Updated: Today 3:54 PM. PSEi: (7026.8 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. 15 (-0.13%) 15.02 25.85 (72.33%) 14.7
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. 21.5 (-4.44%) 22.5 43 (100.00%) 12 3,412.698
ABA AbaCore Capital Holdings, Inc. 0.244 (-0.41%) 0.245 0.42 (72.13%) 0.2 1.135
ABG Asiabest Group International, Inc. 23.35 (-3.71%) 24.25 33.85 (44.97%) 15.7 4,670.00
ABS ABS-CBN Corporation 25.15 (-1.57%) 25.55 43.9 (74.55%) 25.1 7.075
ABSP ABS-CBN Holdings Corporation "PDR" 24.25 (-2.22%) 24.8 44.5 (83.51%) 24.25
AC Ayala Corporation 876 (-1.18%) 886.5 1116 (27.40%) 837 25.848 6.92 (0.79%)
ACE Acesite (Phils.) Hotel Corp. 1.38 (6.15%) 1.3 2.2 (59.42%) 1.22 6.273
ACPA Ayala Corporation Preferred Class "A" 500 (2.25%) 489 540 (8.00%) 489
ACPB2 Ayala Corp. Class "B" Series 2 Pref. 508 (0.00%) 508 540 (6.30%) 500
ACR Alsons Consolidated Resources, Inc. 1.19 (0.00%) 1.19 1.59 (33.61%) 1.15 39.667 0.02 (1.68%)
AEV Aboitiz Equity Ventures, Inc. 53.95 (-2.53%) 55.35 79 (46.43%) 53.95 16.944
AGI Alliance Global Group, Inc. 11.94 (-0.50%) 12 17.3 (44.89%) 11.92 8.781
ALCO Arthaland Corporation 0.78 (0.00%) 0.78 1.24 (58.97%) 0.77 18.527
ALCPB Arthaland Corp. Perpetual Pref "B" 101.1 (0.00%) 101.1 109 (7.81%) 100 1.76 (1.74%)
ALHI Anchor Land Holdings, Inc. 14.42 (1.55%) 14.2 29.25 (102.84%) 6.02 36.974 0.06 (0.42%)
ALI Ayala Land, Inc. 36.3 (-3.33%) 37.55 47.5 (30.85%) 36.05 30.25 0.24 (0.66%)
ANI AgriNurture, Inc. 15 (0.00%) 15 15.2 (1.33%) 7.72 18.519
ANS A. Soriano Corporation 6 (0.00%) 6 7.9 (31.67%) 6 5.825
AP Aboitiz Power Corporation 35 (-1.96%) 35.7 43.1 (23.14%) 35 14.644
APC APC Group, Inc. 0.445 (0.00%) 0.445 0.91 (104.49%) 0.42 22.25
APL Apollo Global Capital, Inc. 0.043 (0.00%) 0.043 0.072 (67.44%) 0.037
APO Anglo-Philippine Holdings Corporation 0.9 (1.12%) 0.89 1.36 (51.11%) 0.88 10.00
APX Apex Mining Company, Inc. 1.48 (0.00%) 1.48 2.42 (63.51%) 1.41 148.00
AR Abra Mining and Industrial Corp. 0.0026 (0.00%) 0.0026 0.0038 (46.15%) 0.0021 -54.167
ARA Araneta Properties, Inc. 2.01 (1.52%) 1.98 2.61 (29.85%) 1.97 86.266
AT Atlas Cons. Mining and Dev't Corp. 4.24 (2.66%) 4.13 5.8 (36.79%) 4.13 70.667
ATI Asian Terminals, Inc. 12.8 (-0.16%) 12.82 14.5 (13.28%) 10.58 14.545 0.43 (3.36%)
ATN ATN Holdings, Inc. "A" 0.62 (0.00%) 0.62 0.76 (22.58%) 0.3 563.636
ATNB ATN Holdings, Inc. "B" 0.64 (0.00%) 0.64 0.76 (18.75%) 0.3 581.818
AUB Asia United Bank Corporation 59.15 (0.00%) 59.15 60 (1.44%) 50.4 1.50 (2.54%)
BC Benguet Corporation "A" 1.58 (0.00%) 1.58 2.23 (41.14%) 1.41 1.564
BCB Benguet Corporation "B" 1.69 (0.00%) 1.69 2.27 (34.32%) 1.45 1.673
BCOR Berjaya Philippines, Inc. 5.4 (0.00%) 5.4 6.3 (16.67%) 4.51 26.214
BCP Benguet Corporation Conv. Pref. "A" 12.02 (0.00%) 12.02 44.55 (270.63%) 12.02
BDO BDO Unibank, Inc. 125 (-0.40%) 125.5 167.7 (34.16%) 119.7 18.275 0.90 (0.72%)
BEL Belle Corporation 3.11 (-2.81%) 3.2 4.1 (31.83%) 3.11 26.81
BH BHI Holdings, Inc. 1401 (0.00%) 1401 2990 (113.42%) 1001
BHI Boulevard Holdings, Inc. 0.055 (0.00%) 0.055 0.092 (67.27%) 0.052 91.667
BKR Bright Kindle Res. and Investments, Inc. 1.52 (-4.40%) 1.59 3.24 (113.16%) 1.24
BLFI BDO Leasing and Finance, Inc. 2.91 (3.19%) 2.82 4.5 (54.64%) 2.6 11.192
BLOOM Bloomberry Resorts Corporation 9.81 (0.00%) 9.81 14.86 (51.48%) 8.71 25.816
BMM Bogo Medellin Milling Company 100 (0.00%) 100 265 (165.00%) 96.1 38.314
BPI Bank of the Philippine Islands 87.8 (-0.23%) 88 129 (46.92%) 85.05 18.922 0.90 (1.03%)
BRN A Brown Company, Inc. 1.01 (1.00%) 1 1.58 (56.44%) 0.91 174.138
BSC Basic Energy Corporation 0.228 (0.00%) 0.228 0.315 (38.16%) 0.208 114.00
CA Concrete Aggregates Corp. "A" 58.5 (-0.76%) 58.95 105 (79.49%) 53
CAB Concrete Aggregates Corp. "B" 89.95 (0.00%) 89.95 168 (86.77%) 76.5
CAT Central Azucarera De Tarlac 22.7 (0.00%) 22.7 51.2 (125.55%) 14 4.451
CDC Cityland Development Corporation 0.94 (-1.05%) 0.95 1.65 (75.53%) 0.9 4.70 0.04 (85.11%)
CEB Cebu Air, Inc. 76.5 (-3.35%) 79.15 113.4 (48.24%) 76.5 10.566 2.75 (3.59%)
CEI Crown Equities, Inc. 0.209 (2.96%) 0.203 0.385 (84.21%) 0.183 418.00
CEU Centro Escolar University 8.8 (0.00%) 8.8 10.02 (13.86%) 8.05 9.462 0.20 (2.27%)
CHI Cebu Holdings, Inc. 5.84 (-0.68%) 5.88 8.9 (52.40%) 5.25 13.581 0.15 (2.57%)
CHIB China Banking Corporation 33.4 (-0.30%) 33.5 37.5 (12.28%) 32.8 11.946 0.80 (29.94%)
CHP Cemex Holdings Philippines, Inc. 3.01 (3.79%) 2.9 7.52 (149.83%) 2.86
CIC Concepcion Industrial Corporation 60 (-2.60%) 61.6 80 (33.33%) 52 1.00 (8.33%)
CIP Chemical Industries of the Phils. 260.8 (0.00%) 260.8 460 (76.38%) 151.1
CLC Chelsea Logistics Holdings Corp. 7.2 (-0.83%) 7.26 11.22 (55.83%) 6.45
CLI Cebu Landmasters, Inc. 4.7 (0.64%) 4.67 5.83 (24.04%) 4.21
CNPF Century Pacific Food, Inc. 16.4 (0.74%) 16.28 19.2 (17.07%) 14 0.18 (1.10%)
COAL Coal Asia Holdings, Inc. 0.3 (0.00%) 0.3 0.41 (36.67%) 0.295
COL COL Financial Group, Inc. 16.6 (0.61%) 16.5 16.82 (1.33%) 15 30.182 0.60 (3.61%)
COSCO Cosco Capital, Inc. 6.2 (0.81%) 6.15 8.62 (39.03%) 5.97
CPG Century Properties Group, Inc. 0.425 (-2.30%) 0.435 0.69 (62.35%) 0.415 3.269 0.02 (4.71%)
CPM Century Peak Metals Holdings Corporation 1.69 (-0.59%) 1.7 1.86 (10.06%) 0.89 14.083
CPV Cebu Property Venture and Dev't Corp."A" 6 (0.00%) 6 9.15 (52.50%) 5.3
CPVB Cebu Property Venture and Dev't Corp."B" 6 (0.00%) 6 9 (50.00%) 5.3 11.321
CROWN Crown Asia Chemicals Corporation 1.86 (-1.59%) 1.89 2.21 (18.82%) 1.81 0.09 (4.84%)
CSB Citystate Savings Bank 6.7 (0.00%) 6.7 10 (49.25%) 6.1
CYBR Cyber Bay Corporation 0.405 (-1.22%) 0.41 0.55 (35.80%) 0.405 -8.617
DAVIN Da Vinci Capital Holdings, Inc. 5 (0.00%) 5 7.31 (46.20%) 4.8
DD DoubleDragon Properties Corp. 24.6 (2.07%) 24.1 49.95 (103.05%) 21
DDPR DoubleDragon Properties Corp. Pref. 101.2 (0.00%) 101.2 107.5 (6.23%) 100 3.24 (3.20%)
DFNN DFNN, Inc. 7.1 (1.87%) 6.97 11.74 (65.35%) 6.5 33.81
DIZ Dizon Copper Silver Mines, Inc. 7.47 (-0.53%) 7.51 9.45 (26.51%) 7.01 -124.50
DMC DMCI Holdings, Inc. 9.87 (-1.30%) 10 16.7 (69.20%) 9.82 10.175 0.48 (4.86%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 10 (1.01%) 9.9 12.76 (27.60%) 9.72 22.222 0.24 (2.40%)
DWC Discovery World Corporation 2.24 (-2.18%) 2.29 4.2 (87.50%) 2
EAGLE Eagle Cement Corporation 15.82 (-0.50%) 15.9 16.68 (5.44%) 13.82
ECP Easycall Comm. Phils., Inc. 19.1 (0.32%) 19.04 76.5 (300.52%) 3.12 212.222
EDC Energy Development Corporation 5.25 (1.35%) 5.18 8.9 (69.52%) 4.8 12.899
EEI EEI Corporation 10.9 (0.00%) 10.9 15.3 (40.37%) 9.7 55.726
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. 0.61 (-1.61%) 0.62 0.82 (34.43%) 0.61 16.486
EMP Emperador Inc. 7.2 (0.00%) 7.2 8.96 (24.44%) 6.8
EURO Euro-Med Laboratories Phil., Inc. 1.62 (0.62%) 1.61 1.93 (19.14%) 1.54 27.00 0.05 (3.09%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.122 (7.96%) 0.113 0.197 (61.48%) 0.113 2.905
EW East West Banking Corporation 14.64 (-0.27%) 14.68 24.07 (64.41%) 14.2 10.167 0.33 (4.51%)
FAF First Abacus Financial Holdings Corp. 0.67 (0.00%) 0.67 0.82 (22.39%) 0.62 223.333
FB San Miguel Food and Beverage, Inc. 60.95 (0.74%) 60.5 71.9 (17.97%) 30.06 4.50 (7.38%)
FBP2 San Miguel Food and Beverage, Inc. Preferred 995 (0.51%) 990 1025 (3.02%) 920
FDC Filinvest Development Corporation 7.4 (1.37%) 7.3 8.15 (10.14%) 7.01 15.745 0.06 (0.81%)
FERRO Ferronoux Holdings, Inc. 3.55 (-3.79%) 3.69 5.9 (66.20%) 3
FEU Far Eastern University, Inc. 900 (0.00%) 900 1020 (13.33%) 900 17.215 8.00 (0.89%)
FFI Filipino Fund, Inc. 8.65 (-0.23%) 8.67 14.24 (64.62%) 7.54 22.763
FGEN First Gen Corporation 14.38 (1.70%) 14.14 19.8 (37.69%) 14.1 8.56 0.35 (2.43%)
FGENF First Gen Corporation - Preferred 104.8 (-0.10%) 104.9 116.5 (11.16%) 100 4.00 (3.82%)
FGENG First Gen Corporation - Series G Pref. 107 (0.00%) 107 118.7 (10.93%) 106
FJP F and J Prince Holdings Corp. "A" 4.17 (0.00%) 4.17 6.9 (65.47%) 4.01 11.583
FJPB F and J Prince Holdings Corp. "B" 5.99 (0.00%) 5.99 6.38 (6.51%) 5
FLI Filinvest Land, Inc. 1.47 (-5.16%) 1.55 2.25 (53.06%) 1.47 7.00 0.06 (4.08%)
FMETF First Metro Philippine Equity ETF 105.1 (-1.04%) 106.2 133.2 (26.74%) 104.6
FNI Global Ferronickel Holdings, Inc. 2.24 (-1.32%) 2.27 3.17 (41.52%) 2.01
FOOD Alliance Select Foods Int'l, Inc. 0.59 (-1.67%) 0.6 0.98 (66.10%) 0.52 10.727
FPH First Phil. Holdings Corp. 62 (0.81%) 61.5 70.75 (14.11%) 60.75 6.468 2.00 (3.23%)
FPHP First Phil. Holdings Corp. Pref Series B 101.4 (0.00%) 101.4 108 (6.51%) 100.5
FPI Forum Pacific, Inc. 0.192 (0.00%) 0.192 0.295 (53.65%) 0.18 -6.194
GEO GEOGRACE Resources Philippines, Inc. 0.187 (-2.60%) 0.192 0.35 (87.17%) 0.175 29.219
GERI Global-Estate Resorts, Inc. 1.2 (0.84%) 1.19 1.91 (59.17%) 1.17 18.182
GLO Globe Telecom, Inc. 1530 (-0.65%) 1540 2136 (39.61%) 1475 12.738 91.00 (5.95%)
GLOPA Globe Telecom, Inc - Preferred "A" 5 (0.00%) 5 0 () 0 30.00 (600.00%)
GLOPP Globe Telecom, Inc. - Perpetual Pref. 500 (-1.19%) 506 545 (9.00%) 500 5.20 (1.04%)
GMA7 GMA Network, Inc. 5.39 (-0.19%) 5.4 6.55 (21.52%) 5.35 12.391 0.73 (13.54%)
GMAP GMA Holdings, Inc. "PDR" 5.25 (2.74%) 5.11 6.4 (21.90%) 5.1
GPH Grand Plaza Hotel Corporation 11.32 (0.00%) 11.32 22.75 (100.97%) 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. 21.5 (-0.69%) 21.65 32.9 (53.02%) 13.6 -6.039
GTCAP GT Capital Holdings, Inc. 869.5 (-3.60%) 902 1450 (66.76%) 869.5 12.505
GTPPA GT Capital Non-Voting Perpetual Pref "A" 980 (0.00%) 980 1100 (12.24%) 832 34.72 (3.54%)
GTPPB GT Capital Non-Voting Perpetual Pref "B" 990 (0.00%) 990 1050 (6.06%) 955 38.21 (3.86%)
H2O Philippine H2O Ventures Corporation 7.05 (17.11%) 6.02 10.8 (53.19%) 4.7 44.201
HI House of Investments, Inc. 6.1 (-5.72%) 6.47 8.68 (42.30%) 6 3.773 0.07 (1.15%)
HLCM Holcim Philippines, Inc. 7.45 (-1.97%) 7.6 13.84 (85.77%) 7.45 5.913 0.98 (13.15%)
HOUSE 8990 Holdings, Inc. 7.29 (-1.49%) 7.4 7.71 (5.76%) 4.86 0.05 (0.69%)
HVN Golden Haven Memorial Park, Inc. 300 (-2.60%) 308 392 (30.67%) 15.04
I I-Remit, Inc. 1.46 (0.00%) 1.46 2.15 (47.26%) 1.46 70.192 0.03 (2.05%)
ICT Int'l Container Terminal Services, Inc. 80 (0.76%) 79.4 115 (43.75%) 77.15 160.00 2.47 (3.09%)
IDC Italpinas Development Corporation 5.03 (0.60%) 5 13.09 (160.24%) 2.41
IMI Integrated Micro-Electronics, Inc. 15.4 (3.36%) 14.9 21.66 (40.65%) 11.04 22.647 0.00 (0.00%)
IMP Imperial Resources, Inc. 2.22 (-1.33%) 2.25 3.72 (67.57%) 2 -31.714
ION Ionics, Inc. 2.22 (-3.06%) 2.29 3.2 (44.14%) 1.6 13.875
IPM IPM Holdings, Inc. 8.2 (0.00%) 8.2 9 (9.76%) 7.56
IPO iPeople, Inc. 13 (0.78%) 12.9 16.5 (26.92%) 11 13.141 0.18 (1.38%)
IRC IRC Properties, Inc. 1.25 (-6.02%) 1.33 1.62 (29.60%) 0.66 41.667
IS Island Information and Technology, Inc. 0.133 (-9.52%) 0.147 0.199 (49.62%) 0.111 10,778.312
ISM ISM Communications Corporation 2.62 (11.02%) 2.36 3.45 (31.68%) 1.3 39.104
JAS Jackstones, Inc. 5 (4.60%) 4.78 5.15 (3.00%) 2.9
JFC Jollibee Foods Corporation 268.4 (0.52%) 267 305.4 (13.79%) 202.4 58.12 2.18 (0.81%)
JGS JG Summit Holdings, Inc. 46.9 (-5.54%) 49.65 82.1 (75.05%) 46.9 14.842 0.28 (0.60%)
JOH Jolliville Holdings Corporation 5.5 (0.00%) 5.5 7.95 (44.55%) 4.2 6.472
KEP Keppel Philippines Properties, Inc. 4.11 (0.00%) 4.11 5 (21.65%) 4.03 411.00
KPH Keppel Philippines Holdings, Inc. "A" 5.4 (0.37%) 5.38 6.88 (27.41%) 5.03 24.771
KPHB Keppel Philippines Holdings, Inc. "B" 5.35 (0.00%) 5.35 7.46 (39.44%) 5.04 24.541
LAND City and Land Developers, Inc. 0.99 (0.00%) 0.99 1.45 (46.46%) 0.99 16.50 0.01 (6.73%)
LBC LBC Express Holdings, Inc. 15 (0.00%) 15 19.9 (32.67%) 14 0.58 (3.87%)
LC Lepanto Consolidated Mining Co. "A" 0.132 (0.00%) 0.132 0.2069 (56.74%) 0.125 1.658
LCB Lepanto Consolidated Mining Co. "B" 0.132 (0.00%) 0.132 0.2106 (59.55%) 0.13 1.658
LFM Liberty Flour Mills, Inc. 52.45 (0.00%) 52.45 70 (33.46%) 44.05 47.682
LIHC Lodestar Investment Hldgs Corp. 0.58 (0.00%) 0.58 1.07 (84.48%) 0.53 -96.667
LMG LMG Chemicals Corporation 5.24 (2.34%) 5.12 6.09 (16.22%) 3.4 -935.714
LOTO Pacific Online Systems Corporation 11.1 (-1.60%) 11.28 15.4 (38.74%) 10 14.213 0.60 (5.41%)
LPZ Lopez Holdings Corporation 3.59 (-1.37%) 3.64 7.54 (110.03%) 3.56 2.66 0.10 (2.79%)
LR Leisure and Resorts World Corporation 4.01 (-0.50%) 4.03 7.49 (86.78%) 3.57 5.313
LRP Leisure and Resorts World Corp.-Pref 1.03 (-0.96%) 1.04 1.14 (10.68%) 1.01 251000.04 (24368935.92%)
LRW Leisure and Resorts World Corp.-Warrants 2.23 (-2.62%) 2.29 5.15 (130.94%) 2.16
LSC Lorenzo Shipping Corporation 1.02 (0.00%) 1.02 2.64 (158.82%) 0.98 12.75
LTG LT Group, Inc. 18.2 (0.00%) 18.2 25.3 (39.01%) 14.42 29.836
MA Manila Mining Corporation "A" 0.0083 (0.00%) 0.0083 0.012 (44.58%) 0.0083 415.00
MAB Manila Mining Corporation "B" 0.0081 (0.00%) 0.0081 0.013 (60.49%) 0.0052 405.00
MAC Macroasia Corporation 24.3 (-0.41%) 24.4 30 (23.46%) 6.2 90.00
MACAY Macay Holdings, Inc. 16.18 (0.00%) 16.18 26.4 (63.16%) 16.18 0.12 (0.74%)
MAH Metro Alliance Holdings & Equities Corp. 2.66 (-6.67%) 2.85 5.5 (106.77%) 1.51
MAHB Metro Alliance Holdings & Equities Corp. 2.81 (0.00%) 2.81 5.45 (93.95%) 2.4
MARC Marcventures Holdings, Inc. 1.56 (4.00%) 1.5 2.28 (46.15%) 1.39 3.391
MAXS Max's Group, Inc. 11.32 (0.35%) 11.28 21.9 (93.46%) 11.02
MB Manila Bulletin Publishing Corp. 0.44 (-2.22%) 0.45 0.82 (86.36%) 0.4 22.00
MBC Manila Broadcasting Company 18.74 (0.00%) 18.74 26.45 (41.14%) 14
MBT Metropolitan Bank and Trust Company 73.5 (0.41%) 73.2 104.97 (42.82%) 70.5 12.543
MED MEDCO Holdings, Inc. 0.53 (-1.85%) 0.54 0.79 (49.06%) 0.51
MEG Megaworld Corporation 4.41 (-0.90%) 4.45 5.85 (32.65%) 4.21 13.738 0.05 (1.13%)
MER Manila Electric Company 336.6 (0.54%) 334.8 345.2 (2.55%) 259 19.87 8.93 (2.65%)
MFC Manulife Financial Corporation 845 (1.75%) 830.5 1050 (24.26%) 800 22.36 0.62 (0.07%)
MFIN Makati Finance Corporation 3.03 (0.00%) 3.03 4.5 (48.51%) 2.7 0.03 (30.84%)
MG Millenium Global Holdings, Inc. 0.178 (1.14%) 0.176 0.31 (74.16%) 0.172
MHC Mabuhay Holdings Corporation 0.57 (-1.72%) 0.58 0.84 (47.37%) 0.26 76.00
MJC Manila Jockey Club, Inc. 4.1 (2.50%) 4 6.82 (66.34%) 2 2,277.778 0.05 (1.22%)
MJIC MJC Investments Corporation 3.36 (0.00%) 3.36 4.01 (19.35%) 2.99 1,680.00
MPI Metro Pacific Investments Corporation 4.56 (-0.65%) 4.59 7.08 (55.26%) 4.2 13.217 0.03 (0.66%)
MRC MRC Allied, Inc. 0.56 (-1.75%) 0.57 0.94 (67.86%) 0.26 18.667
MRP Melco Resorts and Entertainment (Phils.) 5.28 (-3.47%) 5.47 9.78 (85.23%) 5.09
MRSGI Metro Retail Stores Group, Inc. 2.67 (1.14%) 2.64 5.3 (98.50%) 2.58 0.05 (1.87%)
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. 27.1 (2.26%) 26.5 33 (21.77%) 25 11.245 0.42 (1.55%)
MWIDE Megawide Construction Corporation 20.5 (-2.38%) 21 25 (21.95%) 14.9 50.00 0.05 (0.24%)
MWP Megawide Const. Corp. - Perpetual Pref. 103 (0.00%) 103 112.9 (9.61%) 102 5.27 (5.12%)
NI NiHAO Minerals Resources Int'l, Inc. 1.09 (0.00%) 1.09 2.15 (97.25%) 1.05 36.333
NIKL Nickel Asia Corporation 4.68 (1.74%) 4.6 8.17 (74.57%) 4.46 17.333
NOW Now Corporation 8.93 (6.31%) 8.4 20 (123.96%) 2.17
NRCP National Reinsurance Corp. of the Phils. 1.06 (0.95%) 1.05 1.93 (82.08%) 0.77 12.619
OM Omico Corporation 0.51 (0.00%) 0.51 0.88 (72.55%) 0.405 -21.466
OPM Oriental Pet. and Minerals Corp. "A" 0.012 (0.00%) 0.012 0.014 (16.67%) 0.01 13.333
OPMB Oriental Pet. and Minerals Corp. "B" 0.012 (0.00%) 0.012 0.015 (25.00%) 0.01 13.333
ORE Oriental Peninsula Resources Group, Inc. 0.95 (6.74%) 0.89 1.34 (41.05%) 0.84 5.307
OV The Philodrill Corporation 0.011 (-8.33%) 0.012 0.013 (18.18%) 0.011 18.333
PA Pacifica, Inc. 0.038 (-2.56%) 0.039 0.059 (55.26%) 0.036 -422.222
PAL PAL Holdings Inc. 8.6 (-2.27%) 8.8 12.56 (46.05%) 8.5
PAX Paxys, Inc. 3.46 (8.81%) 3.18 4.21 (21.68%) 2.72 1.68
PBB Philippine Business Bank 12 (0.00%) 12 14.5 (20.83%) 11.58 30.00
PBC Philippine Bank of Communications 20.8 (-0.48%) 20.9 26.5 (27.40%) 20 30.588
PCOR Petron Corporation 8.75 (0.34%) 8.72 10.74 (22.74%) 8.66 58.333
PERC Petroenergy Resources Corporation 4.25 (0.00%) 4.25 8.57 (101.65%) 4.09 11.806
PGOLD Puregold Price Club, Inc. 47.2 (-0.63%) 47.5 55.1 (16.74%) 44 26.077
PHA Premiere Horizon Alliance Corporation 0.35 (0.00%) 0.35 0.53 (51.43%) 0.32 11.364
PHEN PHINMA Energy Corporation 1.24 (0.81%) 1.23 2.08 (67.74%) 1.21 6.526
PHES Phil. Estates Corporation 0.43 (0.00%) 0.43 0.66 (53.49%) 0.295 430.00
PHN Phinma Corporation 7.79 (3.87%) 7.5 11 (41.21%) 7.5 5.228
PIP Pepsi-Cola Products Philippines, Inc. 2.25 (2.27%) 2.2 3.3 (46.67%) 2.12 10.227 0.07 (3.11%)
PIZZA Shakey's Pizza Asia Ventures, Inc. 12.2 (0.00%) 12.2 17.48 (43.28%) 12 0.10 (0.82%)
PLC Premium Leisure Corp. 0.88 (1.15%) 0.87 1.7 (93.18%) 0.86
PMPC Panasonic Manufacturing Phils. Corp. 7.05 (-3.42%) 7.3 14.9 (111.35%) 6.44 18.077 0.70 (9.93%)
PNB Philippine National Bank 48.25 (0.00%) 48.25 68.4 (41.76%) 48 9.867
PNX Phoenix Petroleum Philippines, Inc. 12.3 (1.65%) 12.1 13.84 (12.52%) 9.3 20.50 0.10 (0.81%)
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 101.2 (0.00%) 101.2 107.2 (5.93%) 100.1 5.57 (5.50%)
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 108.5 (0.00%) 108.5 115 (5.99%) 100 6.08 (5.60%)
POPI Prime Orion Philippines, Inc. 2.66 (-0.37%) 2.67 4.1 (54.14%) 2.03 29.556
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
PPC Pryce Corporation 6 (3.09%) 5.82 7.8 (30.00%) 5.8
PPG Phinma Petroleum and Geothermal, Inc. 2.08 (0.48%) 2.07 3.3 (58.65%) 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 1021 (0.00%) 1021 1090 (6.76%) 990 47.25 (4.63%)
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1000 (0.00%) 1000 1178 (17.80%) 1000 51.44 (5.14%)
PRIM Prime Media Holdings, Inc. 1.21 (3.42%) 1.17 1.98 (63.64%) 0.92
PRMX Primex Corporation 2.9 (-3.01%) 2.99 7.41 (155.52%) 2.48 18.662
PSB Philippine Savings Bank 85.8 (0.00%) 85.8 92 (7.23%) 80 8.764 2.25 (2.62%)
PSE The Philippine Stock Exchange, Inc 200 (4.71%) 191 261.35 (30.68%) 190 21.482 7.00 (3.50%)
PTC Philippine Trust Company 106 (0.00%) 106 220 (107.55%) 95 102.913 0.20 (0.19%)
PX Philex Mining Corporation 4.7 (-5.62%) 4.98 9.38 (99.57%) 4.7 25.967 0.04 (0.85%)
PXP PXP Energy Corporation 11.1 (0.91%) 11 19.42 (74.95%) 2.95 39.643
RCB Rizal Commercial Banking Corp. 28.5 (-1.72%) 29 58.99 (106.98%) 28.25 9.283 0.55 (1.93%)
RCI Roxas and Company, Inc. 2.65 (7.72%) 2.46 4.95 (86.79%) 1.82 37.857
REG Republic Glass Holdings Corp. 2.95 (0.00%) 2.95 5.85 (98.31%) 2.47 14.75 0.08 (2.71%)
RFM RFM Corporation 4.56 (0.22%) 4.55 5.47 (19.96%) 4.22 17.538 0.06 (1.32%)
RLC Robinson Land Corporation 18.18 (-2.36%) 18.62 27.4 (50.72%) 17.5 13.079 0.36 (1.98%)
RLT Philippine Realty and Holdings Corp. 0.48 (1.05%) 0.475 0.71 (47.92%) 0.45 24.00
ROCK Rockwell Land Corporation 2.01 (-1.47%) 2.04 2.78 (38.31%) 1.7 7.486 0.06 (2.99%)
ROX Roxas Holdings, Inc. 3.52 (0.00%) 3.52 5.82 (65.34%) 3.3 359.184
RRHI Robinsons Retail Holdings, Inc. 79 (-2.35%) 80.9 108.1 (36.84%) 77.2 0.70 (0.89%)
RWM Travellers Int'l. Hotel Group, Inc. 4.86 (0.62%) 4.83 5.25 (8.02%) 3.16 0.04 (0.82%)
SBS SBS Philippines Corporation 8.45 (-0.59%) 8.5 11.8 (39.64%) 5.34
SCC Semirara Mining and Power Corporation 30 (3.09%) 29.1 50 (66.67%) 27.5 3.778 5.00 (5.56%)
SECB Security Bank Corporation 195 (-1.52%) 198 268.2 (37.54%) 186.8 15.27 3.00 (1.54%)
SEVN Philippine Seven Corporation 120 (0.00%) 120 195 (62.50%) 96.97 54.545 0.65 (0.00%)
SFI Swift Foods, Inc. 0.129 (1.57%) 0.127 0.19 (47.29%) 0.124 2.15
SFIP Swift Foods, Inc. Conv. Pref. 1.96 (0.00%) 1.96 4.38 (123.47%) 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. 517 (1.37%) 510 1100 (112.77%) 174.1 -3,231.25
SHLPH Pilipinas Shell Petroleum Corporation 51 (0.00%) 51 69.7 (36.67%) 48.1 1.65 (3.24%)
SHNG Shang Properties, Inc. 3.25 (-1.22%) 3.29 3.59 (10.46%) 3.01 5.435 0.07 (2.15%)
SLF Sun Life Financial, Inc. 1925 (0.00%) 1925 2000 (3.90%) 1595 15.124 1.33 (0.07%)
SLI Sta. Lucia Land, Inc. 1.09 (0.00%) 1.09 1.17 (7.34%) 0.98 13.797
SM SM Investments Corporation 845 (-2.65%) 868 1142 (35.15%) 776 35.524 7.77 (0.92%)
SMC San Miguel Corporation 136.5 (-1.80%) 139 152 (11.36%) 96.6 53.953 1.05 (0.77%)
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 (0.00%) 76 78.05 (2.70%) 74 2.86 (3.76%)
SMC2C San Miguel Corporation Series 2-C Pref. 77 (0.00%) 77 82.95 (7.73%) 75 3.00 (3.90%)
SMC2D San Miguel Corporation Series 2-D Pref. 75.4 (0.00%) 75.4 78.5 (4.11%) 74.5 2.23 (2.96%)
SMC2E San Miguel Corporation Series 2-E Pref. 76 (0.00%) 76 80 (5.26%) 75 2.37 (3.12%)
SMC2F San Miguel Corporation Series 2-F Pref. 76 (-0.26%) 76.2 82.7 (8.82%) 76 2.55 (3.36%)
SMC2G San Miguel Corporation Series 2-G Pref. 76 (0.00%) 76 79.95 (5.20%) 75 2.47 (3.25%)
SMC2H San Miguel Corporation Series 2-H Pref. 75 (-1.51%) 76.15 79.7 (6.27%) 75 2.37 (3.16%)
SMC2I San Miguel Corporation Series 2-I Pref. 75.3 (0.13%) 75.2 81.7 (8.50%) 75.1 2.38 (3.16%)
SMPH SM Prime Holdings, Inc. 33.25 (0.00%) 33.25 39.7 (19.40%) 32.1 33.859 0.26 (0.78%)
SOC SOCResources, Inc. 0.78 (-1.27%) 0.79 1.1 (41.03%) 0.76 6.161
SPC SPC Power Corporation 4.81 (-3.80%) 5 7 (45.53%) 4.47 4.859 0.80 (16.63%)
SPM Seafront Resources Corporation 2.55 (0.00%) 2.55 3.34 (30.98%) 2.52 127.50
SRDC Supercity Realty Development Corporation 0.8 (-39.39%) 1.32 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 1.88 (-4.08%) 1.96 5.2 (176.60%) 1.88
SSP SFA Semicon Philippines Corporation 1.91 (0.00%) 1.91 3.2 (67.54%) 1.51
STI STI Education Systems Holdings, Inc. 1.14 (0.00%) 1.14 1.93 (69.30%) 1.11 15.405 0.02 (1.75%)
STR Starmalls, Inc. 7.24 (-7.18%) 7.8 32 (341.99%) 6.02 61.88 0.04 (0.55%)
SUN Suntrust Home Developers, Inc. 0.77 (-1.28%) 0.78 0.99 (28.57%) 0.76 48.125
T TKC Metals Corporation 0.9 (-2.17%) 0.92 1.45 (61.11%) 0.89 -1.80
TBGI Transpacific Broadband Group Int'l. Inc. 0.42 (1.20%) 0.415 0.84 (100.00%) 0.179 77.778
TECH Cirtek Holdings Philippines Corporation 49 (-0.41%) 49.2 65 (32.65%) 23.65 80.328 0.00 (0.00%)
TEL PLDT, Inc. 1175 (3.71%) 1133 1878 (59.83%) 1100 11.537 76.00 (6.47%)
TFC PTFC Redevelopment Corporation 29 (0.00%) 29 59.9 (106.55%) 27.75 34.524
TFHI Top Frontier Investment Holdings, Inc. 255 (0.00%) 255 305.8 (19.92%) 253
TUGS Harbor Star Shipping Services, Inc. 3.27 (0.31%) 3.26 6.09 (86.24%) 1.4
UBP Union Bank of the Philippines 88.5 (-0.11%) 88.6 93 (5.08%) 85 15.581
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 0.0061 (0.00%) 0.0061 0.0096 (57.38%) 0.006 -30.50
URC Universal Robina Corporation 117.5 (2.17%) 115 174 (48.09%) 111.3 20.687
V Vantage Equities, Inc. 1.18 (0.00%) 1.18 1.73 (46.61%) 1.18 17.612
VITA Vitarich Corporation 2.51 (-3.46%) 2.6 4.2 (67.33%) 1.74 836.667
VLL Vista Land and Lifescapes, Inc. 6.42 (-1.08%) 6.49 7.3 (13.71%) 5.52 10.322 0.13 (2.02%)
VMC Victorias Milling Company, Inc. 2.72 (8.80%) 2.5 4.37 (60.66%) 2.5 6.476
VUL Vulcan Industrial and Mining Corporation 1.49 (17.32%) 1.27 1.82 (22.15%) 0.6 15.005
VVT Vivant Corporation 20 (0.00%) 20 33.35 (66.75%) 20 19.436 0.28 (1.40%)
WEB Philweb Corporation 5.28 (1.15%) 5.22 11.96 (126.52%) 5.1 7.115
WIN Wellex Industries, Inc. 0.221 (0.00%) 0.221 0.33 (49.32%) 0.172 -24.556
WLCON Wilcon Depot, Inc. 11.74 (1.21%) 11.6 12.3 (4.77%) 7.43
WPI Waterfront Philippines, Inc. 0.77 (1.32%) 0.76 1.52 (97.40%) 0.72 15.098
X Xurpas Inc. 3.15 (0.00%) 3.15 9.07 (187.94%) 2.8 0.05 (1.59%)
ZHI Zeus Holdings, Inc. 0.217 (-4.41%) 0.227 0.295 (35.94%) 0.185 -904.167

Labels: