PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Thursday 01/31/2008 NET FOREIGN NAME SYMBOL BID ASK OPEN HIGH LOW CLOSE VOLUME VALUE TRADE (Peso) BUYING (SELLING) ==================================================================================================================================== F I N A N C I A L **** BANKS **** ASIATRUST DEV. BANK, INC. ASIA 7.10 7.80 - - - - - - - BANCO DE ORO-EPCI, INC. BDO 52.00 52.50 54.00 54 52.5 52.5 383,000 20,214,950 1,666,650 BANK OF THE PHIL. ISLANDS BPI 57.50 58.50 61.00 61 57.5 57.5 2,984,700 175,260,550 51,988,100 CHINA BANKING CORP. CHIB 610.0 630.0 - - - - - - - CHINATRUST COMM. BANK CHTR 32.00 - - - - - - - - CITYSTATE SAVINGS BANK CSB 21.00 25.00 25.00 25 25 25 400 10,000 - EXPORT AND IND. BANK "A" EIBA .3100 .3300 - - - - - - - EXPORT AND IND. BANK "B" EIBB .3300 .3400 .3300 .33 .33 .33 400,000 132,000 - METROPOLITAN BANK & TRUST MBT 39.50 40.00 43.00 43 39.5 40 8,567,000 346,594,950 ( 189,770,400) PHIL. BANK OF COMM. "A" PBC 40.50 50.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 37.00 38.50 38.50 38.5 37.5 38.5 380,200 14,407,350 ( 10,663,150) PHIL. SAVINGS BANK PSB - 55.00 - - - - - - - PHILIPPINE TRUST CO. PTC 38.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 17.25 17.50 18.00 18 17 17.5 2,306,600 40,431,475 ( 13,119,875) SECURITY BANK CORPORATION SECB 66.00 67.00 68.50 68.5 67 67 65,500 4,409,800 ( 1,470,100) UNION BANK OF THE PHIL. UBP 34.50 35.00 34.50 34.5 34.5 34.5 152,900 5,275,050 ( 262,200) **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 3.85 3.90 3.85 3.85 3.85 3.85 244,000 939,400 939,400 BANKARD, INC. BKD 1.18 1.28 1.28 1.3 1.26 1.28 91,000 116,020 - CITISECONLINE.COM, INC. COL 7.90 8.00 8.10 8.1 8 8.1 382,000 3,056,500 - FIRST ABACUS FINANCIAL FAF .7300 .8000 - - - - - - - FILIPINO FUND, INC FFI 7.00 10.75 - - - - - - - FIRST METRO INVEST. CORP FMIC 33.50 42.00 - - - - - - - I-REMIT, INC. I 3.60 3.70 3.80 3.8 3.55 3.7 233,000 848,300 - MANULIFE FINANCIAL CORP. MFC 1450 - 1470 1470 1460 1460 320 470,000 - NAT'L REINSURANCE CORP. NRCP 2.65 2.75 2.75 2.75 2.7 2.7 625,000 1,698,150 - PCI LEASING & FIN., INC. PCIL 1.66 1.80 - - - - - - - PHIL. STOCK EXCHANGE INC. PSE 780.0 790.0 780.0 800 780 780 14,260 11,225,050 7,607,800 SUN LIFE FINANCIAL, INC. SLF 1935 1945 1935 1935 1935 1935 90 174,150 174,150 IVANTAGE CORPORATION V 1.52 1.54 1.56 1.56 1.52 1.54 430,000 660,800 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** ABOITIZ POWER CORPORATION AP 4.60 4.65 4.65 4.65 4.6 4.65 3,592,000 16,593,150 3,843,400 PNOC ENERGY DEV. CORP. EDC 5.80 6.00 5.70 6 5.7 6 11,188,000 65,939,900 ( 8,587,400) FIRST GEN CORPORATION FGEN 44.50 45.50 45.00 45.5 44.5 45.5 262,800 11,848,300 ( 1,919,300) FIRST PHIL HLDGS CORP FPH 50.50 51.00 51.50 52 50.5 51 764,300 39,356,950 13,420,400 MANILA ELECTRIC COMPANY MER 79.00 80.00 79.00 80 78 80 2,322,100 183,392,700 6,744,750 MANILA WATER CO., INC. MWC 17.75 18.00 17.50 18 17.25 18 3,524,800 62,545,325 38,975,575 PETRON CORPORATION PCOR 5.30 5.40 5.40 5.4 5.3 5.4 6,275,000 33,647,000 7,120,400 PHOENIX PETROLEUM PHILS. PNX 5.30 5.50 5.40 5.5 5.4 5.5 42,000 227,800 - EAST ASIA POWER RES. CORP PWR .2700 .3000 - - - - - - - SPC POWER CORPORATION SPC 2.00 2.50 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.00 1.02 1.04 1.04 1.02 1.02 736,000 751,800 109,140 **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 4.95 5.00 5.00 5 5 5 37,000 185,000 ( 125,000) CADP GROUP CORPORATION CAC 1.80 1.84 1.82 1.82 1.82 1.82 20,000 36,400 - CEN AZUCAR DE TARLAC CAT 1.46 - - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 19.50 19.75 19.75 19.75 19.75 19.75 31,200 616,200 ( 576,700) JOLLIBEE FOODS CORP. JFC 48.50 49.50 49.00 49 48.5 49 2,213,300 107,439,950 5,437,350 PANCAKE HOUSE, INC. PCKH 7.00 9.00 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 40.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM .5900 .6000 .6000 .6 .59 .6 740,000 442,100 - ROXAS HOLDINGS, INC. ROX 2.70 2.75 2.75 2.75 2.75 2.75 705,000 1,938,750 - SWIFT FOOD, INC. SFI .3200 .3800 - - - - - - - SAN MIGUEL CORP. "A" SMC 53.50 54.00 54.00 54 53 53.5 101,600 5,435,650 - SAN MIGUEL CORP. "B" SMCB 53.50 55.00 54.00 55.5 53.5 55 75,800 4,108,200 2,137,300 TANDUAY HOLDINGS, INC. TDY 3.80 5.70 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 1.56 1.58 1.60 1.64 1.54 1.58 1,173,000 1,841,280 - UNIVERSAL ROBINA CORP. URC 12.75 13.00 13.00 13 12.75 13 6,355,800 81,067,925 10,696,575 VITARICH CORPORATION VITA .3000 .3300 .3400 .34 .34 .34 100,000 34,000 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 35.00 50.00 35.00 35 35 35 1,000 35,000 - SOUTHEAST ASIAN CEMENT CMT .6900 .7000 .6900 .7 .69 .7 2,930,000 2,034,500 ( 548,000) ENGINEERING EQUIP. INC. EEI 2.38 2.40 2.40 2.4 2.38 2.4 757,000 1,814,180 238,080 FEDERAL RES. INV. GROUP FED 7.30 9.00 7.30 7.3 7.3 7.3 1,000 7,300 - HOLCIM PHILIPPINES, INC. HLCM 6.80 6.90 6.90 6.9 6.9 6.9 128,000 883,200 - PHIL NAT'L CONST. CORP. PNC 3.80 5.00 - - - - - - - REPUBLIC CEMENT CORP. RCM 3.20 3.50 - - - - - - - TKC STEEL CORPORATION T 6.40 6.50 6.70 6.7 6.5 6.5 213,000 1,401,100 67,000 **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 3.35 3.40 3.35 3.35 3.35 3.35 117,000 391,950 - EURO-MED LAB. PHIL., INC. EURO 2.00 2.20 - - - - - - - INTERPHIL LABS INC. "A" ILI .6700 1.10 - - - - - - - INTERPHIL LABS INC. "B" ILIB .6700 1.02 - - - - - - - MABUHAY VINYL CORP. MVC .4700 .7800 - - - - - - - **** DIVERSIFIED INDUSTRIALS **** PICOP RESOURCES, INC. PCP .2200 .2300 .2300 .23 .225 .225 570,000 128,600 - PANASONIC MFG PHIL CORP PMPC 7.10 - - - - - - - - SPLASH CORPORATION SPH 6.30 6.40 6.40 6.5 6.2 6.3 2,594,000 16,542,800 15,981,500 H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .3000 .4200 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 5.60 8.50 - - - - - - - ABACUS CON RES & HDG "A" ABA .0080 .0085 .0085 .0085 .0085 .0085 22,000,000 187,000 - ABACUS CON RES & HDG B ABAB .0085 .0095 - - - - - - - ATOK-BIG WEDGE.,INC. B ABB 6.00 15.00 - - - - - - - AYALA CORPORATION AC 465.0 467.5 465.0 470 462.5 467.5 1,392,240 648,839,325 ( 81,637,100) ALSONS CONS. RES., INC. ACR .5500 .6200 .6000 .6 .59 .59 200,000 119,000 - ABOITIZ EQUITY VENTURES AEV 6.60 6.70 6.60 6.7 6.6 6.6 3,588,000 23,735,800 ( 8,287,200) ALLIANCE GLOBAL GROUP INC AGI 4.25 4.30 4.30 4.3 4.15 4.3 4,389,000 18,626,500 1,332,400 AJO.NET HOLDINGS, INC. AJO .0725 .0775 .0775 .0775 .0725 .075 11,600,000 873,500 ( 77,500) A. SORIANO CORPORATION ANS 3.15 3.20 3.20 3.2 3.2 3.2 25,000 80,000 - APC GROUP, INC. APC .3900 .4200 .4200 .44 .4 .42 450,000 184,500 - ALCORN GOLD RES. CORP. APM .0120 .0130 .0120 .013 .012 .013 3,900,000 47,200 ( 5,200) ANGLO PHIL HOLDINGS CORP. APO 2.00 2.06 2.04 2.06 1.98 2.06 1,753,000 3,524,240 110,000 ARIES PRIME RES., INC. APR - 2.95 - - - - - - - ATN HOLDINGS, INC. ATN 2.18 2.22 2.22 2.24 2.2 2.22 366,000 814,720 - ATN HOLDINGS, INC. "B" ATNB 2.04 2.40 - - - - - - - BACNOTAN CONS INDUS INC. BCI 12.50 13.25 - - - - - - - BENPRES HOLDINGS CORP. BPC 2.60 2.65 2.90 2.9 2.6 2.65 19,706,000 52,293,700 ( 31,806,000) FIRST PHIL. INFRAS., INC. CRC 9.00 17.00 - - - - - - - DMCI HOLDINGS, INC. DMC 8.30 8.50 8.30 8.4 8.3 8.3 1,492,000 12,402,100 ( 196,100) FILINVEST DEV. CORP. FDC 4.05 4.50 4.00 4.5 4 4.5 365,000 1,522,500 899,650 F&J PRINCE HOLDINGS CORP. FJP 1.30 1.40 - - - - - - - F&J PRINCE HLDGS. "B" FJPB 1.40 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.82 1.84 - - - - - - - J.G. SUMMIT HOLDINGS, INC JGS 9.70 9.80 9.90 9.9 9.8 9.8 46,000 451,900 - JOLLIVILLE HOLDINGS CORP. JOH 1.12 1.40 1.02 1.02 1.02 1.02 1,000 1,020 - KEPPEL HOLDINGS KPH 1.56 1.92 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.60 1.92 1.96 1.96 1.96 1.96 20,000 39,200 - LODESTAR INVT.HLDG.CORP LIHC 13.75 14.00 14.00 14.25 13.5 13.75 67,300 938,225 - MEDCO HOLDINGS MED .3400 .4500 - - - - - - - MABUHAY HOLDINGS CORP. MHC .2300 .3200 - - - - - - - MINERALES INDUSTRIAS CORP MIC 4.20 4.30 4.65 4.65 4.3 4.3 234,000 1,021,950 - UEM DEVELOPMENT PHILS INC MK 3.00 - - - - - - - - PACIFICA PA .1150 .1200 .1200 .12 .11 .115 29,170,000 3,364,100 - PACIFICA "B" PAB .0036 - - - - - - - - PAL HOLDINGS, INC. PAL 4.90 5.10 4.95 5 4.9 5 26,000 129,100 - PRIME ORION PHILS., INC. POPI .3900 .4500 - - - - - - - PRIME MEDIA HOLDINGS, INC PRIM .4500 .5500 .5000 .5 .5 .5 100,000 50,000 - REPUBLIC GLASS HLDG. CORP REG 1.60 1.98 - - - - - - - SOLID GROUP, INC. SGI .6000 .6900 .6000 .6 .6 .6 10,000 6,000 - SINOPHIL CORPORATION SINO .2300 .2400 .2400 .24 .23 .23 670,000 155,600 ( 46,000) SM INVESTMENTS CORP. SM 300.0 302.5 305.0 305 300 300 249,750 75,327,875 23,683,525 SOUTH CHINA RESOURCES INC SOC 1.30 1.40 - - - - - - - SEAFRONT RESOURCES CORP. SPM 1.18 1.20 1.18 1.18 1.18 1.18 100,000 118,000 - UNIOIL RES. & HOLDINGS CO UNI .1450 .1500 .1400 .15 .14 .14 1,030,000 145,300 8,400 VIVANT CORPORATION VVT 4.30 6.60 - - - - - - - WELLEX INDUSTRIES, INC. WIN .2000 .2250 .2200 .225 .21 .225 1,640,000 348,850 - ZEUS HOLDINGS, INC. ZHI .3000 .3500 .3300 .33 .33 .33 150,000 49,500 - P R O P E R T Y **** PROPERTY **** ANCHOR LAND HOLDINGS,INC. ALHI 6.20 6.60 6.60 6.7 6.6 6.6 15,000 99,100 - AYALA LAND INC. ALI 14.00 14.25 13.75 14.25 13.75 14 11,618,900 162,641,150 ( 17,815,250) ARANETA PROPERTIES, INC. ARA .4000 .6000 .5000 .5 .5 .5 460,000 230,000 - BELLE CORPORATION BEL .9900 1.00 1.00 1 1 1 603,000 603,000 - A BROWN COMPANY, INC. BRN 4.05 4.10 4.05 4.3 3.9 4.1 19,855,000 82,720,650 615,000 CITYLAND DEVELOPMENT CORP CDC 1.30 1.60 - - - - - - - CROWN EQUITIES, INC. CEI .0625 .0700 - - - - - - - CEBU HOLDINGS, INC. CHI 2.70 2.95 2.95 2.95 2.7 2.95 148,000 424,650 294,550 CEBU PROP. VENT. "A" CPV - 1.84 - - - - - - - CEBU PROP. VENT "B" CPVB 1.78 1.86 - - - - - - - CYBER BAY CORPORATION CYBR .2300 .2350 .2300 .235 .23 .235 300,000 70,000 - EMPIRE EAST LAND INC. ELI .6000 .6100 .6100 .62 .61 .61 7,540,000 4,601,000 ( 12,200) ETON PROP. PHILS., INC. ETON 3.20 3.30 3.20 3.2 3.2 3.2 3,000 9,600 - EVER-GOTESCO RESOURCES EVER .1650 .1700 .1650 .165 .165 .165 110,000 18,150 - FILINVEST LAND, INC. FLI 1.12 1.14 1.12 1.14 1.1 1.14 32,640,000 36,548,800 21,820,060 GOTESCO LAND, INC. GO .1350 .2000 - - - - - - - GOTESCO LAND, INC."B" GOB - .2900 - - - - - - - HIGHLANDS PRIME, INC. HP 2.50 2.70 - - - - - - - KEPPEL PHILS. PROP., INC. KEP 1.80 1.82 1.82 1.82 1.82 1.82 2,000 3,640 - CITY & LAND DEVELOPERS LAND 1.62 2.00 - - - - - - - FIL-ESTATE LAND, INC. LND .8300 .8400 .8300 .84 .83 .84 470,000 392,100 124,500 MEGAWORLD CORPORATION MEG 2.70 2.75 2.70 2.8 2.7 2.75 63,595,000 174,841,350 63,088,750 METRO PACIFIC INV. CORP. MPI 3.75 3.80 3.90 3.9 3.8 3.8 136,000 520,000 - MRC ALLIED IND., INC. MRC .4300 .4400 .4000 .43 .4 .43 7,300,000 3,133,000 - PHILIPPINE ESTATES CORP. PHES .1950 .2150 .2200 .22 .215 .215 800,000 174,000 109,500 POLAR PROPERTY HOLDINGS PO 3.50 4.00 - - - - - - - PRIMEX CORPORATION PRMX - 3.65 - - - - - - - ROBINSONS LAND CORP. RLC 13.50 13.75 13.75 14 13.5 13.75 7,004,300 96,808,725 41,991,725 PHIL REALTY AND HOLDINGS RLT .4600 .4700 .4700 .49 .45 .46 6,360,000 3,023,400 - SHANG PROPERTIES, INC. SHNG 1.62 1.84 - - - - - - - STA. LUCIA LAND, INC. SLI .9900 1.00 1.08 1.08 .99 1 699,000 712,110 - SM DEVELOPMENT CORP. SMDC 2.85 3.00 3.10 3.1 2.9 3 1,726,000 5,120,100 ( 2,320,600) SAN MIGUEL PROP., INC. SMP 30.00 - - - - - - - - SM PRIME HOLDINGS, INC. SMPH 9.70 9.80 9.70 9.8 9.7 9.7 18,235,000 176,895,600 90,691,700 SUNTRUST HOME DEV., INC. SUN .4500 .4800 - - - - - - - UNIWIDE HOLDINGS, INC. UW .1900 .2000 .1900 .2 .19 .2 210,000 40,000 - VISTA LAND & LIFESCAPES VLL 4.60 4.70 4.70 4.7 4.6 4.6 1,832,000 8,529,700 5,329,950 S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 28.00 29.00 26.00 29 26 29 128,200 3,571,950 - GMA NETWORK, INC. GMA7 5.90 6.10 6.00 6.1 6 6 138,000 829,000 - MANILA BULLETIN PUB. CORP MB .7300 .7500 .7500 .75 .75 .75 30,000 22,500 - MLA. BROADCASTING CO. MBC .6000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.46 1.52 1.46 1.52 1.46 1.52 1,394,000 2,061,800 ( 45,000) GLOBE TELECOM, INC. GLO 1550 1555 1545 1560 1530 1555 171,230 264,917,850 ( 62,750,350) PILIPINO TEL. CORP. PLTL 6.90 7.00 7.00 7 6.9 7 4,114,000 28,510,000 3,836,000 PHIL. LONG DIS TEL CO. TEL 3000 3005 2940 3015 2940 3005 389,390 1,157,889,850 617,810,450 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1600 .1650 .1700 .17 .165 .165 1,430,000 239,850 - DIVERSIFIED FIN. NETWORK DFNN 9.70 10.00 10.25 10.5 9.5 10 75,400 744,985 - IMPERIAL RES. IMP - 16.50 - - - - - - - IMPERIAL RES. "B" IMPB 8.10 - - - - - - - - IONICS, INC. ION .9000 1.30 - - - - - - - IPVG CORPORATION IP 4.80 4.90 4.95 4.95 4.85 4.9 212,000 1,031,250 24,400 ISLAND INFO AND TECH INC. IS .1050 .1100 .1000 .11 .1 .11 2,900,000 290,100 - ISM COMMUNICATIONS CORP. ISM .0260 .0270 .0280 .028 .027 .027 1,100,000 30,700 - MUSIC SEMICONDUCTORS CORP MUSX .2700 .2800 .2700 .28 .27 .28 14,620,000 3,947,800 - TRANSPACIFIC BROADBAND TBGI 1.82 1.86 1.86 1.86 1.84 1.84 755,000 1,393,300 130,800 PHILWEB CORPORATION WEB .0380 .0390 .0400 .04 .038 .039 52,300,000 2,043,400 - **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 3.30 3.50 3.35 3.35 3.35 3.35 58,000 194,300 - ABOITIZ TRANS. SYS. CORP. ATS 1.16 1.18 - - - - - - - INT'L CONTAINER TERM'L SV ICT 37.50 38.00 38.00 38 37.5 38 1,899,000 71,772,550 ( 5,770,550) KEPPEL PHILS. MARINE, INC KPM 2.28 2.40 2.40 2.4 2.4 2.4 7,000 16,800 - LORENZO SHIPPING CORP. LSC 1.16 1.20 1.26 1.26 1.26 1.26 20,000 25,200 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC - 14.00 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 - - - - - - - - LEISURE & RESORTS CORP. LR 2.16 2.20 2.16 2.2 2.1 2.2 1,089,000 2,345,880 - MANILA JOCKEY CLUB MJC 4.00 4.20 4.00 4 4 4 27,000 108,000 - PREMIERE ENT. PROD., INC. PEP .9600 .9700 .9900 .99 .97 .97 2,280,000 2,215,000 - PHILIPPINE RACING CLUB PRC 2.80 - 3.00 3 3 3 5,000 15,000 - WATERFRONT PHILS., INC. WPI .8000 .8100 .8100 .82 .8 .81 5,790,000 4,689,300 ( 518,800) **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 6.00 8.50 - - - - - - - FAR EASTERN UNIVERSITY FEU 800.0 900.0 900.0 900 900 900 100 90,000 - IPEOPLE, INC IPO 3.10 3.15 3.10 3.1 3.1 3.1 40,000 124,000 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 2.50 5.00 - - - - - - - ETELECARE GBL. SOLUTIONS ETEL 332.5 335.0 335.0 337.5 332.5 335 7,090 2,377,625 72,450 JTH DAVIES HOLDINGS, INC. JTH 2.00 2.30 - - - - - - - PACIFIC ONLINE SYS. CORP. LOTO 9.10 9.20 9.00 9.2 9 9.1 211,000 1,920,000 ( 864,000) MACROASIA CORPORATION MAC 4.05 4.10 4.05 4.05 4.05 4.05 10,000 40,500 - PAXYS, INC. PAX 3.55 3.60 3.80 3.8 3.55 3.6 472,000 1,710,400 126,600 PHILIPPINE SEVEN CORP. SEVN 4.00 5.00 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 5.10 5.20 5.10 5.1 5.1 5.1 12,000 61,200 - APEX MINING CO., INC "B" APXB 5.30 5.70 - - - - - - - ABRA MINING & INDUSTRIAL AR .0080 .0085 .0080 .0085 .008 .0085 30,000,000 245,000 - ATLAS CONS. MIN & DEV'T AT 9.70 9.80 9.80 9.9 9.7 9.7 1,817,000 17,812,100 ( 5,468,400) BENGUET CORP. "A" BC 26.50 27.00 28.50 28.5 26.5 27 361,100 9,712,750 - BENGUET CORP. "B" BCB 30.50 31.00 31.00 31 31 31 800 24,800 - DIZON COPPER SILVER MINES DIZ 5.00 5.30 5.30 5.3 5.1 5.1 4,000 20,600 - GEOGRACE RES. PHIL., INC. GEO 1.16 1.18 1.22 1.24 1.16 1.18 55,195,000 65,822,400 442,000 LEPANTO CONS MNG. CO. "A" LC .3800 .4000 .3900 .4 .39 .4 16,630,000 6,491,900 - LEPANTO CONS. MNG. CO "B" LCB .4000 .4100 .4000 .41 .4 .41 5,500,000 2,226,600 - MANILA MINING CORP. "A" MA .0210 .0220 .0220 .022 .021 .022 14,100,000 307,700 - MANILA MINING CORP. "B" MAB .0220 .0230 .0230 .023 .022 .023 64,200,000 1,456,600 ( 1,235,800) NIHAO MINERAL RESOURCES NI 12.75 13.00 13.50 13.5 12.75 13 612,600 7,962,550 46,125 OMICO CORPORATION OM .0110 .0120 .0120 .012 .012 .012 1,000,000 12,000 - ORIENTAL PENINSULA RES. ORE 2.50 2.55 2.50 2.55 2.48 2.55 1,128,000 2,843,770 2,480 PHILEX MINING CORPORATION PX 8.60 8.90 8.80 8.9 8.7 8.9 7,466,000 65,589,700 6,783,800 SEMIRARA MINING CORP. SCC 45.00 46.00 46.00 46 46 46 642,200 29,541,200 1,150,000 UNITED PARAGON MINING CO. UPM .6000 .6800 - - - - - - - VULCAN IND'L VUL .9700 .9800 .9700 .97 .97 .97 170,000 164,900 - **** OIL **** BASIC ENERGY CORPORATION BSC .2450 .2600 .2500 .25 .25 .25 1,630,000 407,500 - ORIENTAL PET. & MIN. "A" OPM .0200 .0210 .0200 .021 .02 .02 43,800,000 897,900 - ORIENTAL PET. & MIN. "B" OPMB .0200 .0210 .0210 .021 .021 .021 46,700,000 980,700 - THE PHILODRILL CORP. OV .0240 .0250 .0260 .026 .024 .025 171,200,000 4,288,100 - PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 10.50 17.50 - - - - - - - PETROENERGY RES. CORP. PERC 9.20 9.50 - - - - - - - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 118.0 119.0 118.0 118 118 118 700 82,600 - ATS CORP. - PREFERRED ATSP 2.00 4.50 - - - - - - - BENGUET CORP. CON. PREF BCP 101.0 102.0 102.0 102 102 102 100 10,200 - PLDT (10% PREF) SERIES N TELN 10.50 - - - - - - - - PLDT (10% PREF) SERIES O TELO 10.50 - - - - - - - - PLDT (10% PREF) SERIES P TELP 10.50 - - - - - - - - PLDT (10% PREF) SERIES Q TELQ 10.50 - - - - - - - - PLDT (10% PREF) SERIES R TELR 10.50 - - - - - - - - PLDT (10% PREF) SERIES S TELS 10.50 - - - - - - - - PLDT (10% PREF) SERIES T TELT 10.50 - - - - - - - - PLDT (10% PREF.) SERIES U TELU 10.50 - 10.50 10.5 10.5 10.5 300 3,150 - PLDT (10% PREF) SERIES V TELV 10.50 - - - - - - - - PLDT (10% PREF) SERIES W TELW 10.50 - 10.50 10.5 10.5 10.5 100 1,050 - PLDT (10% PREF) SERIES X TELX 10.50 - - - - - - - - PLDT (10% PREF) SERIES Y TELY 10.50 - - - - - - - - PLDT (10% PREF) SERIES Z TELZ 10.50 - - - - - - - - PLDT 10% PREF SERIES "AA" TLAA 10.50 - - - - - - - - PLDT 10% PREF SERIES "BB" TLBB 10.50 - - - - - - - - PLDT 10% PREF SERIES "CC" TLCC 10.50 - - - - - - - - PLDT 10% PREF SERIES "DD" TLDD 10.50 - - - - - - - - WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC. ABS-CBN HLDGS. CORP (PDR) ABSP 27.00 27.50 26.00 27.5 26 27.5 371,400 9,882,100 ( 4,320,800) GMA HOLDINGS, INC. (PDR) GMAP 6.00 6.10 6.00 6.1 6 6 2,405,000 14,497,800 ( 1,967,000) OMICO CORP-WARRANTS OMW2 .0075 .0080 .0075 .0075 .0075 .0075 5,000,000 37,500 - S T O C K P R I C E I N D I C E S - - - - - - - - - - - - - - - - - SMALL AND MEDIUM ENTERPRISES INFORMATION CAPITAL TECH. ICTV 2.00 2.08 2.06 2.1 2 2.1 199,000 404,980 - MAKATI FINANCE CORP. MFIN 2.00 2.70 2.30 2.3 2.3 2.3 3,000 6,900 - Financial 743.77 DOWN 32.94 17,259,970 625,924,495.00 Industrial 3,970.94 UP 42.37 47,570,700 640,687,010.00 Holding Firms 1,713.39 DOWN 11.55 104,740,290 845,396,705.00 Property 1,314.29 DOWN 0.07 181,662,200 758,159,825.00 Service 1,778.20 UP 46.19 91,759,210 1,777,810,890.00 Mining & Oil 7,092.56 DOWN 109.80 462,168,700 216,869,970.00 All Shares Index 1,973.96 DOWN 4.02 PSEi 3,266.00 UP 9.47 GRAND TOTALS : 905,161,070 4,864,848,895.00 SPECIAL BLOCK SALES: PHIL. LONG DIS TEL CO. 86,800 @ P2565 (P 222,642,000.00) --------------------- TOTAL (P 222,642,000.00) %MKT 4.58 ===================== NO. OF ADVANCES: 27 NO. OF DECLINES: 82 NO. OF UNCHANGED: 51 NO. OF TRADED ISSUES: 160 NO. OF TRADES: 7,854 OPEN HIGH LOW Financial 766.74 766.74 743.77 Industrial 3,931.50 3,970.94 3,889.22 Holding Firms 1,719.77 1,724.20 1,707.46 Property 1,312.79 1,320.71 1,300.91 Service 1,745.41 1,780.09 1,741.20 Mining & Oil 7,189.61 7,189.61 6,999.67 All Shares 1,975.78 1,980.07 1,961.32 PSEi 3,254.59 3,271.13 3,234.75 ODD LOTS VOLUME : 111,064 ODD LOTS VALUE : 269,846.92 MAIN BOARD CROSS VOLUME : 80,535,070 MAIN BOARD CROSS VALUE : 1,924,478,260.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 7,979,600 NON-SECTORAL VALUE : 24,926,280.00 TOTAL FOREIGN BUYING : P 2,959,854,324.00 TOTAL FOREIGN SELLING : P 2,364,390,671.50 EXCHANGE NOTICES: Companies Under Suspension by the Exchange as of JANUARY 25, 2008 SYMBOL COMPANY AGP AGP Industrial Corp. BF Banco Filipino Savings and Mortgage Bank CBC Cosmos Bottling Corporation EIBR EIB Realty Developers, Inc. FC Fil-Estate Corporation FYN Filsyn Corporation FPI Forum Pacific, Inc. IRC Interport Resources Corporation LIB Liberty Telecoms Holdings MC Marsteel Consolidated, Inc. MAH Metro Alliance Holdings & Equities Corp. MUSX Music Semiconductors Corporation MON Mondragon International Philippines, Inc. PPC Pryce Corporation PHC Philcomsat Holdings Corporation PMT Primetown Property Group, Inc. PTT Philippine Telegraph & Telephone Corporation STN Steniel Manufacturing Corporation SWM Sanitary Wares Manufacturing Corporation UP Universal Rightfield Property Holdings, Inc. VMC Victorias Milling Co., Inc. WHI Wise Holdings, Inc. Companies Under Rehabilitation PMT Primetown Property Group, Inc. RLT Phil. Realty and Holdings VMC Victorias Milling Co., Inc. VITA Vitarich Corporation **** END OF REPORT ****