Stock Name Last Price % Change
2GO 2GO Group, Inc. 21.9500 -1.57
AB Atok-Big Wedge Company, Inc. 13.2000 -2.08
ABA AbaCore Capital Holdings, Inc. 0.3550 0.00
ABG Asiabest Group International, Inc. 22.0000 -4.35
ABS ABS-CBN Corporation 40.6500 -0.12
ABSP ABS-CBN Holdings Corporation "PDR" 40.7500 0.12
AC Ayala Corporation 944.0000 0.96
ACE Acesite (Phils.) Hotel Corp. 1.6000 -3.61
ACPB1 Ayala Corp. Class "B" Series 1 Pref. 525.0000 1.74
ACPB2 Ayala Corp. Class "B" Series 2 Pref. 520.5000 -1.23
ACR Alsons Consolidated Resources, Inc. 1.4300 -1.38
AEV Aboitiz Equity Ventures, Inc. 73.5000 0.00
AGF AG Finance, Incorporated 4.7000 -1.88
AGI Alliance Global Group, Inc. 15.7000 4.39
ALCO Arthaland Corporation 1.0500 -1.87
ALHI Anchor Land Holdings, Inc. 8.0000 0.00
ALI Ayala Land, Inc. 45.5000 1.00
ALL All Shares 4854.0400 0.48
ANI AgriNurture, Inc. 9.6400 3.66
ANS A. Soriano Corporation 6.9900 1.16
AP Aboitiz Power Corporation 41.1000 -0.12
APC APC Group, Inc. 0.5700 -3.39
APL Apollo Global Capital, Inc. 0.0400 2.56
APO Anglo-Philippine Holdings Corporation 1.0900 0.00
APX Apex Mining Company, Inc. 1.6400 -1.80
AR Abra Mining and Industrial Corp. 0.0026 0.00
ARA Araneta Properties, Inc. 2.4800 1.25
AT Atlas Cons. Mining and Dev't Corp. 4.9200 -1.20
ATN ATN Holdings, Inc. "A" 0.3400 0.00
ATNB ATN Holdings, Inc. "B" 0.3350 1.52
AUB Asia United Bank Corporation 59.8000 0.34
BC Benguet Corporation "A" 1.8600 1.64
BCOR Berjaya Philippines, Inc. 5.1100 -0.78
BDO BDO Unibank, Inc. 129.9000 0.08
BEL Belle Corporation 3.8300 0.26
BHI Boulevard Holdings, Inc. 0.0740 -1.33
BKR Bright Kindle Res. and Investments, Inc. 1.9000 2.70
BLFI BDO Leasing and Finance, Inc. 4.0800
BLOOM Bloomberry Resorts Corporation 10.6600 4.72
BMM Bogo Medellin Milling Company 120.1000
BPI Bank of the Philippine Islands 102.0000 -0.58
BRN A Brown Company, Inc. 1.2200 1.67
BSC Basic Energy Corporation 0.2340 0.43
CA Concrete Aggregates Corp. "A" 80.0500 -5.82
CAT Central Azucarera De Tarlac 20.6000 -4.63
CDC Cityland Development Corporation 1.5500 1.31
CEB Cebu Air, Inc. 112.0000 0.09
CEI Crown Equities, Inc. 0.2370 0.85
CEU Centro Escolar University 9.1400 -1.72
CHI Cebu Holdings, Inc. 5.5000 3.58
CHIB China Banking Corporation 35.9500 -0.14
CHP Cemex Holdings Philippines, Inc. 5.8000 -1.53
CIC Concepcion Industrial Corporation 64.2000 0.31
CLC Chelsea Logistics Holdings Corp. 10.4000 -1.33
CLI Cebu Landmasters, Inc. 5.0900 0.99
CNPF Century Pacific Food, Inc. 17.2800 0.12
COAL Coal Asia Holdings, Inc. 0.4000 1.27
COL COL Financial Group, Inc. 16.1000 1.13
COSCO Cosco Capital, Inc. 8.2200 -0.24
CPG Century Properties Group, Inc. 0.5300 3.92
CPM Century Peak Metals Holdings Corporation 1.4100 1.44
CROWN Crown Asia Chemicals Corporation 1.9200 -0.52
CYBR Cyber Bay Corporation 0.4850 -1.02
DAVIN Da Vinci Capital Holdings, Inc. 6.1000 -1.61
DD DoubleDragon Properties Corp. 42.9500 2.26
DDPR DoubleDragon Properties Corp. Pref. 105.2000 0.09
DFNN DFNN, Inc. 7.4800 -1.19
DIZ Dizon Copper Silver Mines, Inc. 8.7200 0.11
DMC DMCI Holdings, Inc. 15.9000 -0.13
DMPL Del Monte Pacific Limited 11.5400 -0.52
DNA Philab Holdings Corp. 4.9000 -1.80
DNL D and L Industries, Inc. 10.1000 -1.94
EAGLE EAGLE CEMENT CORPORATION 15.3200 -0.26
ECP Easycall Comm. Phils., Inc. 3.2500 0.62
EDC Energy Development Corporation 7.3000 0.69
EEI EEI Corporation 14.9000 1.36
ELI Empire East Land Holdings, Inc. 0.6900 0.00
EMP Emperador Inc. 7.3000 0.97
EURO Euro-Med Laboratories Phil., Inc. 1.7800
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.1500 0.00
EW East West Banking Corporation 31.9000 -0.16
FDC Filinvest Development Corporation 7.8300 0.00
FFI Filipino Fund, Inc. 8.9500 -3.76
FGEN First Gen Corporation 18.9400 -0.11
FIN Financials 1982.8600 -0.07
FJP F and J Prince Holdings Corp. "A" 5.7500 11.22
FLI Filinvest Land, Inc. 2.1600 0.47
FMETF First Metro Philippine Equity ETF 124.4000 0.65
FNI Global Ferronickel Holdings, Inc. 2.6100 -1.51
FOOD Alliance Select Foods Int'l, Inc. 0.8000 0.00
FPH First Phil. Holdings Corp. 68.0000 -0.29
FPI Forum Pacific, Inc. 0.2020
GEO GEOGRACE Resources Philippines, Inc. 0.2700 0.00
GERI Global-Estate Resorts, Inc. 1.5600 0.00
GLO Globe Telecom, Inc. 2070.0000 1.97
GLOPP Globe Telecom, Inc. - Perpetual Pref. 516.0000 0.00
GMA7 GMA Network, Inc. 6.0800 -0.33
GMAP GMA Holdings, Inc. "PDR" 5.7800 0.35
GPH Grand Plaza Hotel Corporation 13.3200 0.15
GSMI Ginebra San Miguel Inc. 14.3000 -2.79
GTCAP GT Capital Holdings, Inc. 1166.0000 1.39
GTPPA GT Capital Non-Voting Perpetual Pref "A" 1025.0000 1.28
GTPPB GT Capital Non-Voting Perpetual Pref "B" 1029.0000 0.10
H2O Philippine H2O Ventures Corporation 7.1900 -0.14
HDG Holding Firms 8142.8200 1.01
HI House of Investments, Inc. 7.8600 -1.75
HLCM Holcim Philippines, Inc. 13.0000 0.46
HOUSE 8990 Holdings, Inc. 4.9900 -2.92
HVN Golden Haven Memorial Park, Inc. 17.9600 -3.44
I I-Remit, Inc. 1.7200
ICT Int'l Container Terminal Services, Inc. 105.5000 0.86
IDC Italpinas Development Corporation 4.5000 -1.10
IMI Integrated Micro-Electronics, Inc. 19.0200 5.08
IMP Imperial Resources, Inc. "A" 2.9800 -2.30
IND Industrial 11341.1600 0.04
ION Ionics, Inc. 1.9000 0.00
IPM IPM Holdings, Inc. 8.4000 0.00
IPO iPeople, Inc. 12.0000 -0.17
IRC IRC Properties, Inc. 0.9300 -1.06
IS Island Information and Technology, Inc. 0.1640 -1.20
ISM ISM Communications Corporation 1.3200 -1.49
JAS Jackstones, Inc. 3.2000 -4.78
JFC Jollibee Foods Corporation 242.0000 -0.82
JGS JG Summit Holdings, Inc. 75.9500 2.50
JOH Jolliville Holdings Corporation 5.0000 -0.20
LAND City and Land Developers, Inc. 1.3300 -0.75
LBC LBC Express Holdings, Inc. 15.5000 -0.13
LC Lepanto Consolidated Mining Co. "A" 0.1820 0.00
LFM Liberty Flour Mills, Inc. 59.4000 -0.17
LIHC Lodestar Investment Hldgs Corp. 0.8900 0.00
LMG LMG Chemicals Corporation 4.7700 12.24
LPZ Lopez Holdings Corporation 6.7500 -3.30
LR Leisure and Resorts World Corporation 4.6000 2.00
LRW Leisure and Resorts World Corp.-Warrants 2.5800 -0.39
LSC Lorenzo Shipping Corporation 1.4200 0.71
LTG LT Group, Inc. 17.2600 0.12
M-O Mining and Oil 13926.2800 -0.22
MA Manila Mining Corporation "A" 0.0110 0.00
MAC Macroasia Corporation 14.0800 7.32
MACAY Macay Holdings, Inc. 23.1000 -0.43
MARC Marcventures Holdings, Inc. 2.0400 0.49
MAXS Max's Group, Inc. 19.9000 -2.93
MB Manila Bulletin Publishing Corp. 0.5600 -5.08
MBC Manila Broadcasting Company 19.1000 -1.04
MBT Metropolitan Bank and Trust Company 87.6000 -0.17
MED MEDCO Holdings, Inc. 0.7000 0.00
MEG Megaworld Corporation 5.3100 2.12
MER Manila Electric Company 270.6000 0.00
MFC Manulife Financial Corporation 910.0000 0.00
MG Millenium Global Holdings, Inc. 0.2300 0.00
MHC Mabuhay Holdings Corporation 0.4100 -1.20
MJC Manila Jockey Club, Inc. 2.3800 0.85
MPI Metro Pacific Investments Corporation 6.9500 1.02
MRC MRC Allied, Inc. 0.3750 1.35
MRP Melco Resorts and Entertainment (Philippines) Corporation 8.2500 0.73
MRSGI Metro Retail Stores Group, Inc. 4.3800 1.86
MVC Mabuhay Vinyl Corporation 3.3400 -0.30
MWC Manila Water Company, Inc. 30.9500 -0.16
MWIDE Megawide Construction Corporation 17.2400 0.94
MWP Megawide Const. Corp. - Perpetual Pref. 108.0000 0.00
NI NiHAO Minerals Resources Int'l, Inc. 1.7900 -4.97
NIKL Nickel Asia Corporation 7.8000 2.90
NOW Now Corporation 2.5100 -1.18
NRCP National Reinsurance Corp. of the Phils. 0.9100 0.00
OM Omico Corporation 0.5200 -3.70
OPM Oriental Pet. and Minerals Corp. "A" 0.0130 0.00
OPMB Oriental Pet. and Minerals Corp. "B" 0.0130 -7.14
ORE Oriental Peninsula Resources Group, Inc. 1.0600 1.92
OV The Philodrill Corporation 0.0120 0.00
PA Pacifica, Inc. 0.0500 0.00
PAL PAL Holdings Inc. 5.1800 0.00
PBB Philippine Business Bank 13.1000 -0.76
PBC Philippine Bank of Communications 25.0000 0.00
PCOR Petron Corporation 10.6000 1.73
PERC Petroenergy Resources Corporation 6.7600 -0.59
PF San Miguel Pure Foods Company Inc. 310.0000 0.00
PFP2 San Miguel Pure Foods Perpetual Pref. 2 1016.0000 0.40
PGOLD Puregold Price Club, Inc. 52.0000 1.96
PHA Premiere Horizon Alliance Corporation 0.4000 0.00
PHEN PHINMA Energy Corporation 1.8000 0.00
PHES Phil. Estates Corporation 0.5000 -3.85
PHN Phinma Corporation 9.9600 -0.40
PIP Pepsi-Cola Products Philippines, Inc. 3.0000 -0.33
PIZZA Shakeys Pizza Asia Ventures, Inc. 13.3000 2.94
PLC Premium Leisure Corp. 1.6100 -1.23
PMPC Panasonic Manufacturing Phils. Corp. 12.0000 -0.50
PNB Philippine National Bank 60.5000 0.17
PNX Phoenix Petroleum Philippines, Inc. 13.0400 2.35
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 103.5000 -3.09
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 109.0000 -0.91
POPI Prime Orion Philippines, Inc. 2.1000 1.45
PPC Pryce Corporation 6.7000 1.52
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1060.0000 1.05
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1119.0000 0.00
PRIM Prime Media Holdings, Inc. 0.9400 -3.09
PRMX Primex Corporation 6.0500 1.34
PRO Property 3967.0300 1.11
PSB Philippine Savings Bank 90.0000 1.12
PSE The Philippine Stock Exchange, Inc 238.0000 0.17
PSEI Philippine Stock Exchange Index 8219.3200 0.68
PTC Philippine Trust Company 119.0000 -0.83
PX Philex Mining Corporation 8.4500 -1.05
PXP PXP Energy Corporation 5.5700 5.29
RCB Rizal Commercial Banking Corp. 49.9000 -0.60
REG Republic Glass Holdings Corp. 2.6600 3.91
RFM RFM Corporation 4.3100
RLC Robinson Land Corporation 26.6500 1.72
RLT Philippine Realty and Holdings Corp. 0.4900 -2.00
ROCK Rockwell Land Corporation 1.7900 -0.56
ROX Roxas Holdings, Inc. 4.3800 0.00
RRHI Robinsons Retail Holdings, Inc. 93.9000 -1.16
RWM Travellers Int'l. Hotel Group, Inc. 3.7400 3.03
SBS SBS Philippines Corporation 5.9900 2.04
SCC Semirara Mining and Power Corporation 46.1500 -0.75
SECB Security Bank Corporation 249.2000 0.73
SEVN Philippine Seven Corporation 170.0000 0.00
SFI Swift Foods, Inc. 0.1460 1.39
SGI Solid Group, Inc. 1.5100 2.03
SHLPH Pilipinas Shell Petroleum Corporation 68.5500 -0.07
SHNG Shang Properties, Inc. 3.1500 0.00
SLF Sun Life Financial, Inc. 1820.0000
SLI Sta. Lucia Land, Inc. 1.0500 0.00
SM SM Investments Corporation 855.0000 0.83
SMC San Miguel Corporation 97.2000 -0.87
SMC2B San Miguel Corporation Series 2-B Pref. 76.4000 1.19
SMC2C San Miguel Corporation Series 2-C Pref. 80.5000 -1.84
SMC2E San Miguel Corporation Series 2-E Pref. 78.1000 0.00
SMC2F San Miguel Corporation Series 2-F Pref. 81.0000 -0.12
SMC2G San Miguel Corporation Series 2-G Pref. 78.5000 -0.51
SMC2H San Miguel Corporation Series 2-H Pref. 79.0000 0.00
SMC2I San Miguel Corporation Series 2-I Pref. 79.1000 0.06
SMPH SM Prime Holdings, Inc. 34.8500 1.01
SPC SPC Power Corporation 4.5000 -0.66
SPM Seafront Resources Corporation 2.6500 0.00
SSI SSI Group, Inc. 4.6400 -1.07
SSP SFA Semicon Philippines Corporation 2.7300 0.37
STI STI Education Systems Holdings, Inc. 1.5600 1.96
STR Starmalls, Inc. 7.3500 0.68
SUN Suntrust Home Developers, Inc. 0.8600 -1.15
SVC Services 1720.2000 0.73
T TKC Metals Corporation 1.2000 -2.44
TECH Cirtek Holdings Philippines Corporation 38.7500 4.73
TEL PLDT, Inc. 1660.0000 0.00
TFC PTFC Redevelopment Corporation 30.0000 4.71
TFHI Top Frontier Investment Holdings, Inc. 294.0000 -1.67
TUGS Harbor Star Shipping Services, Inc. 2.3600 3.51
UBP Union Bank of the Philippines 86.6000 -0.17
UPM United Paragon Mining Corporation 0.0079 -3.66
URC Universal Robina Corporation 150.1000 0.07
V Vantage Equities, Inc. 1.3200 0.00
VITA Vitarich Corporation 2.2700 0.44
VLL Vista Land and Lifescapes, Inc. 6.4000 1.75
VMC Victorias Milling Company, Inc. 3.7500 -2.34
VUL Vulcan Industrial and Mining Corporation 1.0100 2.02
VVT Vivant Corporation 26.5000 -2.48
WEB Philweb Corporation 9.6000 0.63
WIN Wellex Industries, Inc. 0.2000 4.08
WLCON Wilcon Depot 8.9500 0.90
WPI Waterfront Philippines, Inc. 1.2600 -2.33
X Xurpas Inc. 5.8800 1.55
ZHI Zeus Holdings, Inc. 0.2200 -1.79