Updated: Today 3:54 PM. PSEi: (7387.87 pts)
Market is Closed

All Stocks

The list shows all companies listed in the Philippine Stock Exchange. If there's a company that's not on the list, please help report it.

**Note: You can sort by Symbol, Current Price %, 52-Week High %, and P/E by clicking the header.
Symbol Name Current Price (%) Previous Close 52-Week High (%) 52-Week Low PE 2017 Cash Div (%)
2GO 2GO Group, Inc. 14.1 (0.00%) 14.1 24.7 (75.18%) 14
AAA Asia Amalgamated Holdings Corp. 1.61 (-1.23%) 1.63 2.25 (39.75%) 1.21 -35.698
AB Atok-Big Wedge Company, Inc. 21.4 (-0.47%) 21.5 43 (100.93%) 12 3,396.825
ABA AbaCore Capital Holdings, Inc. 0.245 (-2.00%) 0.25 0.42 (71.43%) 0.2 1.14
ABG Asiabest Group International, Inc. 33 (3.13%) 32 34.45 (4.39%) 15.7 6,600.00
ABS ABS-CBN Corporation 22.95 (6.74%) 21.5 43.9 (91.29%) 21 6.456
ABSP ABS-CBN Holdings Corporation "PDR" 19.02 (1.60%) 18.72 44.5 (133.96%) 18.7
AC Ayala Corporation 950 (-2.96%) 979 1116 (17.47%) 853 28.032 6.92 (0.73%)
ACE Acesite (Phils.) Hotel Corp. 1.32 (0.00%) 1.32 2.2 (66.67%) 1.22 6.00
ACPA Ayala Corporation Preferred Class "A" 500 (2.25%) 489 540 (8.00%) 489
ACPB2 Ayala Corp. Class "B" Series 2 Pref. 508 (0.59%) 505 540 (6.30%) 500
ACR Alsons Consolidated Resources, Inc. 1.15 (-1.71%) 1.17 1.5 (30.43%) 1.08 38.333 0.02 (1.74%)
AEV Aboitiz Equity Ventures, Inc. 52.8 (-0.75%) 53.2 79 (49.62%) 52.55 16.583
AGI Alliance Global Group, Inc. 11.68 (-1.18%) 11.82 17.3 (48.12%) 11.52 8.589
ALCO Arthaland Corporation 0.73 (1.39%) 0.72 1.19 (63.01%) 0.7 17.34
ALCPB Arthaland Corp. Perpetual Pref "B" 101.2 (0.00%) 101.2 109 (7.71%) 100 1.76 (1.74%)
ALHI Anchor Land Holdings, Inc. 14.8 (0.00%) 14.8 29.25 (97.64%) 6.02 37.949 0.06 (0.41%)
ALI Ayala Land, Inc. 38.5 (0.00%) 38.5 47.5 (23.38%) 36.05 32.083 0.24 (0.62%)
ANI AgriNurture, Inc. 15.92 (0.76%) 15.8 16.02 (0.63%) 8.56 19.654
ANS A. Soriano Corporation 6.02 (-1.31%) 6.1 7.9 (31.23%) 5.95 5.845
AP Aboitiz Power Corporation 36.4 (-1.62%) 37 43.1 (18.41%) 33.05 15.23
APC APC Group, Inc. 0.475 (1.06%) 0.47 0.91 (91.58%) 0.42 23.75
APL Apollo Global Capital, Inc. 0.044 (2.33%) 0.043 0.072 (63.64%) 0.037
APO Anglo-Philippine Holdings Corporation 0.99 (0.00%) 0.99 1.18 (19.19%) 0.88 11.00
APX Apex Mining Company, Inc. 1.41 (-0.70%) 1.42 2.42 (71.63%) 1.4 141.00
AR Abra Mining and Industrial Corp. 0.0026 (4.00%) 0.0025 0.0038 (46.15%) 0.0021 -54.167
ARA Araneta Properties, Inc. 1.95 (0.00%) 1.95 2.61 (33.85%) 1.85 83.691
AT Atlas Cons. Mining and Dev't Corp. 3.92 (-1.01%) 3.96 5.8 (47.96%) 3.79 65.333
ATI Asian Terminals, Inc. 13.5 (-2.74%) 13.88 16.98 (25.78%) 10.58 15.341 0.43 (3.19%)
ATN ATN Holdings, Inc. "A" 0.73 (2.82%) 0.71 0.8 (9.59%) 0.3 663.636
ATNB ATN Holdings, Inc. "B" 0.74 (1.37%) 0.73 0.81 (9.46%) 0.3 672.727
AUB Asia United Bank Corporation 59.6 (-0.50%) 59.9 60 (0.67%) 50.4 1.50 (2.52%)
BC Benguet Corporation "A" 1.43 (0.00%) 1.43 2.02 (41.26%) 1.41 1.416
BCB Benguet Corporation "B" 1.7 (15.65%) 1.47 2.24 (31.76%) 1.45 1.683
BCOR Berjaya Philippines, Inc. 5.05 (0.00%) 5.05 6.3 (24.75%) 4.51 24.515
BCP Benguet Corporation Conv. Pref. "A" 12.02 (0.00%) 12.02 44.55 (270.63%) 12.02
BDO BDO Unibank, Inc. 129.6 (-0.31%) 130 167.7 (29.40%) 120 18.947 0.90 (0.69%)
BEL Belle Corporation 3.17 (0.32%) 3.16 4.1 (29.34%) 3.1 27.328
BH BHI Holdings, Inc. 1401 (0.00%) 1401 2990 (113.42%) 1006
BHI Boulevard Holdings, Inc. 0.053 (-1.85%) 0.054 0.088 (66.04%) 0.052 88.333
BKR Bright Kindle Res. and Investments, Inc. 1.53 (0.00%) 1.53 3.24 (111.76%) 1.24
BLFI BDO Leasing and Finance, Inc. 2.84 (-1.05%) 2.87 4.5 (58.45%) 2.6 10.923
BLOOM Bloomberry Resorts Corporation 9.7 (0.52%) 9.65 14.86 (53.20%) 8.71 25.526
BMM Bogo Medellin Milling Company 100 (0.00%) 100 265 (165.00%) 96.1 38.314
BPI Bank of the Philippine Islands 96 (-1.03%) 97 129 (34.38%) 85 20.69 1.80 (1.88%)
BRN A Brown Company, Inc. 0.96 (0.00%) 0.96 1.57 (63.54%) 0.91 165.517
BSC Basic Energy Corporation 0.265 (6.00%) 0.25 0.315 (18.87%) 0.208 132.50
CA Concrete Aggregates Corp. "A" 66.8 (-9.12%) 73.5 105 (57.19%) 53
CAB Concrete Aggregates Corp. "B" 90 (0.00%) 90 168 (86.67%) 76.05
CAT Central Azucarera De Tarlac 22 (-0.45%) 22.1 51.2 (132.73%) 14 4.314
CDC Cityland Development Corporation 0.9 (0.00%) 0.9 1.64 (82.22%) 0.85 4.50 0.04 (88.89%)
CEB Cebu Air, Inc. 70.15 (-1.89%) 71.5 113.4 (61.65%) 65.5 9.689 2.75 (3.92%)
CEI Crown Equities, Inc. 0.218 (-0.46%) 0.219 0.385 (76.61%) 0.188 436.00
CEU Centro Escolar University 8.42 (-6.13%) 8.97 9.87 (17.22%) 8.05 9.054 0.20 (2.38%)
CHI Cebu Holdings, Inc. 5.36 (-2.90%) 5.52 8.9 (66.04%) 5.25 12.465 0.15 (2.80%)
CHIB China Banking Corporation 33.1 (-0.30%) 33.2 37.5 (13.29%) 32.41 11.838 0.80 (30.21%)
CHP Cemex Holdings Philippines, Inc. 3.2 (0.00%) 3.2 7.46 (133.12%) 2.86
CIC Concepcion Industrial Corporation 52 (0.00%) 52 74.7 (43.65%) 52 1.00 (9.62%)
CIP Chemical Industries of the Phils. 192.1 (0.00%) 192.1 460 (139.46%) 151.1 17.17 (8.94%)
CLC Chelsea Logistics Holdings Corp. 6.9 (2.22%) 6.75 11.22 (62.61%) 6.45
CLI Cebu Landmasters, Inc. 4.66 (0.43%) 4.64 5.5 (18.03%) 4.21
CNPF Century Pacific Food, Inc. 15.8 (-1.25%) 16 18.98 (20.13%) 14 0.18 (1.14%)
COAL Coal Asia Holdings, Inc. 0.305 (1.67%) 0.3 0.405 (32.79%) 0.29
COL COL Financial Group, Inc. 16.6 (0.73%) 16.48 16.82 (1.33%) 15 30.182 0.60 (3.61%)
COSCO Cosco Capital, Inc. 6.2 (-0.16%) 6.21 8.62 (39.03%) 5.81 0.10 (1.61%)
CPG Century Properties Group, Inc. 0.43 (0.00%) 0.43 0.67 (55.81%) 0.415 3.308 0.02 (4.65%)
CPM Century Peak Metals Holdings Corporation 1.87 (-0.53%) 1.88 1.9 (1.60%) 1.04 15.583
CPV Cebu Property Venture and Dev't Corp."A" 5.82 (0.00%) 5.82 9.15 (57.22%) 5.3
CPVB Cebu Property Venture and Dev't Corp."B" 5.82 (0.00%) 5.82 9 (54.64%) 5.5 10.981
CROWN Crown Asia Chemicals Corporation 1.83 (-2.66%) 1.88 2.21 (20.77%) 1.73 0.09 (4.92%)
CSB Citystate Savings Bank 6.68 (0.00%) 6.68 10 (49.70%) 6.1
CYBR Cyber Bay Corporation 0.395 (-1.25%) 0.4 0.55 (39.24%) 0.39 -8.404
DAVIN Da Vinci Capital Holdings, Inc. 5.11 (0.00%) 5.11 7.31 (43.05%) 4.8
DD DoubleDragon Properties Corp. 25 (-0.60%) 25.15 49.95 (99.80%) 21
DDPR DoubleDragon Properties Corp. Pref. 101.2 (0.10%) 101.1 107.5 (6.23%) 100 4.86 (4.80%)
DFNN DFNN, Inc. 7.35 (8.89%) 6.75 11.74 (59.73%) 6.5 35.00
DIZ Dizon Copper Silver Mines, Inc. 7.72 (-0.13%) 7.73 9.4 (21.76%) 7.01 -128.667
DMC DMCI Holdings, Inc. 11.16 (1.45%) 11 16.7 (49.64%) 9.82 11.505 0.48 (4.30%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 10.22 (0.39%) 10.18 12.76 (24.85%) 9.72 22.711 0.24 (2.35%)
DWC Discovery World Corporation 2.07 (0.00%) 2.07 4.2 (102.90%) 2
EAGLE Eagle Cement Corporation 15.86 (-0.25%) 15.9 16.68 (5.17%) 13.82
ECP Easycall Comm. Phils., Inc. 32.5 (18.61%) 27.4 76.5 (135.38%) 3.12 361.111
EDC Energy Development Corporation 5.14 (-1.53%) 5.22 8.9 (73.15%) 4.8 12.629
EEI EEI Corporation 10.82 (-0.37%) 10.86 15.3 (41.40%) 10.4 55.317
EG IP E-Game Ventures Inc. 0.0094 (0.00%) 0.0094 0.016 (70.21%) 0.0086 2.35
ELI Empire East Land Holdings, Inc. 0.6 (-1.64%) 0.61 0.8 (33.33%) 0.6 16.216
EMP Emperador Inc. 7.28 (-0.27%) 7.3 8.96 (23.08%) 6.8
EURO Euro-Med Laboratories Phil., Inc. 1.62 (0.00%) 1.62 1.93 (19.14%) 1.54 27.00 0.05 (3.09%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.116 (0.00%) 0.116 0.197 (69.83%) 0.113 2.762
EW East West Banking Corporation 14.54 (-0.41%) 14.6 24.07 (65.54%) 14.14 10.097 0.33 (4.54%)
FAF First Abacus Financial Holdings Corp. 0.67 (0.00%) 0.67 0.73 (8.96%) 0.62 223.333
FB San Miguel Food and Beverage, Inc. 62 (0.00%) 62 71.9 (15.97%) 30.06 4.50 (7.26%)
FBP2 San Miguel Food and Beverage, Inc. Preferred 985 (0.00%) 985 1025 (4.06%) 920
FDC Filinvest Development Corporation 7.2 (1.41%) 7.1 8.15 (13.19%) 6.83 15.319 0.06 (0.83%)
FERRO Ferronoux Holdings, Inc. 3.67 (3.67%) 3.54 5.9 (60.76%) 3
FEU Far Eastern University, Inc. 910 (0.00%) 910 1020 (12.09%) 900 17.406 8.00 (0.88%)
FFI Filipino Fund, Inc. 8.6 (0.35%) 8.57 14.24 (65.58%) 7.54 22.632
FGEN First Gen Corporation 15.3 (0.00%) 15.3 19.8 (29.41%) 14.1 9.107 0.35 (2.29%)
FGENF First Gen Corporation - Preferred 102 (0.00%) 102 115 (12.75%) 80 8.00 (7.84%)
FGENG First Gen Corporation - Series G Pref. 107 (0.00%) 107 118.7 (10.93%) 100.1
FJP F and J Prince Holdings Corp. "A" 4.5 (0.00%) 4.5 6.9 (53.33%) 4.01 12.50
FJPB F and J Prince Holdings Corp. "B" 4.74 (-4.24%) 4.95 6.38 (34.60%) 4.6
FLI Filinvest Land, Inc. 1.45 (-1.36%) 1.47 2.25 (55.17%) 1.4 6.905 0.06 (4.14%)
FMETF First Metro Philippine Equity ETF 110.2 (-0.54%) 110.8 133.2 (20.87%) 104.1
FNI Global Ferronickel Holdings, Inc. 2.11 (0.00%) 2.11 3.17 (50.24%) 2.01
FOOD Alliance Select Foods Int'l, Inc. 0.71 (-1.39%) 0.72 0.98 (38.03%) 0.52 12.909
FPH First Phil. Holdings Corp. 61.15 (-1.13%) 61.85 70 (14.47%) 60.75 6.38 2.00 (3.27%)
FPHP First Phil. Holdings Corp. Pref Series B 101.4 (0.00%) 101.4 108 (6.51%) 100.5
FPI Forum Pacific, Inc. 0.212 (0.00%) 0.212 0.295 (39.15%) 0.18 -6.839
GEO GEOGRACE Resources Philippines, Inc. 0.219 (-0.45%) 0.22 0.35 (59.82%) 0.175 34.219
GERI Global-Estate Resorts, Inc. 1.22 (-0.81%) 1.23 1.74 (42.62%) 1.17 18.485
GLO Globe Telecom, Inc. 1745 (0.58%) 1735 2130 (22.06%) 1475 14.528 91.00 (5.21%)
GLOPA Globe Telecom, Inc - Preferred "A" 5 (0.00%) 5 0 () 0 30.00 (600.00%)
GLOPP Globe Telecom, Inc. - Perpetual Pref. 501 (0.00%) 501 545 (8.78%) 497 5.20 (1.04%)
GMA7 GMA Network, Inc. 5.39 (0.00%) 5.39 6.55 (21.52%) 5.25 12.391 0.73 (13.54%)
GMAP GMA Holdings, Inc. "PDR" 5.15 (0.00%) 5.15 6.4 (24.27%) 5.06
GPH Grand Plaza Hotel Corporation 11.5 (0.00%) 11.5 22.75 (97.83%) 10.1
GREEN Greenergy Holdings, Inc. 0.37 (0.00%) 0.37 1.2 (224.32%) 0.35 -82.185
GSMI Ginebra San Miguel Inc. 24.05 (-1.84%) 24.5 32.9 (36.80%) 13.6 -6.756
GTCAP GT Capital Holdings, Inc. 929 (-4.13%) 969 1450 (56.08%) 869.5 13.361
GTPPA GT Capital Non-Voting Perpetual Pref "A" 955 (-1.55%) 970 1050 (9.95%) 832 46.30 (4.85%)
GTPPB GT Capital Non-Voting Perpetual Pref "B" 970 (0.00%) 970 1050 (8.25%) 951 50.95 (5.25%)
H2O Philippine H2O Ventures Corporation 5.44 (-1.45%) 5.52 10.8 (98.53%) 4.7 34.107
HI House of Investments, Inc. 5.97 (0.00%) 5.97 8.68 (45.39%) 5.96 3.693 0.07 (1.17%)
HLCM Holcim Philippines, Inc. 7.39 (-0.14%) 7.4 13.72 (85.66%) 7.02 5.865 0.98 (13.26%)
HOUSE 8990 Holdings, Inc. 7.7 (5.05%) 7.33 7.84 (1.82%) 4.86 0.05 (0.65%)
HVN Golden Haven Memorial Park, Inc. 279 (0.00%) 279 392 (40.50%) 15.04
I I-Remit, Inc. 1.65 (1.23%) 1.63 2.15 (30.30%) 1.46 79.327 0.03 (1.82%)
ICT Int'l Container Terminal Services, Inc. 79.85 (-0.81%) 80.5 115 (44.02%) 76.95 159.70 2.47 (3.09%)
IDC Italpinas Development Corporation 5.15 (0.78%) 5.11 13.09 (154.17%) 2.41
IMI Integrated Micro-Electronics, Inc. 13 (-1.07%) 13.14 21.66 (66.62%) 11.04 19.118 0.00 (0.00%)
IMP Imperial Resources, Inc. 2.15 (0.00%) 2.15 3.72 (73.02%) 2 -30.714
ION Ionics, Inc. 2.36 (2.61%) 2.3 3.2 (35.59%) 1.68 14.75
IPM IPM Holdings, Inc. 7.9 (0.00%) 7.9 9 (13.92%) 7.56
IPO iPeople, Inc. 12.72 (0.00%) 12.72 16.5 (29.72%) 11 12.858 0.24 (1.89%)
IRC IRC Properties, Inc. 1.42 (-4.05%) 1.48 1.76 (23.94%) 0.66 47.333
IS Island Information and Technology, Inc. 0.137 (-2.14%) 0.14 0.192 (40.15%) 0.111 11,102.471
ISM ISM Communications Corporation 2.8 (-1.06%) 2.83 3.48 (24.29%) 1.3 41.791
JAS Jackstones, Inc. 3.5 (0.00%) 3.5 5.62 (60.57%) 2.9
JFC Jollibee Foods Corporation 253 (-0.47%) 254.2 305.4 (20.71%) 213 54.786 2.18 (0.86%)
JGS JG Summit Holdings, Inc. 53 (0.00%) 53 81 (52.83%) 46.9 16.772 0.28 (0.53%)
JOH Jolliville Holdings Corporation 5.39 (0.00%) 5.39 7.7 (42.86%) 4.2 6.343
KEP Keppel Philippines Properties, Inc. 4.01 (0.00%) 4.01 5 (24.69%) 4.01 401.00
KPH Keppel Philippines Holdings, Inc. "A" 4.47 (0.00%) 4.47 6.5 (45.41%) 4.47 20.505
KPHB Keppel Philippines Holdings, Inc. "B" 5.35 (-0.19%) 5.36 6.38 (19.25%) 5.33 24.541
LAND City and Land Developers, Inc. 0.93 (2.20%) 0.91 1.38 (48.39%) 0.52 15.50 0.01 (7.17%)
LBC LBC Express Holdings, Inc. 14.68 (0.00%) 14.68 19.9 (35.56%) 14 0.58 (3.95%)
LC Lepanto Consolidated Mining Co. "A" 0.125 (2.46%) 0.122 0.1933 (54.64%) 0.121 1.57
LCB Lepanto Consolidated Mining Co. "B" 0.128 (-1.54%) 0.13 0.1982 (54.84%) 0.127 1.608
LFM Liberty Flour Mills, Inc. 38.05 (0.00%) 38.05 70 (83.97%) 26.4 34.591
LIHC Lodestar Investment Hldgs Corp. 0.61 (-1.61%) 0.62 1.07 (75.41%) 0.52 -101.667
LMG LMG Chemicals Corporation 5.13 (0.00%) 5.13 6.09 (18.71%) 3.4 -916.071
LOTO Pacific Online Systems Corporation 11.1 (-0.89%) 11.2 15.4 (38.74%) 10 14.213 0.60 (5.41%)
LPZ Lopez Holdings Corporation 3.55 (-1.11%) 3.59 7.49 (110.99%) 3.54 2.63 0.10 (2.82%)
LR Leisure and Resorts World Corporation 4.28 (-1.83%) 4.36 7.49 (75.00%) 3.57 5.671
LRP Leisure and Resorts World Corp.-Pref 1.04 (0.97%) 1.03 1.14 (9.62%) 1.01 502000.09 (48269239.42%)
LRW Leisure and Resorts World Corp.-Warrants 2.52 (-3.08%) 2.6 5.15 (104.37%) 2.16
LSC Lorenzo Shipping Corporation 1.04 (0.97%) 1.03 2.64 (153.85%) 0.98 13.00
LTG LT Group, Inc. 17 (-2.30%) 17.4 25.3 (48.82%) 16.96 27.869
MA Manila Mining Corporation "A" 0.0077 (0.00%) 0.0077 0.012 (55.84%) 0.0075 385.00
MAB Manila Mining Corporation "B" 0.0078 (0.00%) 0.0078 0.013 (66.67%) 0.0052 390.00
MAC Macroasia Corporation 24.25 (0.00%) 24.25 30 (23.71%) 9.1 89.815
MACAY Macay Holdings, Inc. 16 (0.00%) 16 26.4 (65.00%) 12.3 0.12 (0.75%)
MAH Metro Alliance Holdings & Equities Corp. 2.03 (-1.46%) 2.06 5.5 (170.94%) 1.51
MAHB Metro Alliance Holdings & Equities Corp. 2.05 (-0.97%) 2.07 5.45 (165.85%) 2
MARC Marcventures Holdings, Inc. 1.5 (0.00%) 1.5 2.24 (49.33%) 1.39 3.261
MAXS Max's Group, Inc. 11.6 (1.75%) 11.4 21 (81.03%) 10.82
MB Manila Bulletin Publishing Corp. 0.44 (-5.38%) 0.465 0.68 (54.55%) 0.4 22.00
MBC Manila Broadcasting Company 17 (0.00%) 17 26.45 (55.59%) 15
MBT Metropolitan Bank and Trust Company 69.5 (-0.36%) 69.75 104.97 (51.04%) 66.15 11.86
MED MEDCO Holdings, Inc. 0.53 (1.92%) 0.52 0.79 (49.06%) 0.51
MEG Megaworld Corporation 4.58 (-1.93%) 4.67 5.85 (27.73%) 4.21 14.268 0.05 (1.09%)
MER Manila Electric Company 358 (0.56%) 356 359.4 (0.39%) 268.4 21.133 8.93 (2.49%)
MFC Manulife Financial Corporation 879.5 (7.19%) 820.5 1050 (19.39%) 820 23.273 0.62 (0.07%)
MFIN Makati Finance Corporation 2.95 (0.00%) 2.95 4.5 (52.54%) 2.7 0.03 (31.67%)
MG Millenium Global Holdings, Inc. 0.182 (-4.21%) 0.19 0.31 (70.33%) 0.172
MHC Mabuhay Holdings Corporation 0.68 (1.49%) 0.67 0.84 (23.53%) 0.26 90.667
MJC Manila Jockey Club, Inc. 4.3 (0.94%) 4.26 6.82 (58.60%) 2 2,388.889 0.05 (1.16%)
MJIC MJC Investments Corporation 3.35 (0.00%) 3.35 4.01 (19.70%) 3.15 1,675.00
MPI Metro Pacific Investments Corporation 4.44 (-3.48%) 4.6 7.08 (59.46%) 4.2 12.87 0.03 (0.68%)
MRC MRC Allied, Inc. 0.61 (1.67%) 0.6 0.94 (54.10%) 0.26 20.333
MRP Melco Resorts and Entertainment (Phils.) 6.15 (6.59%) 5.77 9.5 (54.47%) 5.02
MRSGI Metro Retail Stores Group, Inc. 2.55 (-3.04%) 2.63 4.42 (73.33%) 2.54 0.05 (1.96%)
MVC Mabuhay Vinyl Corporation 3.3 (0.00%) 3.3 4 (21.21%) 2.93 25.385 0.07 (2.12%)
MWC Manila Water Company, Inc. 26.9 (-0.37%) 27 32.5 (20.82%) 25 11.162 0.42 (1.56%)
MWIDE Megawide Construction Corporation 17.2 (1.18%) 17 25 (45.35%) 14.9 41.951 0.05 (0.29%)
MWP Megawide Const. Corp. - Perpetual Pref. 102.5 (0.00%) 102.5 112.9 (10.15%) 102 5.27 (5.14%)
NI NiHAO Minerals Resources Int'l, Inc. 1.19 (-1.65%) 1.21 2.03 (70.59%) 1.05 39.667
NIKL Nickel Asia Corporation 4.33 (-2.91%) 4.46 8.17 (88.68%) 4.16 16.037
NOW Now Corporation 9.5 (2.04%) 9.31 20 (110.53%) 2.17
NRCP National Reinsurance Corp. of the Phils. 1.04 (1.96%) 1.02 1.93 (85.58%) 0.77 12.381
OM Omico Corporation 0.55 (3.77%) 0.53 0.7 (27.27%) 0.405 -23.15
OPM Oriental Pet. and Minerals Corp. "A" 0.012 (-7.69%) 0.013 0.014 (16.67%) 0.01 13.333
OPMB Oriental Pet. and Minerals Corp. "B" 0.013 (0.00%) 0.013 0.015 (15.38%) 0.01 14.444
ORE Oriental Peninsula Resources Group, Inc. 1.16 (2.65%) 1.13 1.53 (31.90%) 0.84 6.48
OV The Philodrill Corporation 0.012 (0.00%) 0.012 0.013 (8.33%) 0.011 20.00
PA Pacifica, Inc. 0.038 (-2.56%) 0.039 0.059 (55.26%) 0.036 -422.222
PAL PAL Holdings Inc. 8.8 (1.15%) 8.7 12.56 (42.73%) 7.6
PAX Paxys, Inc. 3.22 (-4.73%) 3.38 4.21 (30.75%) 2.72 1.563
PBB Philippine Business Bank 11.94 (0.00%) 11.94 14.5 (21.44%) 11.58 29.85
PBC Philippine Bank of Communications 19.78 (0.00%) 19.78 26.5 (33.97%) 19.6 29.088
PCOR Petron Corporation 8.79 (-0.11%) 8.8 10.74 (22.18%) 8.58 58.60
PERC Petroenergy Resources Corporation 4.15 (0.00%) 4.15 8.57 (106.51%) 4 11.528
PGOLD Puregold Price Club, Inc. 45.7 (-0.65%) 46 55.1 (20.57%) 45 25.249 0.40 (0.88%)
PHA Premiere Horizon Alliance Corporation 0.355 (-1.39%) 0.36 0.53 (49.30%) 0.32 11.526
PHEN PHINMA Energy Corporation 1.23 (-0.81%) 1.24 2 (62.60%) 1.2 6.474
PHES Phil. Estates Corporation 0.435 (-1.14%) 0.44 0.66 (51.72%) 0.295 435.00
PHN Phinma Corporation 7.9 (-0.63%) 7.95 10.5 (32.91%) 7.5 5.302
PIP Pepsi-Cola Products Philippines, Inc. 2.25 (0.00%) 2.25 3.23 (43.56%) 2.12 10.227 0.07 (3.11%)
PIZZA Shakey's Pizza Asia Ventures, Inc. 13.2 (0.00%) 13.2 17.48 (32.42%) 12 0.10 (0.76%)
PLC Premium Leisure Corp. 0.86 (-3.37%) 0.89 1.7 (97.67%) 0.84
PMPC Panasonic Manufacturing Phils. Corp. 6.8 (-2.58%) 6.98 14.9 (119.12%) 6.44 17.436 0.70 (10.29%)
PNB Philippine National Bank 46.35 (-0.11%) 46.4 68.1 (46.93%) 46.35 9.479
PNX Phoenix Petroleum Philippines, Inc. 12 (0.00%) 12 13.84 (15.33%) 10.9 20.00 0.10 (0.83%)
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 101.8 (-1.93%) 103.8 107.2 (5.30%) 100.1 5.57 (5.47%)
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 106 (0.00%) 106 115 (8.49%) 100 6.08 (5.74%)
POPI Prime Orion Philippines, Inc. 2.8 (0.36%) 2.79 4.1 (46.43%) 2.03 31.111
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
PPC Pryce Corporation 5.9 (0.00%) 5.9 7.8 (32.20%) 5.65
PPG Phinma Petroleum and Geothermal, Inc. 2.85 (-3.39%) 2.95 3.21 (12.63%) 1.88
PRC Philippine Racing Club, Inc. 8.11 (0.00%) 8.11 11.98 (47.72%) 7.7 9.771
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1030 (0.00%) 1030 1090 (5.83%) 990 47.25 (4.59%)
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1050 (0.00%) 1050 1178 (12.19%) 1000 51.44 (4.90%)
PRIM Prime Media Holdings, Inc. 1.3 (-1.52%) 1.32 1.98 (52.31%) 0.92
PRMX Primex Corporation 3.75 (-1.83%) 3.82 7.41 (97.60%) 2.48 24.131
PSB Philippine Savings Bank 85 (0.00%) 85 92 (8.24%) 80 8.682 2.25 (2.65%)
PSE The Philippine Stock Exchange, Inc 193 (2.66%) 188 259.8 (34.61%) 185 20.73 7.00 (3.63%)
PTC Philippine Trust Company 110 (-6.70%) 117.9 220 (100.00%) 95 106.796 0.20 (0.18%)
PX Philex Mining Corporation 4.34 (-0.23%) 4.35 9.25 (113.13%) 4.29 23.978 0.04 (0.92%)
PXP PXP Energy Corporation 10.2 (-2.86%) 10.5 19.42 (90.39%) 2.99 36.429
RCB Rizal Commercial Banking Corp. 28.55 (-0.17%) 28.6 58.99 (106.62%) 27.7 9.30 0.55 (1.93%)
RCI Roxas and Company, Inc. 2.37 (-1.25%) 2.4 4.95 (108.86%) 1.82 33.857
REG Republic Glass Holdings Corp. 2.65 (-0.38%) 2.66 5.85 (120.75%) 2.47 13.25 0.08 (3.02%)
RFM RFM Corporation 4.65 (0.00%) 4.65 5.47 (17.63%) 4.22 17.885 0.06 (1.29%)
RLC Robinson Land Corporation 19.7 (-0.40%) 19.78 27.4 (39.09%) 17.5 14.173 0.36 (1.83%)
RLT Philippine Realty and Holdings Corp. 0.5 (1.01%) 0.495 0.71 (42.00%) 0.45 25.00
ROCK Rockwell Land Corporation 2.02 (1.00%) 2 2.78 (37.62%) 1.75 7.523 0.06 (2.97%)
ROX Roxas Holdings, Inc. 3.25 (1.25%) 3.21 5.78 (77.85%) 3.1 331.633
RRHI Robinsons Retail Holdings, Inc. 83 (0.00%) 83 108.1 (30.24%) 76.5 0.70 (0.84%)
RWM Travellers Int'l. Hotel Group, Inc. 4.97 (-0.60%) 5 5.25 (5.63%) 3.33 0.04 (0.80%)
SBS SBS Philippines Corporation 8.2 (-0.24%) 8.22 11.8 (43.90%) 5.34
SCC Semirara Mining and Power Corporation 31.5 (-0.47%) 31.65 50 (58.73%) 27.5 3.967 5.00 (5.29%)
SECB Security Bank Corporation 211.6 (0.00%) 211.6 268.2 (26.75%) 186.8 16.57 3.00 (1.42%)
SEVN Philippine Seven Corporation 115 (-2.95%) 118.5 195 (69.57%) 99.39 52.273 0.65 (0.00%)
SFI Swift Foods, Inc. 0.127 (0.00%) 0.127 0.19 (49.61%) 0.124 2.117
SFIP Swift Foods, Inc. Conv. Pref. 1.98 (1.02%) 1.96 4.38 (121.21%) 1.91
SGI Solid Group, Inc. 1.62 (0.00%) 1.62 2.1 (29.63%) 1.32 6.00 0.07 (4.32%)
SGP Synergy Grid and Dev't Phils., Inc. 475 (0.00%) 475 1100 (131.58%) 175.1 -2,968.75
SHLPH Pilipinas Shell Petroleum Corporation 56.75 (-0.09%) 56.8 69 (21.59%) 48.1 1.65 (2.91%)
SHNG Shang Properties, Inc. 3.29 (0.00%) 3.29 3.59 (9.12%) 3.01 5.502 0.07 (2.13%)
SLF Sun Life Financial, Inc. 1865 (0.00%) 1865 2000 (7.24%) 1600 14.653 1.33 (0.07%)
SLI Sta. Lucia Land, Inc. 1.1 (0.00%) 1.1 1.17 (6.36%) 0.98 13.924
SM SM Investments Corporation 900 (-1.10%) 910 1142 (26.89%) 782 37.836 7.77 (0.86%)
SMC San Miguel Corporation 137 (0.07%) 136.9 152 (10.95%) 96.6 54.15 1.40 (1.02%)
SMC2A San Miguel Corporation Series 2-A Pref. 74 (-2.05%) 75.55 76.9 (3.92%) 74
SMC2B San Miguel Corporation Series 2-B Pref. 76.15 (0.20%) 76 78.05 (2.50%) 74 4.29 (5.63%)
SMC2C San Miguel Corporation Series 2-C Pref. 79.25 (0.32%) 79 82.95 (4.67%) 75 4.50 (5.68%)
SMC2D San Miguel Corporation Series 2-D Pref. 75.1 (-0.27%) 75.3 78.5 (4.53%) 74.5 3.34 (4.45%)
SMC2E San Miguel Corporation Series 2-E Pref. 75.3 (0.00%) 75.3 80 (6.24%) 75 3.56 (4.73%)
SMC2F San Miguel Corporation Series 2-F Pref. 77 (1.32%) 76 82.7 (7.40%) 75.8 3.83 (4.97%)
SMC2G San Miguel Corporation Series 2-G Pref. 75.3 (0.07%) 75.25 79.95 (6.18%) 75 3.70 (4.91%)
SMC2H San Miguel Corporation Series 2-H Pref. 75.5 (0.00%) 75.5 79.7 (5.56%) 75 3.56 (4.72%)
SMC2I San Miguel Corporation Series 2-I Pref. 75.4 (0.00%) 75.4 81.7 (8.36%) 75.1 3.56 (4.72%)
SMPH SM Prime Holdings, Inc. 36.55 (-1.22%) 37 39.7 (8.62%) 32.1 37.22 0.26 (0.71%)
SOC SOCResources, Inc. 0.75 (0.00%) 0.75 1.1 (46.67%) 0.74 5.924
SPC SPC Power Corporation 5.35 (1.33%) 5.28 7 (30.84%) 4.47 5.404 0.80 (14.95%)
SPM Seafront Resources Corporation 2.78 (9.02%) 2.55 3.34 (20.14%) 2.52 139.00
SRDC Supercity Realty Development Corporation 0.8 (-39.39%) 1.32 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 1.86 (-6.06%) 1.98 5.1 (174.19%) 1.8
SSP SFA Semicon Philippines Corporation 1.76 (-2.22%) 1.8 3.2 (81.82%) 1.51
STI STI Education Systems Holdings, Inc. 1.14 (-0.87%) 1.15 1.93 (69.30%) 1.11 15.405 0.02 (1.75%)
STR Starmalls, Inc. 7.55 (-0.66%) 7.6 32 (323.84%) 6.02 64.53 0.04 (0.53%)
SUN Suntrust Home Developers, Inc. 0.78 (-1.27%) 0.79 0.94 (20.51%) 0.73 48.75
T TKC Metals Corporation 1.25 (3.31%) 1.21 1.4 (12.00%) 0.89 -2.50
TBGI Transpacific Broadband Group Int'l. Inc. 0.54 (5.88%) 0.51 0.84 (55.56%) 0.179 100.00
TECH Cirtek Holdings Philippines Corporation 41 (-3.53%) 42.5 65 (58.54%) 29 67.213 0.00 (0.00%)
TEL PLDT, Inc. 1366 (0.07%) 1365 1780 (30.31%) 1100 13.412 76.00 (5.56%)
TFC PTFC Redevelopment Corporation 29 (0.00%) 29 59.9 (106.55%) 27.75 34.524
TFHI Top Frontier Investment Holdings, Inc. 260 (0.00%) 260 305 (17.31%) 251
TUGS Harbor Star Shipping Services, Inc. 3.79 (2.71%) 3.69 6.09 (60.69%) 1.4
UBP Union Bank of the Philippines 84.1 (0.00%) 84.1 93 (10.58%) 84 14.806
UNI Unioil Resources and Holdings Co., Inc. 0.246 (0.00%) 0.246 0.31 (26.02%) 0.21 585.714
UPM United Paragon Mining Corporation 0.0059 (0.00%) 0.0059 0.0086 (45.76%) 0.0059 -29.50
URC Universal Robina Corporation 132 (0.15%) 131.8 174 (31.82%) 111.3 23.239
V Vantage Equities, Inc. 1.19 (-0.83%) 1.2 1.59 (33.61%) 1.18 17.761
VITA Vitarich Corporation 2.42 (-1.22%) 2.45 4.2 (73.55%) 1.74 806.667
VLL Vista Land and Lifescapes, Inc. 6 (0.00%) 6 7.3 (21.67%) 5.52 9.646 0.13 (2.17%)
VMC Victorias Milling Company, Inc. 2.5 (0.00%) 2.5 4.3 (72.00%) 2.5 5.952
VUL Vulcan Industrial and Mining Corporation 1.39 (-7.33%) 1.5 1.82 (30.94%) 0.6 13.998
VVT Vivant Corporation 21 (0.00%) 21 33 (57.14%) 16 20.408 0.28 (1.33%)
WEB Philweb Corporation 5.67 (4.23%) 5.44 11.58 (104.23%) 5.1 7.64
WIN Wellex Industries, Inc. 0.34 (-1.45%) 0.345 0.42 (23.53%) 0.172 -37.778
WLCON Wilcon Depot, Inc. 11.12 (0.54%) 11.06 12.3 (10.61%) 7.87
WPI Waterfront Philippines, Inc. 0.73 (-2.67%) 0.75 1.45 (98.63%) 0.72 14.314
X Xurpas Inc. 3.17 (-2.46%) 3.25 8.16 (157.41%) 2.8 0.05 (1.58%)
ZHI Zeus Holdings, Inc. 0.227 (0.00%) 0.227 0.28 (23.35%) 0.185 -945.833

Labels: