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