Stock Name Last Price % Change
2GO 2GO Group, Inc. 20.8000 -0.95
ABA AbaCore Capital Holdings, Inc. 0.3650 0.00
ABG Asiabest Group International, Inc. 24.0000 -4.19
ABS ABS-CBN Corporation 41.7500 -0.12
ABSP ABS-CBN Holdings Corporation "PDR" 41.2000 1.60
AC Ayala Corporation 900.0000 -0.88
ACE Acesite (Phils.) Hotel Corp. 1.6700 0.00
ACPB1 Ayala Corp. Class "B" Series 1 Pref. 524.0000 -0.10
ACR Alsons Consolidated Resources, Inc. 1.3700 -1.44
AEV Aboitiz Equity Ventures, Inc. 73.4500 -0.74
AGF AG Finance, Incorporated 4.5700 4.34
AGI Alliance Global Group, Inc. 13.6000 -0.73
ALCO Arthaland Corporation 0.9100 -4.21
ALI Ayala Land, Inc. 42.9500 -0.69
ALL All Shares 4734.8400 -0.55
ANI AgriNurture, Inc. 9.1600 0.22
ANS A. Soriano Corporation 7.0200 0.00
AP Aboitiz Power Corporation 39.4000 0.90
APC APC Group, Inc. 0.6200 0.00
APL Apollo Global Capital, Inc. 0.0400 0.00
APO Anglo-Philippine Holdings Corporation 1.1500 4.55
APX Apex Mining Company, Inc. 1.6600 1.22
AR Abra Mining and Industrial Corp. 0.0028 -3.45
ARA Araneta Properties, Inc. 2.2600 -0.44
AT Atlas Cons. Mining and Dev't Corp. 4.9000 -1.61
ATN ATN Holdings, Inc. "A" 0.3100 -1.59
ATNB ATN Holdings, Inc. "B" 0.3200 4.92
AUB Asia United Bank Corporation 59.3000 -0.67
BCB Benguet Corporation "B" 1.8000 -0.55
BCOR Berjaya Philippines, Inc. 5.1000 1.39
BDO BDO Unibank, Inc. 130.2000 -0.31
BEL Belle Corporation 3.5800 0.28
BHI Boulevard Holdings, Inc. 0.0760 0.00
BKR Bright Kindle Res. and Investments, Inc. 1.3000 0.00
BLOOM Bloomberry Resorts Corporation 9.8300 -1.21
BMM Bogo Medellin Milling Company 155.0000 8.39
BPI Bank of the Philippine Islands 105.0000 0.10
BRN A Brown Company, Inc. 1.2800 -3.76
BSC Basic Energy Corporation 0.2440 1.67
CA Concrete Aggregates Corp. "A" 70.0000 -2.10
CAT Central Azucarera De Tarlac 26.8000 23.50
CDC Cityland Development Corporation 1.5300 0.00
CEB Cebu Air, Inc. 102.5000 1.49
CEI Crown Equities, Inc. 0.2550 16.97
CHI Cebu Holdings, Inc. 5.2500 -1.32
CHIB China Banking Corporation 35.3500 -0.42
CHP Cemex Holdings Philippines, Inc. 5.6900 0.53
CIC Concepcion Industrial Corporation 64.0000 0.00
CLC Chelsea Logistics Holdings Corp. 10.2600 -1.54
CLI Cebu Landmasters, Inc. 5.0200 -0.20
CNPF Century Pacific Food, Inc. 16.8000 -0.12
COAL Coal Asia Holdings, Inc. 0.3850 0.00
COL COL Financial Group, Inc. 15.9600 -1.12
COSCO Cosco Capital, Inc. 7.6100 1.20
CPG Century Properties Group, Inc. 0.5200 -1.89
CPM Century Peak Metals Holdings Corporation 1.2200 0.83
CROWN Crown Asia Chemicals Corporation 1.9700 2.07
CYBR Cyber Bay Corporation 0.5000 0.00
DAVIN Da Vinci Capital Holdings, Inc. 5.4200 0.37
DD DoubleDragon Properties Corp. 43.8000 -1.57
DFNN DFNN, Inc. 8.8000 -0.56
DIZ Dizon Copper Silver Mines, Inc. 8.3600 -0.71
DMC DMCI Holdings, Inc. 15.6200 -0.51
DMPL Del Monte Pacific Limited 11.2400 0.00
DNA Philab Holdings Corp. 5.2000 4.00
DNL D and L Industries, Inc. 10.0000 -0.79
EAGLE EAGLE CEMENT CORPORATION 15.1000 -0.26
EDC Energy Development Corporation 6.9000 0.44
EEI EEI Corporation 13.3000 0.00
ELI Empire East Land Holdings, Inc. 0.7000 1.45
EMP Emperador Inc. 7.2400 -0.55
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.1600 2.56
EW East West Banking Corporation 32.5000 -1.81
FAF First Abacus Financial Holdings Corp. 0.6500 0.00
FDC Filinvest Development Corporation 7.7500 -0.26
FEU Far Eastern University, Inc. 975.0000 0.52
FGEN First Gen Corporation 17.1000 0.00
FGENF First Gen Corporation - Preferred 112.1000 -0.09
FIN Financials 2006.8000 -0.28
FLI Filinvest Land, Inc. 1.8600 -1.06
FMETF First Metro Philippine Equity ETF 120.8000 -0.98
FNI Global Ferronickel Holdings, Inc. 2.4900 0.00
FOOD Alliance Select Foods Int'l, Inc. 0.8100 -2.41
FPH First Phil. Holdings Corp. 67.1000 0.07
FPI Forum Pacific, Inc. 0.2030 1.50
GEO GEOGRACE Resources Philippines, Inc. 0.2700 -1.82
GERI Global-Estate Resorts, Inc. 1.6400 -1.80
GLO Globe Telecom, Inc. 2048.0000 -0.39
GMA7 GMA Network, Inc. 6.1500 0.00
GMAP GMA Holdings, Inc. "PDR" 5.8100 -1.69
GSMI Ginebra San Miguel Inc. 14.5000 -2.55
GTCAP GT Capital Holdings, Inc. 1145.0000 -2.22
GTPPA GT Capital Non-Voting Perpetual Pref "A" 1010.0000 0.00
GTPPB GT Capital Non-Voting Perpetual Pref "B" 1015.0000 -0.39
H2O Philippine H2O Ventures Corporation 7.8500 0.77
HDG Holding Firms 7831.4200 -0.96
HLCM Holcim Philippines, Inc. 12.5800 -0.16
HOUSE 8990 Holdings, Inc. 5.3700 0.00
HVN Golden Haven Memorial Park, Inc. 15.9000 -0.38
ICT Int'l Container Terminal Services, Inc. 105.0000 0.67
IDC Italpinas Development Corporation 3.8200 -1.04
IMI Integrated Micro-Electronics, Inc. 13.2000 -4.62
IMP Imperial Resources, Inc. "A" 3.0600 -3.16
IND Industrial 11065.9600 0.06
ION Ionics, Inc. 1.8400 -2.13
IPM IPM Holdings, Inc. 8.6500 0.00
IRC IRC Properties, Inc. 0.9700 -2.02
IS Island Information and Technology, Inc. 0.1770 1.14
ISM ISM Communications Corporation 1.3700 0.74
JFC Jollibee Foods Corporation 235.2000 -1.26
JGS JG Summit Holdings, Inc. 69.5000 -4.79
JOH Jolliville Holdings Corporation 5.0000 -5.30
LAND City and Land Developers, Inc. 1.3400 0.00
LBC LBC Express Holdings, Inc. 15.5000 1.84
LC Lepanto Consolidated Mining Co. "A" 0.1800 0.00
LIHC Lodestar Investment Hldgs Corp. 0.9100 0.00
LOTO Pacific Online Systems Corporation 11.2000 -0.53
LPZ Lopez Holdings Corporation 7.0000 0.00
LR Leisure and Resorts World Corporation 4.3200 4.85
LRW Leisure and Resorts World Corp.-Warrants 2.4000 5.26
LSC Lorenzo Shipping Corporation 1.5600 -3.11
LTG LT Group, Inc. 17.3400 -0.23
M-O Mining and Oil 12759.1500 -0.82
MAC Macroasia Corporation 10.9400 -2.32
MACAY Macay Holdings, Inc. 23.0000 0.88
MARC Marcventures Holdings, Inc. 1.8800 1.62
MAXS Max's Group, Inc. 18.6000 0.54
MB Manila Bulletin Publishing Corp. 0.5600 0.00
MBC Manila Broadcasting Company 20.5000 -2.38
MBT Metropolitan Bank and Trust Company 87.8000 0.80
MED MEDCO Holdings, Inc. 0.6900 0.00
MEG Megaworld Corporation 4.9200 -1.60
MER Manila Electric Company 277.4000 0.14
MG Millenium Global Holdings, Inc. 0.2500 -10.71
MJC Manila Jockey Club, Inc. 2.3500 -0.84
MPI Metro Pacific Investments Corporation 6.7000 0.00
MRC MRC Allied, Inc. 0.2750 -1.79
MRP Melco Resorts and Entertainment (Philippines) Corporation 8.6000 -1.04
MRSGI Metro Retail Stores Group, Inc. 4.2300 0.00
MVC Mabuhay Vinyl Corporation 3.5300 5.37
MWC Manila Water Company, Inc. 31.6000 0.00
MWIDE Megawide Construction Corporation 17.9600 -1.97
NI NiHAO Minerals Resources Int'l, Inc. 1.8400 0.55
NIKL Nickel Asia Corporation 6.0800 3.05
NOW Now Corporation 2.3200 -0.43
NRCP National Reinsurance Corp. of the Phils. 0.9600 2.13
OM Omico Corporation 0.5500 1.85
OPM Oriental Pet. and Minerals Corp. "A" 0.0110 0.00
OPMB Oriental Pet. and Minerals Corp. "B" 0.0120 9.09
ORE Oriental Peninsula Resources Group, Inc. 1.0900 7.92
OV The Philodrill Corporation 0.0120 0.00
PA Pacifica, Inc. 0.0440 -4.35
PBB Philippine Business Bank 13.2000 0.00
PCOR Petron Corporation 9.5300 0.00
PERC Petroenergy Resources Corporation 7.3200 -1.61
PF San Miguel Pure Foods Company Inc. 312.0000 -0.32
PFP2 San Miguel Pure Foods Perpetual Pref. 2 1015.0000 -0.49
PGOLD Puregold Price Club, Inc. 48.0000 -0.10
PHEN PHINMA Energy Corporation 1.8000 1.12
PHES Phil. Estates Corporation 0.5300 -5.36
PHN Phinma Corporation 10.0200 -0.60
PIP Pepsi-Cola Products Philippines, Inc. 2.9000 1.05
PIZZA Shakeys Pizza Asia Ventures, Inc. 12.5600 0.16
PLC Premium Leisure Corp. 1.6000 0.00
PMPC Panasonic Manufacturing Phils. Corp. 10.6800 -1.66
PNB Philippine National Bank 61.0000 -0.25
PNX Phoenix Petroleum Philippines, Inc. 12.0000 -0.50
POPI Prime Orion Philippines, Inc. 2.0700 -0.96
PPC Pryce Corporation 7.0600 -0.56
PRMX Primex Corporation 4.7000 0.00
PRO Property 3789.3800 -0.98
PSB Philippine Savings Bank 88.2000 0.63
PSE The Philippine Stock Exchange, Inc 241.0000 -0.25
PSEI Philippine Stock Exchange Index 8016.7300 -0.69
PTC Philippine Trust Company 112.0000 -2.61
PX Philex Mining Corporation 8.4200 0.96
PXP PXP Energy Corporation 3.9000 8.33
RCB Rizal Commercial Banking Corp. 53.0000 0.76
RFM RFM Corporation 4.2800 -1.15
RLC Robinson Land Corporation 22.8500 -2.77
RLT Philippine Realty and Holdings Corp. 0.5300 1.92
ROCK Rockwell Land Corporation 1.7900 0.56
ROX Roxas Holdings, Inc. 4.2500 -4.06
RRHI Robinsons Retail Holdings, Inc. 88.9000 1.02
RWM Travellers Int'l. Hotel Group, Inc. 3.4600 0.58
SBS SBS Philippines Corporation 5.9200 0.17
SCC Semirara Mining and Power Corporation 170.0000 -2.69
SECB Security Bank Corporation 256.0000 -1.92
SEVN Philippine Seven Corporation 176.9000 -0.56
SFI Swift Foods, Inc. 0.1450 0.00
SGI Solid Group, Inc. 1.5900 -0.63
SHLPH Pilipinas Shell Petroleum Corporation 65.4000 0.15
SHNG Shang Properties, Inc. 3.1900 -0.62
SLF Sun Life Financial, Inc. 1800.0000 0.00
SLI Sta. Lucia Land, Inc. 0.9900 -1.98
SM SM Investments Corporation 828.0000 -0.24
SMC San Miguel Corporation 99.3500 -1.05
SMC2B San Miguel Corporation Series 2-B Pref. 77.0000 0.00
SMC2C San Miguel Corporation Series 2-C Pref. 81.0000 1.12
SMC2G San Miguel Corporation Series 2-G Pref. 79.9000 0.00
SMC2H San Miguel Corporation Series 2-H Pref. 79.5000 0.00
SMPH SM Prime Holdings, Inc. 34.4500 -1.01
SPC SPC Power Corporation 4.5800 -0.65
SPM Seafront Resources Corporation 2.7800 1.09
SSI SSI Group, Inc. 4.2200 1.93
SSP SFA Semicon Philippines Corporation 2.5400 -1.93
STI STI Education Systems Holdings, Inc. 1.4000 0.00
STR Starmalls, Inc. 7.5000 0.00
SUN Suntrust Home Developers, Inc. 0.8900 1.14
SVC Services 1705.3900 -0.37
T TKC Metals Corporation 1.2800 4.07
TBGI Transpacific Broadband Group Int'l. Inc. 1.9500 7.73
TECH Cirtek Holdings Philippines Corporation 32.5000 2.85
TEL PLDT, Inc. 1732.0000 -1.59
TFHI Top Frontier Investment Holdings, Inc. 302.6000 0.00
TUGS Harbor Star Shipping Services, Inc. 2.4400 1.24
UBP Union Bank of the Philippines 86.4000 0.00
UNI Unioil Resources and Holdings Co., Inc. 0.2900 3.57
URC Universal Robina Corporation 150.0000 1.01
V Vantage Equities, Inc. 1.3900 1.46
VITA Vitarich Corporation 2.0700 0.49
VLL Vista Land and Lifescapes, Inc. 6.0000 0.17
VUL Vulcan Industrial and Mining Corporation 1.0000 0.00
VVT Vivant Corporation 32.8000 1.39
WEB Philweb Corporation 9.4900 0.32
WIN Wellex Industries, Inc. 0.2010 -6.51
WLCON Wilcon Depot 8.9000 0.56
WPI Waterfront Philippines, Inc. 1.2400 -3.13
X Xurpas Inc. 6.0200 1.35
ZHI Zeus Holdings, Inc. 0.2330 0.00