PSEi: 6686 pts
Market is Open

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 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. 4.4 (0.00%) 4.4 7.4 (68.18%) 2.51 698.413
ABA AbaCore Capital Holdings, Inc. 0.82 (-3.53%) 0.85 2.65 (223.17%) 0.77 3.691
ABG Asiabest Group International, Inc. 4.02 (0.00%) 4.02 6.9 (71.64%) 2.66 804.00
ABS ABS-CBN Corporation 4.85 (-2.61%) 4.98 8.15 (68.04%) 3.02 1.895
ABSP ABS-CBN Holdings Corporation ''PDR'' 4.86 (0.00%) 4.86 8 (64.61%) 2
AC Ayala Corporation 586.5 (-1.26%) 594 735 (25.32%) 562 10.837 11.42 (1.95%)
ACE Acesite (Phils.) Hotel Corp. 1.61 (0.00%) 1.61 1.92 (19.25%) 1.61 8.474
ACEN AC Energy Corporation 4.86 (0.21%) 4.85 5.65 (16.26%) 3.1 0.04 (0.82%)
ACENA 1015 (0.00%) 1015 1100 (8.37%) 1000
ACENB 1071 (0.00%) 1071 1090 (1.77%) 1020
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPAR 2500 (0.08%) 2498 2526 (1.04%) 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 (1.92%) 0.52 0.77 (45.28%) 0.5 23.043 0.02 (3.77%)
AEV Aboitiz Equity Ventures, Inc. 36 (0.98%) 35.65 55.5 (54.17%) 35.05 9.202 1.47 (4.08%)
AGI Alliance Global Group, Inc. 8.89 (-1.22%) 9 13 (46.23%) 8.25 4.866 0.15 (1.69%)
ALCO Arthaland Corporation 0.44 (0.00%) 0.44 0.56 (27.27%) 0.35 2.313 0.01 (2.27%)
ALCPB Arthaland Corp. Perpetual Pref ''B'' 102.3 (0.00%) 102.3 115 (12.41%) 100
ALCPC Arthaland Corp. Perpetual Pref ''C'' 97 (0.00%) 97 101.9 (5.05%) 90.05
ALCPD 450 (0.00%) 450 500 (11.11%) 400
ALHI Anchor Land Holdings, Inc. 4.88 (0.00%) 4.88 8.96 (83.61%) 3.25 6.338 0.03 (0.61%)
ALI Ayala Land, Inc. 31.05 (-1.74%) 31.6 37.65 (21.26%) 26.2 13.80 0.37 (1.19%)
ALLDY 0.131 (1.55%) 0.129 0.197 (50.38%) 0.123
ALLHC AyalaLand Logistics Holdings Corp. 1.88 (-2.59%) 1.93 3.04 (61.70%) 1.44
ALTER 0.71 (1.43%) 0.7 1.03 (45.07%) 0.61
ANI AgriNurture, Inc. 0.57 (0.00%) 0.57 4.97 (771.93%) 0.45 57.00
ANS A. Soriano Corporation 15.24 (-1.17%) 15.42 16 (4.99%) 10.84 9.961 1.50 (9.84%)
AP Aboitiz Power Corporation 33.85 (-0.44%) 34 39.55 (16.84%) 29.4 14.404 1.87 (5.52%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 493 (-0.40%) 495 499 (1.22%) 470 24.11 (4.89%)
APC APC Group, Inc. 0.213 (-2.29%) 0.218 0.31 (45.54%) 0.203 10.65
APL Apollo Global Capital, Inc. 0.0097 (-1.02%) 0.0098 0.024 (147.42%) 0.0086
APO Anglo-Philippine Holdings Corporation 0.6 (-3.23%) 0.62 0.73 (21.67%) 0.39 6.667
APVI Altus Property Ventures, Inc. 8.55 (0.00%) 8.55 10.78 (26.08%) 8.01
APX Apex Mining Company, Inc. 4.2 (-4.11%) 4.38 4.55 (8.33%) 2.2 84.00 0.05 (1.19%)
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
ARA Araneta Properties, Inc. 0.71 (-4.05%) 0.74 1.22 (71.83%) 0.71 44.099
AREIT AREIT, Inc. 36.6 (-0.81%) 36.9 38.15 (4.23%) 28.2 1.60 (4.37%)
ASLAG 1 (-0.99%) 1.01 1.5 (50.00%) 0.96
AT Atlas Cons. Mining and Dev't Corp. 4.55 (-3.19%) 4.7 5.24 (15.16%) 2.8 75.833
ATI Asian Terminals, Inc. 19 (0.00%) 19 23 (21.05%) 14 10.215 1.00 (5.26%)
ATN ATN Holdings, Inc. ''A'' 0.61 (-3.17%) 0.63 0.71 (16.39%) 0.35 884.058
ATNB ATN Holdings, Inc. ''B'' 0.63 (1.61%) 0.62 0.75 (19.05%) 0.335 572.727
AUB Asia United Bank Corporation 41.2 (-2.37%) 42.2 45 (9.22%) 29.33 3.99 (9.68%)
AXLM Axelum Resources Corp. 2.1 (0.00%) 2.1 2.6 (23.81%) 1.79
BALAI 0.4 (2.56%) 0.39 0.57 (42.50%) 0.34
BC Benguet Corporation ''A'' 4.14 (0.00%) 4.14 5.4 (30.43%) 3.8 21.789
BCB Benguet Corporation ''B'' 3.9 (0.00%) 3.9 5.49 (40.77%) 3.8 3.861
BCOR Berjaya Philippines, Inc. 7.9 (0.00%) 7.9 8.5 (7.59%) 6.1 658.333
BCP Benguet Corporation Conv. Pref. ''A'' 12.08 (0.00%) 12.08 34.95 (189.32%) 12.08
BDO BDO Unibank, Inc. 143 (-1.79%) 145.6 160.7 (12.38%) 122 14.271 3.00 (2.10%)
BEL Belle Corporation 2.24 (-0.44%) 2.25 2.99 (33.48%) 1.11 8.145 0.06 (2.68%)
BH BHI Holdings, Inc. 680 (0.00%) 680 960 (41.18%) 680
BHI Boulevard Holdings, Inc. 0.068 (-2.86%) 0.07 0.076 (11.76%) 0.047 113.333
BKR Bright Kindle Res. and Investments, Inc. 1.1 (-1.79%) 1.12 1.59 (44.55%) 0.99
BLOOM Bloomberry Resorts Corporation 8.71 (2.23%) 8.52 12.04 (38.23%) 8.33 9.646
BMM Bogo Medellin Milling Company 52 (0.00%) 52 74.9 (44.04%) 50 15.339
BNCOM 7 (0.00%) 7 7.8 (11.43%) 5.5
BPI Bank of the Philippine Islands 127.9 (-0.85%) 129 130.6 (2.11%) 96 20.016 3.36 (2.63%)
BRN A Brown Company, Inc. 0.63 (0.00%) 0.63 0.77 (22.22%) 0.55 3.15
BRNP 96 (0.00%) 96 101 (5.21%) 90
BRNPB 103 (0.00%) 103 103.5 (0.49%) 100
BRNPC 104.8 (0.29%) 104.5 104.9 (0.10%) 100.1
BSC Basic Energy Corporation 0.141 (0.00%) 0.141 0.247 (75.18%) 0.135 70.50
C Chelsea Logistics and Infra Hdgs Corp. 1.3 (0.00%) 1.3 1.55 (19.23%) 0.89
CA Concrete Aggregates Corp. ''A'' 44 (0.00%) 44 59.45 (35.11%) 35 0.84 (1.91%)
CAB Concrete Aggregates Corp. ''B'' 53.85 (0.00%) 53.85 67.9 (26.09%) 33
CAT Central Azucarera De Tarlac 11.78 (-1.83%) 12 22.4 (90.15%) 7 36.813
CBC 40.2 (0.00%) 40.2 41.3 (2.74%) 29.7
CDC Cityland Development Corporation 0.69 (0.00%) 0.69 0.77 (11.59%) 0.65 4.60 0.03 (4.35%)
CEB Cebu Air, Inc. 29.45 (-1.34%) 29.85 38 (29.03%) 26 1.935
CEBCP Cebu Air, Inc. Convertible Pref 36.05 (-2.57%) 37 39 (8.18%) 31
CEI Crown Equities, Inc. 0.064 (3.23%) 0.062 0.12 (87.50%) 0.056 56.14
CEU Centro Escolar University 13.4 (0.00%) 13.4 15.8 (17.91%) 7.6 18.873 1.20 (8.96%)
CHP Cemex Holdings Philippines, Inc. 1.42 (-2.07%) 1.45 2.3 (61.97%) 0.74
CIC Concepcion Industrial Corporation 12.3 (0.00%) 12.3 16 (30.08%) 11 0.50 (4.07%)
CLI Cebu Landmasters, Inc. 2.63 (-1.13%) 2.66 3 (14.07%) 2.42 0.18 (6.84%)
CLIA1 1010 (0.00%) 1010 1250 (23.76%) 1000
CLIA2 1040 (0.00%) 1040 1051 (1.06%) 1010
CNPF Century Pacific Food, Inc. 33.15 (-1.49%) 33.65 40 (20.66%) 25.7
CNVRG Converge ICT Solutions, Inc. 11 (-1.26%) 11.14 11.62 (5.64%) 7.63
COAL Coal Asia Holdings, Inc. 0.195 (0.00%) 0.195 0.21 (7.69%) 0.1
COL COL Financial Group, Inc. 2.21 (-3.91%) 2.3 3.06 (38.46%) 2.1 2.302 0.05 (2.26%)
COSCO Cosco Capital, Inc. 4.69 (-0.64%) 4.72 5.44 (15.99%) 4.39 0.39 (8.32%)
CPG Century Properties Group, Inc. 0.36 (-1.37%) 0.365 0.37 (2.78%) 0.26 3.273 0.02 (5.56%)
CPGP Century Properties Group, Inc. Pref. A 101.8 (0.00%) 101.8 103 (1.18%) 95 3.36 (3.30%)
CPGPB 101.5 (0.50%) 101 103.5 (1.97%) 96
CPM Century Peak Holdings Corporation 2.95 (-1.67%) 3 3.54 (20.00%) 2.6 24.583
CREC 3.01 (2.38%) 2.94 3.03 (0.66%) 2.47
CREIT 2.85 (0.00%) 2.85 2.89 (1.40%) 2.5
CROWN Crown Asia Chemicals Corporation 1.94 (-0.51%) 1.95 2.07 (6.70%) 1.43 0.13 (6.70%)
CSB Citystate Savings Bank 8.01 (0.00%) 8.01 8.7 (8.61%) 4.92
CTS 0.64 (-3.03%) 0.66 0.83 (29.69%) 0.59
CYBR Cyber Bay Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.24 -7.021
DD DoubleDragon Properties Corp. 11 (-2.65%) 11.3 13.1 (19.09%) 6.79 0.26 (2.36%)
DDMPR DDMP REIT, Inc. 1.04 (-5.45%) 1.1 1.35 (29.81%) 1.01 0.07 (6.73%)
DDPR DoubleDragon Properties Corp. Pref. 95.5 (0.53%) 95 98 (2.62%) 88.5 8.88 (9.30%)
DELM Del Monte Pacific Limited 4.4 (-2.00%) 4.49 8.99 (104.32%) 4.2 0.00 (0.00%)
DFNN DFNN, Inc. 3 (0.00%) 3 4 (33.33%) 2.71 30.928
DHI 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76
DITO DITO CME Holdings Corp. 1.95 (-3.94%) 2.03 3.85 (97.44%) 1.9
DIZ Dizon Copper Silver Mines, Inc. 2.69 (0.00%) 2.69 4 (48.70%) 1.94 4.559
DMC DMCI Holdings, Inc. 11.16 (-0.36%) 11.2 12.62 (13.08%) 9.01 14.127 1.44 (12.90%)
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. 5.7 (0.00%) 5.7 6.5 (14.04%) 4.2 0.07 (1.23%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 5.96 (-0.33%) 5.98 7.28 (22.15%) 5.93 16.108 0.30 (5.03%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.26 (0.00%) 10.25
DWC Discovery World Corporation 1.08 (0.00%) 1.08 1.41 (30.56%) 1.01
ECP Easycall Comm. Phils., Inc. 2.08 (0.00%) 2.08 3.65 (75.48%) 1.88 5.622
ECVC 0.53 (0.00%) 0.53 1.33 (150.94%) 0.51
EEI EEI Corporation 4.7 (-1.05%) 4.75 6.59 (40.21%) 4.52 4.212
EEIPA 89.6 (0.00%) 89.6 100 (11.61%) 80
EEIPB 96.95 (0.00%) 96.95 100 (3.15%) 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. 0.142 (-0.70%) 0.143 0.191 (34.51%) 0.094 3.381
EMI 18.56 (-0.22%) 18.6 21.7 (16.92%) 16.18
ENEX 5.8 (-5.07%) 6.11 8.5 (46.55%) 4.2
EURO Euro-Med Laboratories Phil., Inc. 0.75 (-3.85%) 0.78 0.87 (16.00%) 0.7 8.333 0.04 (5.33%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.245 (0.00%) 0.245 0.3 (22.45%) 0.23 5.833
EW East West Banking Corporation 9.35 (-0.53%) 9.4 9.88 (5.67%) 6.8 3.375 0.41 (4.39%)
FAF First Abacus Financial Holdings Corp. 0.64 (0.00%) 0.64 0.72 (12.50%) 0.54 213.333
FB San Miguel Food and Beverage, Inc. 46.95 (0.11%) 46.9 53.25 (13.42%) 43 2.70 (5.75%)
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 0.69 (0.00%) 0.69 0.82 (18.84%) 0.58
FDC Filinvest Development Corporation 5.41 (0.19%) 5.4 5.98 (10.54%) 4.88 3.92 0.07 (1.29%)
FERRO Ferronoux Holdings, Inc. 1.8 (0.00%) 1.8 3.1 (72.22%) 1.73
FEU Far Eastern University, Inc. 709.5 (0.00%) 709.5 720 (1.48%) 540 39.461 30.00 (4.23%)
FFI Filipino Fund, Inc. 5.03 (0.00%) 5.03 8.03 (59.64%) 3.3 653.247
FGEN First Gen Corporation 17.5 (0.00%) 17.5 21.25 (21.43%) 16.52 4.332 0.90 (5.14%)
FGENG First Gen Corporation - Series G Pref. 100.4 (0.00%) 100.4 111.6 (11.16%) 99.5
FILRT 3.04 (1.00%) 3.01 3.46 (13.82%) 2.55
FJP F and J Prince Holdings Corp. ''A'' 2.5 (0.00%) 2.5 2.62 (4.80%) 1.52 31.25 0.24 (9.60%)
FJPB F and J Prince Holdings Corp. ''B'' 2.3 (0.00%) 2.3 2.98 (29.57%) 1.4
FLI Filinvest Land, Inc. 0.67 (-2.90%) 0.69 0.75 (11.94%) 0.54 2.577 0.04 (5.97%)
FMETF First Metro Philippine Equity ETF 106.8 (-0.93%) 107.8 111.8 (4.68%) 93
FNI Global Ferronickel Holdings, Inc. 1.6 (1.27%) 1.58 2.95 (84.38%) 1.48 0.10 (6.25%)
FOOD Alliance Select Foods Int'l, Inc. 0.46 (0.00%) 0.46 0.54 (17.39%) 0.405 8.828
FPH First Phil. Holdings Corp. 63 (0.00%) 63 66 (4.76%) 58.5 2.621 2.20 (3.49%)
FPI Forum Pacific, Inc. 0.25 (0.00%) 0.25 0.295 (18.00%) 0.14 -8.064
FRUIT Fruitas Holdings, Inc. 0.79 (-1.25%) 0.8 1.28 (62.03%) 0.75 0.01 (1.27%)
GEO GEOGRACE Resources Philippines, Inc. 0.114 (-3.39%) 0.118 0.18 (57.89%) 0.026 17.813
GERI Global-Estate Resorts, Inc. 0.72 (0.00%) 0.72 0.95 (31.94%) 0.71 5.294 0.01 (1.39%)
GLO Globe Telecom, Inc. 2106 (0.29%) 2100 2158 (2.47%) 1698 12.923 100.00 (4.75%)
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. 7.33 (-0.95%) 7.4 9.37 (27.83%) 6.85 13.599 1.10 (15.01%)
GMAP GMA Holdings, Inc. ''PDR'' 7.31 (-0.14%) 7.32 9 (23.12%) 6.8
GPH Grand Plaza Hotel Corporation 7.72 (0.00%) 7.72 12.58 (62.95%) 6.84
GREEN Greenergy Holdings, Inc. 0.205 (-0.49%) 0.206 0.55 (168.29%) 0.204 0.116
GSMI Ginebra San Miguel Inc. 225 (0.00%) 225 240.2 (6.76%) 152 39.683 10.00 (4.44%)
GTCAP GT Capital Holdings, Inc. 603.5 (0.75%) 599 730.5 (21.04%) 513.5 6.588 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'' 942.5 (0.00%) 942.5 995 (5.57%) 900 50.95 (5.41%)
HI House of Investments, Inc. 3.3 (0.00%) 3.3 4.27 (29.39%) 3.21 2.695 0.05 (1.52%)
HOME AllHome Corp. 0.8 (-2.44%) 0.82 1.86 (132.50%) 0.79 0.07 (8.75%)
HOUSE 8990 Holdings, Inc. 9.01 (-4.96%) 9.48 10.8 (19.87%) 8.16
HTI 1.09 (-2.68%) 1.12 1.18 (8.26%) 0.85
HVN Golden MV Holdings, Inc. 1495 (0.00%) 1495 1653 (10.57%) 755
I I-Remit, Inc. 0.33 (0.00%) 0.33 0.77 (133.33%) 0.31 36.264
ICT Int'l Container Terminal Services, Inc. 354.8 (-2.21%) 362.8 374 (5.41%) 197 342.492 10.00 (2.82%)
IDC Italpinas Development Corporation 1.18 (-1.67%) 1.2 1.25 (5.93%) 0.61
IMI Integrated Micro-Electronics, Inc. 1.82 (-2.67%) 1.87 4.74 (160.44%) 1.5 1.663
IMP Imperial Resources, Inc. 0.6 (0.00%) 0.6 0.84 (40.00%) 0.51 1.667
INFRA 0.53 (0.00%) 0.53 0.88 (66.04%) 0.42
ION Ionics, Inc. 0.77 (0.00%) 0.77 1.58 (105.19%) 0.75 3.232 0.10 (12.99%)
IPM IPM Holdings, Inc. 2.51 (0.00%) 2.51 6 (139.04%) 2.5
IPO iPeople, Inc. 6.31 (0.00%) 6.31 7.96 (26.15%) 5.7 23.44 0.19 (3.01%)
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.295 (104.86%) 0.053 11,669.751
JAS Jackstones, Inc. 1.1 (0.00%) 1.1 1.6 (45.45%) 0.72
JFC Jollibee Foods Corporation 226.4 (-1.14%) 229 276.4 (22.08%) 204 38.458 2.30 (1.02%)
JFCPA 982 (0.00%) 982 1009 (2.75%) 923
JFCPB 970 (0.00%) 970 1000 (3.09%) 871
JGS JG Summit Holdings, Inc. 27.7 (-2.12%) 28.3 44.95 (62.27%) 25.5 6.339 0.40 (1.44%)
JOH Jolliville Holdings Corporation 5.9 (0.00%) 5.9 8.98 (52.20%) 3.7 17.911
KEEPR 1.63 (-0.61%) 1.64 1.78 (9.20%) 1.3
KEP Keppel Philippines Properties, Inc. 3.07 (-2.23%) 3.14 17.48 (469.38%) 2.31 307.00
KPH Keppel Philippines Holdings, Inc. ''A'' 15.94 (0.00%) 15.94 25 (56.84%) 3.27 50.126 0.10 (0.63%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 16.9 (0.00%) 16.9 29 (71.60%) 4.86 70.417
KPPI Kepwealth Property Phils., Inc. 1.6 (0.00%) 1.6 2.48 (55.00%) 1.23
LAND City and Land Developers, Inc. 0.73 (-2.67%) 0.75 0.89 (21.92%) 0.69 6.083 0.09 (12.33%)
LBC LBC Express Holdings, Inc. 15.18 (0.00%) 15.18 20.45 (34.72%) 12.3
LC Lepanto Consolidated Mining Co. ''A'' 0.073 (-1.35%) 0.074 0.101 (38.36%) 0.067 0.917
LCB Lepanto Consolidated Mining Co. ''B'' 0.074 (0.00%) 0.074 0.099 (33.78%) 0.066 0.93
LFM Liberty Flour Mills, Inc. 14.04 (-6.40%) 15 19.78 (40.88%) 10.58 24.632 0.90 (6.41%)
LMG LMG Corp. 0.29 (0.00%) 0.29 0.415 (43.10%) 0.23 10.741
LODE Lodestar Investment Hldgs Corp. 0.35 (6.06%) 0.33 0.56 (60.00%) 0.255
LOTO Pacific Online Systems Corporation 4.42 (0.45%) 4.4 5.46 (23.53%) 1.8 6.174 0.10 (2.26%)
LPC 0.068 (0.00%) 0.068 0.116 (70.59%) 0.05
LPZ Lopez Holdings Corporation 3.13 (0.00%) 3.13 4.75 (51.76%) 3.1 2.445 0.10 (3.19%)
LSC Lorenzo Shipping Corporation 0.52 (0.00%) 0.52 0.71 (36.54%) 0.46 2.00
LTG LT Group, Inc. 9.64 (0.52%) 9.59 10.48 (8.71%) 8.5 4.505 1.20 (12.45%)
MA Manila Mining Corporation ''A'' 0.0042 (0.00%) 0.0042 0.0083 (97.62%) 0.0035 210.00
MAB Manila Mining Corporation ''B'' 0.0042 (0.00%) 0.0042 0.0082 (95.24%) 0.0038 210.00
MAC Macroasia Corporation 4.18 (0.00%) 4.18 5.35 (27.99%) 3.7 5.887 0.05 (1.20%)
MACAY Macay Holdings, Inc. 8 (0.00%) 8 8.49 (6.13%) 4.9
MAH Metro Alliance Hold'gs and Eqts. ''A'' 0.325 (0.00%) 0.325 0.78 (140.00%) 0.325
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 0.51 (0.00%) 0.51 0.67 (31.37%) 0.5
MARC Marcventures Holdings, Inc. 0.73 (-1.35%) 0.74 1.15 (57.53%) 0.65 56.154
MAXS Max's Group, Inc. 3.14 (3.63%) 3.03 5.19 (65.29%) 2.96 0.19 (6.05%)
MB Manila Bulletin Publishing Corp. 0.239 (0.00%) 0.239 0.265 (10.88%) 0.18 32.74
MBC Manila Broadcasting Company 6.98 (7.38%) 6.5 8.99 (28.80%) 5.8 0.30 (4.30%)
MBT Metropolitan Bank and Trust Company 68.9 (-0.07%) 68.95 72.2 (4.79%) 49.2 11.042 2.20 (3.19%)
MED MEDCO Holdings, Inc. 0.119 (0.00%) 0.119 0.16 (34.45%) 0.08
MEDIC 0.295 (1.72%) 0.29 0.51 (72.88%) 0.265
MEG Megaworld Corporation 1.8 (-2.17%) 1.84 2.14 (18.89%) 1.72 3.333 0.07 (3.89%)
MER Manila Electric Company 383 (0.52%) 381 399.8 (4.39%) 325 18.538 28.07 (7.33%)
MFC Manulife Financial Corporation 1445 (0.00%) 1445 1600 (10.73%) 810 13.362 1.46 (0.10%)
MFIN Makati Finance Corporation 1.61 (0.00%) 1.61 2.56 (59.01%) 1.4 0.01 (0.62%)
MG Millennium Global Holdings, Inc. 0.099 (0.00%) 0.099 0.13 (31.31%) 0.086
MHC Mabuhay Holdings Corporation 0.18 (0.00%) 0.18 0.203 (12.78%) 0.111 24.00
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. 0.82 (0.00%) 0.82 1.27 (54.88%) 0.8
MONDE 9.31 (0.11%) 9.3 11.9 (27.82%) 6.1
MRC MRC Allied, Inc. 0.46 (-1.08%) 0.465 2.26 (391.30%) 0.425 15.333
MREIT 12.94 (-1.37%) 13.12 14.24 (10.05%) 11.54
MRSGI Metro Retail Stores Group, Inc. 1.24 (0.81%) 1.23 1.52 (22.58%) 1.14 0.06 (4.84%)
MVC Mabuhay Vinyl Corporation 4.33 (0.00%) 4.33 6.54 (51.04%) 4 7.873 0.10 (2.31%)
MWC Manila Water Company, Inc. 26.05 (0.00%) 26.05 28.4 (9.02%) 16.8 11.787 0.62 (2.38%)
MWIDE Megawide Construction Corporation 2.87 (-0.69%) 2.89 3.44 (19.86%) 2.85 10.25 1.00 (34.84%)
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 95 (0.00%) 95 100.7 (6.00%) 87
MWP4 94.65 (0.00%) 94.65 97 (2.48%) 85
MWP5 104.5 (0.67%) 103.8 105 (0.48%) 98
NI NiHAO Minerals Resources Int'l, Inc. 0.8 (2.56%) 0.78 1.22 (52.50%) 0.345 26.667
NIKL Nickel Asia Corporation 3.46 (-2.54%) 3.55 6.48 (87.28%) 3.46 17.30 0.24 (6.94%)
NOW Now Corporation 0.82 (-5.75%) 0.87 1.49 (81.71%) 0.8
NRCP National Reinsurance Corp. of the Phils. 0.51 (0.00%) 0.51 0.56 (9.80%) 0.335 6.892
OGP 13.44 (-2.33%) 13.76 15.5 (15.33%) 12.28
OM Omico Corporation 0.173 (0.00%) 0.173 0.275 (58.96%) 0.16 -7.282
OPM Oriental Pet. and Minerals Corp. ''A'' 0.0082 (0.00%) 0.0082 0.0097 (18.29%) 0.0073 13.193 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.0082 (0.00%) 0.0082 0.0092 (12.20%) 0.0072 11.714
ORE Oriental Peninsula Resources Group, Inc. 0.6 (0.00%) 0.6 0.77 (28.33%) 0.54 100.00
OV The Philodrill Corporation 0.0076 (-5.00%) 0.008 0.0098 (28.95%) 0.0065 12.667
PA Pacifica Holdings, Inc. 0.94 (-3.09%) 0.97 1.65 (75.53%) 0.91 -10,444.444
PAL PAL Holdings Inc. 5.35 (0.00%) 5.35 6.25 (16.82%) 5.03
PAX Paxys, Inc. 1.46 (0.00%) 1.46 1.7 (16.44%) 1.02 48.667
PBB Philippine Business Bank 9.05 (0.00%) 9.05 9.5 (4.97%) 6.9 5.518 0.70 (7.73%)
PBC Philippine Bank of Communications 14.52 (0.00%) 14.52 17.88 (23.14%) 14.02 6.025
PCOR Petron Corporation 2.59 (-0.38%) 2.6 3.8 (46.72%) 2.58 9.25 0.10 (3.86%)
PERC Petroenergy Resources Corporation 4.14 (0.00%) 4.14 5 (20.77%) 3.97 8.04 0.05 (1.21%)
PGOLD Puregold Price Club, Inc. 25.65 (-0.58%) 25.8 30.3 (18.13%) 22.55 10.823 2.80 (10.92%)
PHA Premiere Horizon Alliance Corporation 0.178 (-1.66%) 0.181 0.238 (33.71%) 0.16 9.889
PHES Phil. Estates Corporation 0.32 (0.00%) 0.32 0.4 (25.00%) 0.29 26.667
PHN Phinma Corporation 21.5 (-2.05%) 21.95 37.9 (76.28%) 19 25.904 1.20 (5.58%)
PHR PH Resorts Group Holdings, Inc. 0.58 (-1.69%) 0.59 1.13 (94.83%) 0.5
PIZZA Shakey's Pizza Asia Ventures, Inc. 9.39 (-0.11%) 9.4 10.72 (14.16%) 9.15 0.10 (1.06%)
PLUS 15.3 (3.24%) 14.82 15.9 (3.92%) 4.31
PMPC Panasonic Manufacturing Phils. Corp. 5.35 (0.94%) 5.3 6.2 (15.89%) 3.56 4.246 0.26 (4.86%)
PNB Philippine National Bank 23.95 (-0.42%) 24.05 24.2 (1.04%) 18.1 3.397
PNX Phoenix Petroleum Philippines, Inc. 4.17 (0.00%) 4.17 7.9 (89.45%) 3.42 6.836
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 24.95 (0.00%) 24.95 43.2 (73.15%) 20
PNX4 Phoenix Petroleum - Perpetual Pref. 4 177.9 (0.00%) 177.9 460 (158.57%) 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 7.58 (4.70%) 7.24 7.58 (0.00%) 5.03 0.31 (4.09%)
PRC Philippine Racing Club, Inc. 7 (0.00%) 7 7.5 (7.14%) 4.8 11.309 0.08 (1.14%)
PREIT 1.89 (-0.53%) 1.9 1.98 (4.76%) 1.49
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 981 (-1.41%) 995 1000 (1.94%) 951 85.89 (8.76%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 960 (-4.00%) 1000 1015 (5.73%) 860 71.38 (7.44%)
PRF4A 990 (0.20%) 988 1010 (2.02%) 910
PRF4B 995 (0.00%) 995 1010 (1.51%) 950
PRF4C 990 (0.00%) 990 1027 (3.74%) 920
PRIM Prime Media Holdings, Inc. 2.52 (0.00%) 2.52 4.58 (81.75%) 1.9
PRMX Primex Corporation 2.38 (0.00%) 2.38 3.4 (42.86%) 1.83 198.333 0.00 (0.00%)
PSB Philippine Savings Bank 55.9 (0.00%) 55.9 58 (3.76%) 50.2 6.961 3.00 (5.37%)
PSE The Philippine Stock Exchange, Inc 190 (0.00%) 190 204 (7.37%) 158.6 22.809 10.00 (5.26%)
PTC Philippine Trust Company 118.8 (0.00%) 118.8 120 (1.01%) 85 152.308
PX Philex Mining Corporation 2.69 (-2.18%) 2.75 3.35 (24.54%) 2.57 21.87 0.02 (0.74%)
PXP PXP Energy Corporation 3.79 (-5.01%) 3.99 6.2 (63.59%) 2.9 13.536
RCB Rizal Commercial Banking Corp. 21.8 (-2.68%) 22.4 25.5 (16.97%) 20.6 7.842 1.08 (4.95%)
RCI Roxas and Company, Inc. 2.79 (0.72%) 2.77 4.58 (64.16%) 0.415 25.364
RCR 5.55 (-0.18%) 5.56 5.8 (4.50%) 4.55
REDC 5.4 (0.00%) 5.4 7.88 (45.93%) 5
REG Republic Glass Holdings Corp. 3.6 (0.00%) 3.6 3.6 (0.00%) 2.55 30.00 0.03 (0.83%)
RFM RFM Corporation 3.81 (2.97%) 3.7 4.05 (6.30%) 2.88 10.583 0.25 (6.56%)
RLC Robinsons Land Corporation 14.8 (-1.20%) 14.98 17.1 (15.54%) 13.84 8.862 0.52 (3.51%)
RLT Philippine Realty and Holdings Corp. 0.138 (0.00%) 0.138 0.189 (36.96%) 0.119 1.38
ROCK Rockwell Land Corporation 1.55 (2.65%) 1.51 1.65 (6.45%) 1.3 3.208 0.08 (5.16%)
ROX Roxas Holdings, Inc. 1.45 (0.00%) 1.45 1.45 (0.00%) 0.5 18.125
RRHI Robinsons Retail Holdings, Inc. 36.1 (-0.14%) 36.15 56.5 (56.51%) 34.6 4.00 (11.08%)
SBS SBS Philippines Corporation 3.91 (0.00%) 3.91 4.85 (24.04%) 3.55
SCC Semirara Mining and Power Corporation 33.15 (-0.15%) 33.2 37.05 (11.76%) 27.9 14.539 7.00 (21.12%)
SECB Security Bank Corporation 63.8 (0.00%) 63.8 86 (34.80%) 62.15 4.761 3.00 (4.70%)
SEVN Philippine Seven Corporation 121 (1.42%) 119.3 137.4 (13.55%) 70 63.351
SFI Swift Foods, Inc. 0.061 (-3.17%) 0.063 0.087 (42.62%) 0.05 1.215
SFIP Swift Foods, Inc. Conv. Pref. 1.68 (0.00%) 1.68 1.89 (12.50%) 1.28
SGI Solid Group, Inc. 0.9 (0.00%) 0.9 1.09 (21.11%) 0.77 7.50 0.06 (6.67%)
SGP Synergy Grid and Dev't Phils., Inc. 9.45 (-1.56%) 9.6 10.84 (14.71%) 5.81 236.25 0.35 (3.70%)
SHLPH Pilipinas Shell Petroleum Corporation 10.36 (0.00%) 10.36 14.88 (43.63%) 9.96
SHNG Shang Properties, Inc. 3.74 (-0.27%) 3.75 4.2 (12.30%) 3.22 6.561 0.29 (7.75%)
SLF Sun Life Financial, Inc. 2800 (1.82%) 2750 3100 (10.71%) 2500 16.227 3.75 (0.13%)
SLI Sta. Lucia Land, Inc. 3.14 (0.00%) 3.14 3.5 (11.46%) 2.44 14.952 0.04 (1.27%)
SM SM Investments Corporation 913.5 (-1.03%) 923 1010 (10.56%) 786 24.689 7.50 (0.82%)
SMC San Miguel Corporation 98.9 (-0.60%) 99.5 124.7 (26.09%) 96.5 16.678 1.40 (1.42%)
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. 72.8 (-0.07%) 72.85 74.9 (2.88%) 70 6.38 (8.76%)
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. 70.1 (-0.21%) 70.25 74.8 (6.70%) 69 5.94 (8.47%)
SMC2J 68.5 (0.07%) 68.45 73.9 (7.88%) 65
SMC2K 68.2 (2.25%) 66.7 75 (9.97%) 62
SMC2L 78.3 (0.00%) 78.3 79 (0.89%) 75
SMC2N 78.5 (-1.26%) 79.5 80 (1.91%) 75.5
SMC2O 80 (0.00%) 80 81 (1.25%) 75.5
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73
SMPH SM Prime Holdings, Inc. 29.5 (-1.34%) 29.9 35.4 (20.00%) 25.7 22.348 0.24 (0.81%)
SOC SOCResources, Inc. 0.33 (0.00%) 0.33 0.425 (28.79%) 0.33 37.931
SPC SPC Power Corporation 9.16 (-0.76%) 9.23 9.75 (6.44%) 6.7 7.697 0.20 (2.18%)
SPM Seafront Resources Corporation 1.39 (0.00%) 1.39 1.98 (42.45%) 1.02 6.988
SPNEC 1.02 (-0.97%) 1.03 1.4 (37.25%) 0.89
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 3.2 (-3.03%) 3.3 4.49 (40.31%) 2.16 0.11 (3.44%)
SSP SFA Semicon Philippines Corporation 1.65 (0.00%) 1.65 2.57 (55.76%) 1.4 0.00 (0.00%)
STI STI Education Systems Holdings, Inc. 0.83 (0.00%) 0.83 1 (20.48%) 0.36 13.833 0.02 (2.41%)
STR Vistamalls, Inc. 2.1 (0.00%) 2.1 3 (42.86%) 1.95 6.731 0.03 (1.43%)
SUN Suntrust Home Developers, Inc. 0.98 (-1.01%) 0.99 1.03 (5.10%) 0.7 21.304
T TKC Metals Corporation 0.415 (0.00%) 0.415 0.68 (63.86%) 0.35 -0.83
TBGI Transpacific Broadband Group Int'l. Inc. 0.135 (0.00%) 0.135 0.181 (34.07%) 0.121 675.00
TCB2A 0.67 (0.00%) 0.67 0.9 (34.33%) 0.47
TCB2C 49.5 (0.00%) 49.5 50 (1.01%) 35.25
TCB2D 48 (0.00%) 48 52.95 (10.31%) 48
TECH Cirtek Holdings Philippines Corporation 1.6 (0.00%) 1.6 2.54 (58.75%) 1.46 2.808
TECHW 0.015 (-25.00%) 0.02 0.465 (3,000.00%) 0.015
TEL PLDT, Inc. 1488 (-0.47%) 1495 1570 (5.51%) 1094 14.312 108.00 (7.26%)
TFC PTFC Redevelopment Corporation 35.7 (0.00%) 35.7 49 (37.25%) 33.6 14.055
TFHI Top Frontier Investment Holdings, Inc. 73 (0.69%) 72.5 121.8 (66.85%) 70
TUGS Harbor Star Shipping Services, Inc. 0.57 (-5.00%) 0.6 0.9 (57.89%) 0.55
UBP Union Bank of the Philippines 36.15 (0.42%) 36 58.8 (62.66%) 32.9 3.138 2.00 (5.53%)
UPM United Paragon Mining Corporation 0.0031 (0.00%) 0.0031 0.005 (61.29%) 0.0031 -15.50
UPSON 0.92 (0.00%) 0.92 2.23 (142.39%) 0.81
URC Universal Robina Corporation 117 (-0.43%) 117.5 133 (13.68%) 89.1 26.411 5.74 (4.91%)
V Vantage Equities, Inc. 0.78 (0.00%) 0.78 0.96 (23.08%) 0.73 4.851
VITA Vitarich Corporation 0.48 (0.00%) 0.48 0.65 (35.42%) 0.42 12.00
VLL Vista Land and Lifescapes, Inc. 1.53 (2.00%) 1.5 1.85 (20.92%) 1.45 1.721 0.06 (3.92%)
VMC Victorias Milling Company, Inc. 3 (0.00%) 3 3.8 (26.67%) 2.1 9.677
VREIT 1.75 (0.57%) 1.74 1.77 (1.14%) 1.61
VVT Vivant Corporation 16 (0.00%) 16 19 (18.75%) 11.28 7.002
WEB Philweb Corporation 2.11 (3.94%) 2.03 2.25 (6.64%) 1.49 2.843
WIN Wellex Industries, Inc. 0.25 (0.00%) 0.25 0.29 (16.00%) 0.213 -27.778
WLCON Wilcon Depot, Inc. 17.7 (-1.67%) 18 24.8 (40.11%) 15.3 0.37 (2.09%)
WPI Waterfront Philippines, Inc. 0.4 (0.00%) 0.4 0.465 (16.25%) 0.35 2.484
X Xurpas Inc. 0.238 (0.00%) 0.238 0.31 (30.25%) 0.182
XG 1.72 (-0.58%) 1.73 1.84 (6.98%) 1.7
ZHI Zeus Holdings, Inc. 0.078 (0.00%) 0.078 0.119 (52.56%) 0.066 -325.00

Labels: