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 | 2018 Cash Div (%) |
|---|---|---|---|---|---|---|---|
| 2GO | 2GO Group, Inc. | 10.1 (0.00%) | 10.1 | 22.8 (125.74%) | 9.52 | ||
| 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. | 12.44 (0.00%) | 12.44 | 17.5 (40.68%) | 10.62 | 1,974.603 | |
| ABA | AbaCore Capital Holdings, Inc. | 0.91 (3.41%) | 0.88 | 1.11 (21.98%) | 0.405 | 4.233 | |
| ABG | Asiabest Group International, Inc. | 12.88 (0.78%) | 12.78 | 32.85 (155.05%) | 12 | 2,576.00 | |
| ABS | ABS-CBN Corporation | 19.16 (0.84%) | 19 | 25.3 (32.05%) | 16.8 | 5.39 | 0.92 (4.80%) |
| ABSP | ABS-CBN Holdings Corporation "PDR" | 18 (0.00%) | 18 | 22 (22.22%) | 16.34 | ||
| AC | Ayala Corporation | 869 (-1.03%) | 878 | 1007 (15.88%) | 838 | 25.642 | 6.92 (0.80%) |
| ACE | Acesite (Phils.) Hotel Corp. | 1.66 (0.00%) | 1.66 | 1.93 (16.27%) | 1.23 | 7.545 | |
| ACPA | Ayala Corporation Preferred Class "A" | 500 (0.00%) | 500 | 540 (8.00%) | 489 | ||
| ACPB2 | Ayala Corp. Class "B" Series 2 Pref. | 500 (0.00%) | 500 | 505.5 (1.10%) | 450 | ||
| ACR | Alsons Consolidated Resources, Inc. | 1.29 (-2.27%) | 1.32 | 1.61 (24.81%) | 1.22 | 43.00 | 0.04 (3.10%) |
| AEV | Aboitiz Equity Ventures, Inc. | 53.4 (-1.02%) | 53.95 | 69.5 (30.15%) | 44 | 16.771 | 1.28 (2.40%) |
| AGI | Alliance Global Group, Inc. | 11.62 (-0.68%) | 11.7 | 16.5 (42.00%) | 10.18 | 8.545 | 0.10 (0.86%) |
| ALCO | Arthaland Corporation | 0.85 (-1.16%) | 0.86 | 1.21 (42.35%) | 0.5 | 20.19 | 0.01 (1.18%) |
| ALCPB | Arthaland Corp. Perpetual Pref "B" | 103.8 (0.00%) | 103.8 | 105 (1.16%) | 95.45 | 1.76 (1.70%) | |
| ALHI | Anchor Land Holdings, Inc. | 9.99 (0.00%) | 9.99 | 13.54 (35.54%) | 9.01 | 25.615 | 0.07 (0.70%) |
| ALI | Ayala Land, Inc. | 49.05 (-0.10%) | 49.1 | 53.85 (9.79%) | 38 | 40.875 | 0.50 (1.02%) |
| ALLHC | AyalaLand Logistics Holdings Corp. | 3.63 (-0.55%) | 3.65 | 4.31 (18.73%) | 2.2 | ||
| ANI | AgriNurture, Inc. | 15.9 (0.63%) | 15.8 | 18.24 (14.72%) | 13.2 | 19.63 | |
| ANS | A. Soriano Corporation | 6.61 (0.00%) | 6.61 | 7.13 (7.87%) | 6.1 | 6.417 | 0.50 (7.56%) |
| AP | Aboitiz Power Corporation | 38.8 (-1.27%) | 39.3 | 40.35 (3.99%) | 31.2 | 16.234 | 1.39 (3.58%) |
| APC | APC Group, Inc. | 0.57 (0.00%) | 0.57 | 0.78 (36.84%) | 0.34 | 28.50 | |
| APL | Apollo Global Capital, Inc. | 0.044 (0.00%) | 0.044 | 0.053 (20.45%) | 0.036 | ||
| APO | Anglo-Philippine Holdings Corporation | 0.71 (-1.39%) | 0.72 | 1.37 (92.96%) | 0.64 | 7.889 | |
| APX | Apex Mining Company, Inc. | 1.14 (0.00%) | 1.14 | 1.93 (69.30%) | 1.04 | 114.00 | |
| AR | Abra Mining and Industrial Corp. | 0.0017 (-5.56%) | 0.0018 | 0.0025 (47.06%) | 0.0016 | -35.417 | |
| ARA | Araneta Properties, Inc. | 1.85 (0.00%) | 1.85 | 2.32 (25.41%) | 1.64 | 79.399 | |
| AT | Atlas Cons. Mining and Dev't Corp. | 2.5 (0.00%) | 2.5 | 3.28 (31.20%) | 2.31 | 41.667 | |
| ATI | Asian Terminals, Inc. | 17 (0.00%) | 17 | 21.95 (29.12%) | 13 | 19.318 | 0.45 (2.65%) |
| ATN | ATN Holdings, Inc. "A" | 1.14 (-0.87%) | 1.15 | 1.59 (39.47%) | 1.1 | 1,036.364 | |
| ATNB | ATN Holdings, Inc. "B" | 1.17 (0.00%) | 1.17 | 1.59 (35.90%) | 1.13 | 1,063.636 | |
| AUB | Asia United Bank Corporation | 57.4 (0.00%) | 57.4 | 60 (4.53%) | 54 | 1.60 (2.79%) | |
| AXLM | Axelum Resources Corp. | 4.37 (0.69%) | 4.34 | 5.3 (21.28%) | 4.19 | ||
| BC | Benguet Corporation "A" | 1.1 (0.00%) | 1.1 | 1.8 (63.64%) | 1.02 | 1.089 | |
| BCB | Benguet Corporation "B" | 1.13 (0.00%) | 1.13 | 1.75 (54.87%) | 0.9 | 1.119 | |
| BCOR | Berjaya Philippines, Inc. | 2.32 (0.00%) | 2.32 | 4.55 (96.12%) | 1.36 | 11.262 | |
| BCP | Benguet Corporation Conv. Pref. "A" | 12.02 (0.00%) | 12.02 | 44.55 (270.63%) | 12.02 | ||
| BDO | BDO Unibank, Inc. | 148.3 (-0.47%) | 149 | 154 (3.84%) | 109.4 | 21.681 | 0.90 (0.61%) |
| BEL | Belle Corporation | 2.03 (0.00%) | 2.03 | 2.74 (34.98%) | 2.01 | 17.50 | 0.12 (5.91%) |
| BH | BHI Holdings, Inc. | 1718 (0.00%) | 1718 | 1800 (4.77%) | 1000 | ||
| BHI | Boulevard Holdings, Inc. | 0.053 (0.00%) | 0.053 | 0.081 (52.83%) | 0.045 | 88.333 | |
| BKR | Bright Kindle Res. and Investments, Inc. | 1.26 (-0.79%) | 1.27 | 1.86 (47.62%) | 1.09 | ||
| BLFI | BDO Leasing and Finance, Inc. | 2 (-2.44%) | 2.05 | 2.58 (29.00%) | 1.8 | 7.692 | 0.10 (5.00%) |
| BLOOM | Bloomberry Resorts Corporation | 10.86 (1.88%) | 10.66 | 13.14 (20.99%) | 7.3 | 28.579 | 0.10 (0.92%) |
| BMM | Bogo Medellin Milling Company | 107.7 (0.00%) | 107.7 | 125 (16.06%) | 82 | 41.264 | |
| BPI | Bank of the Philippine Islands | 94.9 (0.96%) | 94 | 95.7 (0.84%) | 77.25 | 20.453 | 0.90 (0.95%) |
| BRN | A Brown Company, Inc. | 0.82 (-1.20%) | 0.83 | 0.95 (15.85%) | 0.63 | 141.379 | |
| BSC | Basic Energy Corporation | 0.255 (0.00%) | 0.255 | 0.315 (23.53%) | 0.203 | 127.50 | |
| C | Chelsea Logistics and Infrastracture Holdings Corp. | 6.98 (-0.71%) | 7.03 | 9.77 (39.97%) | 4.69 | ||
| CA | Concrete Aggregates Corp. "A" | 70 (0.00%) | 70 | 162 (131.43%) | 58.8 | ||
| CAB | Concrete Aggregates Corp. "B" | 77.9 (0.00%) | 77.9 | 205 (163.16%) | 56 | ||
| CAT | Central Azucarera De Tarlac | 18.58 (0.00%) | 18.58 | 19.74 (6.24%) | 14.3 | 3.643 | 0.18 (0.97%) |
| CDC | Cityland Development Corporation | 0.86 (0.00%) | 0.86 | 1.05 (22.09%) | 0.74 | 4.30 | 0.03 (3.49%) |
| CEB | Cebu Air, Inc. | 96.7 (0.26%) | 96.45 | 98.9 (2.28%) | 58 | 13.356 | 4.50 (4.65%) |
| CEI | Crown Equities, Inc. | 0.203 (0.00%) | 0.203 | 0.25 (23.15%) | 0.1864 | 406.00 | |
| CEU | Centro Escolar University | 6.91 (0.00%) | 6.91 | 8.39 (21.42%) | 6.56 | 7.43 | 0.20 (2.89%) |
| CHI | Cebu Holdings, Inc. | 6.29 (0.00%) | 6.29 | 6.9 (9.70%) | 5 | 14.628 | 0.15 (2.38%) |
| CHIB | China Banking Corporation | 25.05 (0.20%) | 25 | 29.6 (18.16%) | 24.8 | 8.959 | 0.83 (3.31%) |
| CHP | Cemex Holdings Philippines, Inc. | 2.44 (-0.81%) | 2.46 | 3.39 (38.93%) | 1.61 | ||
| CIC | Concepcion Industrial Corporation | 32.35 (0.78%) | 32.1 | 49.5 (53.01%) | 30 | 1.20 (3.71%) | |
| CIP | Chemical Industries of the Phils. | 120 (0.00%) | 120 | 215 (79.17%) | 100 | ||
| CLI | Cebu Landmasters, Inc. | 4.75 (1.28%) | 4.69 | 5.38 (13.26%) | 3.6 | 0.15 (3.16%) | |
| CNPF | Century Pacific Food, Inc. | 15.2 (0.26%) | 15.16 | 16.54 (8.82%) | 12.9 | 0.18 (1.18%) | |
| COAL | Coal Asia Holdings, Inc. | 0.28 (0.00%) | 0.28 | 0.37 (32.14%) | 0.265 | ||
| COL | COL Financial Group, Inc. | 18.62 (0.00%) | 18.62 | 19.22 (3.22%) | 15.12 | 33.855 | 0.70 (3.76%) |
| COSCO | Cosco Capital, Inc. | 6.75 (0.00%) | 6.75 | 7.88 (16.74%) | 6.02 | ||
| CPG | Century Properties Group, Inc. | 0.58 (5.45%) | 0.55 | 0.67 (15.52%) | 0.38 | 4.462 | 0.02 (3.45%) |
| CPM | Century Peak Metals Holdings Corporation | 2.58 (0.00%) | 2.58 | 2.95 (14.34%) | 1.87 | 21.50 | |
| CPV | Cebu Property Venture and Dev't Corp."A" | 6.8 (0.00%) | 6.8 | 9.15 (34.56%) | 5.66 | ||
| CPVB | Cebu Property Venture and Dev't Corp."B" | 7 (0.00%) | 7 | 9 (28.57%) | 5.52 | 13.208 | |
| CROWN | Crown Asia Chemicals Corporation | 2.03 (0.00%) | 2.03 | 2.14 (5.42%) | 1.32 | 0.09 (4.43%) | |
| CSB | Citystate Savings Bank | 7.95 (0.00%) | 7.95 | 8.49 (6.79%) | 3.5 | ||
| CYBR | Cyber Bay Corporation | 0.39 (0.00%) | 0.39 | 0.55 (41.03%) | 0.32 | -8.298 | |
| DAVIN | Da Vinci Capital Holdings, Inc. | 6 (0.00%) | 6 | 7.9 (31.67%) | 4.1 | ||
| DD | DoubleDragon Properties Corp. | 20.55 (-0.72%) | 20.7 | 27.3 (32.85%) | 17.14 | ||
| DDPR | DoubleDragon Properties Corp. Pref. | 101 (0.00%) | 101 | 102 (0.99%) | 94.5 | 6.48 (6.42%) | |
| DELM | Del Monte Pacific Limited | 5.6 (0.90%) | 5.55 | 7.1 (26.79%) | 5.3 | ||
| DFNN | DFNN, Inc. | 5.6 (0.00%) | 5.6 | 8.78 (56.79%) | 5.5 | 26.667 | |
| DIZ | Dizon Copper Silver Mines, Inc. | 7.69 (0.00%) | 7.69 | 9.3 (20.94%) | 6.8 | -128.167 | |
| DMC | DMCI Holdings, Inc. | 8.8 (-0.56%) | 8.85 | 13.86 (57.50%) | 8.15 | 9.072 | 0.96 (10.91%) |
| DMW | D.M. WENCESLAO & ASSOCIATES, INCORPORATED | 9.78 (0.00%) | 9.78 | 12.46 (27.40%) | 7.5 | ||
| DNA | Philab Holdings Corp. | 2.86 (0.00%) | 2.86 | 6.65 (132.52%) | 2.8 | ||
| DNL | D and L Industries, Inc. | 8.49 (0.71%) | 8.43 | 12 (41.34%) | 8.3 | 18.867 | 0.26 (3.06%) |
| DWC | Discovery World Corporation | 2 (0.00%) | 2 | 2.43 (21.50%) | 2 | ||
| EAGLE | Eagle Cement Corporation | 15.42 (0.00%) | 15.42 | 16.7 (8.30%) | 13.98 | 0.23 (1.49%) | |
| ECP | Easycall Comm. Phils., Inc. | 9.05 (0.00%) | 9.05 | 26.45 (192.27%) | 3.6 | 100.556 | |
| EEI | EEI Corporation | 10.42 (-0.19%) | 10.44 | 11.4 (9.40%) | 7.75 | 53.272 | |
| 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. | 0.44 (2.33%) | 0.43 | 0.6 (36.36%) | 0.43 | 11.892 | |
| EMP | Emperador Inc. | 7 (0.00%) | 7 | 7.85 (12.14%) | 6.85 | 0.15 (2.14%) | |
| EURO | Euro-Med Laboratories Phil., Inc. | 1.6 (0.63%) | 1.59 | 2 (25.00%) | 1.46 | 26.667 | 0.05 (3.13%) |
| EVER | Ever Gotesco Resources and Hold'gs, Inc. | 0.121 (0.00%) | 0.121 | 0.173 (42.98%) | 0.103 | 2.881 | |
| EW | East West Banking Corporation | 12.18 (0.33%) | 12.14 | 13.6 (11.66%) | 10.28 | 8.458 | |
| FAF | First Abacus Financial Holdings Corp. | 0.52 (0.00%) | 0.52 | 0.72 (38.46%) | 0.52 | 173.333 | |
| FB | San Miguel Food and Beverage, Inc. | 90.5 (-0.28%) | 90.75 | 118.2 (30.61%) | 79.5 | 3.00 (3.31%) | |
| FBP | San Miguel Food and Beverage, Inc. | 1011 (0.00%) | 1011 | 1060 (4.85%) | 997 | ||
| FBP2 | San Miguel Food and Beverage, Inc. Preferred | 995.5 (0.00%) | 995.5 | 1030 (3.47%) | 929.5 | 28.28 (2.84%) | |
| FDC | Filinvest Development Corporation | 13.4 (0.00%) | 13.4 | 16.3 (21.64%) | 7.05 | 28.511 | 0.08 (0.60%) |
| FERRO | Ferronoux Holdings, Inc. | 4.65 (-2.92%) | 4.79 | 6.2 (33.33%) | 3.7 | ||
| FEU | Far Eastern University, Inc. | 925 (0.00%) | 925 | 960 (3.78%) | 890 | 17.693 | 16.00 (1.73%) |
| FFI | Filipino Fund, Inc. | 7.71 (0.00%) | 7.71 | 8.99 (16.60%) | 7 | 20.289 | 0.08 (1.04%) |
| FGEN | First Gen Corporation | 25.2 (0.80%) | 25 | 27.65 (9.72%) | 15.22 | 15.00 | 0.35 (1.39%) |
| FGENG | First Gen Corporation - Series G Pref. | 107.7 (0.00%) | 107.7 | 111 (3.06%) | 100 | ||
| FJP | F and J Prince Holdings Corp. "A" | 3.76 (0.00%) | 3.76 | 7.1 (88.83%) | 2.91 | 10.444 | 0.20 (5.32%) |
| FJPB | F and J Prince Holdings Corp. "B" | 5.2 (0.00%) | 5.2 | 5.2 (0.00%) | 4.5 | ||
| FLI | Filinvest Land, Inc. | 1.59 (-1.85%) | 1.62 | 2.05 (28.93%) | 1.4 | 7.571 | 0.06 (3.77%) |
| FMETF | First Metro Philippine Equity ETF | 118.4 (0.00%) | 118.4 | 125 (5.57%) | 103 | ||
| FNI | Global Ferronickel Holdings, Inc. | 1.69 (-2.87%) | 1.74 | 1.98 (17.16%) | 1.41 | ||
| FOOD | Alliance Select Foods Int'l, Inc. | 0.71 (1.43%) | 0.7 | 1.23 (73.24%) | 0.64 | 12.909 | |
| FPH | First Phil. Holdings Corp. | 79.1 (-0.06%) | 79.15 | 94.2 (19.09%) | 61 | 8.252 | 2.00 (2.53%) |
| FPI | Forum Pacific, Inc. | 0.218 (0.00%) | 0.218 | 0.34 (55.96%) | 0.188 | -7.032 | |
| GEO | GEOGRACE Resources Philippines, Inc. | 0.21 (-0.47%) | 0.211 | 0.415 (97.62%) | 0.195 | 32.813 | |
| GERI | Global-Estate Resorts, Inc. | 1.22 (1.67%) | 1.2 | 1.48 (21.31%) | 0.98 | 18.485 | |
| GLO | Globe Telecom, Inc. | 1861 (1.14%) | 1840 | 2308 (24.02%) | 1690 | 15.494 | 91.00 (4.89%) |
| GLOPA | Globe Telecom, Inc - Preferred "A" | 5 (0.00%) | 5 | 5 (0.00%) | 0 | ||
| GLOPP | Globe Telecom, Inc. - Perpetual Pref. | 503 (0.00%) | 503 | 509.5 (1.29%) | 441 | ||
| GMA7 | GMA Network, Inc. | 5.27 (1.35%) | 5.2 | 5.99 (13.66%) | 5.05 | 12.115 | 0.50 (9.49%) |
| GMAP | GMA Holdings, Inc. "PDR" | 5.04 (0.00%) | 5.04 | 5.85 (16.07%) | 4.91 | ||
| GPH | Grand Plaza Hotel Corporation | 11.5 (0.00%) | 11.5 | 14 (21.74%) | 8 | ||
| GREEN | Greenergy Holdings, Inc. | 2.41 (-0.82%) | 2.43 | 3.55 (47.30%) | 1.23 | -535.312 | |
| GSMI | Ginebra San Miguel Inc. | 48.4 (0.00%) | 48.4 | 69.8 (44.21%) | 22.5 | -13.595 | |
| GTCAP | GT Capital Holdings, Inc. | 860 (0.00%) | 860 | 1047.22 (21.77%) | 612.04 | 12.369 | 3.00 (0.35%) |
| GTPPA | GT Capital Non-Voting Perpetual Pref "A" | 970 (0.00%) | 970 | 1000 (3.09%) | 800 | 46.30 (4.77%) | |
| GTPPB | GT Capital Non-Voting Perpetual Pref "B" | 970 (0.00%) | 970 | 1000 (3.09%) | 801 | 50.95 (5.25%) | |
| HI | House of Investments, Inc. | 5.67 (0.71%) | 5.63 | 7.14 (25.93%) | 5.63 | 3.507 | 0.07 (1.23%) |
| HLCM | Holcim Philippines, Inc. | 14.72 (-1.08%) | 14.88 | 16 (8.70%) | 5.7 | 11.683 | 0.42 (2.85%) |
| HOUSE | 8990 Holdings, Inc. | 15 (0.00%) | 15 | 16.4 (9.33%) | 6.89 | 0.05 (0.33%) | |
| HVN | Golden Haven Memorial Park, Inc. | 439.8 (0.00%) | 439.8 | 540 (22.78%) | 297 | ||
| I | I-Remit, Inc. | 1.28 (6.67%) | 1.2 | 1.69 (32.03%) | 1.13 | 61.538 | |
| ICT | Int'l Container Terminal Services, Inc. | 121.8 (0.41%) | 121.3 | 148.9 (22.25%) | 87.3 | 243.60 | 2.50 (2.05%) |
| IDC | Italpinas Development Corporation | 6.8 (3.03%) | 6.6 | 8.23 (21.03%) | 3.1 | ||
| IMI | Integrated Micro-Electronics, Inc. | 8.15 (-0.12%) | 8.16 | 14 (71.78%) | 7.4 | 11.985 | 0.00 (0.00%) |
| IMP | Imperial Resources, Inc. | 1.76 (0.00%) | 1.76 | 2.29 (30.11%) | 1.63 | -25.143 | |
| ION | Ionics, Inc. | 1.54 (1.32%) | 1.52 | 1.96 (27.27%) | 1.42 | 9.625 | |
| IPM | IPM Holdings, Inc. | 3.5 (0.00%) | 3.5 | 8.2 (134.29%) | 3.05 | ||
| IPO | iPeople, Inc. | 8.15 (0.00%) | 8.15 | 15 (84.05%) | 7 | 8.238 | 0.18 (2.21%) |
| IRC | IRC Properties, Inc. | 1.38 (0.00%) | 1.38 | 2.97 (115.22%) | 1.3 | 46.00 | |
| IS | Island Information and Technology, Inc. | 0.107 (0.00%) | 0.107 | 0.159 (48.60%) | 0.08 | 8,671.273 | |
| ISM | ISM Communications Corporation | 4.94 (0.41%) | 4.92 | 8.62 (74.49%) | 2.81 | 73.731 | |
| JAS | Jackstones, Inc. | 2.61 (1.56%) | 2.57 | 3.59 (37.55%) | 2.5 | ||
| JFC | Jollibee Foods Corporation | 232.8 (-0.09%) | 233 | 328.4 (41.07%) | 212 | 50.411 | 2.48 (1.07%) |
| JGS | JG Summit Holdings, Inc. | 73.1 (-1.08%) | 73.9 | 75.55 (3.35%) | 41.3 | 23.133 | 0.30 (0.41%) |
| JOH | Jolliville Holdings Corporation | 5.5 (0.00%) | 5.5 | 6.78 (23.27%) | 4.29 | 6.472 | |
| KEP | Keppel Philippines Properties, Inc. | 4.5 (0.00%) | 4.5 | 4.87 (8.22%) | 3.52 | 450.00 | |
| KPH | Keppel Philippines Holdings, Inc. "A" | 5.06 (0.00%) | 5.06 | 8.99 (77.67%) | 3.46 | 23.211 | 0.10 (1.98%) |
| KPHB | Keppel Philippines Holdings, Inc. "B" | 5.11 (0.00%) | 5.11 | 7.13 (39.53%) | 2.94 | 23.44 | |
| KPPI | Kepwealth Property Phils., Inc. | 12.48 (6.67%) | 11.7 | 27.35 (119.15%) | 5.84 | ||
| LAND | City and Land Developers, Inc. | 0.73 (0.00%) | 0.73 | 1.05 (43.84%) | 0.71 | 12.167 | 0.03 (4.11%) |
| LBC | LBC Express Holdings, Inc. | 15.48 (0.00%) | 15.48 | 17.5 (13.05%) | 11.5 | ||
| LC | Lepanto Consolidated Mining Co. "A" | 0.105 (0.00%) | 0.105 | 0.138 (31.43%) | 0.09 | 1.319 | |
| LCB | Lepanto Consolidated Mining Co. "B" | 0.108 (0.00%) | 0.108 | 0.14 (29.63%) | 0.095 | 1.357 | |
| LFM | Liberty Flour Mills, Inc. | 50 (28.37%) | 38.95 | 60.95 (21.90%) | 25.05 | 45.455 | 1.00 (2.00%) |
| LIHC | Lodestar Investment Hldgs Corp. | 0.51 (0.00%) | 0.51 | 0.75 (47.06%) | 0.46 | -85.00 | |
| LMG | LMG Chemicals Corporation | 5.2 (0.00%) | 5.2 | 5.63 (8.27%) | 3.83 | -928.571 | |
| LOTO | Pacific Online Systems Corporation | 2.88 (0.00%) | 2.88 | 5.85 (103.13%) | 2 | 3.688 | 0.80 (27.78%) |
| LPZ | Lopez Holdings Corporation | 4.31 (0.23%) | 4.3 | 5.98 (38.75%) | 3.71 | 3.194 | 0.10 (2.32%) |
| LR | Leisure and Resorts World Corporation | 2.97 (-1.00%) | 3 | 4.86 (63.64%) | 2.48 | 3.935 | |
| LRP | Leisure and Resorts World Corp.-Pref | 0.99 (0.00%) | 0.99 | 1.08 (9.09%) | 0.96 | 0.04 (4.04%) | |
| LRW | Leisure and Resorts World Corp.-Warrants | 1.56 (1.30%) | 1.54 | 2.51 (60.90%) | 1.5 | ||
| LSC | Lorenzo Shipping Corporation | 0.94 (0.00%) | 0.94 | 1.45 (54.26%) | 0.62 | 11.75 | |
| LTG | LT Group, Inc. | 14.02 (-0.57%) | 14.1 | 17.6 (25.53%) | 13.02 | 22.984 | 0.20 (1.43%) |
| MA | Manila Mining Corporation "A" | 0.0098 (0.00%) | 0.0098 | 0.012 (22.45%) | 0.006 | 490.00 | |
| MAB | Manila Mining Corporation "B" | 0.011 (0.00%) | 0.011 | 0.014 (27.27%) | 0.006 | 550.00 | |
| MAC | Macroasia Corporation | 18.4 (0.55%) | 18.3 | 23 (25.00%) | 11.8 | 68.148 | 0.14 (0.76%) |
| MACAY | Macay Holdings, Inc. | 8.77 (0.92%) | 8.69 | 22.8 (159.98%) | 6.75 | 0.12 (1.37%) | |
| MAH | Metro Alliance Holdings & Equities Corp. | 1.09 (0.00%) | 1.09 | 2.88 (164.22%) | 0.92 | ||
| MAHB | Metro Alliance Holdings & Equities Corp. | 1.07 (0.00%) | 1.07 | 2.7 (152.34%) | 1.02 | ||
| MARC | Marcventures Holdings, Inc. | 1.16 (0.00%) | 1.16 | 1.54 (32.76%) | 0.99 | 2.522 | |
| MAXS | Max's Group, Inc. | 13.32 (1.83%) | 13.08 | 16.2 (21.62%) | 9.29 | 0.14 (1.05%) | |
| MB | Manila Bulletin Publishing Corp. | 0.415 (0.00%) | 0.415 | 1.14 (174.70%) | 0.315 | 20.75 | |
| MBC | Manila Broadcasting Company | 13 (0.00%) | 13 | 19.8 (52.31%) | 8.32 | 0.30 (2.31%) | |
| MBT | Metropolitan Bank and Trust Company | 68.35 (0.51%) | 68 | 84.8 (24.07%) | 64 | 11.664 | 1.00 (1.46%) |
| MED | MEDCO Holdings, Inc. | 0.405 (0.00%) | 0.405 | 0.6 (48.15%) | 0.395 | ||
| MEG | Megaworld Corporation | 4.79 (0.42%) | 4.77 | 6.54 (36.53%) | 4.13 | 14.922 | 0.06 (1.25%) |
| MER | Manila Electric Company | 365.8 (-0.33%) | 367 | 398 (8.80%) | 341.6 | 21.594 | 18.69 (5.11%) |
| MFC | Manulife Financial Corporation | 770 (0.00%) | 770 | 835 (8.44%) | 710 | 20.376 | 0.91 (0.12%) |
| MFIN | Makati Finance Corporation | 2.48 (0.00%) | 2.48 | 3.22 (29.84%) | 1.91 | 0.04 (1.61%) | |
| MG | Millenium Global Holdings, Inc. | 0.183 (0.00%) | 0.183 | 0.27 (47.54%) | 0.16 | ||
| MHC | Mabuhay Holdings Corporation | 0.58 (-4.92%) | 0.61 | 0.82 (41.38%) | 0.5 | 77.333 | |
| MJC | Manila Jockey Club, Inc. | 3.38 (0.90%) | 3.35 | 4.2 (24.26%) | 2.85 | 1,877.778 | 0.05 (1.48%) |
| MJIC | MJC Investments Corporation | 2.89 (0.00%) | 2.89 | 3.5 (21.11%) | 2.56 | 1,445.00 | |
| MPI | Metro Pacific Investments Corporation | 4.9 (-1.01%) | 4.95 | 5.28 (7.76%) | 4.11 | 14.203 | 0.11 (2.24%) |
| MRC | MRC Allied, Inc. | 0.3 (-1.64%) | 0.305 | 0.62 (106.67%) | 0.285 | 10.00 | |
| MRSGI | Metro Retail Stores Group, Inc. | 2.4 (-1.64%) | 2.44 | 3.54 (47.50%) | 1.91 | 0.06 (2.50%) | |
| MVC | Mabuhay Vinyl Corporation | 3.51 (0.00%) | 3.51 | 3.9 (11.11%) | 3.02 | 27.00 | 0.07 (1.99%) |
| MWC | Manila Water Company, Inc. | 20.1 (0.50%) | 20 | 28.35 (41.04%) | 19.66 | 8.34 | 0.86 (4.28%) |
| MWIDE | Megawide Construction Corporation | 17.94 (-0.33%) | 18 | 23 (28.21%) | 16.2 | 43.756 | 0.12 (0.67%) |
| MWP | Megawide Const. Corp. - Perpetual Pref. | 101.2 (0.00%) | 101.2 | 103 (1.78%) | 96 | 7.03 (6.95%) | |
| NI | NiHAO Minerals Resources Int'l, Inc. | 1.07 (0.00%) | 1.07 | 1.45 (35.51%) | 0.95 | 35.667 | |
| NIKL | Nickel Asia Corporation | 3.96 (-2.22%) | 4.05 | 5.1 (28.79%) | 1.89 | 14.667 | 0.12 (3.03%) |
| NOW | Now Corporation | 3.01 (-1.31%) | 3.05 | 5.84 (94.02%) | 1.85 | ||
| NRCP | National Reinsurance Corp. of the Phils. | 0.9 (-1.10%) | 0.91 | 1.37 (52.22%) | 0.73 | 10.714 | |
| OM | Omico Corporation | 0.47 (0.00%) | 0.47 | 1.06 (125.53%) | 0.45 | -19.783 | |
| OPM | Oriental Pet. and Minerals Corp. "A" | 0.012 (0.00%) | 0.012 | 0.014 (16.67%) | 0.011 | 13.333 | |
| OPMB | Oriental Pet. and Minerals Corp. "B" | 0.011 (0.00%) | 0.011 | 0.014 (27.27%) | 0.011 | 12.222 | |
| ORE | Oriental Peninsula Resources Group, Inc. | 0.86 (0.00%) | 0.86 | 1.15 (33.72%) | 0.81 | 4.804 | |
| OV | The Philodrill Corporation | 0.011 (0.00%) | 0.011 | 0.014 (27.27%) | 0.01 | 18.333 | |
| PA | Pacifica, Inc. | 0.038 (0.00%) | 0.038 | 0.058 (52.63%) | 0.03 | -422.222 | |
| PAL | PAL Holdings Inc. | 8.29 (0.00%) | 8.29 | 17.8 (114.72%) | 7.55 | ||
| PAX | Paxys, Inc. | 2.77 (0.00%) | 2.77 | 3.75 (35.38%) | 2.76 | 1.345 | |
| PBB | Philippine Business Bank | 12.8 (0.00%) | 12.8 | 15 (17.19%) | 10.5 | 32.00 | |
| PBC | Philippine Bank of Communications | 20.7 (0.00%) | 20.7 | 23.95 (15.70%) | 16.9 | 30.441 | |
| PCOR | Petron Corporation | 5.09 (0.59%) | 5.06 | 8.51 (67.19%) | 4.97 | 33.933 | 0.15 (2.95%) |
| PERC | Petroenergy Resources Corporation | 4.1 (-1.44%) | 4.16 | 4.95 (20.73%) | 3.5 | 11.389 | 0.10 (2.44%) |
| PGOLD | Puregold Price Club, Inc. | 39.9 (0.00%) | 39.9 | 50.3 (26.07%) | 36.3 | 22.044 | |
| PHA | Premiere Horizon Alliance Corporation | 0.52 (-1.89%) | 0.53 | 1.77 (240.38%) | 0.3 | 16.883 | |
| PHEN | PHINMA Energy Corporation | 2.78 (0.36%) | 2.77 | 3.06 (10.07%) | 0.85 | 14.632 | 0.04 (1.44%) |
| PHES | Phil. Estates Corporation | 0.42 (0.00%) | 0.42 | 0.57 (35.71%) | 0.395 | 420.00 | |
| PHN | Phinma Corporation | 9.42 (0.11%) | 9.41 | 13.74 (45.86%) | 7.8 | 6.322 | 0.40 (4.25%) |
| PHR | PH Resorts Group Holdings, Inc. | 4.9 (0.00%) | 4.9 | 7.93 (61.84%) | 3.9 | ||
| PIP | Pepsi-Cola Products Philippines, Inc. | 1.79 (3.47%) | 1.73 | 2.22 (24.02%) | 1.13 | 8.136 | 0.04 (2.23%) |
| PIZZA | Shakey's Pizza Asia Ventures, Inc. | 11.18 (0.00%) | 11.18 | 14.9 (33.27%) | 9.8 | ||
| PLC | Premium Leisure Corp. | 0.7 (1.45%) | 0.69 | 1.04 (48.57%) | 0.62 | 0.04 (5.71%) | |
| PMPC | Panasonic Manufacturing Phils. Corp. | 5.48 (0.00%) | 5.48 | 7.8 (42.34%) | 5.02 | 14.051 | 0.37 (6.75%) |
| PNB | Philippine National Bank | 43.45 (1.05%) | 43 | 60.42 (39.06%) | 37.56 | 8.885 | |
| PNX | Phoenix Petroleum Philippines, Inc. | 11 (0.00%) | 11 | 12.32 (12.00%) | 10.02 | 18.333 | 0.15 (1.36%) |
| PNX3A | Phoenix Petroleum - Non-Voting Pref. 3A | 102 (0.00%) | 102 | 104 (1.96%) | 98.75 | 7.43 (7.28%) | |
| PNX3B | Phoenix Petroleum - Non-Voting Pref. 3B | 108 (0.00%) | 108 | 110 (1.85%) | 101.6 | 8.11 (7.51%) | |
| PORT | Globalport 900, Inc. | 7.3 (0.00%) | 7.3 | 14.48 (98.36%) | 5.1 | ||
| PPC | Pryce Corporation | 5.4 (0.00%) | 5.4 | 7.38 (36.67%) | 4.62 | 0.24 (4.44%) | |
| PPG | Phinma Petroleum and Geothermal, Inc. | 10.88 (0.00%) | 10.88 | 13.4 (23.16%) | 2.96 | ||
| PRC | Philippine Racing Club, Inc. | 8.69 (0.00%) | 8.69 | 9.5 (9.32%) | 7 | 10.47 | 0.08 (0.92%) |
| PRF2A | Petron Corp. - Perpetual Pref. Series 2A | 1000 (0.00%) | 1000 | 1028 (2.80%) | 900 | 63.00 (6.30%) | |
| PRF2B | Petron Corp. - Perpetual Pref. Series 2B | 1030 (-0.58%) | 1036 | 1490 (44.66%) | 911 | 68.58 (6.66%) | |
| PRF3B | Petron Corp. - Perpetual Pref. Series 3B | 1079 (0.00%) | 1079 | 1082 (0.28%) | 1000 | ||
| PRIM | Prime Media Holdings, Inc. | 1.38 (0.00%) | 1.38 | 1.98 (43.48%) | 1.03 | ||
| PRMX | Primex Corporation | 2.04 (0.00%) | 2.04 | 3.84 (88.24%) | 1.89 | 13.127 | 0.06 (2.94%) |
| PSB | Philippine Savings Bank | 58.45 (0.78%) | 58 | 72.65 (24.29%) | 56.05 | 5.97 | 3.00 (5.13%) |
| PSE | The Philippine Stock Exchange, Inc | 178.8 (0.00%) | 178.8 | 200 (11.86%) | 169 | 19.205 | 9.00 (5.03%) |
| PTC | Philippine Trust Company | 114 (0.71%) | 113.2 | 145.2 (27.37%) | 102 | 110.68 | |
| PX | Philex Mining Corporation | 3.64 (0.55%) | 3.62 | 4.46 (22.53%) | 2.5 | 20.11 | 0.08 (2.20%) |
| PXP | PXP Energy Corporation | 12.32 (0.16%) | 12.3 | 19.7 (59.90%) | 6.54 | 44.00 | |
| RCB | Rizal Commercial Banking Corp. | 26 (-0.57%) | 26.15 | 32 (23.08%) | 25.3 | 8.469 | 0.62 (2.38%) |
| RCI | Roxas and Company, Inc. | 2 (2.04%) | 1.96 | 2.39 (19.50%) | 1.3 | 28.571 | |
| REG | Republic Glass Holdings Corp. | 2.91 (0.00%) | 2.91 | 3.5 (20.27%) | 2.45 | 14.55 | 0.08 (2.75%) |
| RFM | RFM Corporation | 5.1 (0.00%) | 5.1 | 5.15 (0.98%) | 2.51 | 19.615 | 0.15 (2.94%) |
| RLC | Robinson Land Corporation | 25.2 (-1.37%) | 25.55 | 28.35 (12.50%) | 19.48 | 18.129 | 0.36 (1.43%) |
| RLT | Philippine Realty and Holdings Corp. | 0.38 (2.70%) | 0.37 | 0.51 (34.21%) | 0.32 | 19.00 | |
| ROCK | Rockwell Land Corporation | 2.31 (2.67%) | 2.25 | 2.52 (9.09%) | 1.8 | 8.603 | 0.07 (3.03%) |
| ROX | Roxas Holdings, Inc. | 2.22 (0.00%) | 2.22 | 3.25 (46.40%) | 1.61 | 226.531 | |
| RRHI | Robinsons Retail Holdings, Inc. | 76.8 (-1.09%) | 77.65 | 90.65 (18.03%) | 68.1 | 0.72 (0.94%) | |
| RWM | Travellers Int'l. Hotel Group, Inc. | 5.42 (0.00%) | 5.42 | 5.9 (8.86%) | 4.77 | ||
| SBS | SBS Philippines Corporation | 9.14 (0.00%) | 9.14 | 9.7 (6.13%) | 6.6 | 0.02 (0.22%) | |
| SCC | Semirara Mining and Power Corporation | 22.7 (-0.44%) | 22.8 | 29.5 (29.96%) | 19.8 | 2.859 | 2.25 (9.91%) |
| SECB | Security Bank Corporation | 197 (-0.71%) | 198.4 | 206.4 (4.77%) | 135.6 | 15.427 | 3.00 (1.52%) |
| SEVN | Philippine Seven Corporation | 134 (0.00%) | 134 | 164 (22.39%) | 100 | 60.909 | 0.86 (0.64%) |
| SFI | Swift Foods, Inc. | 0.122 (0.00%) | 0.122 | 0.143 (17.21%) | 0.121 | 2.033 | |
| SFIP | Swift Foods, Inc. Conv. Pref. | 1.4 (0.00%) | 1.4 | 2.16 (54.29%) | 1.2 | ||
| SGI | Solid Group, Inc. | 1.26 (0.00%) | 1.26 | 1.48 (17.46%) | 1.25 | 4.667 | 0.06 (4.76%) |
| SGP | Synergy Grid and Dev't Phils., Inc. | 440 (0.00%) | 440 | 697 (58.41%) | 288.2 | -2,750.00 | |
| SHLPH | Pilipinas Shell Petroleum Corporation | 34.05 (0.44%) | 33.9 | 53.8 (58.00%) | 31.35 | 5.14 (15.10%) | |
| SHNG | Shang Properties, Inc. | 3.23 (0.00%) | 3.23 | 3.47 (7.43%) | 2.95 | 5.401 | 0.20 (6.19%) |
| SLF | Sun Life Financial, Inc. | 1780 (0.00%) | 1780 | 1900 (6.74%) | 1720 | 13.985 | 1.90 (0.11%) |
| SLI | Sta. Lucia Land, Inc. | 2.6 (-1.89%) | 2.65 | 2.8 (7.69%) | 1.08 | 32.911 | |
| SM | SM Investments Corporation | 1005 (0.10%) | 1004 | 1050 (4.48%) | 841 | 42.25 | 8.20 (0.82%) |
| SMC | San Miguel Corporation | 167.6 (0.96%) | 166 | 195.9 (16.89%) | 139 | 66.245 | 1.40 (0.84%) |
| 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 | 5.72 (7.52%) | |
| SMC2C | San Miguel Corporation Series 2-C Pref. | 78.2 (0.51%) | 77.8 | 79 (1.02%) | 75 | 6.00 (7.67%) | |
| SMC2D | San Miguel Corporation Series 2-D Pref. | 75.5 (0.00%) | 75.5 | 76.45 (1.26%) | 70 | 4.46 (5.91%) | |
| SMC2E | San Miguel Corporation Series 2-E Pref. | 75.65 (0.00%) | 75.65 | 76.5 (1.12%) | 71.3 | 4.74 (6.27%) | |
| SMC2F | San Miguel Corporation Series 2-F Pref. | 77 (0.00%) | 77 | 78 (1.30%) | 70.05 | 5.11 (6.64%) | |
| SMC2G | San Miguel Corporation Series 2-G Pref. | 76 (0.00%) | 76 | 77 (1.32%) | 70.3 | 4.93 (6.49%) | |
| SMC2H | San Miguel Corporation Series 2-H Pref. | 76 (0.00%) | 76 | 79.95 (5.20%) | 70 | 4.74 (6.24%) | |
| SMC2I | San Miguel Corporation Series 2-I Pref. | 76 (0.00%) | 76 | 77 (1.32%) | 40.8 | 4.75 (6.25%) | |
| SMPH | SM Prime Holdings, Inc. | 38.7 (0.13%) | 38.65 | 42.5 (9.82%) | 31.45 | 39.409 | 0.35 (0.90%) |
| SOC | SOCResources, Inc. | 0.85 (0.00%) | 0.85 | 1.64 (92.94%) | 0.71 | 6.714 | |
| SPC | SPC Power Corporation | 7.3 (0.69%) | 7.25 | 7.8 (6.85%) | 5.05 | 7.374 | 0.80 (10.96%) |
| SPM | Seafront Resources Corporation | 2.4 (0.00%) | 2.4 | 2.8 (16.67%) | 2.2 | 120.00 | |
| SRDC | Supercity Realty Development Corporation | 0.8 (0.00%) | 0.8 | 0.8 (0.00%) | 0.8 | ||
| SSI | SSI Group, Inc. | 2.58 (0.78%) | 2.56 | 3.7 (43.41%) | 2.09 | 0.01 (0.39%) | |
| SSP | SFA Semicon Philippines Corporation | 1 (0.00%) | 1 | 1.65 (65.00%) | 0.99 | ||
| STI | STI Education Systems Holdings, Inc. | 0.67 (-1.47%) | 0.68 | 0.87 (29.85%) | 0.52 | 9.054 | 0.02 (2.99%) |
| STR | Starmalls, Inc. | 5.69 (0.00%) | 5.69 | 8.7 (52.90%) | 3.7 | 48.632 | 0.05 (0.88%) |
| SUN | Suntrust Home Developers, Inc. | 0.92 (0.00%) | 0.92 | 1.06 (15.22%) | 0.68 | 57.50 | |
| T | TKC Metals Corporation | 1.1 (0.00%) | 1.1 | 1.8 (63.64%) | 0.77 | -2.20 | |
| TBGI | Transpacific Broadband Group Int'l. Inc. | 0.315 (-1.56%) | 0.32 | 0.58 (84.13%) | 0.295 | 58.333 | |
| TECH | Cirtek Holdings Philippines Corporation | 8.88 (0.23%) | 8.86 | 39 (339.19%) | 7.82 | 14.557 | 0.00 (0.00%) |
| TEL | PLDT, Inc. | 1115 (0.00%) | 1115 | 1436 (28.79%) | 1015 | 10.947 | 64.00 (5.74%) |
| TFC | PTFC Redevelopment Corporation | 53 (0.00%) | 53 | 70 (32.08%) | 29.05 | 63.095 | 2.50 (4.72%) |
| TFHI | Top Frontier Investment Holdings, Inc. | 220 (0.00%) | 220 | 289.6 (31.64%) | 216.2 | ||
| TUGS | Harbor Star Shipping Services, Inc. | 1.59 (0.00%) | 1.59 | 3.63 (128.30%) | 1.5 | ||
| UBP | Union Bank of the Philippines | 59.1 (0.00%) | 59.1 | 69.5 (17.60%) | 57 | 10.405 | 1.90 (3.21%) |
| 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 | 0.01 (63.93%) | 0.0055 | -30.50 | |
| URC | Universal Robina Corporation | 159.4 (-0.37%) | 160 | 180.4 (13.17%) | 121.2 | 28.063 | 3.15 (1.98%) |
| V | Vantage Equities, Inc. | 1.11 (0.00%) | 1.11 | 1.3 (17.12%) | 1.09 | 16.567 | |
| VITA | Vitarich Corporation | 1.28 (3.23%) | 1.24 | 2.19 (71.09%) | 1.03 | 426.667 | |
| VLL | Vista Land and Lifescapes, Inc. | 7.66 (-0.39%) | 7.69 | 8.5 (10.97%) | 5.01 | 12.315 | 0.23 (3.00%) |
| VMC | Victorias Milling Company, Inc. | 2.61 (0.00%) | 2.61 | 4 (53.26%) | 2.31 | 6.214 | |
| VUL | Vulcan Industrial and Mining Corporation | 1.15 (-1.71%) | 1.17 | 2.95 (156.52%) | 0.99 | 11.581 | |
| VVT | Vivant Corporation | 16.86 (0.00%) | 16.86 | 20.45 (21.29%) | 12.5 | 16.385 | 0.28 (1.66%) |
| WEB | Philweb Corporation | 3.21 (0.94%) | 3.18 | 4.48 (39.56%) | 2.53 | 4.326 | |
| WIN | Wellex Industries, Inc. | 0.223 (0.00%) | 0.223 | 0.305 (36.77%) | 0.198 | -24.778 | |
| WLCON | Wilcon Depot, Inc. | 16.7 (-0.71%) | 16.82 | 17.5 (4.79%) | 10.78 | ||
| WPI | Waterfront Philippines, Inc. | 0.66 (-1.49%) | 0.67 | 0.89 (34.85%) | 0.45 | 12.941 | |
| X | Xurpas Inc. | 0.9 (1.12%) | 0.89 | 2.33 (158.89%) | 0.87 | ||
| ZHI | Zeus Holdings, Inc. | 0.231 (0.43%) | 0.23 | 0.485 (109.96%) | 0.181 | -962.50 |
Labels: Stocks, Philippines, All Listed Companies, PSE, Philippine Stock Exchange