Stock Quotes

Year to Date High	Year to Date Low	Code	Name	Volume	Open	High	Low	Close	Previous	Net Foreign Trade(peso) Buy(sell)
1.07	0.5	BRN	A Brown Co., Inc.	47,000	0.8	0.84	0.8	0.84	0.84	-
16	12.4	ANS	A. Soriano Corp.	10,200	15	15	14.82	15	14.9	-
0.8	0.26	ABA	AbaCore Capital Hldgs., Inc.	4,400,000	0.32	0.33	0.31	0.33	0.32	-
37.25	24.2	AEV	Aboitiz Equity Vent., Inc.	1,881,600	29.8	30.25	29.8	30	29.8	11,495,260
48	35	AP	Aboitiz Power Corp.	1,664,700	45.7	46.8	44.7	45.5	48	(8,425,745)
4.8	3.16	ABS	ABS-CBN Corp.	261,000	3.53	3.56	3.5	3.5	3.53	-
3.07	2.17	ACEN	ACEN Corp.	11,670,000	2.93	2.98	2.91	2.96	2.95	12,444,180
1,100	1,040	ACENB	ACEN Corporation Series B Pref.	1,160	1,059	1,060	1,058	1,060	1,045	-
1.55	1.2	ACE	Acesite (Phils.) Hotel Corp.	1,000	1.38	1.38	1.38	1.38	1.38	-
1	0	ANI	Agrinurture, Inc.	203,000	1	1	1	1	1	-
0.111	0.03	ALLDY	AllDay Marts, Inc.	30,400,000	0.034	0.034	0.032	0.032	0.033	660,000
0.63	0.237	HOME	AllHome Corp.	60,000	0.24	0.24	0.238	0.238	0.239	-
9.61	6	AGI	Alliance Global Group, Inc.	3,293,800	8.96	9.34	8.96	9.29	8.98	(2,696,383)
1.44	1	AGIW	Alliance Global Group, Inc. Warrants	93,000	1.4	1.46	1.39	1.44	1.4	-
0.57	0.35	FOOD	Alliance Select Foods Int'l., Inc.	380,000	0.35	0.35	0.34	0.35	0.35	20,950
0.91	0.4	ACR	Alsons Cons. Res., Inc.	5,192,000	0.77	0.82	0.75	0.78	0.75	(379,360)
1.07	0.71	ALTER	Alternergy Holdings Corp.	439,000	0.78	0.79	0.77	0.77	0.78	82,160
5.99	3.6	ALHI	Anchor Land Hldgs., Inc.	3,000	3.89	3.99	3.89	3.99	3.6	(11,870)
1.14	0.36	APO	Anglo Phil. Hldgs. Corp.	316,000	0.79	0.88	0.79	0.81	0.79	-
17.8	5.19	APX	Apex Mining Co., Inc. "A"	9,590,500	15.22	15.9	15.22	15.8	14.88	19,986,076
0.01	0.0043	APL	Apollo Global Capital, Inc.	629,000,000	0.0077	0.0081	0.0076	0.008	0.0077	777,600
0.66	0.33	ARA	Araneta Properties, Inc.	30,000	0.34	0.34	0.34	0.34	0.34	-
45.5	38.1	AREIT	AREIT, Inc.	914,800	39.7	39.9	38.65	39	39.5	(10,571,765)
0.48	0.31	ALCO	Arthaland Corp.	410,000	0.43	0.43	0.43	0.43	0.43	-
499	446	ALCPD	Arthaland Corp. Perpetual Pref "D"	300	485	485	485	485	480.2	-
535	450	ALCPF	Arthaland Corp. Perpetual Pref "F"	100	500	500	500	500	500	-
56.5	31.1	AUB	Asia United Bank Corp.	7,400	42.65	42.7	41.35	42.6	42	(64,745)
39.3	14.5	ABG	Asiabest Group Int'l., Inc.	2,100	16	16	15.5	16	16	-
10.4	3.52	AT	Atlas Cons. Mng. & Dev't. Corp.	5,401,100	6.25	7.32	6.25	7.19	6.17	5,792,896
0.54	0.41	ATN	ATN Hldgs., Inc. "A"	1,200,000	0.41	0.41	0.41	0.41	0.42	-
5.44	1.85	AB	Atok-Big Wedge Co., Inc.	2,000	2.17	2.17	2.16	2.16	2.2	-
2.38	1.68	AXLM	Axelum Resources Corp.	136,000	2.28	2.38	2.26	2.38	2.3	(45,030)
618	402	AC	Ayala Corp.	306,130	510	534	506.5	534	503.5	47,173,615
2,050	1,950	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	200	1,990	1,996	1,990	1,995	1,990	-
30	16	ALI	Ayala Land, Inc.	78,043,300	17	17	17	17	16	(526,438,068)
2	1	ALLHC	AyalaLand Logistics Hldgs. Corp.	337,000	1	1	1	1	1	(1,010)
0.41	0.29	BALAI	Balai ni Fruitas, Inc.	30,000	0.32	0.32	0.32	0.32	0.32	(6,350)
168	112.8	BDO	Banco de Oro Unibank, Inc.	6,631,480	117.4	119	116.1	119	112.8	47,760,481
9.35	6.81	BNCOM	Bank of Commerce	64,600	9	9.3	9	9.25	9	-
142.5	96	BPI	Bank of the Phil. Islands	3,498,970	99.9	101.8	99.65	101.6	99.9	(25,909,954)
0.163	0.113	BSC	Basic Energy Corp.	740,000	0.121	0.122	0.119	0.12	0.121	-
1.84	1.22	BEL	Belle Corp.	412,000	1.3	1.43	1.29	1.4	1.34	29,900
7	3.91	BC	Benguet Corp. "A"	17,600	6.45	6.46	6.45	6.46	6.2	-
7.1	3.8	BCB	Benguet Corp. "B"	7,400	6.1	6.37	6.1	6.37	5.98	(634)
6.18	1.99	BLOOM	Bloomberry Resorts Corp.	8,527,000	2.04	2.15	2.04	2.08	2.03	(1,475,670)
0.058	0.033	BHI	Boulevard Hldgs., Inc.	900,000	0.034	0.034	0.034	0.034	0.034	-
1.09	0.53	BKR	Bright Kindle Res. & Invest., Inc.	184,000	0.55	0.58	0.54	0.58	0.58	7,130
38.3	28.55	CEB	Cebu Air, Inc.	654,800	29	30.5	28.7	30.5	28.55	12,883,935
48	31.1	CEBCP	Cebu Air, Inc. Convertible Pref.	8,200	35	35	34	34	35	-
2.63	2.2	CLI	Cebu Landmasters, Inc.	88,000	2.37	2.4	2.37	2.39	2.37	(56,880)
12.58	9.02	CAT	Central Azucarera De Tarlac	1,600	10	10	10	10	10.16	-
18.98	13.1	CEU	Centro Escolar University	9,700	16.68	16.8	16.68	16.7	16.68	(16,700)
42	32	CNPF	Century Pacific Food, Inc.	1,022,500	34.85	34.85	33.3	33.5	35	(15,698,520)
1	0.55	CPG	Century Prop. Group, Inc.	2,815,000	1	1	1	1	1	178,980
103	99	CPGPB	Century Properties Group, Inc. Pref. B	19,990	101	101	101	101	101	-
1.28	0.75	C	Chelsea Logistics and Infra. Hldgs. Corp.	182,000	0.79	0.79	0.79	0.79	0.8	(1,580)
93.4	47.5	CBC	China Banking Corp.	553,810	64	64.2	62	62	64	(1,422,957)
0.94	0.51	TECH	Cirtek Hldgs. Phils. Corp.	534,000	0.52	0.54	0.52	0.52	0.52	(1,060)
25.95	8.31	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	600	10	10	10	10	10	-
13.7	6.41	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	3,100	6.52	7	6.52	7	7	-
3.9	3.1	CREIT	Citicore Energy REIT Corp.	2,214,000	3.4	3.42	3.39	3.4	3.4	1,839,640
4.59	3.66	CREC	Citicore Renewable Energy Corp.	50,000	4.59	4.63	4.59	4.59	4.59	(134,190)
0.66	0.35	LAND	City and Land Developers, Inc.	70,000	0.46	0.48	0.46	0.48	0.49	-
0.65	0.52	CDC	Cityland Dev't. Corp.	68,000	0.55	0.55	0.55	0.55	0.55	-
1.65	1.32	COL	COL Fin'l. Group, Inc.	90,000	1.4	1.4	1.4	1.4	1.4	-
15.44	12.78	CIC	Concepcion Ind'l. Corp.	25,900	13.56	13.58	13.4	13.46	13.56	-
1.42	0.86	CHP	Concreat Hldg. Phils., Inc.	83,000	0.87	0.9	0.87	0.88	0.86	-
64.8	36.05	CA	Concrete Aggregates Corp. "A"	10	56.3	56.3	56.3	56.3	56.35	-
21.4	11.2	CNVRG	Converge ICT Solutions, Inc.	3,649,900	12.26	12.44	12.1	12.16	12.2	(28,126,438)
7.83	5.12	COSCO	Cosco Capital, Inc.	1,389,300	6.97	7.06	6.97	7.06	6.9	213,914
1.83	1.6	CROWN	Crown Asia Chemicals Corp.	4,000	1.65	1.68	1.65	1.68	1.63	-
0.082	0.052	CEI	Crown Equities, Inc.	1,310,000	0.074	0.075	0.074	0.075	0.074	-
5.8	3.28	DNL	D&L Industries, Inc.	2,506,000	3.63	3.79	3.63	3.73	3.6	(3,014,870)
5.35	4.68	DMW	D.M. Wenceslao and Associates, Inc.	10,000	5.1	5.1	4.9	4.9	4.95	(24,500)
1.1	1.02	DDMPR	DDMP REIT, Inc.	3,362,000	1.04	1.05	1.03	1.05	1.04	8,240
5.8	2.66	DELM	Del Monte Pacific Ltd.	99,900	5.52	5.8	5.4	5.8	5.52	540
65	13.12	PLUS	DigiPlus Interactive Corp.	7,229,300	16.2	16.46	15.6	15.6	15.98	(18,254,628)
1.15	0.9	DWC	Discovery World Corp.	15,000	0.93	0.95	0.9	0.95	1.02	2,760
1.55	0.58	DITO	DITO CME Holdings Corp.	10,571,000	0.63	0.65	0.62	0.63	0.63	2,482,870
11.6	8.5	DMC	DMCI Hldgs., Inc.	2,423,400	9.98	10	9.83	9.83	9.98	(5,351,878)
7.75	1.15	DHI	Dominion Hldgs., Inc.	9,966,600	6.95	8.35	6.95	7.75	6.9	3,024,107
14.98	8.3	DD	DoubleDragon Prop. Corp.	73,900	9.13	9.15	8.91	9.15	9.13	(36,280)
98.7	94.1	DDPR	DoubleDragon Prop. Corp. Pref.	125,770	94.5	96.3	94.2	95.65	94.1	14,145
0.4	0.245	ECVC	East Coast Vulcan Mining Corp.	770,000	0.27	0.27	0.26	0.26	0.27	23,500
13.46	9.7	EW	East West Banking Corp.	67,700	13.1	13.1	13	13	13	-
3.38	2.08	EEI	EEI Corp.	188,000	2.08	2.11	2.08	2.11	2.08	100,200
98.95	85.05	EEIPB	EEI Corp. Series B Pref.	2,070	96	96.95	96	96.95	96.95	-
16.76	12.28	EMI	Emperador, Inc.	279,400	15.2	16.02	15.2	15.48	16	(2,370,448)
0.121	0.096	ELI	Empire East Land Hldgs., Inc.	1,770,000	0.1	0.106	0.096	0.096	0.096	(2,040)
4.37	3.24	ENEX	ENEX Energy Corp.	14,000	3.58	3.6	3.58	3.6	3.7	-
0.049	0.0197	EGRN	Everwoods Green Res. and Hdgs, Inc.	20,000,000	0.036	0.037	0.035	0.037	0.036	402,500
2.9	2	FJP	F&J Prince Hldgs. Corp.“A”	2,000	2.72	2.72	2.72	2.72	2.72	-
9.3	2.9	FERRO	Ferronoux Holding, Inc.	13,000	2.79	2.9	2.79	2.9	3.17	13,840
0.74	0.54	FCG	Figaro Culinary Group, Inc.	283,000	0.57	0.57	0.56	0.57	0.56	-
5	4.03	FDC	Filinvest Dev't. Corp.	17,000	4.21	4.28	4.2	4.28	4.21	21,400
1,010	997	FDCPA	Filinvest Devt. Corp. Series A Pref.	3,050	1,010	1,010	1,010	1,010	1,010	3,080,500
1,020	1,000	FDCPB	Filinvest Devt. Corp. Series B Pref.	150	1,000	1,005	1,000	1,005	1,008	-
0.86	0.72	FLI	Filinvest Land, Inc.	750,000	0.72	0.75	0.72	0.75	0.75	(30)
4	3	FILRT	Filinvest REIT, Corp.	339,000	3	3	3	3	3	74,860
20.8	15.1	FGEN	First Gen Corp.	816,400	18	18.38	17.58	18.38	17.88	5,808,198
109.4	94.8	FMETF	First Metro Phil. Equity ETF, Inc.	10,570	99	99.95	99	99.9	99	(200,064)
86.5	56.5	FPH	First Phil. Hldgs. Corp.	21,270	75	78.95	73.2	75.05	73.1	355,263
0.69	0.6	FRUIT	Fruitas Hldgs., Inc.	1,307,000	0.68	0.68	0.67	0.68	0.68	(1,360)
0.147	0.058	GEO	GEOGRACE Res. Phils., Inc.	140,000	0.072	0.078	0.071	0.077	0.079	(830)
301	273.6	GSMI	Ginebra San Miguel, Inc.	31,360	275.6	276	273.6	273.6	275.6	(5,409,650)
2.39	1.02	FNI	Global Ferronickel Hldgs., Inc.	1,158,000	1.74	1.8	1.7	1.77	1.75	(50,460)
2,238	1,445	GLO	Globe Telecom, Inc.	18,100	1,625	1,630	1,612	1,615	1,625	(10,102,220)
2,044	2,020	GLOBA	Globe Telecom, Inc. - Non-voting Pref. A	5	2,044	2,044	2,044	2,044	2,044	-
2,070	2,020	GLOBB	Globe Telecom, Inc. - Non-voting Pref. B	30	2,040	2,040	2,040	2,040	2,060	-
6.24	4.5	GMAP	GMA Hldgs., Inc. "PDR"	300	5.65	5.65	5.65	5.65	5.65	-
6	5	GMA7	GMA Network, Inc.	591,300	6	6	6	6	6	-
0	0	GREEN	Greenergy Hldgs., Inc.	4,880,000	0	0	0	0	0	(3,380)
717.5	465	GTCAP	GT Capital Hldgs., Inc.	199,720	520	529	518	524	520	(55,298,550)
1,010	951.5	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	200	980	980	980	980	980.5	-
0.69	0.46	TUGS	Harbor Star Shipping Serv., Inc.	255,000	0.56	0.56	0.54	0.54	0.56	135,000
1.19	0.96	HTI	Haus Talk, Inc.	419,000	1.14	1.16	1.12	1.14	1.14	-
1	0.42	IMP	Imperial Resources, Inc. "A"	88,000	0.9	0.9	0.9	0.9	0.9	-
4.2	1.64	IMI	Integ. Micro-Electronics, Inc.	785,000	3.35	3.39	3.2	3.32	3.3	(390,290)
733	320	ICT	Int'l. Cont. Term'l. Serv., Inc.	1,381,600	700	709.5	690	695	688	(3,435,090)
1.18	0.76	ION	Ionics, Inc.	510,000	1.05	1.07	1.03	1.07	1.05	-
0.141	0.069	IS	Island Info. and Technology, Inc.	160,000	0.104	0.105	0.104	0.105	0.096	-
1.23	0.8	IDC	Italpinas Dev't. Corp.	34,000	0.8	0.83	0.8	0.83	0.8	-
31.1	15.86	JGS	JG Summit Hldgs., Inc.	2,193,900	27.8	28.4	27.45	28.05	27.6	20,595,935
245	177	JFC	Jollibee Foods Corp.	1,299,400	180.2	183.5	178.3	178.3	177.7	(93,950,806)
2.9	2.1	KEEPR	Keepers Hldgs., Inc., The	6,720,000	2.16	2.18	2.08	2.1	2.16	(5,666,520)
3.6	2.03	KEP	Keppel Phils. Prop., Inc.	49,000	2.68	2.68	2.6	2.66	2.69	(60)
1.8	1.04	KPPI	Kepwealth Property Phils., Inc.	30,000	1.19	1.19	1.19	1.19	1.35	2,380
9.28	6.78	LBC	LBC Express Hldgs., Inc.	100	7.06	7.06	7.06	7.06	7.06	-
0.26	0.077	LC	Lepanto Cons. Mng. "A"	22,180,000	0.181	0.187	0.18	0.187	0.179	-
0.25	0.08	LCB	Lepanto Cons. Mng. "B"	2,460,000	0.175	0.188	0.173	0.188	0.18	-
36.6	16.4	LFM	Liberty Flour Mills, Inc.	1,400	31	31	30	30	30	(9,300)
0.37	0.17	LMG	LMG Corp.	10,000	0.26	0.26	0.26	0.26	0.26	2,550
0.87	0.18	LODE	Lodestar Invest. Hldg. Corp. "A"	20,000	0.36	0.4	0.36	0.4	0.36	-
4.32	2.52	LPZ	Lopez Hldgs. Corp.	35,000	3.7	3.75	3.7	3.75	3.64	(37,220)
16.06	11.4	LTG	LT Group,Inc.	1,518,400	14.66	14.7	14.5	14.5	14.66	(6,889,530)
5.01	3.6	MAC	Macroasia Corp.	1,695,000	4.28	4.31	4.26	4.3	4.25	876,810
0.21	0.128	MB	Manila Bulletin Pub. Corp.	20,000	0.165	0.165	0.165	0.165	0.165	-
638	520	MER	Manila Electric Co.	134,980	616	616	604	604	617.5	(42,982,860)
0.0092	0.0051	MA	Manila Mining Corp. "A"	38,000,000	0.0076	0.0077	0.0076	0.0077	0.0078	-
0.0091	0.0051	MAB	Manila Mining Corp. "B"	4,000,000	0.0078	0.0078	0.0078	0.0078	0.0078	-
42.5	30.75	MWC	Manila Water Co., Inc.	1,123,900	42.35	42.95	41.6	41.6	42.35	(7,375,645)
2,140	1,506	MFC	Manulife Financial Corp.	185	1,915	1,964	1,900	1,900	1,915	191,500
0.92	0.49	MARC	Marcventures Hldgs., Inc.	1,726,000	0.65	0.68	0.65	0.68	0.65	628,030
2.65	2.15	MAXS	Max's Group,Inc.	27,000	2.25	2.25	2.25	2.25	2.25	-
22	14.1	MYNLD	Maynilad Water Services, Inc.	9,921,900	20.3	20.95	20.25	20.6	20.1	(117,370,530)
0.29	0.201	MEDIC	Medilines Distributors, Inc.	160,000	0.2	0.21	0.2	0.21	0.21	-
3.58	1.88	MWIDE	Megawide Const. Corp.	2,905,000	2.75	2.85	2.66	2.85	2.79	236,640
104	95.5	MWP6B	Megawide Const. Corp. Series 6B Pref.	300	101	101	100.1	100.1	101	-
104.9	98.2	MWP7A	Megawide Const. Corp. Series 7A Pref.	10	100	100	100	100	100	-
2.32	1.74	MEG	Megaworld Corp.	5,214,000	2.1	2.1	2.05	2.05	2.1	(4,394,050)
0.66	0.38	MM	MerryMart Consumer Corp.	1,470,000	0.38	0.4	0.38	0.38	0.38	-
1.32	1.11	MRSGI	Metro Retail Stores Group, Inc.	240,000	1.16	1.17	1.16	1.17	1.16	(1,170)
80.5	62.05	MBT	MetroBank and Trust Co.	9,551,020	65.1	66.4	63	63	63.5	(253,399,331)
0.084	0.056	MG	Millennium Global Hldgs., Inc.	40,000	0.064	0.064	0.064	0.064	0.06	-
8.12	5.65	MONDE	Monde Nissin Corp.	3,103,600	6.67	6.73	6.42	6.42	6.67	(4,889,283)
1.17	0.5	MRC	MRC Allied, Inc.	2,183,000	0.95	0.96	0.94	0.95	0.95	369,520
14.94	13.34	MREIT	MREIT, Inc.	212,700	13.6	13.86	13.6	13.76	13.52	(152,854)
0.84	0.54	NRCP	Nat'l. Reinsurance Corp. of the Phils.	284,000	0.72	0.72	0.71	0.71	0.72	-
3.84	1.78	XG	NexGen Energy Corp.	22,000	2.68	2.68	2.6	2.67	2.73	5,330
5.64	2.02	NIKL	Nickel Asia Corp.	5,741,000	4.27	4.62	4.26	4.53	4.2	4,290,330
0.66	0.29	NI	Nihao Min. Resources Int'l., Inc.	320,000	0.49	0.52	0.46	0.5	0.49	-
0.97	0.36	NOW	Now Corp.	442,000	0.55	0.57	0.52	0.53	0.55	13,230
40	14.8	OGP	OceanaGold (Philippines), Inc.	1,447,100	32.7	34	32.7	34	31.8	6,039,355
0.133	0.09	OM	Omico Corp.	400,000	0.091	0.091	0.09	0.09	0.091	-
0.53	0.32	ORE	Oriental Peninsula Res. Grp., Inc.	160,000	0.47	0.47	0.46	0.46	0.46	(9,100)
0.013	0.0072	OPM	Oriental Pet. & Min. Corp. "A"	1,400,000	0.013	0.013	0.012	0.012	0.013	-
0.013	0.0072	OPMB	Oriental Pet. & Min. Corp. "B"	400,000	0.012	0.013	0.012	0.013	0.012	-
1.32	0.75	PA	Pacifica Holdings, Inc.	21,000	0.8	0.8	0.75	0.75	0.77	1,500
4.74	3.3	PAL	PAL Hldgs., Inc.	337,000	3.55	3.64	3.54	3.6	3.55	(118,220)
11.4	5.37	PMPC	Panasonic Mfg. Phils. Corp.	7,700	9.4	9.4	9.01	9.05	9.42	-
3.39	2.15	PAX	Paxys, Inc.	20,000	2.2	2.2	2.15	2.15	2.22	(43,150)
3.97	2.94	PERC	Petroenergy Res. Corp.	104,000	3.41	3.5	3.41	3.42	3.41	52,500
3.5	2.29	PCOR	Petron Corp.	10,386,000	2.9	2.96	2.78	2.88	2.91	1,580,580
1,020	965.5	PRF4A	Petron Corp. - Perp. Pref. Series 4A	680	1,009	1,020	1,005	1,020	1,009	-
1,050	950	PRF4B	Petron Corp. - Perp. Pref. Series 4B	335	1,005	1,005	1,005	1,005	1,010	-
1,045	980	PRF4C	Petron Corp. - Perp. Pref. Series 4C	1,475	1,000	1,015	995	1,015	1,000	-
1,038	954	PRF4D	Petron Corp. - Perp. Pref. Series 4D	35	1,005	1,005	1,005	1,005	1,010	-
0.22	0.131	PHR	PH Resorts Group Holdings, Inc.	1,390,000	0.138	0.138	0.131	0.131	0.136	-
4.19	1.4	PHC	Philcomsat Holdings Corp	6,000	1.7	1.7	1.65	1.67	1.83	1,670
12	5.29	PX	Philex Mining Corp.	5,219,800	8.94	9.08	8.8	9	8.51	10,567,449
20	15.82	PBC	Philippine Bank of Comm.	3,500	16	16	16	16	16	-
67	42	PNB	Philippine National Bank	460,810	56.25	59	56.25	58	56.25	14,792,377
59	52.55	PSB	Philippine Savings Bank	630	57	57	56	56	57	(2,833)
58	32.25	SEVN	Philippine Seven Corp.	162,700	33	34	33	34	34	(37,390)
12	1.67	WEB	Philweb Corp.	3,129,000	11	11	11	11	11	(8,834,868)
19	13.04	PHN	Phinma Corp.	500	14	14	13	13	14	-
1,425	1,080	TEL	PLDT, Inc.	63,710	1,300	1,300	1,275	1,280	1,295	(20,168,795)
0.37	0.172	PHA	Premiere Horizon Alliance Corp.	1,980,000	0.175	0.192	0.171	0.172	0.175	(1,910)
2.48	0.93	PREIT	Premiere Island Power REIT Corp.	106,000	1.2	1.2	1.18	1.19	1.19	(48,000)
1.85	0.87	PRIM	Prime Media Hldgs., Inc.	17,000	0.87	0.93	0.87	0.93	0.87	-
15.48	9.62	PPC	Pryce Corp.	14,800	14.5	14.78	14.5	14.6	14.5	(154,868)
45.95	25.5	PGOLD	Puregold Price Club, Inc.	2,632,100	41.25	42.5	40.3	41	41	14,730,375
3.9	2	PXP	PXP Energy Corp.	4,100,000	3.88	3.88	3.69	3.7	3.9	(48,350)
0.99	0.75	ASLAG	Raslag Corp.	131,000	0.8	0.82	0.8	0.82	0.8	-
6.92	5.02	REDC	Repower Energy Dev't. Corp.	1,600	6.69	6.69	6.69	6.69	6.69	-
5.63	4	RFM	RFM Corp.	341,100	5.29	5.32	5.25	5.3	5.28	(580,999)
27.3	23.5	RCB	Rizal Commercial Banking Corp.	29,500	24	24	24	24	23.5	-
8.26	6.1	RCR	RL Commercial REIT, Inc.	4,423,200	6.65	6.7	6.55	6.65	6.63	(12,988,929)
19	11	RLC	Robinsons Land Corp.	279,000	17	17	17	17	17	(1,060,960)
46.55	32	RRHI	Robinsons Retail Hldgs., Inc.	1,614,800	46.2	46.4	46.05	46.05	46.2	(22,324,570)
2.23	1.57	ROCK	Rockwell Land Corp.	868,000	1.8	1.84	1.77	1.83	1.76	1,028,640
85.95	55.55	SMC	San Miguel Corp.	75,330	71.75	71.75	68.9	68.9	71.8	(2,931,347)
80.4	76.8	SMC2L	San Miguel Corp. Series 2-L Pref.	50,010	80.4	80.4	80.4	80.4	80.4	-
81	77.2	SMC2N	San Miguel Corp. Series 2-N Pref.	5,660	78.5	79.95	78	79.95	78.5	-
82.4	79	SMC2O	San Miguel Corp. Series 2-O Pref.	39,540	79.05	79.5	79.05	79.5	79	9,540
77.95	73	SMC2P	San Miguel Corp. Series 2-P Pref.	10	77.5	77.5	77.5	77.5	77.95	-
77.9	73.5	SMC2Q	San Miguel Corp. Series 2-Q Pref.	40,780	76.95	77	76.95	77	76.95	-
78.9	75.1	SMC2R	San Miguel Corp. Series 2-R Pref.	1,500	76	76	76	76	76	-
79.9	75	SMC2S	San Miguel Corp. Series 2-S Pref.	16,200	75.25	75.25	75.25	75.25	76	-
80.75	75	SMC2T	San Miguel Corp. Series 2-T Pref.	10	80	80	80	80	76.6	-
56	50	FB	San Miguel Food and Bev., Inc.	33,180	51.85	52	51.25	52	51.85	59,862
4.06	3.05	SBS	SBS Philippines Corp.	100,000	3.35	3.35	3.34	3.35	3.23	-
79.4	61	SECB	Security Bank Corp.	39,230	65.5	66.4	65.5	65.8	65.2	(633,368)
36.2	22.55	SCC	Semirara Mng. and Power Corp.	981,200	28.7	29.3	28.6	28.95	28.65	(5,786,720)
8.16	6.4	PIZZA	Shakey's Pizza Asia Vent., Inc.	2,100	6.74	6.74	6.74	6.74	6.74	-
4.4	3.3	SHNG	Shang Properties, Inc.	539,000	3.49	3.5	3.06	3.47	3.49	743,530
12.78	4.71	SHLPH	Shell Pilipinas Corp.	1,302,600	8.8	9.45	8.8	9.1	9	2,854,027
905	590	SM	SM Investments Corp.	557,560	621	648	615	633	620	(10,471,470)
25.25	19	SMPH	SM Prime Hldgs., Inc.	10,814,600	20.45	20.55	20.05	20.2	20.45	569,420
1.46	1.09	SGI	Solid Group, Inc.	14,000	1.35	1.35	1.3	1.35	1.35	-
1.62	1.09	SPNEC	SP New Energy Corp.	8,883,000	1.35	1.36	1.32	1.32	1.33	431,830
11.5	7.5	SPC	SPC Power Corp.	175,500	10	10.3	9.99	10	10	(975,802)
3.4	2.2	SSI	SSI Group, Inc.	262,000	2.41	2.5	2.41	2.5	2.42	609,120
2.88	1.98	SLI	Sta. Lucia Land, Inc.	12,000	2.05	2.09	2.05	2.09	2	(2,080)
2.76	1.4	STN	Steniel Manufacturing Corp.	37,000	1.89	1.89	1.88	1.88	1.88	1,890
1.78	1.18	STI	STI Educ. Systems Hldgs., Inc.	3,934,000	1.41	1.41	1.4	1.41	1.41	2,317,970
3,800	3,000	SLF	Sun Life Financial, Inc.	15	3,700	3,700	3,700	3,700	3,650	(55,500)
0.79	0.6	SUN	Suntrust Resort Holdings, Inc.	1,229,000	0.61	0.61	0.59	0.61	0.61	-
45.95	1.2	SRDC	Supercity Realty Dev't. Corp.	600	15	15	15	15	15	-
22.4	10.8	SGP	Synergy Grid & Dev't. Phils., Inc.	1,564,900	22.3	22.55	22.15	22.4	22.1	(743,660)
220	175	PSE	The Phil. Stock Exchange, Inc.	20	203	203	203	203	203	(4,060)
0.0099	0.0076	OV	The Philodrill Corp.	24,000,000	0.0092	0.0094	0.0092	0.0092	0.0091	-
0.44	0.28	T	TKC Metal Corp.	90,000	0.28	0.28	0.28	0.28	0.29	-
78	51.6	TFHI	Top Frontier Inves’t. Hldgs., Inc.	1,630	51.25	53	51.25	51.6	53	-
1.95	0.3	TOP	Top Line Business Dev't. Corp.	3,963,000	1.4	1.42	1.34	1.37	1.4	(422,820)
0.248	0.11	TBGI	Transpacific Broadband Grp. Int'l., Inc.	640,000	0.116	0.119	0.11	0.11	0.116	-
198	65.1	UNH	Uniholdings Inc.	80	107.5	107.5	107.2	107.2	111	-
34.8	23.9	UBP	Union Bank of the Phils.	12,500	23.9	24.65	23.9	24.2	23.9	-
0	0	UPM	United Paragon Mng. Co.	31,000,000	0	0	0	0	0	-
98.9	61.5	URC	Universal Robina Corp.	3,050,160	65.3	66.6	64.1	64.1	65.3	(105,366,334)
0.81	0.62	UPSON	Upson International Corp.	9,000	0.72	0.72	0.72	0.72	0.72	-
1.05	0.85	V	Vantage Equities, Inc.	26,000	1	1	0.96	0.96	1	-
2,350	401	VLC	Villar Land Hldgs. Corp.	80	420	422	420	422	410	-
1.71	0.83	VLL	Vista Land & Lifescapes, Inc.	69,000	1.08	1.09	1.07	1.07	1.09	(47,450)
102.5	75.1	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	800	81.75	81.75	80	81.75	81.5	8,175
103	79.95	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	90	85.9	85.9	85.8	85.8	84	-
1.99	1	STR	Vistamalls, Inc.	37,000	1.06	1.1	1.03	1.04	1.03	(2,180)
1.95	1.06	VREIT	VistaREIT, Inc.	571,000	1.35	1.37	1.35	1.37	1.35	205,360
0.71	0.49	VITA	Vitarich Corp.	329,000	0.6	0.61	0.6	0.61	0.6	-
25	17.16	VVT	Vivant Corp.	800	21.7	21.7	21	21.6	21.75	-
0.33	0.222	WIN	Wellex Industries, Inc.	90,000	0.29	0.29	0.29	0.29	0.29	-
10.4	5.68	WLCON	Wilcon Depot, Inc.	6,174,000	6.06	6.4	6.06	6.35	6.02	(3,061,651)
0.28	0.16	X	Xurpas, Inc.	1,350,000	0.25	0.26	0.25	0.25	0.25	-
0.096	0.051	ZHI	Zeus Hldgs., Inc.	10,000	0.052	0.052	0.052	0.052	0.051	-