Stock Name Last Price % Change
SM SM Investments Corporation 973.0000 -0.71
SMPH SM Prime Holdings, Inc. 35.4000 -0.70
MER Manila Electric Company 323.0000 0.31
PXP PXP Energy Corporation 10.9200 11.43
ALI Ayala Land, Inc. 42.0500 -1.75
JFC Jollibee Foods Corporation 254.0000 -1.17
GTCAP GT Capital Holdings, Inc. 1170.0000 0.00
PGOLD Puregold Price Club, Inc. 49.0500 2.94
AC Ayala Corporation 1019.0000 0.69
TEL PLDT, Inc. 1631.0000 -1.51
URC Universal Robina Corporation 139.0000 -0.50
MBT Metropolitan Bank and Trust Company 94.0000 0.53
BPI Bank of the Philippine Islands 99.3000 0.81
BDO BDO Unibank, Inc. 149.0000 0.20
GLO Globe Telecom, Inc. 1899.0000 -1.04
MEG Megaworld Corporation 5.6000 2.00
AGI Alliance Global Group, Inc. 15.9000 1.92
VLL Vista Land and Lifescapes, Inc. 5.9000 -3.44
DMC DMCI Holdings, Inc. 14.6200 0.27
MRC MRC Allied, Inc. 0.3950 2.60
NOW Now Corporation 2.7100 -6.55
AEV Aboitiz Equity Ventures, Inc. 69.5000 -0.57
SECB Security Bank Corporation 247.8000 -1.27
RCB Rizal Commercial Banking Corp. 53.0000 0.09
MPI Metro Pacific Investments Corporation 6.6500 -0.75
SCC Semirara Mining and Power Corporation 36.1000 -0.69
MAC Macroasia Corporation 22.2000 -2.20
MWIDE Megawide Construction Corporation 18.0600 1.92
EW East West Banking Corporation 35.0000 0.86
BLOOM Bloomberry Resorts Corporation 9.7000 -1.02
APX Apex Mining Company, Inc. 1.8000 5.88
JGS JG Summit Holdings, Inc. 71.5000 -1.52
CHP Cemex Holdings Philippines, Inc. 4.0000 -4.31
IDC Italpinas Development Corporation 10.8600 -3.04
DNL D and L Industries, Inc. 10.3400 -1.34
MWC Manila Water Company, Inc. 28.9500 0.17
AP Aboitiz Power Corporation 40.0000 -2.20
RLC Robinson Land Corporation 23.8000 -1.45
ICT Int'l Container Terminal Services, Inc. 103.3000 0.29
RRHI Robinsons Retail Holdings, Inc. 94.0000 4.04
SSI SSI Group, Inc. 3.5100 3.54
PCOR Petron Corporation 9.6000 -0.41
RFM RFM Corporation 5.0000 -0.40
IMI Integrated Micro-Electronics, Inc. 18.7000 -6.41
FPH First Phil. Holdings Corp. 61.5000 -0.16
FGEN First Gen Corporation 17.0000 -2.41
WLCON Wilcon Depot 8.1200 -0.25
EDC Energy Development Corporation 5.7500 -0.17
FLI Filinvest Land, Inc. 1.7900 -1.10
TECH Cirtek Holdings Philippines Corporation 44.0000 -1.12
TUGS Harbor Star Shipping Services, Inc. 3.2300 0.94
LFM Liberty Flour Mills, Inc. 58.5500 -2.42
MRP Melco Resorts and Entertainment (Philippines) Corporation 5.9100 -5.14
SHLPH Pilipinas Shell Petroleum Corporation 57.3000 -0.87
FMETF First Metro Philippine Equity ETF 126.2000 -0.16
GSMI Ginebra San Miguel Inc. 22.8000 -2.98
PIZZA Shakeys Pizza Asia Ventures, Inc. 12.8400 -0.62
EEI EEI Corporation 11.7000 -2.82
SMC San Miguel Corporation 109.6000 -1.26
NIKL Nickel Asia Corporation 6.7800 -2.73
SMC2F San Miguel Corporation Series 2-F Pref. 81.0000 -0.61
CNPF Century Pacific Food, Inc. 15.5000 -3.97
PFP2 San Miguel Pure Foods Perpetual Pref. 2 1018.0000 0.00
FNI Global Ferronickel Holdings, Inc. 2.8600 -2.72
CHIB China Banking Corporation 33.4000 -0.30
ANI AgriNurture, Inc. 12.3800 -0.96
SPC SPC Power Corporation 6.0900 18.95
X Xurpas Inc. 3.6700 1.66
LTG LT Group, Inc. 18.2000 0.00
WPI Waterfront Philippines, Inc. 0.9500 -5.00
UBP Union Bank of the Philippines 87.0000 0.12
MJC Manila Jockey Club, Inc. 3.3000 -3.51
HOUSE 8990 Holdings, Inc. 5.4000 0.00
VITA Vitarich Corporation 2.0400 -1.92
CPG Century Properties Group, Inc. 0.4700 -2.08
ATN ATN Holdings, Inc. "A" 0.3700 -5.13
CLC Chelsea Logistics Holdings Corp. 9.1500 0.00
CEB Cebu Air, Inc. 100.2000 -3.19
ROCK Rockwell Land Corporation 1.9300 -1.53
SGI Solid Group, Inc. 1.5400 6.94
PRMX Primex Corporation 6.8400 0.00
WEB Philweb Corporation 8.3500 -1.42
DD DoubleDragon Properties Corp. 39.0500 0.13
CEI Crown Equities, Inc. 0.2090 1.46
CPM Century Peak Metals Holdings Corporation 1.6500 0.61
RWM Travellers Int'l. Hotel Group, Inc. 3.6900 -2.12
PLC Premium Leisure Corp. 1.2900 -0.77
PNX Phoenix Petroleum Philippines, Inc. 12.4800 3.14
PF San Miguel Pure Foods Company Inc. 487.0000 0.21
EMP Emperador Inc. 7.2500 0.69
STI STI Education Systems Holdings, Inc. 1.6700 -0.60
PNB Philippine National Bank 57.4500 -2.21
GERI Global-Estate Resorts, Inc. 1.4900 0.00
SMC2E San Miguel Corporation Series 2-E Pref. 78.3500 0.32
MVC Mabuhay Vinyl Corporation 3.6000 4.35
MRSGI Metro Retail Stores Group, Inc. 3.9600 0.25
COSCO Cosco Capital, Inc. 7.7300 1.71
BEL Belle Corporation 3.6500 -1.35
ION Ionics, Inc. 2.0600 2.49
LR Leisure and Resorts World Corporation 3.6800 -1.87
EAGLE EAGLE CEMENT CORPORATION 14.7600 -0.27
CLI Cebu Landmasters, Inc. 4.8500 0.00
MAXS Max's Group, Inc. 18.1200 -0.44
PX Philex Mining Corporation 7.1100 -2.07
IPM IPM Holdings, Inc. 8.3600 0.12
AR Abra Mining and Industrial Corp. 0.0025 -3.85
TFHI Top Frontier Investment Holdings, Inc. 279.0000 -3.79
COL COL Financial Group, Inc. 15.2000 -4.52
ALCO Arthaland Corporation 0.9400 -1.05
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1141.0000 0.00
NI NiHAO Minerals Resources Int'l, Inc. 1.5500 -3.13
DDPR DoubleDragon Properties Corp. Pref. 104.5000 0.00
LRW Leisure and Resorts World Corp.-Warrants 2.2700 -1.73
SMC2H San Miguel Corporation Series 2-H Pref. 78.3500 -0.82
SEVN Philippine Seven Corporation 220.0000 1.85
LPZ Lopez Holdings Corporation 5.5900 1.08
PPC Pryce Corporation 6.9600 7.08
BRN A Brown Company, Inc. 0.9500 -2.06
RLT Philippine Realty and Holdings Corp. 0.5100 0.00
ABS ABS-CBN Corporation 37.1000 -1.33
MARC Marcventures Holdings, Inc. 1.8100 -1.63
PHEN PHINMA Energy Corporation 1.5700 1.29
MWP Megawide Const. Corp. - Perpetual Pref. 106.0000 -3.55
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 115.0000 0.09
GMA7 GMA Network, Inc. 5.9000 0.85
SSP SFA Semicon Philippines Corporation 2.0100 -2.43
BHI Boulevard Holdings, Inc. 0.0720 2.86
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1049.0000 0.00
GTPPA GT Capital Non-Voting Perpetual Pref "A" 1050.0000 0.96
BKR Bright Kindle Res. and Investments, Inc. 2.0400 -0.49
ISM ISM Communications Corporation 1.3700 0.74
DNA Philab Holdings Corp. 3.1600 3.61
PIP Pepsi-Cola Products Philippines, Inc. 2.3700 -3.66
APL Apollo Global Capital, Inc. 0.0480 0.00
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 105.7000 0.00
SBS SBS Philippines Corporation 5.7100 0.18
V Vantage Equities, Inc. 1.2600 -0.79
GMAP GMA Holdings, Inc. "PDR" 5.5000 0.00
VUL Vulcan Industrial and Mining Corporation 0.6700 0.00
PBC Philippine Bank of Communications 25.0000 0.81
LC Lepanto Consolidated Mining Co. "A" 0.1520 -0.65
AGF AG Finance, Incorporated 3.7000 -1.33
NRCP National Reinsurance Corp. of the Phils. 0.7900 -2.47
SLI Sta. Lucia Land, Inc. 1.0400 0.97
PMPC Panasonic Manufacturing Phils. Corp. 8.4000 1.20
AB Atok-Big Wedge Company, Inc. 16.2000 4.65
POPI Prime Orion Philippines, Inc. 2.0500 0.00
BSC Basic Energy Corporation 0.2230 -3.46
LIHC Lodestar Investment Hldgs Corp. 0.6800 -1.45
ROX Roxas Holdings, Inc. 4.6000 -3.77
DWC Discovery World Corporation 2.5500 26.87
CROWN Crown Asia Chemicals Corporation 1.8900 -0.53
PRIM Prime Media Holdings, Inc. 1.1500 -3.36
BLFI BDO Leasing and Finance, Inc. 3.7500 -3.85
GLOPP Globe Telecom, Inc. - Perpetual Pref. 521.0000 0.00
ABG Asiabest Group International, Inc. 17.5000 0.46
SMC2D San Miguel Corporation Series 2-D Pref. 76.4000 0.13
PERC Petroenergy Resources Corporation 6.0000 0.00
ORE Oriental Peninsula Resources Group, Inc. 0.9500 -2.06
PHES Phil. Estates Corporation 0.3750 -2.60
ABA AbaCore Capital Holdings, Inc. 0.3400 0.00
CYBR Cyber Bay Corporation 0.4650 0.00
ARA Araneta Properties, Inc. 2.4100 -2.43
2GO 2GO Group, Inc. 17.3000 0.58
LCB Lepanto Consolidated Mining Co. "B" 0.1550 -0.64
JAS Jackstones, Inc. 3.1800 -0.93
ABSP ABS-CBN Holdings Corporation "PDR" 36.9000 -0.27
DAVIN Da Vinci Capital Holdings, Inc. 5.4000 2.86
PSE The Philippine Stock Exchange, Inc 243.0000 -0.16
PHA Premiere Horizon Alliance Corporation 0.3300 -2.94
PA Pacifica, Inc. 0.0480 2.13
IPO iPeople, Inc. 12.0000 0.00
ATNB ATN Holdings, Inc. "B" 0.3900 -1.27
SLF Sun Life Financial, Inc. 1900.0000 0.00
H2O Philippine H2O Ventures Corporation 7.6000 0.00
HI House of Investments, Inc. 7.7300 0.00
ELI Empire East Land Holdings, Inc. 0.6600 0.00
ACE Acesite (Phils.) Hotel Corp. 1.4900 -0.67
MG Millenium Global Holdings, Inc. 0.2050 0.99
OM Omico Corporation 0.4600 -1.08
MED MEDCO Holdings, Inc. 0.6000 -1.64
IS Island Information and Technology, Inc. 0.1460 -2.67
LMG LMG Chemicals Corporation 4.1100 0.49
DFNN DFNN, Inc. 7.1200 0.00
LSC Lorenzo Shipping Corporation 1.2500 0.00
PBB Philippine Business Bank 11.8800 -1.00
ALHI Anchor Land Holdings, Inc. 8.8000 3.53
T TKC Metals Corporation 1.2000 2.56
GEO GEOGRACE Resources Philippines, Inc. 0.2500 -1.96
CHI Cebu Holdings, Inc. 5.4700 0.74
SHNG Shang Properties, Inc. 3.2000 0.00
BC Benguet Corporation "A" 1.7500 -0.57
CAT Central Azucarera De Tarlac 18.6800 3.78
PAL PAL Holdings Inc. 5.1000 0.00
SUN Suntrust Home Developers, Inc. 0.8300 -3.49
FOOD Alliance Select Foods Int'l, Inc. 0.7300 1.39
HLCM Holcim Philippines, Inc. 11.8400 -0.34
APC APC Group, Inc. 0.4800 2.13
DMPL Del Monte Pacific Limited 11.4400 1.60
IRC IRC Properties, Inc. 0.8100 3.85
MA Manila Mining Corporation "A" 0.0100 0.00
AUB Asia United Bank Corporation 59.0000 -1.50
COAL Coal Asia Holdings, Inc. 0.3600 0.00
APO Anglo-Philippine Holdings Corporation 0.9800 -6.67
FPI Forum Pacific, Inc. 0.1830 -1.08
CDC Cityland Development Corporation 1.1600 0.87
HVN Golden Haven Memorial Park, Inc. 17.7400 -1.99
UPM United Paragon Mining Corporation 0.0072 0.00
FDC Filinvest Development Corporation 7.9900 0.00
I I-Remit, Inc. 1.6600 -0.60
UNI Unioil Resources and Holdings Co., Inc. 0.2500 0.00
SMC2I San Miguel Corporation Series 2-I Pref. 80.0000 0.00
PTC Philippine Trust Company 99.0000 -1.10
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.1540 10.00
CA Concrete Aggregates Corp. "A" 63.0500 -3.00
ATI Asian Terminals, Inc. 11.9600 3.10
IMP Imperial Resources, Inc. "A" 2.4500 3.81
BCB Benguet Corporation "B" 1.7500 -0.57
OPMB Oriental Pet. and Minerals Corp. "B" 0.0120 0.00
SMC2C San Miguel Corporation Series 2-C Pref. 82.5000 0.49
MJIC MJC Investments Corporation 3.4700 0.00
ACR Alsons Consolidated Resources, Inc. 1.3500 0.00
OV The Philodrill Corporation 0.0120 9.09
DIZ Dizon Copper Silver Mines, Inc. 7.8800 -1.50
LRP Leisure and Resorts World Corp.-Pref 1.0700 0.00
MAB Manila Mining Corporation "B" 0.0110 0.00
SMC2B San Miguel Corporation Series 2-B Pref. 76.0000 0.26
GPH Grand Plaza Hotel Corporation 11.5000 4.55
OPM Oriental Pet. and Minerals Corp. "A" 0.0120 0.00
SFI Swift Foods, Inc. 0.1380 -2.82
SPM Seafront Resources Corporation 2.5300 0.00
WIN Wellex Industries, Inc. 0.1840 -2.65
ANS A. Soriano Corporation 7.0000 2.19
LOTO Pacific Online Systems Corporation 11.1000 0.00
ZHI Zeus Holdings, Inc. 0.1970 -0.51
MFC Manulife Financial Corporation 950.0000 0.53
PAX Paxys, Inc. 2.8600 0.00
VVT Vivant Corporation 25.1000 -0.20
AT Atlas Cons. Mining and Dev't Corp. 4.8000 0.00
KEP Keppel Philippines Properties, Inc. 4.0300 -2.89
SGP Synergy Grid and Dev't Phils., Inc. 190.0000 -0.05
BMM Bogo Medellin Milling Company 114.0000 -0.44
LAND City and Land Developers, Inc. 1.1300 0.00
MB Manila Bulletin Publishing Corp. 0.5200 -1.89
FJP F and J Prince Holdings Corp. "A" 5.1000 0.00
ACPB1 Ayala Corp. Class "B" Series 1 Pref. 520.0000
ALL All Shares 4851.6800 -0.41
FIN Financials 2087.1300 0.11
HDG Holding Firms 8424.7600 -0.38
IND Industrial 10922.0500 -0.72
LBC LBC Express Holdings, Inc. 15.8000
M-O Mining and Oil 12092.1600 -0.23
PRO Property 3826.5800 -1.00
PSEI Philippine Stock Exchange Index 8289.1900 -0.39
RCI Roxas and Company, Inc. 1.9200
SVC Services 1635.5000 -0.29