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.
| Symbol | Name | Current Price (%) | Previous Close | 52-Week High (%) | 52-Week Low | PE | 2023 Cash Div (%) |
|---|---|---|---|---|---|---|---|
| 8990B | 100.9 (0.00%) | 100.9 | 101 (0.10%) | 90.1 | |||
| 8990P | 8990 Holdings - Series A Perpetual Pref | 101.1 (0.00%) | 101.1 | 101.9 (0.79%) | 95.05 | ||
| AAA | Asia Amalgamated Holdings Corp. | 1.61 (0.00%) | 1.61 | 2.25 (39.75%) | 1.21 | -35.698 | |
| AB | Atok-Big Wedge Company, Inc. | 3.26 (0.00%) | 3.26 | 7.4 (126.99%) | 2.51 | 517.46 | |
| ABA | AbaCore Capital Holdings, Inc. | 0.98 (-2.97%) | 1.01 | 2.72 (177.55%) | 0.77 | 4.411 | |
| ABG | Asiabest Group International, Inc. | 4 (0.00%) | 4 | 4.5 (12.50%) | 2.55 | 800.00 | |
| ABS | ABS-CBN Corporation | 3.94 (14.87%) | 3.43 | 8 (103.05%) | 3.02 | 1.539 | |
| ABSP | ABS-CBN Holdings Corporation ''PDR'' | 3.65 (14.42%) | 3.19 | 7.47 (104.66%) | 2 | ||
| AC | Ayala Corporation | 595 (-0.67%) | 599 | 735 (23.53%) | 580 | 10.994 | 11.42 (1.92%) |
| ACE | Acesite (Phils.) Hotel Corp. | 1.73 (-0.57%) | 1.74 | 1.92 (10.98%) | 1.5 | 9.105 | |
| ACEN | AC Energy Corporation | 3.68 (7.60%) | 3.42 | 6.3 (71.20%) | 3.1 | 0.04 (1.09%) | |
| ACENA | 1014 (0.00%) | 1014 | 1100 (8.48%) | 1000 | |||
| ACENB | 1065 (-0.28%) | 1068 | 1090 (2.35%) | 1020 | |||
| ACPA | Ayala Corporation Preferred Class ''A'' | 500 (0.00%) | 500 | 540 (8.00%) | 489 | ||
| ACPAR | 2492 (0.32%) | 2484 | 2600 (4.33%) | 2400 | |||
| ACPB1 | Ayala Corp. Class ''B'' Series 1 Pref. | 498.2 (0.00%) | 498.2 | 525 (5.38%) | 460 | 26.25 (5.27%) | |
| ACR | Alsons Consolidated Resources, Inc. | 0.53 (3.92%) | 0.51 | 0.82 (54.72%) | 0.5 | 23.043 | 0.02 (3.77%) |
| AEV | Aboitiz Equity Ventures, Inc. | 40 (-0.50%) | 40.2 | 57.45 (43.63%) | 38.5 | 10.225 | 1.47 (3.68%) |
| AGI | Alliance Global Group, Inc. | 9.68 (-0.10%) | 9.69 | 14.28 (47.52%) | 9.46 | 5.299 | 0.15 (1.55%) |
| ALCO | Arthaland Corporation | 0.495 (0.00%) | 0.495 | 0.6 (21.21%) | 0.35 | 2.603 | 0.01 (2.02%) |
| ALCPB | Arthaland Corp. Perpetual Pref ''B'' | 102.3 (0.00%) | 102.3 | 115 (12.41%) | 100 | ||
| ALCPC | Arthaland Corp. Perpetual Pref ''C'' | 95.1 (0.00%) | 95.1 | 101.9 (7.15%) | 90.05 | ||
| ALCPD | 479.8 (0.00%) | 479.8 | 500 (4.21%) | 340 | |||
| ALHI | Anchor Land Holdings, Inc. | 5 (15.74%) | 4.32 | 7.99 (59.80%) | 3.25 | 6.494 | 0.03 (0.60%) |
| ALI | Ayala Land, Inc. | 28.45 (0.00%) | 28.45 | 37.65 (32.34%) | 23.15 | 12.644 | 0.37 (1.30%) |
| ALLDY | 0.127 (-2.31%) | 0.13 | 0.234 (84.25%) | 0.123 | |||
| ALLHC | AyalaLand Logistics Holdings Corp. | 1.85 (1.09%) | 1.83 | 3.04 (64.32%) | 1.44 | ||
| ALTER | 0.67 (1.52%) | 0.66 | 1.21 (80.60%) | 0.61 | |||
| ANI | AgriNurture, Inc. | 0.56 (0.00%) | 0.56 | 7.6 (1,257.14%) | 0.45 | 56.00 | |
| ANS | A. Soriano Corporation | 11.7 (-2.34%) | 11.98 | 12.3 (5.13%) | 10.18 | 7.647 | 1.50 (12.82%) |
| AP | Aboitiz Power Corporation | 36.4 (0.41%) | 36.25 | 39.55 (8.65%) | 29.4 | 15.489 | 1.87 (5.14%) |
| APB2R | Ayala Corp. Class ''B'' Pref. Shares | 490 (0.00%) | 490 | 499 (1.84%) | 470 | 24.11 (4.92%) | |
| APC | APC Group, Inc. | 0.229 (0.00%) | 0.229 | 0.31 (35.37%) | 0.203 | 11.45 | |
| APL | Apollo Global Capital, Inc. | 0.0099 (5.32%) | 0.0094 | 0.032 (223.23%) | 0.0086 | ||
| APO | Anglo-Philippine Holdings Corporation | 0.445 (0.00%) | 0.445 | 0.67 (50.56%) | 0.39 | 4.944 | |
| APVI | Altus Property Ventures, Inc. | 8.92 (0.22%) | 8.9 | 11.36 (27.35%) | 8.6 | ||
| APX | Apex Mining Company, Inc. | 3.36 (4.67%) | 3.21 | 3.38 (0.60%) | 2.2 | 67.20 | 0.05 (1.49%) |
| AR | Abra Mining and Industrial Corp. | 0.0046 (0.00%) | 0.0046 | 0.013 (182.61%) | 0.0007 | -95.833 | |
| ARA | Araneta Properties, Inc. | 0.84 (0.00%) | 0.84 | 1.22 (45.24%) | 0.75 | 52.174 | |
| AREIT | AREIT, Inc. | 34.1 (0.29%) | 34 | 35.95 (5.43%) | 28.2 | 1.60 (4.69%) | |
| ASLAG | 1.02 (2.00%) | 1 | 1.63 (59.80%) | 0.96 | |||
| AT | Atlas Cons. Mining and Dev't Corp. | 4.32 (0.70%) | 4.29 | 4.56 (5.56%) | 2.8 | 72.00 | |
| ATI | Asian Terminals, Inc. | 17.76 (0.00%) | 17.76 | 23 (29.50%) | 13.64 | 9.548 | 1.00 (5.63%) |
| ATN | ATN Holdings, Inc. ''A'' | 0.55 (12.24%) | 0.49 | 0.71 (29.09%) | 0.35 | 797.101 | |
| ATNB | ATN Holdings, Inc. ''B'' | 0.58 (16.00%) | 0.5 | 0.75 (29.31%) | 0.335 | 527.273 | |
| AUB | Asia United Bank Corporation | 41.5 (1.22%) | 41 | 41.5 (0.00%) | 27.73 | 3.99 (9.61%) | |
| AXLM | Axelum Resources Corp. | 2.35 (6.82%) | 2.2 | 2.78 (18.30%) | 1.79 | ||
| BALAI | 0.435 (-1.14%) | 0.44 | 0.62 (42.53%) | 0.34 | |||
| BC | Benguet Corporation ''A'' | 4.2 (-2.10%) | 4.29 | 5.4 (28.57%) | 3.8 | 22.105 | |
| BCB | Benguet Corporation ''B'' | 4.2 (4.22%) | 4.03 | 5.49 (30.71%) | 3.81 | 4.158 | |
| BCOR | Berjaya Philippines, Inc. | 7.61 (0.00%) | 7.61 | 8.5 (11.70%) | 6.53 | 634.167 | |
| BCP | Benguet Corporation Conv. Pref. ''A'' | 24.55 (0.00%) | 24.55 | 34.95 (42.36%) | 24.55 | ||
| BDO | BDO Unibank, Inc. | 145.6 (1.04%) | 144.1 | 160.7 (10.37%) | 122 | 14.531 | 3.00 (2.06%) |
| BEL | Belle Corporation | 1.98 (0.51%) | 1.97 | 2.5 (26.26%) | 1.11 | 7.20 | 0.06 (3.03%) |
| BH | BHI Holdings, Inc. | 680 (0.00%) | 680 | 960 (41.18%) | 680 | ||
| BHI | Boulevard Holdings, Inc. | 0.047 (-4.08%) | 0.049 | 0.084 (78.72%) | 0.047 | 78.333 | |
| BKR | Bright Kindle Res. and Investments, Inc. | 1.32 (0.76%) | 1.31 | 1.74 (31.82%) | 0.99 | ||
| BLOOM | Bloomberry Resorts Corporation | 9.8 (-3.54%) | 10.16 | 12.04 (22.86%) | 8.95 | 10.853 | |
| BMM | Bogo Medellin Milling Company | 52 (0.00%) | 52 | 74.9 (44.04%) | 50 | 15.339 | |
| BNCOM | 6.13 (-4.96%) | 6.45 | 7.8 (27.24%) | 5.5 | |||
| BPI | Bank of the Philippine Islands | 123.7 (-0.24%) | 124 | 126.5 (2.26%) | 96 | 19.358 | 3.36 (2.72%) |
| BRN | A Brown Company, Inc. | 0.63 (1.61%) | 0.62 | 0.79 (25.40%) | 0.55 | 3.15 | |
| BRNP | 98 (0.00%) | 98 | 103 (5.10%) | 90 | |||
| BRNPB | 102.5 (0.00%) | 102.5 | 103.5 (0.98%) | 100 | |||
| BRNPC | 102.3 (-0.20%) | 102.5 | 103.5 (1.17%) | 100.1 | |||
| BSC | Basic Energy Corporation | 0.16 (-3.03%) | 0.165 | 0.26 (62.50%) | 0.151 | 80.00 | |
| C | Chelsea Logistics and Infra Hdgs Corp. | 1.3 (1.56%) | 1.28 | 1.55 (19.23%) | 0.89 | ||
| CA | Concrete Aggregates Corp. ''A'' | 42 (0.00%) | 42 | 59.45 (41.55%) | 30 | 0.84 (2.00%) | |
| CAB | Concrete Aggregates Corp. ''B'' | 43.05 (0.00%) | 43.05 | 67.9 (57.72%) | 27.75 | ||
| CAT | Central Azucarera De Tarlac | 10.54 (-4.18%) | 11 | 22.4 (112.52%) | 7 | 32.938 | |
| CDC | Cityland Development Corporation | 0.7 (-1.41%) | 0.71 | 0.8 (14.29%) | 0.65 | 4.667 | 0.03 (4.29%) |
| CEB | Cebu Air, Inc. | 27.8 (1.46%) | 27.4 | 44 (58.27%) | 27.1 | 1.827 | |
| CEBCP | Cebu Air, Inc. Convertible Pref | 32 (-4.48%) | 33.5 | 43.4 (35.62%) | 31.1 | ||
| CEI | Crown Equities, Inc. | 0.072 (1.41%) | 0.071 | 0.12 (66.67%) | 0.056 | 63.158 | |
| CEU | Centro Escolar University | 9.48 (0.00%) | 9.48 | 10 (5.49%) | 6.62 | 13.352 | 1.20 (12.66%) |
| CHIB | China Banking Corporation | 38.8 (0.52%) | 38.6 | 39 (0.52%) | 29 | 10.347 | 1.90 (4.90%) |
| CHP | Cemex Holdings Philippines, Inc. | 1.9 (15.85%) | 1.64 | 2.3 (21.05%) | 0.74 | ||
| CIC | Concepcion Industrial Corporation | 11.78 (1.55%) | 11.6 | 17.68 (50.08%) | 11 | 0.50 (4.24%) | |
| CIP | Chemical Industries of the Phils. | 161.5 (0.00%) | 161.5 | 264 (63.47%) | 100 | ||
| CLI | Cebu Landmasters, Inc. | 2.7 (0.00%) | 2.7 | 3 (11.11%) | 2.3 | 0.18 (6.67%) | |
| CLIA1 | 1000 (0.00%) | 1000 | 1000 (0.00%) | 1000 | |||
| CLIA2 | 1020 (-0.49%) | 1025 | 1040 (1.96%) | 1010 | |||
| CNPF | Century Pacific Food, Inc. | 36.1 (-3.09%) | 37.25 | 40 (10.80%) | 21.7 | ||
| CNVRG | Converge ICT Solutions, Inc. | 8.98 (-0.66%) | 9.04 | 12.44 (38.53%) | 7.63 | ||
| COAL | Coal Asia Holdings, Inc. | 0.148 (0.00%) | 0.148 | 0.191 (29.05%) | 0.1 | ||
| COL | COL Financial Group, Inc. | 2.3 (-1.71%) | 2.34 | 3.1 (34.78%) | 2.1 | 2.396 | 0.05 (2.17%) |
| COSCO | Cosco Capital, Inc. | 4.75 (0.00%) | 4.75 | 5.44 (14.53%) | 4.39 | 0.39 (8.21%) | |
| CPG | Century Properties Group, Inc. | 0.275 (0.00%) | 0.275 | 0.38 (38.18%) | 0.26 | 2.50 | 0.02 (7.27%) |
| CPGP | Century Properties Group, Inc. Pref. A | 101.8 (0.00%) | 101.8 | 103 (1.18%) | 95 | 3.36 (3.30%) | |
| CPGPB | 100.9 (0.00%) | 100.9 | 103.5 (2.58%) | 99 | |||
| CPM | Century Peak Holdings Corporation | 3.09 (3.00%) | 3 | 3.54 (14.56%) | 2.6 | 25.75 | |
| CREIT | 2.78 (0.00%) | 2.78 | 2.89 (3.96%) | 2.43 | |||
| CROWN | Crown Asia Chemicals Corporation | 1.89 (0.00%) | 1.89 | 1.94 (2.65%) | 1.43 | 0.13 (6.88%) | |
| CSB | Citystate Savings Bank | 8.01 (0.00%) | 8.01 | 8.5 (6.12%) | 4.92 | ||
| CTS | 0.69 (-2.82%) | 0.71 | 0.89 (28.99%) | 0.66 | |||
| CYBR | Cyber Bay Corporation | 0.33 (0.00%) | 0.33 | 0.44 (33.33%) | 0.24 | -7.021 | |
| DD | DoubleDragon Properties Corp. | 7.95 (-0.75%) | 8.01 | 9.19 (15.60%) | 6.68 | 0.26 (3.27%) | |
| DDMPR | DDMP REIT, Inc. | 1.18 (0.85%) | 1.17 | 1.35 (14.41%) | 1.15 | 0.07 (5.93%) | |
| DDPR | DoubleDragon Properties Corp. Pref. | 94.5 (0.27%) | 94.25 | 98 (3.70%) | 88.5 | 8.88 (9.40%) | |
| DELM | Del Monte Pacific Limited | 5.2 (1.96%) | 5.1 | 11.86 (128.08%) | 5.1 | 0.00 (0.00%) | |
| DFNN | DFNN, Inc. | 3.08 (0.00%) | 3.08 | 3.4 (10.39%) | 2.66 | 31.753 | |
| DHI | 3.16 (0.00%) | 3.16 | 3.48 (10.13%) | 1.76 | |||
| DITO | DITO CME Holdings Corp. | 2.05 (0.49%) | 2.04 | 3.85 (87.80%) | 1.96 | ||
| DIZ | Dizon Copper Silver Mines, Inc. | 2.28 (0.00%) | 2.28 | 4.1 (79.82%) | 1.94 | 3.864 | |
| DMC | DMCI Holdings, Inc. | 10.94 (2.43%) | 10.68 | 12.62 (15.36%) | 9 | 13.848 | 1.44 (13.16%) |
| DMCP | DMCI Holdings, Inc. Pref. | 1400 (0.00%) | 1400 | 1400 (0.00%) | 1400 | ||
| DMPA1 | Del Monte Pacific Ltd A-1 Pref. (USD) | 10 (0.00%) | 10 | 10.3 (3.00%) | 9.4 | ||
| DMPA2 | Del Monte Pacific Ltd A-2 Pref. (USD) | 9.71 (0.00%) | 9.71 | 10.8 (11.23%) | 9.71 | ||
| DMW | D.M. Wenceslao and Associates, Inc. | 5.6 (0.00%) | 5.6 | 6.76 (20.71%) | 4.2 | 0.07 (1.25%) | |
| DNA | Philab Holdings Corp. | 2.86 (0.00%) | 2.86 | 6.65 (132.52%) | 2.8 | ||
| DNL | D and L Industries, Inc. | 6.14 (-0.81%) | 6.19 | 8.39 (36.64%) | 5.93 | 16.595 | 0.30 (4.89%) |
| DTEL | Phil. Long Distance Telephone Co. - USD | 10.26 (0.00%) | 10.26 | 10.26 (0.00%) | 10.25 | ||
| DWC | Discovery World Corporation | 1.4 (0.00%) | 1.4 | 1.56 (11.43%) | 1.01 | ||
| ECP | Easycall Comm. Phils., Inc. | 2.06 (0.00%) | 2.06 | 4.19 (103.40%) | 1.97 | 5.568 | |
| ECVC | 0.64 (6.67%) | 0.6 | 1.33 (107.81%) | 0.52 | |||
| EEI | EEI Corporation | 5.4 (3.65%) | 5.21 | 6.59 (22.04%) | 4.4 | 4.84 | |
| EEIPA | 90.25 (0.00%) | 90.25 | 100 (10.80%) | 80 | |||
| EEIPB | 97.75 (0.36%) | 97.4 | 102 (4.35%) | 80 | |||
| 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. | 0.16 (0.00%) | 0.16 | 0.191 (19.38%) | 0.094 | 3.81 | |
| EMI | 19.1 (0.32%) | 19.04 | 21.85 (14.40%) | 16.18 | |||
| ENEX | 4.35 (1.16%) | 4.3 | 11.48 (163.91%) | 4.2 | |||
| EURO | Euro-Med Laboratories Phil., Inc. | 0.73 (0.00%) | 0.73 | 0.88 (20.55%) | 0.7 | 8.111 | 0.04 (5.48%) |
| EVER | Ever Gotesco Resources and Hold'gs, Inc. | 0.25 (0.40%) | 0.249 | 0.3 (20.00%) | 0.2 | 5.952 | |
| EW | East West Banking Corporation | 9.2 (1.10%) | 9.1 | 9.6 (4.35%) | 6.76 | 3.321 | 0.41 (4.46%) |
| FAF | First Abacus Financial Holdings Corp. | 0.67 (0.00%) | 0.67 | 0.72 (7.46%) | 0.54 | 223.333 | |
| FB | San Miguel Food and Beverage, Inc. | 45 (0.00%) | 45 | 53.25 (18.33%) | 43 | 2.70 (6.00%) | |
| FBP | San Miguel Food and Beverage Pref | 1011 (0.00%) | 1011 | 1060 (4.85%) | 997 | ||
| FBP2 | San Miguel Food and Beverage Perp Pref 2 | 1005 (0.00%) | 1005 | 1030 (2.49%) | 929.5 | ||
| FCG | 0.64 (-1.54%) | 0.65 | 0.87 (35.94%) | 0.58 | |||
| FDC | Filinvest Development Corporation | 5.7 (-0.70%) | 5.74 | 5.98 (4.91%) | 4.86 | 4.13 | 0.07 (1.23%) |
| FERRO | Ferronoux Holdings, Inc. | 2.6 (0.39%) | 2.59 | 3.1 (19.23%) | 2.53 | ||
| FEU | Far Eastern University, Inc. | 629.5 (12.31%) | 560.5 | 650 (3.26%) | 532 | 35.011 | 30.00 (4.77%) |
| FFI | Filipino Fund, Inc. | 6.02 (0.00%) | 6.02 | 8.03 (33.39%) | 3.3 | 781.818 | |
| FGEN | First Gen Corporation | 19.18 (-0.62%) | 19.3 | 22 (14.70%) | 15.82 | 4.747 | 0.90 (4.69%) |
| FGENG | First Gen Corporation - Series G Pref. | 100.4 (0.00%) | 100.4 | 111.6 (11.16%) | 99.5 | ||
| FILRT | 2.7 (-3.91%) | 2.81 | 5.38 (99.26%) | 2.55 | |||
| FJP | F and J Prince Holdings Corp. ''A'' | 2.16 (0.00%) | 2.16 | 2.91 (34.72%) | 1.52 | 27.00 | 0.24 (11.11%) |
| FJPB | F and J Prince Holdings Corp. ''B'' | 1.56 (0.00%) | 1.56 | 1.88 (20.51%) | 1.4 | ||
| FLI | Filinvest Land, Inc. | 0.71 (1.43%) | 0.7 | 0.81 (14.08%) | 0.54 | 2.731 | 0.04 (5.63%) |
| FMETF | First Metro Philippine Equity ETF | 105 (0.00%) | 105 | 111.8 (6.48%) | 93 | ||
| FNI | Global Ferronickel Holdings, Inc. | 1.88 (8.05%) | 1.74 | 2.95 (56.91%) | 1.48 | 0.10 (5.32%) | |
| FOOD | Alliance Select Foods Int'l, Inc. | 0.425 (0.00%) | 0.425 | 0.56 (31.76%) | 0.42 | 8.156 | |
| FPH | First Phil. Holdings Corp. | 64.65 (0.15%) | 64.55 | 66 (2.09%) | 58.45 | 2.689 | 2.20 (3.40%) |
| FPI | Forum Pacific, Inc. | 0.21 (0.00%) | 0.21 | 0.245 (16.67%) | 0.14 | -6.774 | |
| FRUIT | Fruitas Holdings, Inc. | 0.83 (0.00%) | 0.83 | 1.34 (61.45%) | 0.75 | 0.01 (1.20%) | |
| GEO | GEOGRACE Resources Philippines, Inc. | 0.076 (-1.30%) | 0.077 | 0.189 (148.68%) | 0.026 | 11.875 | |
| GERI | Global-Estate Resorts, Inc. | 0.78 (-6.02%) | 0.83 | 0.95 (21.79%) | 0.71 | 5.735 | 0.01 (1.28%) |
| GLO | Globe Telecom, Inc. | 1730 (-0.97%) | 1747 | 1937 (11.97%) | 1685 | 10.616 | 100.00 (5.78%) |
| GLOPA | Globe Telecom, Inc - Preferred ''A'' | 5 (0.00%) | 5 | 5 (0.00%) | 5 | 0.32 (6.40%) | |
| GLOPP | Globe Telecom, Inc. - Perpetual Pref. | 505.5 (0.00%) | 505.5 | 520 (2.87%) | 500 | ||
| GMA7 | GMA Network, Inc. | 7.74 (-0.39%) | 7.77 | 10.56 (36.43%) | 7.64 | 14.36 | 1.10 (14.21%) |
| GMAP | GMA Holdings, Inc. ''PDR'' | 7.45 (-3.87%) | 7.75 | 10.96 (47.11%) | 7.34 | ||
| GPH | Grand Plaza Hotel Corporation | 8.99 (10.71%) | 8.12 | 12.58 (39.93%) | 6.84 | ||
| GREEN | Greenergy Holdings, Inc. | 0.24 (0.84%) | 0.238 | 1.46 (508.33%) | 0.205 | 0.136 | |
| GSMI | Ginebra San Miguel Inc. | 164 (2.50%) | 160 | 178 (8.54%) | 140.1 | 28.924 | 10.00 (6.10%) |
| GTCAP | GT Capital Holdings, Inc. | 600 (-2.91%) | 618 | 730.5 (21.75%) | 462 | 6.55 | 3.00 (0.50%) |
| GTPPA | GT Capital Non-Voting Perpetual Pref ''A'' | 990 (0.00%) | 990 | 1000 (1.01%) | 950 | 46.30 (4.68%) | |
| GTPPB | GT Capital Non-Voting Perpetual Pref ''B'' | 964 (0.00%) | 964 | 995 (3.22%) | 900 | 50.95 (5.29%) | |
| HI | House of Investments, Inc. | 3.32 (0.00%) | 3.32 | 5.39 (62.35%) | 3.21 | 2.712 | 0.05 (1.51%) |
| HOME | AllHome Corp. | 0.97 (3.19%) | 0.94 | 2.17 (123.71%) | 0.86 | 0.07 (7.22%) | |
| HOUSE | 8990 Holdings, Inc. | 9.19 (0.00%) | 9.19 | 10.1 (9.90%) | 8.16 | ||
| HTI | 1.03 (-1.90%) | 1.05 | 1.18 (14.56%) | 0.84 | |||
| HVN | Golden MV Holdings, Inc. | 1080 (0.00%) | 1080 | 1080 (0.00%) | 741 | ||
| I | I-Remit, Inc. | 0.325 (-4.41%) | 0.34 | 0.89 (173.85%) | 0.315 | 35.714 | |
| ICT | Int'l Container Terminal Services, Inc. | 329.6 (-0.12%) | 330 | 344 (4.37%) | 191 | 318.166 | 10.00 (3.03%) |
| IDC | Italpinas Development Corporation | 0.79 (-2.47%) | 0.81 | 0.92 (16.46%) | 0.61 | ||
| IMI | Integrated Micro-Electronics, Inc. | 1.73 (2.98%) | 1.68 | 5.7 (229.48%) | 1.5 | 1.581 | |
| IMP | Imperial Resources, Inc. | 0.57 (0.00%) | 0.57 | 1 (75.44%) | 0.51 | 1.583 | |
| INFRA | 0.51 (-7.27%) | 0.55 | 0.94 (84.31%) | 0.42 | |||
| ION | Ionics, Inc. | 1.04 (0.97%) | 1.03 | 1.62 (55.77%) | 0.69 | 4.365 | 0.10 (9.62%) |
| IPM | IPM Holdings, Inc. | 3.45 (0.00%) | 3.45 | 6.32 (83.19%) | 3.4 | ||
| IPO | iPeople, Inc. | 6.9 (0.00%) | 6.9 | 9 (30.43%) | 5.8 | 25.632 | 0.19 (2.75%) |
| IS | Island Information and Technology, Inc. | 0.144 (0.00%) | 0.144 | 0.295 (104.86%) | 0.053 | 11,669.751 | |
| JAS | Jackstones, Inc. | 0.8 (0.00%) | 0.8 | 1.79 (123.75%) | 0.72 | ||
| JFC | Jollibee Foods Corporation | 235 (1.29%) | 232 | 276.4 (17.62%) | 204 | 39.918 | 2.30 (0.98%) |
| JFCPA | 970 (0.00%) | 970 | 1009 (4.02%) | 918.5 | |||
| JFCPB | 925 (-1.60%) | 940 | 950 (2.70%) | 871 | |||
| JGS | JG Summit Holdings, Inc. | 32.95 (5.10%) | 31.35 | 52.4 (59.03%) | 28.8 | 7.54 | 0.40 (1.21%) |
| JOH | Jolliville Holdings Corporation | 5.69 (12.67%) | 5.05 | 8.98 (57.82%) | 3.67 | 17.274 | |
| KEEPR | 1.47 (4.26%) | 1.41 | 1.75 (19.05%) | 1.3 | |||
| KEP | Keppel Philippines Properties, Inc. | 16.86 (4.59%) | 16.12 | 17.48 (3.68%) | 4.77 | 1,686.00 | |
| KPH | Keppel Philippines Holdings, Inc. ''A'' | 12.2 (1.50%) | 12.02 | 17.22 (41.15%) | 3.27 | 38.365 | 0.10 (0.82%) |
| KPHB | Keppel Philippines Holdings, Inc. ''B'' | 13 (0.00%) | 13 | 14.92 (14.77%) | 4.86 | 54.167 | |
| KPPI | Kepwealth Property Phils., Inc. | 1.96 (0.00%) | 1.96 | 2.48 (26.53%) | 1.23 | ||
| LAND | City and Land Developers, Inc. | 0.8 (0.00%) | 0.8 | 1.09 (36.25%) | 0.69 | 6.667 | 0.09 (11.25%) |
| LBC | LBC Express Holdings, Inc. | 14 (-1.27%) | 14.18 | 20.45 (46.07%) | 13.94 | ||
| LC | Lepanto Consolidated Mining Co. ''A'' | 0.079 (0.00%) | 0.079 | 0.113 (43.04%) | 0.067 | 0.992 | |
| LCB | Lepanto Consolidated Mining Co. ''B'' | 0.082 (5.13%) | 0.078 | 0.112 (36.59%) | 0.066 | 1.03 | |
| LFM | Liberty Flour Mills, Inc. | 14.4 (0.00%) | 14.4 | 16.48 (14.44%) | 10.58 | 25.263 | 0.90 (6.25%) |
| LMG | LMG Corp. | 0.34 (0.00%) | 0.34 | 0.415 (22.06%) | 0.23 | 12.593 | |
| LODE | Lodestar Investment Hldgs Corp. | 0.365 (0.00%) | 0.365 | 0.78 (113.70%) | 0.31 | ||
| LOTO | Pacific Online Systems Corporation | 3.5 (-0.28%) | 3.51 | 5.46 (56.00%) | 1.73 | 4.889 | 0.10 (2.86%) |
| LPC | 0.059 (0.00%) | 0.059 | 0.1 (69.49%) | 0.05 | |||
| LPZ | Lopez Holdings Corporation | 3.7 (-1.33%) | 3.75 | 4.75 (28.38%) | 3.6 | 2.891 | 0.10 (2.70%) |
| LSC | Lorenzo Shipping Corporation | 0.52 (0.00%) | 0.52 | 0.73 (40.38%) | 0.52 | 2.00 | |
| LTG | LT Group, Inc. | 9.71 (0.41%) | 9.67 | 10.62 (9.37%) | 8.5 | 4.537 | 1.20 (12.36%) |
| MA | Manila Mining Corporation ''A'' | 0.0052 (6.12%) | 0.0049 | 0.01 (92.31%) | 0.0035 | 260.00 | |
| MAB | Manila Mining Corporation ''B'' | 0.0047 (0.00%) | 0.0047 | 0.01 (112.77%) | 0.0038 | 235.00 | |
| MAC | Macroasia Corporation | 4.75 (0.21%) | 4.74 | 5.17 (8.84%) | 3.7 | 6.69 | 0.05 (1.05%) |
| MACAY | Macay Holdings, Inc. | 6.9 (1.47%) | 6.8 | 8.2 (18.84%) | 4.9 | ||
| MAH | Metro Alliance Hold'gs and Eqts. ''A'' | 0.57 (0.00%) | 0.57 | 0.78 (36.84%) | 0.395 | ||
| MAHB | Metro Alliance Hold'gs and Eqts. ''B'' | 0.51 (0.00%) | 0.51 | 0.74 (45.10%) | 0.5 | ||
| MARC | Marcventures Holdings, Inc. | 0.8 (0.00%) | 0.8 | 1.15 (43.75%) | 0.66 | 61.538 | |
| MAXS | Max's Group, Inc. | 3.07 (-0.65%) | 3.09 | 5.19 (69.06%) | 2.96 | 0.19 (6.19%) | |
| MB | Manila Bulletin Publishing Corp. | 0.191 (0.00%) | 0.191 | 0.35 (83.25%) | 0.18 | 26.164 | |
| MBC | Manila Broadcasting Company | 6.7 (0.00%) | 6.7 | 8.99 (34.18%) | 5.8 | 0.30 (4.48%) | |
| MBT | Metropolitan Bank and Trust Company | 69.3 (-1.00%) | 70 | 71.6 (3.32%) | 49.2 | 11.106 | 2.20 (3.17%) |
| MED | MEDCO Holdings, Inc. | 0.14 (0.00%) | 0.14 | 0.164 (17.14%) | 0.08 | ||
| MEDIC | 0.29 (1.75%) | 0.285 | 0.62 (113.79%) | 0.285 | |||
| MEG | Megaworld Corporation | 1.79 (-0.56%) | 1.8 | 2.14 (19.55%) | 1.73 | 3.315 | 0.07 (3.91%) |
| MER | Manila Electric Company | 355 (1.14%) | 351 | 399.8 (12.62%) | 321 | 17.183 | 28.07 (7.91%) |
| MFC | Manulife Financial Corporation | 1250 (0.00%) | 1250 | 1300 (4.00%) | 810 | 11.559 | 1.46 (0.12%) |
| MFIN | Makati Finance Corporation | 1.43 (0.00%) | 1.43 | 2.56 (79.02%) | 1.43 | 0.01 (0.70%) | |
| MG | Millennium Global Holdings, Inc. | 0.11 (0.00%) | 0.11 | 0.13 (18.18%) | 0.087 | ||
| MHC | Mabuhay Holdings Corporation | 0.17 (0.00%) | 0.17 | 0.227 (33.53%) | 0.111 | 22.667 | |
| MJC | Manila Jockey Club, Inc. | 1.27 (0.00%) | 1.27 | 2.17 (70.87%) | 0.97 | 52.049 | 0.05 (3.94%) |
| MJIC | MJC Investments Corporation | 1 (0.00%) | 1 | 1.45 (45.00%) | 0.67 | 500.00 | |
| MM | MerryMart Consumer Corp. | 0.83 (-2.35%) | 0.85 | 1.35 (62.65%) | 0.81 | ||
| MONDE | 10.38 (-0.57%) | 10.44 | 11.56 (11.37%) | 6.1 | |||
| MRC | MRC Allied, Inc. | 1.32 (7.32%) | 1.23 | 2.65 (100.76%) | 0.99 | 44.00 | |
| MREIT | 13 (-0.46%) | 13.06 | 15.9 (22.31%) | 11.54 | |||
| MRSGI | Metro Retail Stores Group, Inc. | 1.29 (0.00%) | 1.29 | 1.52 (17.83%) | 1.14 | 0.06 (4.65%) | |
| MVC | Mabuhay Vinyl Corporation | 6.19 (30.32%) | 4.75 | 6.54 (5.65%) | 4.51 | 11.255 | 0.10 (1.62%) |
| MWC | Manila Water Company, Inc. | 24.6 (1.65%) | 24.2 | 24.75 (0.61%) | 16.8 | 11.131 | 0.62 (2.52%) |
| MWIDE | Megawide Construction Corporation | 2.9 (-1.02%) | 2.93 | 4 (37.93%) | 2.85 | 10.357 | 1.00 (34.48%) |
| MWP | Megawide Const. Corp. - Perpetual Pref. | 100.7 (0.00%) | 100.7 | 102.1 (1.39%) | 99.5 | ||
| MWP2A | 97 (0.00%) | 97 | 99.8 (2.89%) | 85.25 | |||
| MWP2B | 92 (2.17%) | 90.05 | 99 (7.61%) | 87 | |||
| MWP4 | 94 (0.00%) | 94 | 97.5 (3.72%) | 85 | |||
| MWP5 | 99.5 (0.00%) | 99.5 | 103 (3.52%) | 98 | |||
| NI | NiHAO Minerals Resources Int'l, Inc. | 0.62 (0.00%) | 0.62 | 0.76 (22.58%) | 0.345 | 20.667 | |
| NIKL | Nickel Asia Corporation | 4.03 (1.77%) | 3.96 | 7.12 (76.67%) | 3.78 | 20.15 | 0.24 (5.96%) |
| NOW | Now Corporation | 0.94 (-1.05%) | 0.95 | 1.88 (100.00%) | 0.91 | ||
| NRCP | National Reinsurance Corp. of the Phils. | 0.4 (0.00%) | 0.4 | 0.63 (57.50%) | 0.35 | 5.405 | |
| OM | Omico Corporation | 0.24 (0.00%) | 0.24 | 0.315 (31.25%) | 0.228 | -10.102 | |
| OPM | Oriental Pet. and Minerals Corp. ''A'' | 0.0087 (4.82%) | 0.0083 | 0.011 (26.44%) | 0.0073 | 13.997 | 0.00 (0.00%) |
| OPMB | Oriental Pet. and Minerals Corp. ''B'' | 0.0086 (0.00%) | 0.0086 | 0.011 (27.91%) | 0.0076 | 12.286 | |
| ORE | Oriental Peninsula Resources Group, Inc. | 0.62 (0.00%) | 0.62 | 0.88 (41.94%) | 0.56 | 103.333 | |
| OV | The Philodrill Corporation | 0.0082 (-3.53%) | 0.0085 | 0.0098 (19.51%) | 0.007 | 13.667 | |
| PA | Pacifica Holdings, Inc. | 1 (0.00%) | 1 | 2.24 (124.00%) | 1 | -11,111.11 | |
| PAL | PAL Holdings Inc. | 5.75 (0.17%) | 5.74 | 6.25 (8.70%) | 5.01 | ||
| PAX | Paxys, Inc. | 1.2 (0.00%) | 1.2 | 1.7 (41.67%) | 1.02 | 40.00 | |
| PBB | Philippine Business Bank | 8.7 (0.00%) | 8.7 | 9 (3.45%) | 6.9 | 5.305 | 0.70 (8.05%) |
| PBC | Philippine Bank of Communications | 14.3 (0.00%) | 14.3 | 19.2 (34.27%) | 14.02 | 5.934 | |
| PCOR | Petron Corporation | 3.04 (0.00%) | 3.04 | 4.7 (54.61%) | 3 | 10.857 | 0.10 (3.29%) |
| PERC | Petroenergy Resources Corporation | 4.33 (-3.35%) | 4.48 | 5.1 (17.78%) | 4.1 | 8.409 | 0.05 (1.15%) |
| PGOLD | Puregold Price Club, Inc. | 23.65 (-1.46%) | 24 | 33.6 (42.07%) | 23.4 | 9.979 | 2.80 (11.84%) |
| PHA | Premiere Horizon Alliance Corporation | 0.177 (-1.67%) | 0.18 | 0.295 (66.67%) | 0.16 | 9.833 | |
| PHES | Phil. Estates Corporation | 0.325 (0.00%) | 0.325 | 0.44 (35.38%) | 0.29 | 27.083 | |
| PHN | Phinma Corporation | 20.45 (2.25%) | 20 | 21 (2.69%) | 18.88 | 24.639 | 1.20 (5.87%) |
| PHR | PH Resorts Group Holdings, Inc. | 0.76 (-1.30%) | 0.77 | 1.13 (48.68%) | 0.45 | ||
| PIZZA | Shakey's Pizza Asia Ventures, Inc. | 9.75 (3.39%) | 9.43 | 10.72 (9.95%) | 8.36 | 0.10 (1.03%) | |
| PLC | Premium Leisure Corp. | 0.78 (-3.70%) | 0.81 | 0.94 (20.51%) | 0.475 | 0.05 (6.41%) | |
| PLUS | 10.42 (-0.95%) | 10.52 | 14.16 (35.89%) | 2.42 | |||
| PMPC | Panasonic Manufacturing Phils. Corp. | 5.45 (0.18%) | 5.44 | 5.98 (9.72%) | 4.53 | 4.325 | 0.26 (4.77%) |
| PNB | Philippine National Bank | 19.54 (0.72%) | 19.4 | 20.8 (6.45%) | 18.1 | 2.772 | |
| PNX | Phoenix Petroleum Philippines, Inc. | 4 (0.00%) | 4 | 8 (100.00%) | 3.42 | 6.557 | |
| PNX3A | Phoenix Petroleum - Non-Voting Pref. 3A | 100.4 (0.00%) | 100.4 | 102.5 (2.09%) | 96.2 | ||
| PNX3B | Phoenix Petroleum - Non-Voting Pref. 3B | 24 (4.35%) | 23 | 48 (100.00%) | 21.1 | ||
| PNX4 | Phoenix Petroleum - Perpetual Pref. 4 | 199.5 (-0.10%) | 199.7 | 460 (130.58%) | 150 | ||
| PNXP | Phoenix Petroleum - Perpetual Pref. | 100 (0.00%) | 100 | 100 (0.00%) | 100 | ||
| PORT | Globalport 900, Inc. | 7.3 (0.00%) | 7.3 | 14.48 (98.36%) | 5.1 | ||
| PPC | Pryce Corporation | 5.7 (2.33%) | 5.57 | 5.87 (2.98%) | 4.9 | 0.31 (5.44%) | |
| PRC | Philippine Racing Club, Inc. | 7 (0.00%) | 7 | 7.29 (4.14%) | 4.8 | 11.309 | 0.08 (1.14%) |
| PREIT | 1.7 (0.59%) | 1.69 | 1.72 (1.18%) | 1.47 | |||
| PRF2A | Petron Corp. - Perpetual Pref. Series 2A | 1000 (0.00%) | 1000 | 1028 (2.80%) | 900 | ||
| PRF2B | Petron Corp. - Perpetual Pref. Series 2B | 1027 (0.00%) | 1027 | 1115 (8.57%) | 1000 | ||
| PRF3A | Petron Corp. - Perpetual Pref. Series 3A | 965 (-1.53%) | 980 | 1050 (8.81%) | 951 | 85.89 (8.90%) | |
| PRF3B | Petron Corp. - Perpetual Pref. Series 3B | 1000 (0.00%) | 1000 | 1020 (2.00%) | 860 | 71.38 (7.14%) | |
| PRF4A | 989.5 (0.00%) | 989.5 | 1010 (2.07%) | 930 | |||
| PRF4B | 1010 (0.00%) | 1010 | 1010 (0.00%) | 900 | |||
| PRF4C | 987.5 (-0.05%) | 988 | 1030 (4.30%) | 920 | |||
| PRIM | Prime Media Holdings, Inc. | 3.71 (-2.37%) | 3.8 | 4.58 (23.45%) | 1.84 | ||
| PRMX | Primex Corporation | 2.19 (0.00%) | 2.19 | 3.44 (57.08%) | 1.83 | 182.50 | 0.00 (0.00%) |
| PSB | Philippine Savings Bank | 53.2 (-0.56%) | 53.5 | 58 (9.02%) | 50.2 | 6.625 | 3.00 (5.64%) |
| PSE | The Philippine Stock Exchange, Inc | 193.5 (2.44%) | 188.9 | 200 (3.36%) | 156 | 23.229 | 10.00 (5.17%) |
| PTC | Philippine Trust Company | 85.25 (0.00%) | 85.25 | 120 (40.76%) | 85 | 109.295 | |
| PX | Philex Mining Corporation | 3.15 (1.29%) | 3.11 | 3.35 (6.35%) | 2.55 | 25.61 | 0.02 (0.63%) |
| PXP | PXP Energy Corporation | 3.2 (-0.62%) | 3.22 | 6.35 (98.44%) | 3.03 | 11.429 | |
| RCB | Rizal Commercial Banking Corp. | 22.55 (0.67%) | 22.4 | 25.5 (13.08%) | 20.6 | 8.112 | 1.08 (4.79%) |
| RCI | Roxas and Company, Inc. | 2.35 (11.90%) | 2.1 | 2.84 (20.85%) | 0.415 | 21.364 | |
| RCR | 5.03 (-1.18%) | 5.09 | 5.94 (18.09%) | 4.55 | |||
| REDC | 5.59 (0.00%) | 5.59 | 7.88 (40.97%) | 5 | |||
| REG | Republic Glass Holdings Corp. | 2.7 (0.00%) | 2.7 | 3.07 (13.70%) | 2.7 | 22.50 | 0.03 (1.11%) |
| RFM | RFM Corporation | 3.23 (3.53%) | 3.12 | 3.4 (5.26%) | 2.88 | 8.972 | 0.25 (7.74%) |
| RLC | Robinsons Land Corporation | 15.4 (0.39%) | 15.34 | 17.1 (11.04%) | 13.74 | 9.222 | 0.52 (3.38%) |
| RLT | Philippine Realty and Holdings Corp. | 0.143 (7.52%) | 0.133 | 0.197 (37.76%) | 0.119 | 1.43 | |
| ROCK | Rockwell Land Corporation | 1.44 (-0.69%) | 1.45 | 1.6 (11.11%) | 1.3 | 2.981 | 0.08 (5.56%) |
| ROX | Roxas Holdings, Inc. | 0.65 (0.00%) | 0.65 | 0.9 (38.46%) | 0.5 | 8.125 | |
| RRHI | Robinsons Retail Holdings, Inc. | 35.95 (-0.28%) | 36.05 | 57.8 (60.78%) | 35.05 | 4.00 (11.13%) | |
| SBS | SBS Philippines Corporation | 4.08 (0.00%) | 4.08 | 4.85 (18.87%) | 3.55 | ||
| SCC | Semirara Mining and Power Corporation | 32.25 (0.31%) | 32.15 | 37.05 (14.88%) | 27 | 14.145 | 7.00 (21.71%) |
| SECB | Security Bank Corporation | 69 (0.29%) | 68.8 | 95 (37.68%) | 67.2 | 5.149 | 3.00 (4.35%) |
| SEVN | Philippine Seven Corporation | 83.8 (2.82%) | 81.5 | 89 (6.21%) | 70 | 43.874 | |
| SFI | Swift Foods, Inc. | 0.055 (0.00%) | 0.055 | 0.084 (52.73%) | 0.05 | 1.096 | |
| SFIP | Swift Foods, Inc. Conv. Pref. | 1.68 (0.00%) | 1.68 | 1.89 (12.50%) | 1.28 | ||
| SGI | Solid Group, Inc. | 0.94 (0.00%) | 0.94 | 1.06 (12.77%) | 0.86 | 7.833 | 0.06 (6.38%) |
| SGP | Synergy Grid and Dev't Phils., Inc. | 9.1 (-4.11%) | 9.49 | 10.6 (16.48%) | 5.81 | 227.50 | 0.35 (3.85%) |
| SHLPH | Pilipinas Shell Petroleum Corporation | 10.7 (0.19%) | 10.68 | 17.12 (60.00%) | 10 | ||
| SHNG | Shang Properties, Inc. | 3.53 (-1.94%) | 3.6 | 4 (13.31%) | 2.62 | 6.193 | 0.29 (8.22%) |
| SLF | Sun Life Financial, Inc. | 2734 (-7.32%) | 2950 | 3100 (13.39%) | 2360 | 15.844 | 3.75 (0.14%) |
| SLI | Sta. Lucia Land, Inc. | 3.1 (0.00%) | 3.1 | 3.5 (12.90%) | 2.71 | 14.762 | 0.04 (1.29%) |
| SM | SM Investments Corporation | 947.5 (0.05%) | 947 | 1010 (6.60%) | 786 | 25.608 | 7.50 (0.79%) |
| SMC | San Miguel Corporation | 102.4 (-1.82%) | 104.3 | 124.7 (21.78%) | 97 | 17.268 | 1.40 (1.37%) |
| SMC2A | San Miguel Corporation Series 2-A Pref. | 74 (0.00%) | 74 | 76.9 (3.92%) | 74 | ||
| SMC2B | San Miguel Corporation Series 2-B Pref. | 76.05 (0.00%) | 76.05 | 77.5 (1.91%) | 73.15 | ||
| SMC2C | San Miguel Corporation Series 2-C Pref. | 76.35 (0.00%) | 76.35 | 80.9 (5.96%) | 75.9 | ||
| SMC2D | San Miguel Corporation Series 2-D Pref. | 75.3 (0.00%) | 75.3 | 76.15 (1.13%) | 73 | ||
| SMC2E | San Miguel Corporation Series 2-E Pref. | 76.55 (0.00%) | 76.55 | 78 (1.89%) | 75.2 | ||
| SMC2F | San Miguel Corporation Series 2-F Pref. | 72.7 (0.00%) | 72.7 | 74.9 (3.03%) | 70 | 6.38 (8.78%) | |
| SMC2G | San Miguel Corporation Series 2-G Pref. | 76.7 (0.00%) | 76.7 | 77.85 (1.50%) | 73 | ||
| SMC2H | San Miguel Corporation Series 2-H Pref. | 75 (0.00%) | 75 | 77.4 (3.20%) | 73.8 | ||
| SMC2I | San Miguel Corporation Series 2-I Pref. | 71 (0.00%) | 71 | 74.8 (5.35%) | 69 | 5.94 (8.37%) | |
| SMC2J | 69.6 (0.00%) | 69.6 | 73.9 (6.18%) | 65 | |||
| SMC2K | 67.7 (-3.22%) | 69.95 | 75 (10.78%) | 62 | |||
| SMC2L | 78 (0.00%) | 78 | 79 (1.28%) | 75 | |||
| SMC2N | 77.6 (0.00%) | 77.6 | 78.95 (1.74%) | 75.5 | |||
| SMC2O | 79.65 (0.82%) | 79 | 81 (1.69%) | 75.5 | |||
| SMCP1 | San Miguel Corporation Series 1 Pref. | 75.5 (0.00%) | 75.5 | 80 (5.96%) | 73 | ||
| SMPH | SM Prime Holdings, Inc. | 28.25 (-1.22%) | 28.6 | 35.4 (25.31%) | 27.3 | 21.402 | 0.24 (0.85%) |
| SOC | SOCResources, Inc. | 0.36 (0.00%) | 0.36 | 0.47 (30.56%) | 0.33 | 41.379 | |
| SPC | SPC Power Corporation | 9.17 (-2.03%) | 9.36 | 9.75 (6.32%) | 6.7 | 7.706 | 0.20 (2.18%) |
| SPM | Seafront Resources Corporation | 1.15 (0.00%) | 1.15 | 1.98 (72.17%) | 1.02 | 5.782 | |
| SPNEC | 0.98 (-2.00%) | 1 | 1.64 (67.35%) | 0.89 | |||
| SRDC | Supercity Realty Development Corporation | 0.8 (0.00%) | 0.8 | 0.8 (0.00%) | 0.8 | ||
| SSI | SSI Group, Inc. | 4.3 (0.94%) | 4.26 | 4.37 (1.63%) | 2.1 | 0.11 (2.56%) | |
| SSP | SFA Semicon Philippines Corporation | 1.86 (0.00%) | 1.86 | 2.57 (38.17%) | 1.55 | 0.00 (0.00%) | |
| STI | STI Education Systems Holdings, Inc. | 0.9 (2.27%) | 0.88 | 0.91 (1.11%) | 0.34 | 15.00 | 0.02 (2.22%) |
| STR | Vistamalls, Inc. | 2.35 (0.00%) | 2.35 | 3 (27.66%) | 2.22 | 7.532 | 0.03 (1.28%) |
| SUN | Suntrust Home Developers, Inc. | 0.87 (-7.45%) | 0.94 | 1.04 (19.54%) | 0.7 | 18.913 | |
| T | TKC Metals Corporation | 0.4 (0.00%) | 0.4 | 0.8 (100.00%) | 0.355 | -0.80 | |
| TBGI | Transpacific Broadband Group Int'l. Inc. | 0.131 (0.00%) | 0.131 | 0.208 (58.78%) | 0.121 | 655.00 | |
| TCB2A | 0.72 (0.00%) | 0.72 | 0.94 (30.56%) | 0.47 | |||
| TCB2C | 49.85 (0.00%) | 49.85 | 50 (0.30%) | 42.05 | |||
| TCB2D | 51.05 (0.00%) | 51.05 | 52.95 (3.72%) | 48 | |||
| TECH | Cirtek Holdings Philippines Corporation | 1.58 (1.94%) | 1.55 | 3.15 (99.37%) | 1.46 | 2.773 | |
| TECHW | 0.16 (-8.57%) | 0.175 | 0.65 (306.25%) | 0.1 | |||
| TEL | PLDT, Inc. | 1350 (1.12%) | 1335 | 1425 (5.56%) | 1094 | 12.985 | 108.00 (8.00%) |
| TFC | PTFC Redevelopment Corporation | 48 (0.00%) | 48 | 49 (2.08%) | 40.05 | 18.898 | |
| TFHI | Top Frontier Investment Holdings, Inc. | 84.1 (0.00%) | 84.1 | 148 (75.98%) | 83.15 | ||
| TUGS | Harbor Star Shipping Services, Inc. | 0.65 (8.33%) | 0.6 | 1.06 (63.08%) | 0.6 | ||
| UBP | Union Bank of the Philippines | 40.8 (-1.69%) | 41.5 | 68.27 (67.33%) | 40 | 3.542 | 2.00 (4.90%) |
| UPM | United Paragon Mining Corporation | 0.0038 (0.00%) | 0.0038 | 0.0054 (42.11%) | 0.0035 | -19.00 | |
| UPSON | 1.04 (1.96%) | 1.02 | 2.47 (137.50%) | 0.89 | |||
| URC | Universal Robina Corporation | 93.4 (0.11%) | 93.3 | 156.5 (67.56%) | 89.1 | 21.084 | 5.74 (6.15%) |
| V | Vantage Equities, Inc. | 0.78 (0.00%) | 0.78 | 0.82 (5.13%) | 0.7 | 4.851 | |
| VITA | Vitarich Corporation | 0.46 (6.98%) | 0.43 | 0.67 (45.65%) | 0.42 | 11.50 | |
| VLL | Vista Land and Lifescapes, Inc. | 1.51 (1.34%) | 1.49 | 1.85 (22.52%) | 1.48 | 1.699 | 0.06 (3.97%) |
| VMC | Victorias Milling Company, Inc. | 2.8 (0.00%) | 2.8 | 3.8 (35.71%) | 2.1 | 9.032 | |
| VREIT | 1.74 (-0.57%) | 1.75 | 1.77 (1.72%) | 1.5 | |||
| VVT | Vivant Corporation | 15.78 (0.00%) | 15.78 | 23.2 (47.02%) | 13.16 | 6.906 | |
| WEB | Philweb Corporation | 1.53 (-3.77%) | 1.59 | 2.37 (54.90%) | 1.5 | 2.062 | |
| WIN | Wellex Industries, Inc. | 0.27 (0.00%) | 0.27 | 0.285 (5.56%) | 0.213 | -30.00 | |
| WLCON | Wilcon Depot, Inc. | 15.78 (-0.75%) | 15.9 | 29.8 (88.85%) | 15.3 | 0.37 (2.34%) | |
| WPI | Waterfront Philippines, Inc. | 0.39 (0.00%) | 0.39 | 0.475 (21.79%) | 0.35 | 2.422 | |
| X | Xurpas Inc. | 0.234 (0.43%) | 0.233 | 0.345 (47.44%) | 0.182 | ||
| ZHI | Zeus Holdings, Inc. | 0.08 (0.00%) | 0.08 | 0.125 (56.25%) | 0.066 | -333.333 |
Labels: Stocks, Philippines, All Listed Companies, PSE, Philippine Stock Exchange