PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Thursday 07/24/2008 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 7.90 8.10 7.90 8 7.9 8 37,000 293,800 - BANCO DE ORO UNIBANK,INC BDO 40.00 40.50 40.00 40.5 39.5 40.5 3,964,000 158,217,550 ( 49,808,650) BANK OF THE PHIL. ISLANDS BPI 41.50 42.50 41.00 42.5 40.5 41.5 1,965,100 82,212,050 50,877,800 CHINA BANKING CORP. CHIB 550.0 555.0 555.0 555 550 550 5,840 3,219,400 ( 2,754,500) CHINATRUST COMM. BANK CHTR - 31.00 - - - - - - - CITYSTATE SAVINGS BANK CSB 24.50 25.00 - - - - - - - METROPOLITAN BANK & TRUST MBT 36.00 36.50 35.50 36.5 35.5 36 4,831,900 173,810,050 108,881,600 PHIL. BANK OF COMM. "A" PBC 30.00 - - - - - - - - PHILIPPINE NATIONAL BANK PNB 27.00 27.50 27.50 27.5 27 27 276,600 7,565,750 810,000 PHIL. SAVINGS BANK PSB 42.00 47.00 - - - - - - - RIZAL COMM. BANKING CORP. RCB 15.75 16.00 15.75 16 15.5 15.75 455,400 7,162,625 53,375 SECURITY BANK CORPORATION SECB 55.50 57.00 55.00 57 55 57 2,044,500 113,488,350 ( 58,418,250) UNION BANK OF THE PHIL. UBP 33.00 33.50 33.00 34 33 33.5 8,100 270,350 ( 23,250) **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 3.60 5.10 - - - - - - - BANKARD, INC. BKD 1.34 1.38 - - - - - - - BDO LEASING & FIN., INC. BLFI 1.32 1.52 - - - - - - - CITISECONLINE.COM, INC. COL 4.20 4.35 4.25 4.45 4.2 4.35 54,000 231,900 ( 218,950) FIRST ABACUS FINANCIAL FAF .5000 .5300 .5300 .53 .53 .53 100,000 53,000 - FILIPINO FUND, INC FFI 5.70 6.50 5.70 5.8 5.7 5.8 22,000 127,400 - FIRST METRO INVEST. CORP FMIC 36.00 37.50 35.00 37.5 35 37.5 2,200 79,350 - I-REMIT, INC. I 2.85 2.90 2.85 2.85 2.85 2.85 41,000 116,850 - MANULIFE FINANCIAL CORP. MFC 1520 1550 1520 1520 1520 1520 560 851,200 - NAT'L REINSURANCE CORP. NRCP 2.22 2.24 2.22 2.24 2.2 2.22 87,000 193,440 ( 66,600) PHIL. STOCK EXCHANGE INC. PSE 630.0 650.0 645.0 650 635 650 4,110 2,648,750 2,129,650 SUN LIFE FINANCIAL, INC. SLF 1820 1850 1800 1845 1800 1820 1,090 1,981,150 - VANTAGE EQUITIES, INC. V 1.24 1.26 1.24 1.24 1.24 1.24 439,000 544,360 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** ABOITIZ POWER CORPORATION AP 5.30 5.40 5.20 5.5 5.2 5.4 2,761,000 14,810,600 1,104,600 PNOC ENERGY DEV. CORP. EDC 4.85 4.90 4.65 4.85 4.65 4.85 13,069,000 62,471,400 ( 21,993,500) FIRST GEN CORPORATION FGEN 27.00 27.50 25.00 27 25 27 4,222,600 110,623,950 ( 16,073,250) FIRST PHIL HLDGS CORP FPH 28.50 29.00 26.00 29 26 28.5 3,360,600 93,043,900 16,912,650 MANILA ELECTRIC COMPANY MER 58.50 59.00 56.50 59 56.5 59 2,272,100 132,586,500 20,152,800 MANILA WATER CO., INC. MWC 16.75 17.00 17.25 17.25 17 17 4,290,900 73,170,000 ( 60,042,550) PETRON CORPORATION PCOR 6.00 6.10 6.00 6.1 6 6.1 209,000 1,271,700 ( 792,000) PHOENIX PETROLEUM PHILS. PNX 3.20 3.30 3.30 3.3 3.3 3.3 55,000 181,500 ( 19,800) EAST ASIA POWER RES. CORP PWR .1650 .2300 - - - - - - - SPC POWER CORPORATION SPC 2.30 2.40 - - - - - - - TRANS-ASIA OIL AND ENERGY TA .9600 .9700 .9600 .97 .96 .97 910,000 876,000 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 4.90 5.00 4.90 5 4.9 5 14,000 69,300 - CADP GROUP CORPORATION CAC 1.50 2.20 - - - - - - - CEN AZUCAR DE TARLAC CAT 1.80 3.30 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 18.50 18.75 18.75 18.75 18.75 18.75 7,500 140,625 46,875 JOLLIBEE FOODS CORP. JFC 37.50 38.00 37.00 38 36.5 38 994,900 37,254,950 7,968,800 PANCAKE HOUSE, INC. PCKH - 9.90 9.00 9.9 9 9.9 3,000 27,900 - SAN MIGUEL PURE FOODS "A" PF 33.00 82.00 - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - PEPSI-COLA PRODUCTS PHILS PIP 2.20 2.24 - - - - - - - RFM CORPORATION RFM .4100 .4300 - - - - - - - ROXAS HOLDINGS, INC. ROX 3.20 3.45 - - - - - - - SWIFT FOOD, INC. SFI .2200 .2600 - - - - - - - SAN MIGUEL BREWERY, INC. SMB 8.40 8.50 8.40 8.5 8.4 8.5 680,000 5,720,500 ( 4,203,000) SAN MIGUEL CORP. "A" SMC 43.00 43.50 41.50 42.5 41.5 42.5 25,800 1,094,150 - SAN MIGUEL CORP. "B" SMCB 43.00 43.50 43.00 43.5 43 43.5 39,500 1,702,050 - TANDUAY HOLDINGS, INC. TDY 2.85 3.90 - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 1.26 1.30 1.26 1.38 1.26 1.3 258,000 331,640 21,760 UNIVERSAL ROBINA CORP. URC 10.75 11.00 11.00 11 11 11 59,900 658,900 ( 206,800) VITARICH CORPORATION VITA .2500 .2900 .2900 .29 .29 .29 120,000 34,800 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA - 45.00 - - - - - - - SOUTHEAST ASIAN CEMENT CMT .8300 .8400 .8300 .84 .83 .84 1,060,000 886,100 - ENGINEERING EQUIP. INC. EEI 2.10 2.12 2.10 2.12 2.1 2.12 13,970,000 29,569,060 ( 12,588,100) FEDERAL RES. INV. GROUP FED 3.30 7.50 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 5.50 5.70 5.50 5.7 5.4 5.7 411,000 2,307,700 ( 784,000) REPUBLIC CEMENT CORP. RCM 1.76 1.98 1.76 1.76 1.76 1.76 28,000 49,280 - TKC STEEL CORPORATION T 4.35 4.40 4.60 4.6 4.35 4.35 1,160,000 5,168,150 - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 2.32 2.34 2.34 2.34 2.32 2.34 6,207,000 14,519,360 ( 573,980) EURO-MED LAB. PHIL., INC. EURO 1.06 1.88 - - - - - - - INTERPHIL LABS INC. "A" ILI .5000 1.20 - - - - - - - INTERPHIL LABS INC. "B" ILIB .4000 - - - - - - - - MABUHAY VINYL CORP. MVC .5500 .6000 - - - - - - - **** DIVERSIFIED INDUSTRIALS **** PANASONIC MFG PHIL CORP PMPC 5.10 - - - - - - - - SPLASH CORPORATION SPH 3.75 3.80 4.00 4 3.8 3.8 841,000 3,197,050 ( 463,700) H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .2000 .2700 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 2.40 - - - - - - - - ABACUS CON RES & HDG "A" ABA .0070 .0075 .0070 .007 .007 .007 16,000,000 112,000 - ABACUS CON RES & HDG B ABAB .0070 .0090 - - - - - - - ATOK-BIG WEDGE.,INC. B ABB - 13.00 - - - - - - - AYALA CORPORATION AC 290.0 292.5 272.5 295 272.5 290 380,690 109,387,650 66,563,275 ALSONS CONS. RES., INC. ACR .4500 .6000 - - - - - - - ABOITIZ EQUITY VENTURES AEV 6.70 6.80 6.70 6.8 6.7 6.7 5,621,000 37,670,800 ( 6,847,300) ALLIANCE GLOBAL GROUP INC AGI 2.95 3.00 2.85 3 2.85 3 8,868,000 26,262,550 10,555,650 AJO.NET HOLDINGS, INC. AJO .0550 .0575 .0525 .055 .0525 .055 55,700,000 3,020,500 - A. SORIANO CORPORATION ANS 2.80 2.85 2.80 2.85 2.8 2.8 121,000 341,300 - APC GROUP, INC. APC .3000 .3200 .3100 .33 .31 .32 2,940,000 938,000 - ALCORN GOLD RES. CORP. APM .0130 .0140 .0130 .013 .013 .013 13,000,000 169,000 - ANGLO PHIL HOLDINGS CORP. APO 2.08 2.14 2.14 2.14 2.1 2.14 172,000 366,700 - ARIES PRIME RES., INC. APR 2.65 3.00 - - - - - - - ATN HOLDINGS, INC. ATN 5.60 5.70 5.50 5.9 5.3 5.8 1,891,000 10,420,800 - ATN HOLDINGS, INC. "B" ATNB 5.90 6.00 5.90 6 5.5 6 377,000 2,186,700 - BACNOTAN CONS INDUS INC. BCI 9.50 10.00 - - - - - - - BENPRES HOLDINGS CORP. BPC 1.14 1.16 1.08 1.14 1.08 1.14 61,503,000 68,607,540 4,458,680 FIRST PHIL. INFRAS., INC. CRC 4.00 4.50 3.70 4.5 3.7 4.5 18,000 73,500 - DMCI HOLDINGS, INC. DMC 5.10 5.20 5.20 5.3 5.2 5.2 965,000 5,040,800 ( 1,388,000) FILINVEST DEV. CORP. FDC 1.86 1.96 - - - - - - - F&J PRINCE HOLDINGS CORP. FJP 1.00 1.70 - - - - - - - F&J PRINCE HLDGS. "B" FJPB 1.00 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.40 1.50 - - - - - - - J.G. SUMMIT HOLDINGS, INC JGS 7.60 7.70 7.60 7.7 7.5 7.7 62,000 475,500 ( 385,000) JOLLIVILLE HOLDINGS CORP. JOH 1.26 1.40 1.26 1.26 1.26 1.26 1,000 1,260 - KEPPEL HOLDINGS KPH 1.50 2.40 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.50 2.40 - - - - - - - LODESTAR INVT.HLDG.CORP LIHC 9.90 10.00 9.80 10 9.7 9.9 596,000 5,894,300 - MEDCO HOLDINGS MED .3000 .3900 - - - - - - - MABUHAY HOLDINGS CORP. MHC .1750 .3000 - - - - - - - MINERALES INDUSTRIAS CORP MIC 2.16 2.18 2.16 2.26 2.16 2.18 2,420,000 5,340,100 64,800 PACIFICA PA .1000 .1050 .1050 .105 .1 .105 60,050,000 6,081,100 - PACIFICA "B" PAB .0036 - - - - - - - - PAL HOLDINGS, INC. PAL 3.40 3.80 - - - - - - - PRIME ORION PHILS., INC. POPI .2800 .3200 .2800 .28 .28 .28 400,000 112,000 - PRIME MEDIA HOLDINGS, INC PRIM .3500 .4400 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.60 1.68 - - - - - - - SOLID GROUP, INC. SGI .4200 .5900 - - - - - - - SINOPHIL CORPORATION SINO .2100 .2150 .2100 .22 .21 .215 3,080,000 658,700 - SM INVESTMENTS CORP. SM 275.0 280.0 272.5 277.5 272.5 277.5 296,720 82,135,475 8,578,075 SOUTH CHINA RESOURCES INC SOC 1.32 1.40 1.40 1.4 1.4 1.4 200,000 280,000 70,000 SEAFRONT RESOURCES CORP. SPM 1.10 1.22 - - - - - - - UNIOIL RES. & HOLDINGS CO UNI .1150 .1300 .1300 .13 .13 .13 700,000 91,000 - VIVANT CORPORATION VVT 5.00 6.00 - - - - - - - WELLEX INDUSTRIES, INC. WIN .1750 .1950 - - - - - - - ZEUS HOLDINGS, INC. ZHI .1800 .2600 - - - - - - - P R O P E R T Y **** PROPERTY **** ANCHOR LAND HOLDINGS,INC. ALHI 5.60 6.30 5.40 6.3 5.4 6.3 17,000 96,200 - AYALA LAND INC. ALI 9.30 9.40 9.10 9.3 9.1 9.3 11,755,000 108,280,300 31,346,300 ARANETA PROPERTIES, INC. ARA .3000 .4500 - - - - - - - BELLE CORPORATION BEL .6300 .6400 .6000 .64 .6 .63 16,230,000 9,923,900 ( 31,500) A BROWN COMPANY, INC. BRN 2.44 2.46 2.42 2.48 2.4 2.44 328,000 797,220 ( 12,300) CITYLAND DEVELOPMENT CORP CDC 1.20 1.60 - - - - - - - CROWN EQUITIES, INC. CEI .0575 .0625 .0575 .0625 .0575 .0625 63,700,000 3,866,250 62,500 CEBU HOLDINGS, INC. CHI 2.20 2.30 2.20 2.2 2.2 2.2 7,000 15,400 - CEBU PROP. VENT. "A" CPV 1.54 1.74 - - - - - - - CEBU PROP. VENT "B" CPVB 1.56 1.76 - - - - - - - CYBER BAY CORPORATION CYBR .2600 .2700 .2700 .27 .27 .27 1,500,000 405,000 - EMPIRE EAST LAND INC. ELI .4100 .4200 .4100 .42 .4 .41 3,200,000 1,313,000 4,100 ETON PROP. PHILS., INC. ETON 2.10 2.30 2.20 2.2 2.2 2.2 8,000 17,600 - EVER-GOTESCO RESOURCES EVER .1200 .1250 .1150 .125 .115 .125 4,270,000 528,900 - FILINVEST LAND, INC. FLI .8000 .8100 .7800 .82 .78 .81 94,650,000 75,132,800 ( 5,452,000) HIGHLANDS PRIME, INC. HP 2.30 2.34 2.34 2.48 2.34 2.34 16,000 38,140 - INTERPORT RES. IRC .0060 .0080 .0080 .008 .008 .008 1,000,000 8,000 - INTERPORT RES. "B" IRCB .0065 .0080 .0080 .008 .008 .008 1,000,000 8,000 - KEPPEL PHILS. PROP., INC. KEP 1.20 1.70 - - - - - - - CITY & LAND DEVELOPERS LAND 1.20 2.20 - - - - - - - FIL-ESTATE LAND, INC. LND .4000 .4200 .3900 .4 .39 .4 880,000 351,200 - MEGAWORLD CORPORATION MEG 1.44 1.46 1.38 1.46 1.38 1.46 164,081,000 234,380,960 75,442,580 METRO PACIFIC INV. CORP. MPI 3.25 3.40 - - - - - - - MRC ALLIED IND., INC. MRC .2150 .2250 .2300 .23 .215 .22 1,360,000 298,300 - PHILIPPINE ESTATES CORP. PHES .1900 .1950 .1900 .19 .19 .19 7,280,000 1,383,200 - POLAR PROPERTY HOLDINGS PO 1.68 3.10 - - - - - - - PRIMEX CORPORATION PRMX 2.65 3.65 3.65 3.65 3.65 3.65 106,000 386,900 - ROBINSONS LAND CORP. RLC 7.10 7.20 6.60 7.2 6.6 7.1 12,200,000 85,136,200 13,102,100 PHIL REALTY AND HOLDINGS RLT .3100 .3300 .3200 .32 .32 .32 200,000 64,000 - SHANG PROPERTIES, INC. SHNG 1.38 1.42 1.40 1.42 1.4 1.42 30,000 42,040 - STA. LUCIA LAND, INC. SLI .7500 .8400 .8000 .87 .8 .8 490,000 392,700 ( 8,700) SM DEVELOPMENT CORP. SMDC 2.02 2.04 2.02 2.04 2.02 2.04 759,000 1,539,580 202,000 SM PRIME HOLDINGS, INC. SMPH 7.30 7.40 7.10 7.3 7.1 7.3 13,854,000 99,274,600 ( 26,999,700) SUNTRUST HOME DEV., INC. SUN .3500 .3700 .3600 .36 .35 .35 600,000 213,000 - UNIWIDE HOLDINGS, INC. UW .1200 .1400 - - - - - - - VISTA LAND & LIFESCAPES VLL 2.10 2.12 2.12 2.14 2.1 2.12 11,420,000 24,224,320 ( 8,599,240) S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 16.25 16.50 16.50 16.5 16 16.5 43,400 713,400 - GMA NETWORK, INC. GMA7 6.20 6.30 6.10 6.3 6.1 6.2 182,000 1,126,400 - MANILA BULLETIN PUB. CORP MB .6000 .6200 .6200 .62 .62 .62 10,000 6,200 - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.26 1.32 1.28 1.32 1.28 1.32 1,673,000 2,163,400 - GLOBE TELECOM, INC. GLO 1085 1090 1045 1090 1045 1090 107,450 114,623,100 44,893,900 PILIPINO TEL. CORP. PLTL 7.60 7.70 7.40 7.7 7.4 7.7 4,159,000 31,457,400 11,612,400 PHIL. LONG DIS TEL CO. TEL 2420 2435 2400 2445 2395 2420 141,090 341,586,500 51,891,250 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1200 .1250 .1200 .12 .12 .12 2,300,000 276,000 - DIVERSIFIED FIN. NETWORK DFNN 8.00 8.70 8.60 9 8.6 8.7 49,000 429,400 - IMPERIAL RES. IMP - 15.50 - - - - - - - IONICS, INC. ION .9300 1.00 .9300 .93 .93 .93 50,000 46,500 - IPVG CORPORATION IP 2.95 3.00 3.05 3.15 2.9 3 1,612,000 4,889,100 ( 930,000) ISLAND INFO AND TECH INC. IS .0650 .0675 .0675 .0675 .0675 .0675 1,300,000 87,750 - ISM COMMUNICATIONS CORP. ISM .0480 .0490 .0500 .05 .048 .049 100,700,000 4,912,300 - MUSIC SEMICONDUCTORS CORP MUSX .2350 .2400 .2350 .24 .235 .24 16,270,000 3,823,750 ( 12,000) TRANSPACIFIC BROADBAND TBGI 3.25 3.30 3.15 3.35 3.15 3.25 1,045,000 3,370,800 ( 1,500) PHILWEB CORPORATION WEB .0340 .0350 .0350 .035 .034 .035 83,700,000 2,880,600 ( 1,383,800) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 3.10 3.60 3.10 3.1 3.1 3.1 24,000 74,400 - ABOITIZ TRANS. SYS. CORP. ATS 1.00 1.10 1.04 1.04 1 1 1,560,000 1,561,000 ( 1,561,000) INT'L CONTAINER TERM'L SV ICT 30.00 30.50 28.50 30.5 28.5 30.5 1,029,500 30,136,600 7,456,650 KEPPEL PHILS. MARINE, INC KPM 2.06 2.42 - - - - - - - LORENZO SHIPPING CORP. LSC 1.02 1.34 - - - - - - - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 7.00 10.00 9.80 9.9 9.8 9.9 695,000 6,818,700 - GRAND PLAZA HOTEL CORP. GPH 24.75 49.50 - - - - - - - LEISURE & RESORTS CORP. LR 2.36 2.38 2.36 2.38 2.34 2.38 331,000 779,080 ( 234,000) MANILA JOCKEY CLUB MJC 4.00 4.30 4.20 4.2 4.2 4.2 1,075,000 4,515,000 - PHILIPPINE RACING CLUB PRC 3.55 4.10 - - - - - - - WATERFRONT PHILS., INC. WPI .5100 .5200 .5200 .52 .52 .52 8,480,000 4,409,600 ( 338,000) **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 5.90 8.00 6.00 6 6 6 1,000 6,000 - FAR EASTERN UNIVERSITY FEU 930.0 1250 - - - - - - - IPEOPLE, INC IPO 2.80 3.10 2.90 2.9 2.8 2.8 39,000 109,800 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.50 4.00 - - - - - - - ETELECARE GBL. SOLUTIONS ETEL 248.0 295.0 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 2.95 3.00 3.00 3 3 3 14,000 42,000 - PACIFIC ONLINE SYS. CORP. LOTO 8.50 8.60 8.50 8.6 8.5 8.6 113,000 965,300 ( 189,200) MACROASIA CORPORATION MAC 4.15 4.20 4.05 4.15 4 4.15 844,000 3,428,150 ( 1,955,350) PAXYS, INC. PAX 3.25 3.35 3.30 3.3 3.25 3.3 416,000 1,364,150 - PREMIERE ENT. PROD., INC. PEP .6500 .9200 .6300 .65 .63 .65 1,460,000 942,400 - PHILIPPINE SEVEN CORP. SEVN 3.05 - - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 3.40 3.70 - - - - - - - APEX MINING CO., INC "B" APXB 3.35 3.60 - - - - - - - ABRA MINING & INDUSTRIAL AR .0055 .0060 .0055 .0055 .0055 .0055 21,000,000 115,500 - ATLAS CONS. MIN & DEV'T AT 12.75 13.00 13.00 13.5 12.75 12.75 1,485,000 19,456,300 2,093,350 BENGUET CORP. "A" BC 13.00 13.50 13.00 13 13 13 5,000 65,000 - BENGUET CORP. "B" BCB 19.00 19.75 18.00 18 18 18 1,000 18,000 - DIZON COPPER SILVER MINES DIZ 3.20 3.40 3.20 3.25 3.2 3.25 30,000 96,750 - GEOGRACE RES. PHIL., INC. GEO .8000 .8100 .8000 .84 .8 .81 84,810,000 69,440,100 1,343,500 LEPANTO CONS MNG. CO. "A" LC .2300 .2350 .2300 .235 .225 .235 6,240,000 1,428,450 - LEPANTO CONS. MNG. CO "B" LCB .2300 .2400 .2400 .24 .235 .24 1,460,000 347,800 - MANILA MINING CORP. "A" MA .0130 .0140 .0130 .014 .013 .013 21,500,000 288,500 - MANILA MINING CORP. "B" MAB .0140 .0150 .0140 .014 .014 .014 20,000,000 280,000 - NIHAO MINERAL RESOURCES NI 9.30 9.40 9.50 9.8 9.2 9.3 1,186,000 11,284,800 317,200 OMICO CORPORATION OM .0075 .0080 .0075 .0075 .0075 .0075 31,000,000 232,500 - ORIENTAL PENINSULA RES. ORE 1.10 1.12 1.10 1.12 1.08 1.12 243,000 265,280 - PHILEX MINING CORPORATION PX 6.80 6.90 6.80 6.9 6.7 6.9 9,841,000 66,932,100 ( 18,190,000) SEMIRARA MINING CORP. SCC 52.00 54.00 54.50 54.5 52 54 31,000 1,675,500 ( 1,649,500) UNITED PARAGON MINING CO. UPM .4000 .4300 .4100 .41 .41 .41 30,000 12,300 - VULCAN IND'L VUL .9200 .9400 - - - - - - - **** OIL **** BASIC ENERGY CORPORATION BSC .2000 .2050 .2000 .2 .2 .2 510,000 102,000 - ORIENTAL PET. & MIN. "A" OPM .0270 .0280 .0270 .028 .027 .027 150,500,000 4,063,600 - ORIENTAL PET. & MIN. "B" OPMB .0280 .0290 .0270 .028 .027 .028 45,100,000 1,242,800 - THE PHILODRILL CORP. OV .0300 .0310 .0310 .031 .031 .031 87,400,000 2,709,400 - PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 5.50 9.80 - - - - - - - PETROENERGY RES. CORP. PERC 9.10 9.50 9.10 9.2 9.1 9.2 5,000 45,600 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 105.0 106.0 105.0 106 105 106 4,300 452,800 - ATS CORP. - PREFERRED ATSP 3.00 - - - - - - - - FIRST PHIL HLDGS. - PREF. FPHP 95.00 99.00 - - - - - - - PLDT (10% PREF) SERIES K TELK 10.50 - - - - - - - - PLDT (10% PREF) SERIES L TELL 10.50 - - - - - - - - PLDT (10% PREF) SERIES M TELM 10.50 - - - - - - - - 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 - 10.50 10.5 10.5 10.5 300 3,150 - 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 - - - - - - - - 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 - - - - - - - - PLDT 10% PREF SERIES "EE" TLEE 10.50 - - - - - - - - WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC. ABS-CBN HLDGS. CORP (PDR) ABSP 16.00 16.50 16.00 16.5 16 16.5 90,000 1,448,875 ( 413,250) GMA HOLDINGS, INC. (PDR) GMAP 6.10 6.20 6.00 6.2 6 6.1 4,213,000 25,717,200 ( 18,975,400) OMICO CORP-WARRANTS OMW2 .0038 .0048 .0038 .0038 .0038 .0038 5,000,000 19,000 - 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 1.56 1.76 1.68 1.8 1.68 1.8 29,000 49,240 - MAKATI FINANCE CORP. MFIN 3.50 4.20 - - - - - - - Financial 654.92 UP 13.72 14,339,400 553,067,325.00 Industrial 3,122.46 UP 99.22 1,048,008,840 7,063,851,175.24 Holding Firms 1,359.59 UP 48.14 235,362,410 365,667,275.00 Property 856.91 UP 37.15 410,941,000 648,117,710.00 Service 1,418.34 UP 25.69 229,423,440 567,544,780.00 Mining & Oil 6,607.18 DOWN 20.09 482,377,000 180,102,280.00 All Shares Index 1,594.29 UP 36.38 PSEi 2,535.91 UP 72.97 GRAND TOTALS : 2,420,452,090 9,378,350,545.24 SPECIAL BLOCK SALES: PETRON CORPORATION 102,692,026 @ P 6.531 670,681,621.806 147,763,116 @ P 6.531 965,040,910.596 740,523,898 @ P 6.531 4,836,361,577.838 --------------------- TOTAL (P6,472,084,110.24) %MKT 69.010 ===================== NO. OF ADVANCES: 89 NO. OF DECLINES: 16 NO. OF UNCHANGED: 49 NO. OF TRADED ISSUES: 154 NO. OF TRADES: 8,519 OPEN HIGH LOW Financial 642.60 656.94 642.60 Industrial 3,022.74 3,122.46 3,022.74 Holding Firms 1,311.48 1,361.29 1,311.48 Property 822.29 856.91 822.29 Service 1,392.97 1,425.42 1,392.81 Mining & Oil 6,630.21 6,649.79 6,526.52 All Shares 1,558.39 1,594.29 1,558.39 PSEi 2,465.02 2,538.65 2,465.02 ODD LOTS VOLUME : 1,526,671 ODD LOTS VALUE : 373,251.73 MAIN BOARD CROSS VOLUME : 143,002,280 MAIN BOARD CROSS VALUE : 1,119,916,710.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 9,336,900 NON-SECTORAL VALUE : 27,693,415.00 TOTAL FOREIGN BUYING : P 7,844,252,096.81 TOTAL FOREIGN SELLING : P 2,793,406,828.502 EXCHANGE NOTICE: SAN MIGUEL BREWERY, INC. ("SMB") CASH DIVIDEND: ============== CASH - P0.14 PER SHARE EX-DATE - AUGUST 5, 2008 RECORD DATE - AUGUST 8, 2008 PAYMENT DATE - AUGUST 22, 2008 Companies Under Suspension by the Exchange as of JULY 4, 2008 SYMBOL COMPANY AGP,AGPB AGP Industrial Corp. BF Banco Filipino Savings and Mortgage Bank CBC Cosmos Bottling Corporation EIBR EIB Realty Developers, Inc. EIBA,EIBB Export and Industry Bank, Inc. FED Federal Resources Investment Group, Inc. FC Fil-Estate Corporation FYN & FYNB Filsyn Corporation FPI Forum Pacific, Inc. GO,GOB Gotesco Land, Inc. LIB Liberty Telecoms Holdings MC, MCB Marsteel Consolidated, Inc. MAH & MAHB Metro Alliance Holdings & Equities Corp. MON Mondragon International Philippines, Inc. NXT NextStage, Inc. PPC Pryce Corporation PHC Philcomsat Holdings Corporation PNC Philippine National Construction Corporation PCP Picop Resources, Inc. 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,WHIB 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 ****