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