0.7900 -1.25
IS Island Information and Technology, Inc. 0.1500 2.74
ISM ISM Communications Corporation 1.3900 0.00
JAS Jackstones, Inc. 3.2800 2.50
JFC Jollibee Foods Corporation 259.8000 0.39
JGS JG Summit Holdings, Inc. 74.0000 1.37
KEP Keppel Philippines Properties, Inc. 4.1500 -0.24
KPH Keppel Philippines Holdings, Inc. "A" 5.3000 0.00
KPHB Keppel Philippines Holdings, Inc. "B" 5.3500 -0.37
LBC LBC Express Holdings, Inc. 15.8000 0.00
LC Lepanto Consolidated Mining Co. "A" 0.1530 0.00
LCB Lepanto Consolidated Mining Co. "B" 0.1550 -1.27
LIHC Lodestar Investment Hldgs Corp. 0.7100 -1.39
LMG LMG Chemicals Corporation 4.1900 3.46
LOTO Pacific Online Systems Corporation 11.0800 0.00
LPZ Lopez Holdings Corporation 5.5000 -4.01
LR Leisure and Resorts World Corporation 3.8300 3.51
LRP Leisure and Resorts World Corp.-Pref 1.0700 0.94
LRW Leisure and Resorts World Corp.-Warrants 2.3600 3.06
LSC Lorenzo Shipping Corporation 1.2500 -3.10
LTG LT Group, Inc. 18.3000 1.22
M-O Mining and Oil 12118.5000 -0.89
MA Manila Mining Corporation "A" 0.0100 0.00
MAB Manila Mining Corporation "B" 0.0110 0.00
MAC Macroasia Corporation 22.8500 -0.65
MACAY Macay Holdings, Inc. 22.6500 -0.22
MARC Marcventures Holdings, Inc. 1.8900 1.07
MAXS Max's Group, Inc. 18.2000 -0.11
MB Manila Bulletin Publishing Corp. 0.5200 0.00
MBC Manila Broadcasting Company 16.0000 -4.76
MBT Metropolitan Bank and Trust Company 93.8000 2.51
MED MEDCO Holdings, Inc. 0.6200 0.00
MEG Megaworld Corporation 5.4200 1.31
MER Manila Electric Company 322.0000 1.07
MFC Manulife Financial Corporation 945.0000 -1.56
MG Millenium Global Holdings, Inc. 0.1980 -0.50
MHC Mabuhay Holdings Corporation 0.3950 2.60
MJC Manila Jockey Club, Inc. 2.8200 -1.05
MPI Metro Pacific Investments Corporation 6.6900 1.83
MRC MRC Allied, Inc. 0.3400 3.03
MRP Melco Resorts and Entertainment (Philippines) Corporation 6.5700 -1.79
MRSGI Metro Retail Stores Group, Inc. 3.9600 0.00
MVC Mabuhay Vinyl Corporation 3.3100 4.42
MWC Manila Water Company, Inc. 28.9000 1.05
MWIDE Megawide Construction Corporation 18.2000 1.11
MWP Megawide Const. Corp. - Perpetual Pref. 106.0000 -1.85
NI NiHAO Minerals Resources Int'l, Inc. 1.6100 -0.62
NIKL Nickel Asia Corporation 6.8200 0.59
NOW Now Corporation 3.0900 0.00
NRCP National Reinsurance Corp. of the Phils. 0.8400 -1.18
OM Omico Corporation 0.4650 0.00
OPM Oriental Pet. and Minerals Corp. "A" 0.0120 0.00
OPMB Oriental Pet. and Minerals Corp. "B" 0.0120 0.00
ORE Oriental Peninsula Resources Group, Inc. 0.9700 -2.02
OV The Philodrill Corporation 0.0110 0.00
PA Pacifica, Inc. 0.0470 0.00
PAL PAL Holdings Inc. 5.0900 1.80
PBB Philippine Business Bank 12.2000 0.00
PCOR Petron Corporation 9.6900 -0.10
PERC Petroenergy Resources Corporation 6.0000 0.00
PF San Miguel Pure Foods Company Inc. 494.6000 0.94
PGOLD Puregold Price Club, Inc. 47.8500 -3.33
PHA Premiere Horizon Alliance Corporation 0.3400 0.00
PHEN PHINMA Energy Corporation 1.5900 -0.63
PHES Phil. Estates Corporation 0.3950 6.76
PHN Phinma Corporation 9.4000 -2.99
PIP Pepsi-Cola Products Philippines, Inc. 2.4800 0.00
PIZZA Shakeys Pizza Asia Ventures, Inc. 12.9400 -0.46
PLC Premium Leisure Corp. 1.3300 -0.75
PMPC Panasonic Manufacturing Phils. Corp. 8.5000 -0.23
PNB Philippine National Bank 57.9000 -0.17
PNX Phoenix Petroleum Philippines, Inc. 12.5400 0.97
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 114.9000 3.98
POPI Prime Orion Philippines, Inc. 2.0700 0.00
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1049.0000 0.00
PRIM Prime Media Holdings, Inc. 1.2100 0.00
PRMX Primex Corporation 6.8600 2.39
PRO Property 3866.4000 1.43
PSB Philippine Savings Bank 89.9000 2.74
PSE The Philippine Stock Exchange, Inc 243.0000 -0.65
PSEI Philippine Stock Exchange Index 8311.0800 1.28
PTC Philippine Trust Company 100.1000 0.10
PX Philex Mining Corporation 7.3900 -1.07
PXP PXP Energy Corporation 8.9800 0.22
RCB Rizal Commercial Banking Corp. 54.9000 -1.88
RFM RFM Corporation 5.0000 -1.96
RLC Robinson Land Corporation 23.9500 0.00
RLT Philippine Realty and Holdings Corp. 0.5200 -1.89
ROCK Rockwell Land Corporation 2.0600 -1.90
ROX Roxas Holdings, Inc. 4.9500 3.13
RRHI Robinsons Retail Holdings, Inc. 92.0000 0.00
RWM Travellers Int'l. Hotel Group, Inc. 3.7900 -0.79
SBS SBS Philippines Corporation 5.8800 -4.85
SCC Semirara Mining and Power Corporation 36.8000 -1.60
SECB Security Bank Corporation 250.0000 0.00
SEVN Philippine Seven Corporation 210.0000 0.00
SFI Swift Foods, Inc. 0.1380 0.00
SGI Solid Group, Inc. 1.4800 0.68
SHLPH Pilipinas Shell Petroleum Corporation 59.9500 -1.96
SHNG Shang Properties, Inc. 3.1800 0.32
SLI Sta. Lucia Land, Inc. 1.0200 -1.92
SM SM Investments Corporation 965.5000 2.55
SMC San Miguel Corporation 113.0000 -0.79
SMC2B San Miguel Corporation Series 2-B Pref. 78.0000 2.09
SMC2C San Miguel Corporation Series 2-C Pref. 82.8000 0.98
SMC2E San Miguel Corporation Series 2-E Pref. 78.1000 0.00
SMC2F San Miguel Corporation Series 2-F Pref. 81.5000 -0.61
SMC2H San Miguel Corporation Series 2-H Pref. 78.5000 -0.63
SMC2I San Miguel Corporation Series 2-I Pref. 79.8500 0.00
SMPH SM Prime Holdings, Inc. 35.7500 0.70
SPC SPC Power Corporation 5.0700 0.40
SPM Seafront Resources Corporation 2.5800 0.39
SSI SSI Group, Inc. 3.3600 0.60
SSP SFA Semicon Philippines Corporation 1.9800 2.06
STI STI Education Systems Holdings, Inc. 1.6500 0.00
STR Starmalls, Inc. 7.4500 9.56
SUN Suntrust Home Developers, Inc. 0.8400 -1.18
SVC Services 1653.5100 0.63
T TKC Metals Corporation 1.1800 -0.84
TBGI Transpacific Broadband Group Int'l. Inc. 1.9000 0.00
TECH Cirtek Holdings Philippines Corporation 45.0000 0.00
TEL PLDT, Inc. 1660.0000 0.91
TFHI Top Frontier Investment Holdings, Inc. 290.0000 0.00
TUGS Harbor Star Shipping Services, Inc. 3.3000 8.55
UBP Union Bank of the Philippines 86.9000 -0.11
UNI Unioil Resources and Holdings Co., Inc. 0.2300 0.00
URC Universal Robina Corporation 139.0000 2.96
V Vantage Equities, Inc. 1.3000 -2.26
VITA Vitarich Corporation 1.9700 1.03
VLL Vista Land and Lifescapes, Inc. 6.2000 -0.32
VUL Vulcan Industrial and Mining Corporation 0.6900 4.55
WEB Philweb Corporation 8.3500 -0.48
WIN Wellex Industries, Inc. 0.1900 0.00
WLCON Wilcon Depot 8.1800 0.99
WPI Waterfront Philippines, Inc. 1.0500 16.67
X Xurpas Inc. 3.9000 -2.01
ZHI Zeus Holdings, Inc. 0.1980 0.00