Stock Name Last Price % Change
2GO 2GO Group, Inc. 19.5000 -1.61
ABA AbaCore Capital Holdings, Inc. 0.3450 -2.86
ABG Asiabest Group International, Inc. 19.2600 0.21
ABS ABS-CBN Corporation 39.3500 -1.25
ABSP ABS-CBN Holdings Corporation "PDR" 38.5000 1.05
AC Ayala Corporation 1070.0000 -2.01
ACE Acesite (Phils.) Hotel Corp. 1.7100 0.59
ACPB2 Ayala Corp. Class "B" Series 2 Pref. 520.0000 -1.89
ACR Alsons Consolidated Resources, Inc. 1.3800 -1.45
AEV Aboitiz Equity Ventures, Inc. 74.8500 -0.20
AGF AG Finance, Incorporated 4.5100 -0.66
AGI Alliance Global Group, Inc. 15.8600 -3.06
ALCO Arthaland Corporation 0.9900 -3.88
ALHI Anchor Land Holdings, Inc. 8.6900 1.88
ALI Ayala Land, Inc. 42.4500 -0.12
ALL All Shares 4924.4600 -0.69
ANI AgriNurture, Inc. 11.2000 2.56
ANS A. Soriano Corporation 6.9900 0.29
AP Aboitiz Power Corporation 42.1500 1.32
APC APC Group, Inc. 0.5400 0.00
APL Apollo Global Capital, Inc. 0.0500 2.04
APO Anglo-Philippine Holdings Corporation 1.0300 -2.83
APX Apex Mining Company, Inc. 1.7200 -2.27
AR Abra Mining and Industrial Corp. 0.0026 4.00
ARA Araneta Properties, Inc. 2.3900 1.70
AT Atlas Cons. Mining and Dev't Corp. 4.9700 -4.42
ATN ATN Holdings, Inc. "A" 0.4400 4.76
ATNB ATN Holdings, Inc. "B" 0.4350 3.57
AUB Asia United Bank Corporation 59.5000 0.00
BC Benguet Corporation "A" 1.8400 -6.60
BCB Benguet Corporation "B" 1.8800 0.00
BDO BDO Unibank, Inc. 144.8000 0.91
BEL Belle Corporation 3.7600 -2.08
BHI Boulevard Holdings, Inc. 0.0710 1.43
BKR Bright Kindle Res. and Investments, Inc. 2.5400 -3.79
BLFI BDO Leasing and Finance, Inc. 3.9300 -1.75
BLOOM Bloomberry Resorts Corporation 10.1000 -3.81
BMM Bogo Medellin Milling Company 113.0000 0.89
BPI Bank of the Philippine Islands 97.5000 -0.51
BRN A Brown Company, Inc. 1.1200 -3.45
BSC Basic Energy Corporation 0.2180 -0.46
CA Concrete Aggregates Corp. "A" 70.0000 -1.55
CAT Central Azucarera De Tarlac 18.5000 -2.63
CDC Cityland Development Corporation 1.2700
CEB Cebu Air, Inc. 111.4000 -1.07
CEI Crown Equities, Inc. 0.2010 -0.99
CHI Cebu Holdings, Inc. 5.2500 0.00
CHIB China Banking Corporation 33.3000 -1.33
CHP Cemex Holdings Philippines, Inc. 4.9800 -0.40
CIC Concepcion Industrial Corporation 64.0500 -1.46
CLC Chelsea Logistics Holdings Corp. 9.1500 -2.66
CLI Cebu Landmasters, Inc. 4.9800 0.61
CNPF Century Pacific Food, Inc. 15.2200 0.13
COAL Coal Asia Holdings, Inc. 0.3750 0.00
COL COL Financial Group, Inc. 16.0000 -0.62
COSCO Cosco Capital, Inc. 8.4500 -0.59
CPG Century Properties Group, Inc. 0.5100 -1.92
CPM Century Peak Metals Holdings Corporation 1.5200 -3.80
CPV Cebu Property Venture and Dev't Corp."A" 5.8200 0.17
CROWN Crown Asia Chemicals Corporation 1.9100 0.53
CSB Citystate Savings Bank 9.0300 -0.77
CYBR Cyber Bay Corporation 0.4700 0.00
DAVIN Da Vinci Capital Holdings, Inc. 6.2600 -2.95
DD DoubleDragon Properties Corp. 41.6000 -0.48
DDPR DoubleDragon Properties Corp. Pref. 105.6000 -0.75
DFNN DFNN, Inc. 7.5500 -0.53
DIZ Dizon Copper Silver Mines, Inc. 8.3000 0.12
DMC DMCI Holdings, Inc. 15.8400 -1.00
DMPL Del Monte Pacific Limited 11.4200 0.00
DNA Philab Holdings Corp. 4.4100 -2.00
DNL D and L Industries, Inc. 10.1200 -0.78
EAGLE EAGLE CEMENT CORPORATION 14.7800 -0.27
EDC Energy Development Corporation 5.6800 0.35
EEI EEI Corporation 12.9000 0.00
ELI Empire East Land Holdings, Inc. 0.6900 1.47
EMP Emperador Inc. 7.0000 -0.85
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.1470 1.39
EW East West Banking Corporation 31.5000 -1.87
FAF First Abacus Financial Holdings Corp. 0.6500 -7.14
FDC Filinvest Development Corporation 7.7600 0.00
FFI Filipino Fund, Inc. 8.2600
FGEN First Gen Corporation 18.1000 -0.55
FIN Financials 2057.7800 -0.66
FJP F and J Prince Holdings Corp. "A" 5.0900
FLI Filinvest Land, Inc. 1.9800 0.51
FMETF First Metro Philippine Equity ETF 126.7000 -2.09
FNI Global Ferronickel Holdings, Inc. 2.6200 0.77
FOOD Alliance Select Foods Int'l, Inc. 0.7500 -1.32
FPH First Phil. Holdings Corp. 65.6500 -0.53
FPI Forum Pacific, Inc. 0.1970 0.00
GEO GEOGRACE Resources Philippines, Inc. 0.2650 0.00
GERI Global-Estate Resorts, Inc. 1.5400 -3.14
GLO Globe Telecom, Inc. 2040.0000 -0.97
GLOPP Globe Telecom, Inc. - Perpetual Pref. 541.0000 0.00
GMA7 GMA Network, Inc. 5.9800 -0.33
GMAP GMA Holdings, Inc. "PDR" 5.6600 -0.53
GSMI Ginebra San Miguel Inc. 16.2000 -4.14
GTCAP GT Capital Holdings, Inc. 1236.0000 -1.12
GTPPB GT Capital Non-Voting Perpetual Pref "B" 1030.0000
H2O Philippine H2O Ventures Corporation 5.8000 -0.34
HDG Holding Firms 8666.3700 -1.26
HI House of Investments, Inc. 8.0000 0.00
HLCM Holcim Philippines, Inc. 12.3400 0.16
HOUSE 8990 Holdings, Inc. 4.9600 1.22
HVN Golden Haven Memorial Park, Inc. 19.0000 -10.80
I I-Remit, Inc. 1.8200 0.55
ICT Int'l Container Terminal Services, Inc. 102.0000 -1.45
IDC Italpinas Development Corporation 5.9600 7.39
IMI Integrated Micro-Electronics, Inc. 19.1200 -4.30
IMP Imperial Resources, Inc. "A" 2.7900 -0.36
IND Industrial 10959.7800 -0.16
ION Ionics, Inc. 1.7700 -1.67
IPM IPM Holdings, Inc. 8.3800 0.24
IS Island Information and Technology, Inc. 0.1570 -0.63
ISM ISM Communications Corporation 1.4000 0.00
JAS Jackstones, Inc. 3.2500 -2.11
JFC Jollibee Foods Corporation 246.0000 0.41
JGS JG Summit Holdings, Inc. 76.3000 -0.84
JOH Jolliville Holdings Corporation 4.2000 -15.83
KPH Keppel Philippines Holdings, Inc. "A" 5.0400
LAND City and Land Developers, Inc. 1.2400 0.00
LBC LBC Express Holdings, Inc. 15.8200 0.00
LC Lepanto Consolidated Mining Co. "A" 0.1890 -1.56
LCB Lepanto Consolidated Mining Co. "B" 0.2000 -0.99
LFM Liberty Flour Mills, Inc. 58.5000
LIHC Lodestar Investment Hldgs Corp. 0.8300 -2.38
LMG LMG Chemicals Corporation 4.8900 4.04
LOTO Pacific Online Systems Corporation 11.0400 -0.54
LPZ Lopez Holdings Corporation 5.8000 -1.36
LR Leisure and Resorts World Corporation 4.1000 -1.20
LRP Leisure and Resorts World Corp.-Pref 1.0600 0.00
LRW Leisure and Resorts World Corp.-Warrants 2.4900 -1.22
LSC Lorenzo Shipping Corporation 1.5700 25.60
LTG LT Group, Inc. 17.3200 -1.03
M-O Mining and Oil 13117.6600 -3.17
MA Manila Mining Corporation "A" 0.0110 10.00
MAC Macroasia Corporation 18.2600 1.44
MARC Marcventures Holdings, Inc. 1.8300 -1.07
MAXS Max's Group, Inc. 19.8400 -0.50
MB Manila Bulletin Publishing Corp. 0.5900 -1.67
MBC Manila Broadcasting Company 17.0400 -4.27
MBT Metropolitan Bank and Trust Company 89.7000 -2.50
MED MEDCO Holdings, Inc. 0.6500 -2.99
MEG Megaworld Corporation 5.4000 -1.10
MER Manila Electric Company 288.0000 1.05
MFC Manulife Financial Corporation 905.0000 -4.26
MG Millenium Global Holdings, Inc. 0.2100 -1.87
MJC Manila Jockey Club, Inc. 2.8000 -0.36
MPI Metro Pacific Investments Corporation 6.8100 -1.02
MRC MRC Allied, Inc. 0.3100 -3.13
MRP Melco Resorts and Entertainment (Philippines) Corporation 6.8000 -2.86
MRSGI Metro Retail Stores Group, Inc. 4.1000 -0.24
MVC Mabuhay Vinyl Corporation 3.2700 0.00
MWC Manila Water Company, Inc. 31.7500 -0.94
MWIDE Megawide Construction Corporation 16.3600 0.37
NI NiHAO Minerals Resources Int'l, Inc. 1.7400 -2.89
NIKL Nickel Asia Corporation 6.8900 -0.14
NOW Now Corporation 2.2800 -0.44
NRCP National Reinsurance Corp. of the Phils. 0.8300 -4.60
OM Omico Corporation 0.5100 0.00
OPM Oriental Pet. and Minerals Corp. "A" 0.0120 0.00
OPMB Oriental Pet. and Minerals Corp. "B" 0.0130 8.33
ORE Oriental Peninsula Resources Group, Inc. 1.0200 -0.97
OV The Philodrill Corporation 0.0110 0.00
PA Pacifica, Inc. 0.0520 -3.70
PAL PAL Holdings Inc. 5.0500 0.20
PBB Philippine Business Bank 12.9000 0.31
PCOR Petron Corporation 9.8900 -0.60
PERC Petroenergy Resources Corporation 6.5000 -2.84
PF San Miguel Pure Foods Company Inc. 310.0000 0.65
PFP2 San Miguel Pure Foods Perpetual Pref. 2 1012.0000 -0.49
PGOLD Puregold Price Club, Inc. 51.6000 -1.15
PHA Premiere Horizon Alliance Corporation 0.4000 1.27
PHEN PHINMA Energy Corporation 1.7500 0.57
PHES Phil. Estates Corporation 0.4300 7.50
PHN Phinma Corporation 9.9000 -1.00
PIP Pepsi-Cola Products Philippines, Inc. 2.9900 0.00
PIZZA Shakeys Pizza Asia Ventures, Inc. 13.2200 -1.20
PLC Premium Leisure Corp. 1.4600 2.10
PMPC Panasonic Manufacturing Phils. Corp. 10.5000 0.00
PNB Philippine National Bank 58.1000 -0.26
PNX Phoenix Petroleum Philippines, Inc. 11.1000 -1.77
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 106.0000 0.00
POPI Prime Orion Philippines, Inc. 2.0900 1.95
PPC Pryce Corporation 6.4000
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1146.0000 0.00
PRIM Prime Media Holdings, Inc. 1.7700 7.93
PRMX Primex Corporation 6.6400 1.53
PRO Property 3931.3100 -0.58
PSE The Philippine Stock Exchange, Inc 240.0000 0.00
PSEI Philippine Stock Exchange Index 8431.7300 -0.78
PTC Philippine Trust Company 109.2000 -0.73
PX Philex Mining Corporation 7.6400 -4.26
PXP PXP Energy Corporation 8.6800 -5.14
RCB Rizal Commercial Banking Corp. 57.3000 -0.17
REG Republic Glass Holdings Corp. 2.6500 0.00
RFM RFM Corporation 4.7500 1.06
RLC Robinson Land Corporation 26.3500 -0.57
RLT Philippine Realty and Holdings Corp. 0.5100 -3.77
ROCK Rockwell Land Corporation 1.8300 0.00
ROX Roxas Holdings, Inc. 4.6900 -0.21
RRHI Robinsons Retail Holdings, Inc. 95.3000 -2.16
RWM Travellers Int'l. Hotel Group, Inc. 4.0800 0.00
SBS SBS Philippines Corporation 6.1500 -0.81
SCC Semirara Mining and Power Corporation 41.7500 -4.02
SECB Security Bank Corporation 261.0000 -2.17
SEVN Philippine Seven Corporation 176.0000 0.57
SFI Swift Foods, Inc. 0.1410 0.00
SGI Solid Group, Inc. 1.4400 0.70
SHLPH Pilipinas Shell Petroleum Corporation 66.0000 -0.60
SLF Sun Life Financial, Inc. 1920.0000 0.52
SLI Sta. Lucia Land, Inc. 1.0600 0.00
SM SM Investments Corporation 964.0000 -1.63
SMC San Miguel Corporation 103.0000 2.49
SMC2B San Miguel Corporation Series 2-B Pref. 75.2500 -0.33
SMC2C San Miguel Corporation Series 2-C Pref. 81.2500 -0.18
SMC2D San Miguel Corporation Series 2-D Pref. 76.5000 -0.65
SMC2F San Miguel Corporation Series 2-F Pref. 81.1000 0.12
SMC2G San Miguel Corporation Series 2-G Pref. 77.8000 0.91
SMC2H San Miguel Corporation Series 2-H Pref. 79.5000 0.00
SMC2I San Miguel Corporation Series 2-I Pref. 79.4500 -0.06
SMPH SM Prime Holdings, Inc. 37.0000 -0.80
SPC SPC Power Corporation 4.6900
SSI SSI Group, Inc. 4.2000 0.96
SSP SFA Semicon Philippines Corporation 2.1800 -4.80
STI STI Education Systems Holdings, Inc. 1.5500 -3.13
SUN Suntrust Home Developers, Inc. 0.8700 1.16
SVC Services 1700.3700 -0.41
T TKC Metals Corporation 1.2000 -2.44
TECH Cirtek Holdings Philippines Corporation 44.5000 1.60
TEL PLDT, Inc. 1700.0000 2.04
TFHI Top Frontier Investment Holdings, Inc. 299.0000 -0.33
TUGS Harbor Star Shipping Services, Inc. 2.1800 -2.24
UBP Union Bank of the Philippines 86.5000 -0.46
UNI Unioil Resources and Holdings Co., Inc. 0.2800 1.82
UPM United Paragon Mining Corporation 0.0076
URC Universal Robina Corporation 144.3000 -1.16
V Vantage Equities, Inc. 1.2600 -0.76
VITA Vitarich Corporation 2.1100 1.44
VLL Vista Land and Lifescapes, Inc. 6.0000 -1.96
VMC Victorias Milling Company, Inc. 3.4400
VUL Vulcan Industrial and Mining Corporation 0.9600 0.00
WEB Philweb Corporation 8.4400 -4.09
WIN Wellex Industries, Inc. 0.1900 0.53
WLCON Wilcon Depot 8.2400 3.26
WPI Waterfront Philippines, Inc. 1.0900 2.83
X Xurpas Inc. 5.5200 -0.54