PSEi: 6857.9 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 2020 Cash Div (%)
2GO 2GO Group, Inc. 8.26 (1.85%) 8.11 10.86 (31.48%) 8
8990P 8990 Holdings - Series A Perpetual Pref 102 (0.00%) 102 103 (0.98%) 99
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. 6.7 (-4.96%) 7.05 17.2 (156.72%) 5.1 1,063.492
ABA AbaCore Capital Holdings, Inc. 1.03 (0.00%) 1.03 1.88 (82.52%) 0.45 4.636
ABG Asiabest Group International, Inc. 6.07 (0.00%) 6.07 10.98 (80.89%) 5.8 1,214.00
ABS ABS-CBN Corporation 12.06 (1.86%) 11.84 16.86 (39.80%) 6.96 4.711
ABSP ABS-CBN Holdings Corporation ''PDR'' 11.24 (-0.53%) 11.3 14.58 (29.72%) 6.63
AC Ayala Corporation 800 (-1.42%) 811.5 870 (8.75%) 685 14.782 6.92 (0.87%)
ACE Acesite (Phils.) Hotel Corp. 1.6 (-1.84%) 1.63 2.98 (86.25%) 1.08 8.421
ACEN AC Energy Corporation 10.4 (0.39%) 10.36 10.68 (2.69%) 2.6 0.04 (0.38%)
ACEX ACE Enexor, Inc. 15.18 (-0.13%) 15.2 26.95 (77.54%) 5.7
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 525 (0.00%) 525 539.5 (2.76%) 500 26.25 (5.00%)
ACR Alsons Consolidated Resources, Inc. 1.18 (0.00%) 1.18 1.49 (26.27%) 1.15 51.304 0.02 (1.69%)
AEV Aboitiz Equity Ventures, Inc. 50.55 (1.10%) 50 50.55 (0.00%) 34 12.922 1.30 (2.57%)
AGI Alliance Global Group, Inc. 10.22 (-5.19%) 10.78 11.5 (12.52%) 6.83 5.594 0.05 (0.49%)
ALCO Arthaland Corporation 0.63 (-3.08%) 0.65 0.8 (26.98%) 0.51 3.312 0.01 (1.59%)
ALCPB Arthaland Corp. Perpetual Pref ''B'' 101.2 (0.00%) 101.2 115 (13.64%) 90.05 5.28 (5.22%)
ALCPC Arthaland Corp. Perpetual Pref ''C'' 100.1 (0.00%) 100.1 111 (10.89%) 100.1 5.20 (5.19%)
ALHI Anchor Land Holdings, Inc. 7.01 (0.00%) 7.01 8.99 (28.25%) 6.9 9.104 0.09 (1.28%)
ALI Ayala Land, Inc. 32.95 (-1.64%) 33.5 42.1 (27.77%) 29 14.644 0.27 (0.82%)
ALLHC AyalaLand Logistics Holdings Corp. 5.02 (-3.46%) 5.2 5.46 (8.76%) 2.26
ANI AgriNurture, Inc. 5.05 (-0.98%) 5.1 8.85 (75.25%) 4.81 505.00
ANS A. Soriano Corporation 7.49 (4.17%) 7.19 8.5 (13.48%) 6 4.895 0.75 (10.01%)
AP Aboitiz Power Corporation 33.45 (2.45%) 32.65 33.45 (0.00%) 20.5 14.234 1.18 (3.53%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 520.5 (0.10%) 520 538 (3.36%) 495 24.11 (4.63%)
APC APC Group, Inc. 0.3 (-4.76%) 0.315 0.59 (96.67%) 0.275 15.00
APL Apollo Global Capital, Inc. 0.093 (-7.92%) 0.101 0.475 (410.75%) 0.05
APO Anglo-Philippine Holdings Corporation 0.95 (-4.04%) 0.99 1.65 (73.68%) 0.52 10.556
APVI Altus Property Ventures, Inc. 16.82 (-4.54%) 17.62 32.8 (95.01%) 8.29
APX Apex Mining Company, Inc. 1.43 (-0.69%) 1.44 2.32 (62.24%) 1.33 28.60
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
ARA Araneta Properties, Inc. 1.09 (-2.68%) 1.12 1.6 (46.79%) 0.93 67.702
AREIT AREIT, Inc. 38.1 (3.81%) 36.7 39.5 (3.67%) 25.45 0.93 (2.44%)
AT Atlas Cons. Mining and Dev't Corp. 5.96 (-3.25%) 6.16 8.85 (48.49%) 3.72 99.333
ATI Asian Terminals, Inc. 14 (0.00%) 14 16.78 (19.86%) 13 7.527 0.70 (5.00%)
ATN ATN Holdings, Inc. ''A'' 0.56 (-1.75%) 0.57 1.09 (94.64%) 0.53 811.594
ATNB ATN Holdings, Inc. ''B'' 0.58 (0.00%) 0.58 1.08 (86.21%) 0.5 527.273
AUB Asia United Bank Corporation 43.55 (-1.02%) 44 48 (10.22%) 41.45 2.00 (4.59%)
AXLM Axelum Resources Corp. 2.6 (2.77%) 2.53 3.87 (48.85%) 2.39 0.03 (1.15%)
BC Benguet Corporation ''A'' 5.14 (-3.02%) 5.3 5.88 (14.40%) 2.26 27.053
BCB Benguet Corporation ''B'' 5 (0.00%) 5 5.87 (17.40%) 2.06 4.95
BCOR Berjaya Philippines, Inc. 5.69 (-0.18%) 5.7 7.26 (27.59%) 2.38 474.167
BCP Benguet Corporation Conv. Pref. ''A'' 45 (0.00%) 45 45 (0.00%) 12
BDO BDO Unibank, Inc. 112 (-2.44%) 114.8 118.1 (5.45%) 85.85 11.178 0.90 (0.80%)
BEL Belle Corporation 1.34 (-0.74%) 1.35 1.78 (32.84%) 1.3 4.873 0.12 (8.96%)
BH BHI Holdings, Inc. 945 (0.00%) 945 1351 (42.96%) 900.5
BHI Boulevard Holdings, Inc. 0.074 (-7.50%) 0.08 0.155 (109.46%) 0.025 123.333
BKR Bright Kindle Res. and Investments, Inc. 1 (-3.85%) 1.04 2.37 (137.00%) 0.72
BLFI BDO Leasing and Finance, Inc. 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76 21.067
BLOOM Bloomberry Resorts Corporation 5.78 (-3.02%) 5.96 8.95 (54.84%) 5.29 6.401 0.25 (4.33%)
BMM Bogo Medellin Milling Company 65.35 (0.00%) 65.35 89 (36.19%) 58 19.277
BPI Bank of the Philippine Islands 82.4 (-0.96%) 83.2 92 (11.65%) 63.5 12.895 1.80 (2.18%)
BRN A Brown Company, Inc. 0.8 (-5.88%) 0.85 1.18 (47.50%) 0.73 4.00
BSC Basic Energy Corporation 0.53 (-3.64%) 0.55 2.15 (305.66%) 0.151 265.00
C Chelsea Logistics and Infra Hdgs Corp. 2.37 (-2.47%) 2.43 7.02 (196.20%) 2.34
CA Concrete Aggregates Corp. ''A'' 48.1 (-3.80%) 50 65 (35.14%) 48 1.30 (2.70%)
CAB Concrete Aggregates Corp. ''B'' 50.35 (0.00%) 50.35 79.5 (57.89%) 50.35
CAT Central Azucarera De Tarlac 13.6 (0.00%) 13.6 24.1 (77.21%) 11.02 42.50 1.81 (13.31%)
CDC Cityland Development Corporation 0.78 (0.00%) 0.78 1.29 (65.38%) 0.72 5.20 0.03 (3.85%)
CEB Cebu Air, Inc. 39.25 (-1.88%) 40 58.3 (48.54%) 36 2.579
CEBCP Cebu Air, Inc. Convertible Pref 38.6 (-4.46%) 40.4 53.35 (38.21%) 38.05
CEI Crown Equities, Inc. 0.121 (1.68%) 0.119 0.192 (58.68%) 0.117 106.14
CEU Centro Escolar University 6.79 (0.00%) 6.79 7.96 (17.23%) 6.49 9.563
CHI Cebu Holdings, Inc. 6.1 (0.00%) 6.1 7.6 (24.59%) 5 7.922
CHIB China Banking Corporation 24.05 (-0.62%) 24.2 26.1 (8.52%) 21.3 6.413 1.00 (4.16%)
CHP Cemex Holdings Philippines, Inc. 1.22 (-2.40%) 1.25 1.84 (50.82%) 1.08
CIC Concepcion Industrial Corporation 24 (0.00%) 24 24.35 (1.46%) 18.1 0.70 (2.92%)
CIP Chemical Industries of the Phils. 160.1 (-19.95%) 200 209.8 (31.04%) 110.6
CLI Cebu Landmasters, Inc. 2.92 (-2.99%) 3.01 4.45 (52.40%) 2.02 0.25 (8.56%)
CNPF Century Pacific Food, Inc. 28.05 (-1.58%) 28.5 29 (3.39%) 15.5 0.36 (1.28%)
CNVRG Converge ICT Solutions, Inc. 34.45 (-0.14%) 34.5 36.7 (6.53%) 13.2
COAL Coal Asia Holdings, Inc. 0.295 (-1.67%) 0.3 0.385 (30.51%) 0.216
COL COL Financial Group, Inc. 4.27 (-1.16%) 4.32 5.1 (19.44%) 2.46 4.448 0.70 (16.39%)
COSCO Cosco Capital, Inc. 4.98 (-1.39%) 5.05 5.95 (19.48%) 4.8
CPG Century Properties Group, Inc. 0.46 (-2.13%) 0.47 0.58 (26.09%) 0.355 4.182 0.01 (2.17%)
CPGP Century Properties Group, Inc. Pref. A 103.5 (0.58%) 102.9 110 (6.28%) 100 6.72 (6.49%)
CPM Century Peak Holdings Corporation 2.75 (0.00%) 2.75 2.98 (8.36%) 2.26 22.917
CROWN Crown Asia Chemicals Corporation 1.68 (-0.59%) 1.69 2.51 (49.40%) 1.45 0.04 (2.38%)
CSB Citystate Savings Bank 8.49 (0.00%) 8.49 8.5 (0.12%) 5.8
CYBR Cyber Bay Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.24 -7.021
DD DoubleDragon Properties Corp. 10.12 (1.20%) 10 16.8 (66.01%) 9.81
DDMPR DDMP REIT, Inc. 1.78 (0.00%) 1.78 2.4 (34.83%) 1.75
DDPR DoubleDragon Properties Corp. Pref. 101 (0.00%) 101 103.5 (2.48%) 100 4.86 (4.81%)
DELM Del Monte Pacific Limited 14.66 (-4.43%) 15.34 18.3 (24.83%) 4.6 0.02 (0.14%)
DFNN DFNN, Inc. 4.18 (4.24%) 4.01 6.66 (59.33%) 2.84 43.093
DITO DITO CME Holdings Corp. 7.81 (-4.41%) 8.17 19 (143.28%) 3.72
DIZ Dizon Copper Silver Mines, Inc. 6.02 (0.00%) 6.02 13 (115.95%) 6 10.203
DMC DMCI Holdings, Inc. 6.85 (-3.25%) 7.08 7.25 (5.84%) 3.98 8.671 0.48 (7.01%)
DMCP DMCI Holdings, Inc. Pref. 1400 (0.00%) 1400 1400 (0.00%) 1400
DMPA1 Del Monte Pacific Ltd A-1 Pref. (USD) 10.12 (0.00%) 10.12 10.5 (3.75%) 9.5 0.66 (6.52%)
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 10.2 (0.00%) 10.2 10.6 (3.92%) 9.95 0.65 (6.37%)
DMW D.M. Wenceslao and Associates, Inc. 6.68 (-0.15%) 6.69 8.46 (26.65%) 5.05 0.05 (0.75%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 7.81 (-2.98%) 8.05 8.7 (11.40%) 5.16 21.108 0.18 (2.30%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.25 (-0.10%) 10.25
DWC Discovery World Corporation 2.18 (-0.46%) 2.19 7.2 (230.28%) 1.38
EAGLE Eagle Cement Corporation 14 (-1.13%) 14.16 16.12 (15.14%) 10.22
ECP Easycall Comm. Phils., Inc. 5.05 (-1.37%) 5.12 8.93 (76.83%) 5.03 13.649
EEI EEI Corporation 7.5 (-1.32%) 7.6 8.99 (19.87%) 6.35 6.722
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. 0.27 (0.00%) 0.27 0.355 (31.48%) 0.255 6.429
EMP Emperador Inc. 18.26 (-0.22%) 18.3 18.36 (0.55%) 9.14 0.16 (0.88%)
EURO Euro-Med Laboratories Phil., Inc. 1.6 (-3.03%) 1.65 3.17 (98.13%) 1.6 17.778 0.05 (3.13%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.43 (4.88%) 0.41 0.74 (72.09%) 0.08 10.238
EW East West Banking Corporation 9.05 (0.44%) 9.01 11.96 (32.15%) 8.1 3.267
FAF First Abacus Financial Holdings Corp. 0.59 (0.00%) 0.59 0.75 (27.12%) 0.52 196.667
FB San Miguel Food and Beverage, Inc. 78 (-0.70%) 78.55 85.3 (9.36%) 57 1.60 (2.05%)
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 14.14 (1.41%)
FDC Filinvest Development Corporation 7.55 (-0.66%) 7.6 10.1 (33.77%) 7.4 5.471 0.14 (1.85%)
FERRO Ferronoux Holdings, Inc. 3.2 (-5.33%) 3.38 6.25 (95.31%) 2.78
FEU Far Eastern University, Inc. 550.5 (0.09%) 550 670 (21.71%) 488.2 30.617 13.00 (2.36%)
FFI Filipino Fund, Inc. 6.51 (0.00%) 6.51 8.62 (32.41%) 6 845.455
FGEN First Gen Corporation 31.6 (-0.32%) 31.7 33.7 (6.65%) 23.1 7.821 0.56 (1.77%)
FGENG First Gen Corporation - Series G Pref. 102 (0.00%) 102 113 (10.78%) 100.1
FILRT 7.19 (-0.55%) 7.23 7.58 (5.42%) 6.96
FJP F and J Prince Holdings Corp. ''A'' 2.67 (0.00%) 2.67 3.8 (42.32%) 2.67 33.375 0.10 (3.75%)
FJPB F and J Prince Holdings Corp. ''B'' 2.85 (0.00%) 2.85 4.61 (61.75%) 2.61
FLI Filinvest Land, Inc. 1.1 (-0.90%) 1.11 1.24 (12.73%) 0.91 4.231 0.06 (5.45%)
FMETF First Metro Philippine Equity ETF 104.3 (-0.76%) 105.1 112 (7.38%) 88.5
FNI Global Ferronickel Holdings, Inc. 2.25 (-2.17%) 2.3 3.22 (43.11%) 1.08
FOOD Alliance Select Foods Int'l, Inc. 0.63 (-1.56%) 0.64 0.77 (22.22%) 0.6 12.09
FPH First Phil. Holdings Corp. 77 (-0.65%) 77.5 82.5 (7.14%) 59.85 3.203 2.00 (2.60%)
FPHPC First Phil. Holdings Corp. Series C Pref 504 (0.00%) 504 550 (9.13%) 490 27.50 (5.46%)
FPI Forum Pacific, Inc. 0.3 (-3.23%) 0.31 0.34 (13.33%) 0.175 -9.677
FRUIT Fruitas Holdings, Inc. 1.28 (-3.03%) 1.32 1.88 (46.87%) 1.14 0.01 (0.78%)
GEO GEOGRACE Resources Philippines, Inc. 0.255 (0.00%) 0.255 0.63 (147.06%) 0.222 39.844
GERI Global-Estate Resorts, Inc. 0.97 (-2.02%) 0.99 1.34 (38.14%) 0.7 7.132
GLO Globe Telecom, Inc. 2972 (-0.93%) 3000 3280 (10.36%) 1796 18.238 107.99 (3.63%)
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 5
GLOPP Globe Telecom, Inc. - Perpetual Pref. 505.5 (0.00%) 505.5 520 (2.87%) 500
GMA7 GMA Network, Inc. 13.4 (-4.29%) 14 14.88 (11.04%) 4.9 24.861 0.30 (2.24%)
GMAP GMA Holdings, Inc. ''PDR'' 12.44 (-3.57%) 12.9 13.36 (7.40%) 4.53
GPH Grand Plaza Hotel Corporation 11 (0.00%) 11 19.2 (74.55%) 7.79
GREEN Greenergy Holdings, Inc. 2.56 (-2.29%) 2.62 4.94 (92.97%) 2.04 1.446
GSMI Ginebra San Miguel Inc. 100 (-2.06%) 102.1 112 (12.00%) 44.8 17.637 1.00 (1.00%)
GTCAP GT Capital Holdings, Inc. 535.5 (1.04%) 530 673.5 (25.77%) 379.8 5.846 6.00 (1.12%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 1024 (0.39%) 1020 1100 (7.42%) 980 46.30 (4.52%)
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 1020 (0.00%) 1020 1050 (2.94%) 1000 50.95 (5.00%)
HI House of Investments, Inc. 3.61 (-3.22%) 3.73 4.63 (28.25%) 3 2.948
HLCM Holcim Philippines, Inc. 6.24 (-1.58%) 6.34 7.92 (26.92%) 5 11.143
HOME AllHome Corp. 8.61 (-0.46%) 8.65 9.5 (10.34%) 5.66 0.01 (0.12%)
HOUSE 8990 Holdings, Inc. 8.5 (13.18%) 7.51 9.3 (9.41%) 6.17
HVN Golden MV Holdings, Inc. 486 (-0.82%) 490 500 (2.88%) 281.2
I I-Remit, Inc. 1.27 (0.00%) 1.27 2.45 (92.91%) 1.02 139.56
ICT Int'l Container Terminal Services, Inc. 190.9 (1.54%) 188 199 (4.24%) 105.1 184.277 3.31 (1.73%)
IDC Italpinas Development Corporation 1.94 (-2.51%) 1.99 3.98 (105.15%) 1.79
IMI Integrated Micro-Electronics, Inc. 8.3 (-2.24%) 8.49 14.96 (80.24%) 5.4 7.585
IMP Imperial Resources, Inc. 1.42 (-3.40%) 1.47 2.5 (76.06%) 1.12 3.944
ION Ionics, Inc. 0.9 (-1.10%) 0.91 1.68 (86.67%) 0.89 3.777
IPM IPM Holdings, Inc. 7.05 (0.00%) 7.05 8 (13.48%) 2.81
IPO iPeople, Inc. 7.08 (0.00%) 7.08 10.8 (52.54%) 6.02 26.30 0.07 (0.99%)
IRC Philippine Infradev Holdings Inc. 1.22 (0.83%) 1.21 1.78 (45.90%) 1.09 1.151
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.295 (104.86%) 0.053 11,669.751
JAS Jackstones, Inc. 2.2 (0.00%) 2.2 2.7 (22.73%) 1.5
JFC Jollibee Foods Corporation 194 (-1.52%) 197 223.8 (15.36%) 130.2 32.954 1.30 (0.67%)
JGS JG Summit Holdings, Inc. 63.8 (-1.54%) 64.8 75.9 (18.97%) 47.9 14.60 0.38 (0.60%)
JOH Jolliville Holdings Corporation 5.4 (0.93%) 5.35 8.5 (57.41%) 3.13 16.393
KEP Keppel Philippines Properties, Inc. 3.26 (0.00%) 3.26 4.59 (40.80%) 2.61 326.00
KPH Keppel Philippines Holdings, Inc. ''A'' 5.95 (-1.82%) 6.06 7.21 (21.18%) 3.51 18.711 0.10 (1.68%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 5.95 (0.00%) 5.95 6.22 (4.54%) 3.3 24.792
KPPI Kepwealth Property Phils., Inc. 4.15 (-1.66%) 4.22 7.87 (89.64%) 3.77
LAND City and Land Developers, Inc. 1.08 (-5.26%) 1.14 3.16 (192.59%) 0.62 9.00 0.03 (2.78%)
LBC LBC Express Holdings, Inc. 16.2 (0.00%) 16.2 18.38 (13.46%) 13.04 0.20 (1.23%)
LC Lepanto Consolidated Mining Co. ''A'' 0.134 (-1.47%) 0.136 0.255 (90.30%) 0.123 1.683
LCB Lepanto Consolidated Mining Co. ''B'' 0.141 (-1.40%) 0.143 0.25 (77.30%) 0.12 1.771
LFM Liberty Flour Mills, Inc. 27.25 (0.18%) 27.2 75 (175.23%) 27.2 47.807 0.50 (1.83%)
LMG LMG Corp. 4.5 (0.00%) 4.5 5.1 (13.33%) 4.01 166.667
LODE Lodestar Investment Hldgs Corp. 0.71 (-1.39%) 0.72 1.93 (171.83%) 0.59
LOTO Pacific Online Systems Corporation 2 (-3.85%) 2.08 2.71 (35.50%) 1.74 2.794
LPZ Lopez Holdings Corporation 3.27 (-0.91%) 3.3 3.85 (17.74%) 2.26 2.555 0.10 (3.06%)
LR Leisure and Resorts World Corporation 1.79 (0.56%) 1.78 2.3 (28.49%) 1.24 37.643
LRP Leisure and Resorts World Corp.-Pref 1 (0.00%) 1 1.08 (8.00%) 0.96
LRW Leisure and Resorts World Corp.-Warrants 0.26 (0.00%) 0.26 2.98 (1,046.15%) 0.26
LSC Lorenzo Shipping Corporation 0.93 (0.00%) 0.93 1.29 (38.71%) 0.72 3.577
LTG LT Group, Inc. 9.52 (4.16%) 9.14 15.5 (62.82%) 8.5 4.449 0.81 (8.51%)
MA Manila Mining Corporation ''A'' 0.0099 (-10.00%) 0.011 0.02 (102.02%) 0.0085 495.00
MAB Manila Mining Corporation ''B'' 0.011 (0.00%) 0.011 0.019 (72.73%) 0.0092 550.00
MAC Macroasia Corporation 4.21 (-1.41%) 4.27 8.98 (113.30%) 4 5.93
MACAY Macay Holdings, Inc. 7 (-8.97%) 7.69 9.3 (32.86%) 5.18
MAH Metro Alliance Hold'gs and Eqts. ''A'' 1.58 (-1.25%) 1.6 4.08 (158.23%) 1.58
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 1.7 (-6.59%) 1.82 4 (135.29%) 1.45
MARC Marcventures Holdings, Inc. 0.96 (-1.03%) 0.97 1.97 (105.21%) 0.77 73.846
MAXS Max's Group, Inc. 6.4 (-2.59%) 6.57 8.32 (30.00%) 4.7 0.18 (2.81%)
MB Manila Bulletin Publishing Corp. 0.395 (-1.25%) 0.4 0.67 (69.62%) 0.38 54.11
MBC Manila Broadcasting Company 9 (0.00%) 9 14 (55.56%) 8.5
MBT Metropolitan Bank and Trust Company 44.8 (-0.67%) 45.1 52.2 (16.52%) 35.5 7.179 1.00 (2.23%)
MED MEDCO Holdings, Inc. 0.35 (-2.78%) 0.36 0.62 (77.14%) 0.27
MEG Megaworld Corporation 2.87 (-1.71%) 2.92 4.3 (49.83%) 2.6 5.315 0.04 (1.39%)
MER Manila Electric Company 289 (-2.36%) 296 315 (9.00%) 261 13.988 15.09 (5.22%)
MFC Manulife Financial Corporation 975 (0.00%) 975 995 (2.05%) 650 9.016 1.12 (0.11%)
MFIN Makati Finance Corporation 2.4 (0.00%) 2.4 4.53 (88.75%) 2.04 0.01 (0.42%)
MG Millennium Global Holdings, Inc. 0.202 (-4.72%) 0.212 0.67 (231.68%) 0.127
MHC Mabuhay Holdings Corporation 0.47 (0.00%) 0.47 0.79 (68.09%) 0.38 62.667
MJC Manila Jockey Club, Inc. 2 (1.01%) 1.98 2.95 (47.50%) 1.9 81.967
MJIC MJC Investments Corporation 1.4 (0.00%) 1.4 2.45 (75.00%) 1.31 700.00
MM MerryMart Consumer Corp. 3.87 (-6.07%) 4.12 8.56 (121.19%) 2.8
MONDE 19.3 (-1.03%) 19.5 19.84 (2.80%) 12.68
MPI Metro Pacific Investments Corporation 3.74 (-2.60%) 3.84 4.58 (22.46%) 3.35 4.946 0.11 (2.94%)
MRC MRC Allied, Inc. 0.295 (-1.67%) 0.3 0.96 (225.42%) 0.225 9.833
MRSGI Metro Retail Stores Group, Inc. 1.27 (2.42%) 1.24 1.74 (37.01%) 1.2 0.06 (4.72%)
MVC Mabuhay Vinyl Corporation 5.45 (0.00%) 5.45 5.5 (0.92%) 3.5 9.909 0.10 (1.83%)
MWC Manila Water Company, Inc. 17.46 (-0.68%) 17.58 18.88 (8.13%) 13.48 7.90
MWIDE Megawide Construction Corporation 6.06 (0.17%) 6.05 10.9 (79.87%) 5.9 21.643 0.12 (1.98%)
MWP Megawide Const. Corp. - Perpetual Pref. 101.1 (0.00%) 101.1 102.1 (0.99%) 99.5 7.03 (6.95%)
NI NiHAO Minerals Resources Int'l, Inc. 1.11 (-5.13%) 1.17 3.5 (215.32%) 1.1 37.00
NIKL Nickel Asia Corporation 5.51 (-1.78%) 5.61 6.41 (16.33%) 2.89 27.55 0.30 (5.44%)
NOW Now Corporation 1.94 (-3.48%) 2.01 6.39 (229.38%) 1.94
NRCP National Reinsurance Corp. of the Phils. 0.66 (1.54%) 0.65 0.92 (39.39%) 0.52 8.919
OM Omico Corporation 0.37 (-1.33%) 0.375 0.56 (51.35%) 0.3 -15.574
OPM Oriental Pet. and Minerals Corp. ''A'' 0.011 (0.00%) 0.011 0.037 (236.36%) 0.008 17.697 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.011 (0.00%) 0.011 0.035 (218.18%) 0.0083 15.714
ORE Oriental Peninsula Resources Group, Inc. 0.87 (-2.25%) 0.89 1.43 (64.37%) 0.52 145.00
OV The Philodrill Corporation 0.01 (-9.09%) 0.011 0.039 (290.00%) 0.0077 16.667
PA Pacifica Holdings, Inc. 3.29 (0.00%) 3.29 6.94 (110.94%) 2.9 -36,555.553
PAL PAL Holdings Inc. 6.05 (0.00%) 6.05 8.5 (40.50%) 5
PAX Paxys, Inc. 2.3 (0.00%) 2.3 2.49 (8.26%) 2.02 76.667
PBB Philippine Business Bank 9.74 (1.25%) 9.62 13.46 (38.19%) 7.92 5.939
PBC Philippine Bank of Communications 18.5 (0.00%) 18.5 23.45 (26.76%) 16.5 7.676
PCOR Petron Corporation 3.06 (-0.97%) 3.09 4.27 (39.54%) 2.93 10.929 0.10 (3.27%)
PERC Petroenergy Resources Corporation 4.04 (0.00%) 4.04 4.38 (8.42%) 3 7.846
PGOLD Puregold Price Club, Inc. 41 (-2.26%) 41.95 49.5 (20.73%) 31.2 17.30
PHA Premiere Horizon Alliance Corporation 0.96 (-2.04%) 0.98 3.45 (259.38%) 0.217 53.333
PHES Phil. Estates Corporation 0.495 (-4.81%) 0.52 0.88 (77.78%) 0.28 41.25
PHN Phinma Corporation 14.38 (-0.14%) 14.4 15.46 (7.51%) 8 17.325 0.40 (2.78%)
PHR PH Resorts Group Holdings, Inc. 1.28 (-7.25%) 1.38 3.7 (189.06%) 1.27
PIZZA Shakey's Pizza Asia Ventures, Inc. 7.6 (-5.00%) 8 8.93 (17.50%) 5.61
PLC Premium Leisure Corp. 0.415 (-1.19%) 0.42 0.56 (34.94%) 0.3 0.05 (12.05%)
PMPC Panasonic Manufacturing Phils. Corp. 6 (0.00%) 6 8.88 (48.00%) 4.41 4.762 0.15 (2.50%)
PNB Philippine National Bank 20 (-0.50%) 20.1 32.5 (62.50%) 19.82 2.837
PNX Phoenix Petroleum Philippines, Inc. 12.7 (-0.16%) 12.72 16.64 (31.02%) 10.72 20.82
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 100.4 (0.00%) 100.4 102.5 (2.09%) 96.2 7.43 (7.40%)
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 106.5 (0.00%) 106.5 108 (1.41%) 100 8.11 (7.62%)
PNX4 Phoenix Petroleum - Perpetual Pref. 4 1010 (0.00%) 1010 1020 (0.99%) 940 75.68 (7.49%)
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 5.4 (-0.18%) 5.41 6.6 (22.22%) 4 0.24 (4.44%)
PRC Philippine Racing Club, Inc. 5.8 (0.00%) 5.8 7.89 (36.03%) 5.8 9.37 0.08 (1.38%)
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1000 (0.00%) 1000 1028 (2.80%) 900
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1021 (-0.29%) 1024 1115 (9.21%) 1000 68.58 (6.72%)
PRF3A Petron Corp. - Perpetual Pref. Series 3A 1085 (0.00%) 1085 1120 (3.23%) 1010 68.71 (6.33%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1135 (-2.16%) 1160 1180 (3.96%) 1070 71.38 (6.29%)
PRIM Prime Media Holdings, Inc. 1.92 (-3.03%) 1.98 4.25 (121.35%) 0.75
PRMX Primex Corporation 1.82 (-1.62%) 1.85 4.02 (120.88%) 1.08 151.667
PSB Philippine Savings Bank 56.25 (0.00%) 56.25 84.75 (50.67%) 49.95 7.005 3.00 (5.33%)
PSE The Philippine Stock Exchange, Inc 227.4 (-1.22%) 230.2 250 (9.94%) 140 27.299
PTC Philippine Trust Company 90 (0.00%) 90 120 (33.33%) 80 115.385
PX Philex Mining Corporation 5 (-6.54%) 5.35 7.5 (50.00%) 3.78 40.65 0.01 (0.20%)
PXP PXP Energy Corporation 6.14 (1.32%) 6.06 14.4 (134.53%) 4.83 21.929
RCB Rizal Commercial Banking Corp. 18.92 (-4.44%) 19.8 28.5 (50.63%) 16 6.806 0.56 (2.96%)
RCI Roxas and Company, Inc. 0.89 (2.30%) 0.87 1.49 (67.42%) 0.87 8.091
RCR 6.46 (0.16%) 6.45 6.55 (1.39%) 6.44
REG Republic Glass Holdings Corp. 2.52 (0.00%) 2.52 4.1 (62.70%) 2.33 21.00 0.03 (1.19%)
RFM RFM Corporation 4.51 (-3.01%) 4.65 4.95 (9.76%) 4.36 12.528 0.21 (4.66%)
RLC Robinsons Land Corporation 15.72 (-1.38%) 15.94 23.25 (47.90%) 13.9 9.413 0.50 (3.18%)
RLT Philippine Realty and Holdings Corp. 0.25 (-3.85%) 0.26 0.55 (120.00%) 0.205 2.50
ROCK Rockwell Land Corporation 1.54 (0.65%) 1.53 1.79 (16.23%) 1.3 3.188 0.05 (3.25%)
ROX Roxas Holdings, Inc. 1.29 (0.00%) 1.29 2.25 (74.42%) 1.25 16.125
RRHI Robinsons Retail Holdings, Inc. 49.75 (-0.10%) 49.8 70.05 (40.80%) 48.5 1.00 (2.01%)
SBS SBS Philippines Corporation 4.35 (0.00%) 4.35 6.8 (56.32%) 3.46
SCC Semirara Mining and Power Corporation 18.5 (-3.65%) 19.2 19.48 (5.30%) 9.61 8.114 1.25 (6.76%)
SECB Security Bank Corporation 108 (-0.28%) 108.3 149.5 (38.43%) 90.1 8.06 3.00 (2.78%)
SEVN Philippine Seven Corporation 88.75 (4.41%) 85 127 (43.10%) 84 46.466 0.30 (0.34%)
SFI Swift Foods, Inc. 0.123 (-3.15%) 0.127 0.207 (68.29%) 0.104 2.45
SFIP Swift Foods, Inc. Conv. Pref. 1.6 (0.00%) 1.6 3 (87.50%) 1.2
SGI Solid Group, Inc. 1.23 (0.00%) 1.23 1.5 (21.95%) 0.96 10.25
SGP Synergy Grid and Dev't Phils., Inc. 395.8 (0.00%) 395.8 484 (22.28%) 145 9,895.00
SHLPH Pilipinas Shell Petroleum Corporation 19.98 (-0.10%) 20 23.3 (16.62%) 14.52
SHNG Shang Properties, Inc. 2.67 (-1.11%) 2.7 2.87 (7.49%) 2.5 4.684 0.16 (5.99%)
SLF Sun Life Financial, Inc. 2450 (0.00%) 2450 2550 (4.08%) 1700 14.199 2.20 (0.09%)
SLI Sta. Lucia Land, Inc. 2.86 (-0.69%) 2.88 3.55 (24.13%) 1.81 13.619
SM SM Investments Corporation 986 (-0.80%) 994 1100 (11.56%) 850 26.649 4.25 (0.43%)
SMC San Miguel Corporation 112 (1.82%) 110 142.9 (27.59%) 98.35 18.887 1.40 (1.25%)
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 6.00 (7.86%)
SMC2D San Miguel Corporation Series 2-D Pref. 75.3 (0.00%) 75.3 76.15 (1.13%) 73 3.34 (4.44%)
SMC2E San Miguel Corporation Series 2-E Pref. 76.55 (0.00%) 76.55 78 (1.89%) 75.2 4.74 (6.19%)
SMC2F San Miguel Corporation Series 2-F Pref. 78.35 (-1.82%) 79.8 79.9 (1.98%) 76.5 5.11 (6.52%)
SMC2G San Miguel Corporation Series 2-G Pref. 76.7 (0.00%) 76.7 77.85 (1.50%) 73 4.93 (6.43%)
SMC2H San Miguel Corporation Series 2-H Pref. 75.8 (0.00%) 75.8 79 (4.22%) 75.45 4.74 (6.25%)
SMC2I San Miguel Corporation Series 2-I Pref. 79 (1.09%) 78.15 79.8 (1.01%) 75.5 4.75 (6.01%)
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73 1.06 (1.40%)
SMPH SM Prime Holdings, Inc. 32.6 (-1.21%) 33 41.95 (28.68%) 28.05 24.697 0.19 (0.58%)
SOC SOCResources, Inc. 0.65 (0.00%) 0.65 1.2 (84.62%) 0.6 74.713
SPC SPC Power Corporation 13.64 (-0.73%) 13.74 13.8 (1.17%) 9.23 11.462 0.80 (5.87%)
SPM Seafront Resources Corporation 2.02 (0.00%) 2.02 2.79 (38.12%) 1.81 10.155
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 1.1 (-2.65%) 1.13 1.88 (70.91%) 1.05
SSP SFA Semicon Philippines Corporation 1.17 (-1.68%) 1.19 1.87 (59.83%) 1.16
STI STI Education Systems Holdings, Inc. 0.37 (1.37%) 0.365 0.5 (35.14%) 0.3 6.167 0.00 (0.00%)
STR Vistamalls, Inc. 3.79 (2.43%) 3.7 5.3 (39.84%) 3.51 12.147 0.02 (0.53%)
SUN Suntrust Home Developers, Inc. 1.51 (-2.58%) 1.55 2.6 (72.19%) 1.14 32.826
T TKC Metals Corporation 0.96 (-3.03%) 0.99 2.4 (150.00%) 0.69 -1.92
TBGI Transpacific Broadband Group Int'l. Inc. 0.35 (-2.78%) 0.36 0.68 (94.29%) 0.176 1,750.00
TCB2A 1 (0.00%) 1 1.1 (10.00%) 0.46
TECH Cirtek Holdings Philippines Corporation 4.48 (-4.68%) 4.7 8.46 (88.84%) 4.2 7.863 0.00 (0.00%)
TECHW 1.5 (-9.09%) 1.65 2.03 (35.33%) 1
TEL PLDT, Inc. 1510 (2.58%) 1472 1545 (2.32%) 1195 14.523 77.00 (5.10%)
TFC PTFC Redevelopment Corporation 43.1 (0.00%) 43.1 52.6 (22.04%) 31 16.969 1.50 (3.48%)
TFHI Top Frontier Investment Holdings, Inc. 135.8 (4.22%) 130.3 150 (10.46%) 117
TUGS Harbor Star Shipping Services, Inc. 1.04 (-1.89%) 1.06 1.97 (89.42%) 0.95
UBP Union Bank of the Philippines 83.05 (-2.64%) 85.3 90.2 (8.61%) 54 7.209 3.50 (4.21%)
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 0.0075 (0.00%) 0.0075 0.016 (113.33%) 0.0041 -37.50
URC Universal Robina Corporation 133.6 (-1.69%) 135.9 160.9 (20.43%) 118.6 30.158 3.15 (2.36%)
V Vantage Equities, Inc. 0.9 (4.65%) 0.86 1.1 (22.22%) 0.85 5.597
VITA Vitarich Corporation 0.79 (0.00%) 0.79 1.2 (51.90%) 0.72 19.75
VLL Vista Land and Lifescapes, Inc. 3.49 (-3.06%) 3.6 5.38 (54.15%) 3.12 3.926 0.05 (1.43%)
VMC Victorias Milling Company, Inc. 2.46 (0.00%) 2.46 2.95 (19.92%) 2.19 7.935
VUL Vulcan Industrial and Mining Corporation 1.11 (-5.13%) 1.17 4.2 (278.38%) 0.65 11.178
VVT Vivant Corporation 15 (0.00%) 15 22 (46.67%) 13 6.565 0.46 (3.07%)
WEB Philweb Corporation 2.2 (-2.22%) 2.25 3.51 (59.55%) 2 2.965
WIN Wellex Industries, Inc. 0.25 (-9.09%) 0.275 0.335 (34.00%) 0.186 -27.778
WLCON Wilcon Depot, Inc. 28 (-1.06%) 28.3 28.3 (1.07%) 14.26 0.18 (0.64%)
WPI Waterfront Philippines, Inc. 0.52 (-1.89%) 0.53 0.83 (59.62%) 0.375 3.23
X Xurpas Inc. 0.55 (0.00%) 0.55 1.16 (110.91%) 0.4
ZHI Zeus Holdings, Inc. 0.191 (-1.55%) 0.194 0.33 (72.77%) 0.128 -795.833

Labels: