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 | 2017 Cash Div (%) |
|---|---|---|---|---|---|---|---|
| 2GO | 2GO Group, Inc. | 14 (0.72%) | 13.9 | 23.75 (69.64%) | 13.4 | ||
| AAA | Asia Amalgamated Holdings Corp. | 1.61 (-1.23%) | 1.63 | 2.25 (39.75%) | 1.21 | -35.698 | |
| AB | Atok-Big Wedge Company, Inc. | 20.9 (-3.24%) | 21.6 | 43 (105.74%) | 12 | 3,317.46 | |
| ABA | AbaCore Capital Holdings, Inc. | 0.31 (10.71%) | 0.28 | 0.38 (22.58%) | 0.2 | 1.442 | |
| ABG | Asiabest Group International, Inc. | 33.1 (-3.07%) | 34.15 | 37.6 (13.60%) | 15.7 | 6,620.00 | |
| ABS | ABS-CBN Corporation | 24.5 (-1.21%) | 24.8 | 41.95 (71.22%) | 21 | 6.892 | |
| ABSP | ABS-CBN Holdings Corporation "PDR" | 24.3 (-2.02%) | 24.8 | 41.9 (72.43%) | 18.7 | ||
| AC | Ayala Corporation | 999 (6.73%) | 936 | 1116 (11.71%) | 867.5 | 29.478 | 6.92 (0.69%) |
| ACE | Acesite (Phils.) Hotel Corp. | 1.43 (0.00%) | 1.43 | 2.2 (53.85%) | 1.22 | 6.50 | |
| ACPA | Ayala Corporation Preferred Class "A" | 500 (2.25%) | 489 | 540 (8.00%) | 489 | ||
| ACPB2 | Ayala Corp. Class "B" Series 2 Pref. | 504 (0.00%) | 504 | 540 (7.14%) | 500 | ||
| ACR | Alsons Consolidated Resources, Inc. | 1.19 (-1.65%) | 1.21 | 1.5 (26.05%) | 1.08 | 39.667 | 0.02 (1.68%) |
| AEV | Aboitiz Equity Ventures, Inc. | 56 (-0.62%) | 56.35 | 79 (41.07%) | 50.55 | 17.588 | |
| AGI | Alliance Global Group, Inc. | 12.4 (0.98%) | 12.28 | 17.3 (39.52%) | 11.52 | 9.119 | |
| ALCO | Arthaland Corporation | 0.73 (-1.35%) | 0.74 | 1.19 (63.01%) | 0.7 | 17.34 | |
| ALCPB | Arthaland Corp. Perpetual Pref "B" | 101.6 (0.00%) | 101.6 | 109 (7.28%) | 100 | 1.76 (1.73%) | |
| ALHI | Anchor Land Holdings, Inc. | 13.38 (0.00%) | 13.38 | 29.25 (118.61%) | 6.03 | 34.308 | 0.06 (0.45%) |
| ALI | Ayala Land, Inc. | 42.5 (2.66%) | 41.4 | 47.5 (11.76%) | 36.05 | 35.417 | 0.24 (0.56%) |
| ANI | AgriNurture, Inc. | 16.84 (0.00%) | 16.84 | 16.84 (0.00%) | 8.6 | 20.79 | |
| ANS | A. Soriano Corporation | 6.1 (0.00%) | 6.1 | 7.9 (29.51%) | 5.95 | 5.922 | |
| AP | Aboitiz Power Corporation | 36.5 (0.00%) | 36.5 | 43.1 (18.08%) | 33.05 | 15.272 | |
| APC | APC Group, Inc. | 0.46 (-1.08%) | 0.465 | 0.91 (97.83%) | 0.42 | 23.00 | |
| APL | Apollo Global Capital, Inc. | 0.044 (0.00%) | 0.044 | 0.072 (63.64%) | 0.038 | ||
| APO | Anglo-Philippine Holdings Corporation | 0.97 (1.04%) | 0.96 | 1.18 (21.65%) | 0.88 | 10.778 | |
| APX | Apex Mining Company, Inc. | 1.58 (-1.86%) | 1.61 | 2.42 (53.16%) | 1.4 | 158.00 | |
| AR | Abra Mining and Industrial Corp. | 0.0026 (0.00%) | 0.0026 | 0.0038 (46.15%) | 0.0021 | -54.167 | |
| ARA | Araneta Properties, Inc. | 1.95 (0.00%) | 1.95 | 2.61 (33.85%) | 1.85 | 83.691 | |
| AT | Atlas Cons. Mining and Dev't Corp. | 3.61 (0.28%) | 3.6 | 5.8 (60.66%) | 3.6 | 60.167 | |
| ATI | Asian Terminals, Inc. | 13.68 (0.00%) | 13.68 | 16.98 (24.12%) | 10.82 | 15.545 | 0.43 (3.14%) |
| ATN | ATN Holdings, Inc. "A" | 1.43 (5.15%) | 1.36 | 1.69 (18.18%) | 0.3 | 1,300.00 | |
| ATNB | ATN Holdings, Inc. "B" | 1.42 (2.90%) | 1.38 | 1.7 (19.72%) | 0.3 | 1,290.909 | |
| AUB | Asia United Bank Corporation | 59.95 (1.18%) | 59.25 | 60 (0.08%) | 50.4 | 1.50 (2.50%) | |
| BC | Benguet Corporation "A" | 1.58 (0.00%) | 1.58 | 2.01 (27.22%) | 1.41 | 1.564 | |
| BCB | Benguet Corporation "B" | 1.45 (0.00%) | 1.45 | 2.24 (54.48%) | 1.41 | 1.436 | |
| BCOR | Berjaya Philippines, Inc. | 6.48 (-24.21%) | 8.55 | 8.55 (31.94%) | 4.22 | 31.456 | |
| BCP | Benguet Corporation Conv. Pref. "A" | 12.02 (0.00%) | 12.02 | 44.55 (270.63%) | 12.02 | ||
| BDO | BDO Unibank, Inc. | 128.1 (-2.36%) | 131.2 | 167.7 (30.91%) | 122.9 | 18.728 | 0.90 (0.70%) |
| BEL | Belle Corporation | 3.11 (0.00%) | 3.11 | 4.1 (31.83%) | 3.03 | 26.81 | |
| BH | BHI Holdings, Inc. | 1401 (0.00%) | 1401 | 2990 (113.42%) | 1006 | ||
| BHI | Boulevard Holdings, Inc. | 0.062 (-1.59%) | 0.063 | 0.082 (32.26%) | 0.052 | 103.333 | |
| BKR | Bright Kindle Res. and Investments, Inc. | 1.78 (-2.20%) | 1.82 | 3.24 (82.02%) | 1.25 | ||
| BLFI | BDO Leasing and Finance, Inc. | 2.71 (-0.73%) | 2.73 | 4.5 (66.05%) | 2.55 | 10.423 | |
| BLOOM | Bloomberry Resorts Corporation | 9.43 (-0.74%) | 9.5 | 14.86 (57.58%) | 9.24 | 24.816 | |
| BMM | Bogo Medellin Milling Company | 125.9 (-2.33%) | 128.9 | 265 (110.48%) | 98 | 48.238 | |
| BPI | Bank of the Philippine Islands | 89.5 (-3.56%) | 92.8 | 125.45 (40.17%) | 85 | 19.289 | 1.80 (2.01%) |
| BRN | A Brown Company, Inc. | 1.05 (3.96%) | 1.01 | 1.37 (30.48%) | 0.91 | 181.034 | |
| BSC | Basic Energy Corporation | 0.24 (1.27%) | 0.237 | 0.315 (31.25%) | 0.208 | 120.00 | |
| CA | Concrete Aggregates Corp. "A" | 75 (-1.06%) | 75.8 | 105 (40.00%) | 53 | ||
| CAB | Concrete Aggregates Corp. "B" | 77.25 (-14.17%) | 90 | 168 (117.48%) | 76.05 | ||
| CAT | Central Azucarera De Tarlac | 20.5 (-0.49%) | 20.6 | 51.2 (149.76%) | 17.08 | 4.02 | |
| CDC | Cityland Development Corporation | 1.03 (4.04%) | 0.99 | 1.64 (59.22%) | 0.85 | 5.15 | 0.04 (77.67%) |
| CEB | Cebu Air, Inc. | 71.65 (0.84%) | 71.05 | 113.4 (58.27%) | 65.5 | 9.896 | 2.75 (3.84%) |
| CEI | Crown Equities, Inc. | 0.231 (2.21%) | 0.226 | 0.385 (66.67%) | 0.195 | 462.00 | |
| CEU | Centro Escolar University | 8 (0.00%) | 8 | 9.7 (21.25%) | 8 | 8.602 | 0.20 (2.50%) |
| CHI | Cebu Holdings, Inc. | 5.66 (-0.35%) | 5.68 | 8.9 (57.24%) | 5.25 | 13.163 | 0.15 (2.65%) |
| CHIB | China Banking Corporation | 32.65 (-0.31%) | 32.75 | 37.5 (14.85%) | 32.5 | 11.677 | 0.80 (30.63%) |
| CHP | Cemex Holdings Philippines, Inc. | 3.29 (-0.90%) | 3.32 | 6.4 (94.53%) | 2.86 | ||
| CIC | Concepcion Industrial Corporation | 49.5 (-0.40%) | 49.7 | 68.85 (39.09%) | 48 | 1.00 (10.10%) | |
| CIP | Chemical Industries of the Phils. | 230 (0.00%) | 230 | 460 (100.00%) | 151.1 | 17.17 (7.47%) | |
| CLC | Chelsea Logistics Holdings Corp. | 6.68 (0.30%) | 6.66 | 10.9 (63.17%) | 6.45 | ||
| CLI | Cebu Landmasters, Inc. | 4.59 (0.44%) | 4.57 | 5.5 (19.83%) | 4.21 | ||
| CNPF | Century Pacific Food, Inc. | 14.48 (-0.82%) | 14.6 | 17.8 (22.93%) | 14 | 0.18 (1.24%) | |
| COAL | Coal Asia Holdings, Inc. | 0.3 (0.00%) | 0.3 | 0.405 (35.00%) | 0.29 | ||
| COL | COL Financial Group, Inc. | 16.42 (0.24%) | 16.38 | 16.82 (2.44%) | 15 | 29.855 | 0.60 (3.65%) |
| COSCO | Cosco Capital, Inc. | 6.05 (0.17%) | 6.04 | 8.62 (42.48%) | 5.81 | 0.10 (1.65%) | |
| CPG | Century Properties Group, Inc. | 0.45 (0.00%) | 0.45 | 0.56 (24.44%) | 0.415 | 3.462 | 0.02 (4.44%) |
| CPM | Century Peak Metals Holdings Corporation | 2.01 (0.50%) | 2 | 2.09 (3.98%) | 1.18 | 16.75 | |
| CPV | Cebu Property Venture and Dev't Corp."A" | 6.5 (0.00%) | 6.5 | 9.15 (40.77%) | 5.3 | ||
| CPVB | Cebu Property Venture and Dev't Corp."B" | 5.9 (0.00%) | 5.9 | 9 (52.54%) | 5.5 | 11.132 | |
| CROWN | Crown Asia Chemicals Corporation | 1.84 (0.00%) | 1.84 | 2.21 (20.11%) | 1.73 | 0.09 (4.89%) | |
| CSB | Citystate Savings Bank | 7.9 (0.00%) | 7.9 | 10 (26.58%) | 6.1 | ||
| CYBR | Cyber Bay Corporation | 0.395 (0.00%) | 0.395 | 0.55 (39.24%) | 0.39 | -8.404 | |
| DAVIN | Da Vinci Capital Holdings, Inc. | 5.1 (-0.39%) | 5.12 | 7.31 (43.33%) | 4.8 | ||
| DD | DoubleDragon Properties Corp. | 26.7 (0.95%) | 26.45 | 45.2 (69.29%) | 21 | ||
| DDPR | DoubleDragon Properties Corp. Pref. | 100.7 (0.20%) | 100.5 | 107.5 (6.75%) | 100 | 4.86 (4.83%) | |
| DFNN | DFNN, Inc. | 8.26 (-3.95%) | 8.6 | 10 (21.07%) | 6.5 | 39.333 | |
| DIZ | Dizon Copper Silver Mines, Inc. | 7.4 (-0.67%) | 7.45 | 9.4 (27.03%) | 7.01 | -123.333 | |
| DMC | DMCI Holdings, Inc. | 11.38 (-2.74%) | 11.7 | 16.7 (46.75%) | 9.82 | 11.732 | 0.48 (4.22%) |
| DNA | Philab Holdings Corp. | 2.86 (0.00%) | 2.86 | 6.65 (132.52%) | 2.8 | ||
| DNL | D and L Industries, Inc. | 10.3 (-2.83%) | 10.6 | 12.76 (23.88%) | 9.72 | 22.889 | 0.24 (2.33%) |
| DWC | Discovery World Corporation | 2.23 (0.00%) | 2.23 | 4.2 (88.34%) | 2 | ||
| EAGLE | Eagle Cement Corporation | 15.88 (1.79%) | 15.6 | 16.68 (5.04%) | 13.82 | ||
| ECP | Easycall Comm. Phils., Inc. | 26 (5.26%) | 24.7 | 76.5 (194.23%) | 3.12 | 288.889 | |
| EDC | Energy Development Corporation | 7.03 (-0.28%) | 7.05 | 8.9 (26.60%) | 4.8 | 17.273 | |
| EEI | EEI Corporation | 10.52 (0.77%) | 10.44 | 15.3 (45.44%) | 10.4 | 53.783 | |
| 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. | 0.6 (1.69%) | 0.59 | 0.75 (25.00%) | 0.57 | 16.216 | |
| EMP | Emperador Inc. | 7.3 (0.00%) | 7.3 | 8.96 (22.74%) | 6.8 | ||
| EURO | Euro-Med Laboratories Phil., Inc. | 1.7 (0.00%) | 1.7 | 1.93 (13.53%) | 1.54 | 28.333 | 0.05 (2.94%) |
| EVER | Ever Gotesco Resources and Hold'gs, Inc. | 0.129 (0.00%) | 0.129 | 0.168 (30.23%) | 0.113 | 3.071 | |
| EW | East West Banking Corporation | 14.48 (0.14%) | 14.46 | 24.07 (66.23%) | 14.14 | 10.056 | 0.33 (4.56%) |
| FAF | First Abacus Financial Holdings Corp. | 0.64 (-3.03%) | 0.66 | 0.73 (14.06%) | 0.62 | 213.333 | |
| FB | San Miguel Food and Beverage, Inc. | 80.9 (1.12%) | 80 | 83.6 (3.34%) | 30.32 | 4.50 (5.56%) | |
| FBP2 | San Miguel Food and Beverage, Inc. Preferred | 1000 (0.00%) | 1000 | 1025 (2.50%) | 920 | ||
| FDC | Filinvest Development Corporation | 6.95 (-0.71%) | 7 | 8.15 (17.27%) | 6.83 | 14.787 | 0.06 (0.86%) |
| FERRO | Ferronoux Holdings, Inc. | 3.99 (-1.48%) | 4.05 | 5.9 (47.87%) | 3 | ||
| FEU | Far Eastern University, Inc. | 910 (0.00%) | 910 | 1020 (12.09%) | 900 | 17.406 | 8.00 (0.88%) |
| FFI | Filipino Fund, Inc. | 8.65 (0.00%) | 8.65 | 14.24 (64.62%) | 7.54 | 22.763 | |
| FGEN | First Gen Corporation | 15.4 (-2.53%) | 15.8 | 19.72 (28.05%) | 14.1 | 9.167 | 0.35 (2.27%) |
| FGENF | First Gen Corporation - Preferred | 102 (0.00%) | 102 | 115 (12.75%) | 80 | 8.00 (7.84%) | |
| FGENG | First Gen Corporation - Series G Pref. | 104 (-7.06%) | 111.9 | 118.7 (14.13%) | 90.4 | ||
| FJP | F and J Prince Holdings Corp. "A" | 5.42 (0.00%) | 5.42 | 6.9 (27.31%) | 4.01 | 15.056 | |
| FJPB | F and J Prince Holdings Corp. "B" | 4.7 (0.00%) | 4.7 | 6.38 (35.74%) | 4.5 | ||
| FLI | Filinvest Land, Inc. | 1.5 (2.04%) | 1.47 | 2.25 (50.00%) | 1.4 | 7.143 | 0.06 (4.00%) |
| FMETF | First Metro Philippine Equity ETF | 113.3 (1.16%) | 112 | 133.2 (17.56%) | 104.1 | ||
| FNI | Global Ferronickel Holdings, Inc. | 1.98 (-0.50%) | 1.99 | 3.17 (60.10%) | 1.96 | ||
| FOOD | Alliance Select Foods Int'l, Inc. | 1.05 (-4.55%) | 1.1 | 1.17 (11.43%) | 0.52 | 19.091 | |
| FPH | First Phil. Holdings Corp. | 63.35 (-0.16%) | 63.45 | 69 (8.92%) | 60.75 | 6.609 | 2.00 (3.16%) |
| FPHP | First Phil. Holdings Corp. Pref Series B | 101.4 (0.00%) | 101.4 | 108 (6.51%) | 100.5 | ||
| FPI | Forum Pacific, Inc. | 0.208 (-8.37%) | 0.227 | 0.27 (29.81%) | 0.18 | -6.71 | |
| GEO | GEOGRACE Resources Philippines, Inc. | 0.21 (-0.47%) | 0.211 | 0.28 (33.33%) | 0.175 | 32.813 | |
| GERI | Global-Estate Resorts, Inc. | 1.2 (0.00%) | 1.2 | 1.7 (41.67%) | 1.17 | 18.182 | |
| GLO | Globe Telecom, Inc. | 1970 (0.00%) | 1970 | 2118 (7.51%) | 1475 | 16.402 | 91.00 (4.62%) |
| GLOPA | Globe Telecom, Inc - Preferred "A" | 5 (0.00%) | 5 | 0 () | 0 | 30.00 (600.00%) | |
| GLOPP | Globe Telecom, Inc. - Perpetual Pref. | 490.6 (-2.08%) | 501 | 545 (11.09%) | 490 | 5.20 (1.06%) | |
| GMA7 | GMA Network, Inc. | 5.48 (0.00%) | 5.48 | 6.55 (19.53%) | 5.25 | 12.598 | 0.73 (13.32%) |
| GMAP | GMA Holdings, Inc. "PDR" | 5.25 (0.00%) | 5.25 | 6.4 (21.90%) | 5.06 | ||
| GPH | Grand Plaza Hotel Corporation | 11.18 (0.72%) | 11.1 | 22.75 (103.49%) | 10.1 | ||
| GREEN | Greenergy Holdings, Inc. | 0.37 (0.00%) | 0.37 | 1.2 (224.32%) | 0.35 | -82.185 | |
| GSMI | Ginebra San Miguel Inc. | 26.9 (-1.82%) | 27.4 | 32.9 (22.30%) | 13.6 | -7.556 | |
| GTCAP | GT Capital Holdings, Inc. | 895 (0.67%) | 889 | 1450 (62.01%) | 869.5 | 12.872 | |
| GTPPA | GT Capital Non-Voting Perpetual Pref "A" | 998 (0.00%) | 998 | 1050 (5.21%) | 832 | 46.30 (4.64%) | |
| GTPPB | GT Capital Non-Voting Perpetual Pref "B" | 987.5 (0.00%) | 987.5 | 1050 (6.33%) | 951 | 50.95 (5.16%) | |
| H2O | Philippine H2O Ventures Corporation | 5.26 (5.20%) | 5 | 10.8 (105.32%) | 4.7 | 32.978 | |
| HI | House of Investments, Inc. | 6.19 (1.81%) | 6.08 | 9 (45.40%) | 5.95 | 3.829 | 0.07 (1.13%) |
| HLCM | Holcim Philippines, Inc. | 7.35 (1.38%) | 7.25 | 13.2 (79.59%) | 7.02 | 5.833 | 0.98 (13.33%) |
| HOUSE | 8990 Holdings, Inc. | 7.79 (3.73%) | 7.51 | 7.96 (2.18%) | 4.86 | 0.05 (0.64%) | |
| HVN | Golden Haven Memorial Park, Inc. | 300 (-8.26%) | 327 | 392 (30.67%) | 15.9 | ||
| I | I-Remit, Inc. | 1.53 (0.66%) | 1.52 | 2.15 (40.52%) | 1.46 | 73.558 | 0.03 (1.96%) |
| ICT | Int'l Container Terminal Services, Inc. | 89.95 (3.33%) | 87.05 | 115 (27.85%) | 76.95 | 179.90 | 2.47 (2.75%) |
| IDC | Italpinas Development Corporation | 5.05 (0.60%) | 5.02 | 13.09 (159.21%) | 2.61 | ||
| IMI | Integrated Micro-Electronics, Inc. | 13.4 (0.60%) | 13.32 | 21.66 (61.64%) | 12.23 | 19.706 | 0.00 (0.00%) |
| IMP | Imperial Resources, Inc. | 2.08 (0.48%) | 2.07 | 3.72 (78.85%) | 2 | -29.714 | |
| ION | Ionics, Inc. | 2.29 (-0.87%) | 2.31 | 3.2 (39.74%) | 1.73 | 14.313 | |
| IPM | IPM Holdings, Inc. | 7.85 (0.00%) | 7.85 | 9 (14.65%) | 7.56 | ||
| IPO | iPeople, Inc. | 12.3 (0.00%) | 12.3 | 16.5 (34.15%) | 11 | 12.433 | 0.24 (1.95%) |
| IRC | IRC Properties, Inc. | 1.6 (5.26%) | 1.52 | 1.76 (10.00%) | 0.66 | 53.333 | |
| IS | Island Information and Technology, Inc. | 0.129 (0.00%) | 0.129 | 0.179 (38.76%) | 0.111 | 10,454.152 | |
| ISM | ISM Communications Corporation | 3.08 (-3.45%) | 3.19 | 3.64 (18.18%) | 1.3 | 45.97 | |
| JAS | Jackstones, Inc. | 3.72 (0.00%) | 3.72 | 5.62 (51.08%) | 2.9 | ||
| JFC | Jollibee Foods Corporation | 271.2 (1.65%) | 266.8 | 305.4 (12.61%) | 234 | 58.727 | 2.18 (0.80%) |
| JGS | JG Summit Holdings, Inc. | 53.5 (1.23%) | 52.85 | 81 (51.40%) | 46.9 | 16.93 | 0.28 (0.52%) |
| JOH | Jolliville Holdings Corporation | 5.49 (0.00%) | 5.49 | 7.7 (40.26%) | 4.2 | 6.46 | |
| KEP | Keppel Philippines Properties, Inc. | 4.05 (0.00%) | 4.05 | 5 (23.46%) | 4.01 | 405.00 | |
| KPH | Keppel Philippines Holdings, Inc. "A" | 4.47 (0.00%) | 4.47 | 6.5 (45.41%) | 4.47 | 20.505 | |
| KPHB | Keppel Philippines Holdings, Inc. "B" | 5.35 (0.00%) | 5.35 | 6.38 (19.25%) | 5.33 | 24.541 | |
| LAND | City and Land Developers, Inc. | 0.94 (0.00%) | 0.94 | 1.38 (46.81%) | 0.52 | 15.667 | 0.01 (7.09%) |
| LBC | LBC Express Holdings, Inc. | 15 (-0.27%) | 15.04 | 19.9 (32.67%) | 14 | 0.58 (3.87%) | |
| LC | Lepanto Consolidated Mining Co. "A" | 0.124 (0.00%) | 0.124 | 0.1933 (55.89%) | 0.12 | 1.558 | |
| LCB | Lepanto Consolidated Mining Co. "B" | 0.127 (0.00%) | 0.127 | 0.1982 (56.06%) | 0.126 | 1.595 | |
| LFM | Liberty Flour Mills, Inc. | 42.15 (0.00%) | 42.15 | 70 (66.07%) | 26.4 | 38.318 | |
| LIHC | Lodestar Investment Hldgs Corp. | 0.57 (-5.00%) | 0.6 | 0.97 (70.18%) | 0.52 | -95.00 | |
| LMG | LMG Chemicals Corporation | 5.05 (1.00%) | 5 | 6.09 (20.59%) | 3.4 | -901.786 | |
| LOTO | Pacific Online Systems Corporation | 11 (-1.79%) | 11.2 | 15.4 (40.00%) | 10 | 14.085 | 0.60 (5.45%) |
| LPZ | Lopez Holdings Corporation | 4.4 (0.46%) | 4.38 | 7.33 (66.59%) | 3.54 | 3.26 | 0.10 (2.27%) |
| LR | Leisure and Resorts World Corporation | 3.82 (-0.26%) | 3.83 | 7.49 (96.07%) | 3.57 | 5.062 | |
| LRP | Leisure and Resorts World Corp.-Pref | 1.02 (-1.92%) | 1.04 | 1.14 (11.76%) | 1.01 | 502000.09 (49215695.10%) | |
| LRW | Leisure and Resorts World Corp.-Warrants | 2.33 (0.43%) | 2.32 | 5.15 (121.03%) | 2.16 | ||
| LSC | Lorenzo Shipping Corporation | 1.05 (0.00%) | 1.05 | 1.74 (65.71%) | 0.98 | 13.125 | |
| LTG | LT Group, Inc. | 17.5 (1.04%) | 17.32 | 25.3 (44.57%) | 16.7 | 28.689 | |
| MA | Manila Mining Corporation "A" | 0.0082 (-1.20%) | 0.0083 | 0.011 (34.15%) | 0.0075 | 410.00 | |
| MAB | Manila Mining Corporation "B" | 0.0083 (0.00%) | 0.0083 | 0.013 (56.63%) | 0.0052 | 415.00 | |
| MAC | Macroasia Corporation | 19.64 (0.41%) | 19.56 | 23.08 (17.52%) | 7.92 | 72.741 | |
| MACAY | Macay Holdings, Inc. | 12.5 (-7.41%) | 13.5 | 26.4 (111.20%) | 12.3 | 0.12 (0.96%) | |
| MAH | Metro Alliance Holdings & Equities Corp. | 2.06 (-4.63%) | 2.16 | 5.5 (166.99%) | 1.51 | ||
| MAHB | Metro Alliance Holdings & Equities Corp. | 2.19 (0.00%) | 2.19 | 5.45 (148.86%) | 1.76 | ||
| MARC | Marcventures Holdings, Inc. | 1.38 (-5.48%) | 1.46 | 2.24 (62.32%) | 1.37 | 3.00 | |
| MAXS | Max's Group, Inc. | 13.08 (-1.65%) | 13.3 | 21 (60.55%) | 10.82 | ||
| MB | Manila Bulletin Publishing Corp. | 0.465 (0.00%) | 0.465 | 0.68 (46.24%) | 0.4 | 23.25 | |
| MBC | Manila Broadcasting Company | 18 (0.00%) | 18 | 26.45 (46.94%) | 15 | ||
| MBT | Metropolitan Bank and Trust Company | 74.75 (1.29%) | 73.8 | 109.8 (46.89%) | 66.15 | 12.756 | |
| MED | MEDCO Holdings, Inc. | 0.56 (0.00%) | 0.56 | 0.79 (41.07%) | 0.51 | ||
| MEG | Megaworld Corporation | 4.94 (0.00%) | 4.94 | 5.85 (18.42%) | 4.21 | 15.389 | 0.05 (1.01%) |
| MER | Manila Electric Company | 363 (3.36%) | 351.2 | 395 (8.82%) | 268.4 | 21.429 | 8.93 (2.46%) |
| MFC | Manulife Financial Corporation | 810 (0.00%) | 810 | 1050 (29.63%) | 805 | 21.434 | 0.62 (0.08%) |
| MFIN | Makati Finance Corporation | 2.98 (-3.56%) | 3.09 | 4.34 (45.64%) | 2.6 | 0.03 (14.67%) | |
| MG | Millenium Global Holdings, Inc. | 0.182 (-5.70%) | 0.193 | 0.31 (70.33%) | 0.172 | ||
| MHC | Mabuhay Holdings Corporation | 0.66 (1.54%) | 0.65 | 0.84 (27.27%) | 0.26 | 88.00 | |
| MJC | Manila Jockey Club, Inc. | 5.18 (-2.45%) | 5.31 | 6.82 (31.66%) | 2.31 | 2,877.778 | 0.05 (0.97%) |
| MJIC | MJC Investments Corporation | 3.6 (0.00%) | 3.6 | 4.01 (11.39%) | 3.15 | 1,800.00 | |
| MPI | Metro Pacific Investments Corporation | 4.89 (1.45%) | 4.82 | 7.08 (44.79%) | 4.2 | 14.174 | 0.03 (0.61%) |
| MRC | MRC Allied, Inc. | 0.62 (1.64%) | 0.61 | 0.94 (51.61%) | 0.27 | 20.667 | |
| MRP | Melco Resorts and Entertainment (Phils.) | 7.05 (3.52%) | 6.81 | 9.5 (34.75%) | 5.02 | ||
| MRSGI | Metro Retail Stores Group, Inc. | 3.02 (3.78%) | 2.91 | 4.42 (46.36%) | 2.54 | 0.05 (1.66%) | |
| MVC | Mabuhay Vinyl Corporation | 3.2 (-3.03%) | 3.3 | 4 (25.00%) | 2.93 | 24.615 | 0.07 (2.19%) |
| MWC | Manila Water Company, Inc. | 25.2 (0.80%) | 25 | 32.4 (28.57%) | 24.85 | 10.456 | 0.42 (1.67%) |
| MWIDE | Megawide Construction Corporation | 18.88 (-0.11%) | 18.9 | 25 (32.42%) | 14.9 | 46.049 | 0.05 (0.26%) |
| MWP | Megawide Const. Corp. - Perpetual Pref. | 102.5 (0.00%) | 102.5 | 112.9 (10.15%) | 102 | 5.27 (5.14%) | |
| NI | NiHAO Minerals Resources Int'l, Inc. | 1.16 (0.00%) | 1.16 | 1.96 (68.97%) | 1.05 | 38.667 | |
| NIKL | Nickel Asia Corporation | 4.75 (2.15%) | 4.65 | 8.17 (72.00%) | 4.16 | 17.593 | |
| NOW | Now Corporation | 8.28 (0.98%) | 8.2 | 20 (141.55%) | 2.17 | ||
| NRCP | National Reinsurance Corp. of the Phils. | 1 (0.00%) | 1 | 1.93 (93.00%) | 0.78 | 11.905 | |
| OM | Omico Corporation | 0.55 (0.00%) | 0.55 | 0.65 (18.18%) | 0.405 | -23.15 | |
| OPM | Oriental Pet. and Minerals Corp. "A" | 0.013 (0.00%) | 0.013 | 0.014 (7.69%) | 0.01 | 14.444 | |
| OPMB | Oriental Pet. and Minerals Corp. "B" | 0.014 (7.69%) | 0.013 | 0.015 (7.14%) | 0.011 | 15.556 | |
| ORE | Oriental Peninsula Resources Group, Inc. | 1.2 (-5.51%) | 1.27 | 1.53 (27.50%) | 0.84 | 6.704 | |
| OV | The Philodrill Corporation | 0.011 (0.00%) | 0.011 | 0.013 (18.18%) | 0.011 | 18.333 | |
| PA | Pacifica, Inc. | 0.037 (0.00%) | 0.037 | 0.059 (59.46%) | 0.036 | -411.111 | |
| PAL | PAL Holdings Inc. | 8.2 (-0.49%) | 8.24 | 12.56 (53.17%) | 7.6 | ||
| PAX | Paxys, Inc. | 3.69 (-0.27%) | 3.7 | 4.21 (14.09%) | 2.72 | 1.791 | |
| PBB | Philippine Business Bank | 11.96 (-1.16%) | 12.1 | 13.7 (14.55%) | 11.58 | 29.90 | |
| PBC | Philippine Bank of Communications | 21.4 (0.47%) | 21.3 | 26 (21.50%) | 19.6 | 31.471 | |
| PCOR | Petron Corporation | 8.92 (-2.51%) | 9.15 | 10.74 (20.40%) | 8.58 | 59.467 | |
| PERC | Petroenergy Resources Corporation | 4.26 (3.65%) | 4.11 | 7.45 (74.88%) | 4 | 11.833 | |
| PGOLD | Puregold Price Club, Inc. | 44.25 (0.57%) | 44 | 55.1 (24.52%) | 43.85 | 24.448 | 0.40 (0.90%) |
| PHA | Premiere Horizon Alliance Corporation | 0.39 (-1.27%) | 0.395 | 0.53 (35.90%) | 0.32 | 12.662 | |
| PHEN | PHINMA Energy Corporation | 1.07 (-4.46%) | 1.12 | 1.89 (76.64%) | 1.06 | 5.632 | |
| PHES | Phil. Estates Corporation | 0.45 (-1.10%) | 0.455 | 0.62 (37.78%) | 0.295 | 450.00 | |
| PHN | Phinma Corporation | 7.55 (0.67%) | 7.5 | 10.1 (33.77%) | 7.5 | 5.067 | |
| PIP | Pepsi-Cola Products Philippines, Inc. | 2.17 (0.00%) | 2.17 | 3.1 (42.86%) | 2.12 | 9.864 | 0.07 (3.23%) |
| PIZZA | Shakey's Pizza Asia Ventures, Inc. | 13.3 (-0.75%) | 13.4 | 17.48 (31.43%) | 12.14 | 0.10 (0.75%) | |
| PLC | Premium Leisure Corp. | 0.86 (0.00%) | 0.86 | 1.7 (97.67%) | 0.84 | ||
| PMPC | Panasonic Manufacturing Phils. Corp. | 6.87 (-0.29%) | 6.89 | 14.78 (115.14%) | 6.44 | 17.615 | 0.70 (10.19%) |
| PNB | Philippine National Bank | 45.6 (0.33%) | 45.45 | 61.5 (34.87%) | 45.2 | 9.325 | |
| PNX | Phoenix Petroleum Philippines, Inc. | 11.92 (-0.17%) | 11.94 | 13.84 (16.11%) | 10.9 | 19.867 | 0.10 (0.84%) |
| PNX3A | Phoenix Petroleum - Non-Voting Pref. 3A | 104 (0.00%) | 104 | 107.2 (3.08%) | 100.1 | 5.57 (5.36%) | |
| PNX3B | Phoenix Petroleum - Non-Voting Pref. 3B | 112 (0.00%) | 112 | 115 (2.68%) | 100 | 6.08 (5.43%) | |
| POPI | Prime Orion Philippines, Inc. | 2.9 (4.32%) | 2.78 | 4.1 (41.38%) | 2.03 | 32.222 | |
| PORT | Globalport 900, Inc. | 7.3 (0.00%) | 7.3 | 14.48 (98.36%) | 5.1 | ||
| PPC | Pryce Corporation | 6.24 (-0.16%) | 6.25 | 7.14 (14.42%) | 5.65 | ||
| PPG | Phinma Petroleum and Geothermal, Inc. | 3.35 (10.20%) | 3.04 | 3.64 (8.66%) | 1.88 | ||
| PRC | Philippine Racing Club, Inc. | 8.99 (0.00%) | 8.99 | 11.98 (33.26%) | 7.7 | 10.831 | |
| PRF2A | Petron Corp. - Perpetual Pref. Series 2A | 1010 (0.00%) | 1010 | 1090 (7.92%) | 990 | 47.25 (4.68%) | |
| PRF2B | Petron Corp. - Perpetual Pref. Series 2B | 1028 (0.00%) | 1028 | 1178 (14.59%) | 1000 | 51.44 (5.00%) | |
| PRIM | Prime Media Holdings, Inc. | 1.53 (3.38%) | 1.48 | 1.98 (29.41%) | 0.92 | ||
| PRMX | Primex Corporation | 3.59 (0.00%) | 3.59 | 7.41 (106.41%) | 2.48 | 23.102 | |
| PSB | Philippine Savings Bank | 88.3 (-0.17%) | 88.45 | 92 (4.19%) | 80 | 9.019 | 2.25 (2.55%) |
| PSE | The Philippine Stock Exchange, Inc | 198 (0.76%) | 196.5 | 259.8 (31.21%) | 185 | 21.267 | 7.00 (3.54%) |
| PTC | Philippine Trust Company | 105 (0.00%) | 105 | 220 (109.52%) | 95 | 101.942 | 0.20 (0.19%) |
| PX | Philex Mining Corporation | 4.1 (0.24%) | 4.09 | 9.04 (120.49%) | 4.05 | 22.652 | 0.04 (0.98%) |
| PXP | PXP Energy Corporation | 15.52 (-2.39%) | 15.9 | 19.42 (25.13%) | 3.5 | 55.429 | |
| RCB | Rizal Commercial Banking Corp. | 29.5 (-1.34%) | 29.9 | 58.99 (99.97%) | 27.7 | 9.609 | 0.55 (1.86%) |
| RCI | Roxas and Company, Inc. | 2.45 (-7.20%) | 2.64 | 4.95 (102.04%) | 1.82 | 35.00 | |
| REG | Republic Glass Holdings Corp. | 2.6 (-7.14%) | 2.8 | 5.85 (125.00%) | 2.47 | 13.00 | 0.08 (3.08%) |
| RFM | RFM Corporation | 4.8 (0.00%) | 4.8 | 5.47 (13.96%) | 4.23 | 18.462 | 0.06 (1.25%) |
| RLC | Robinson Land Corporation | 20.3 (1.00%) | 20.1 | 27.4 (34.98%) | 17.5 | 14.604 | 0.36 (1.77%) |
| RLT | Philippine Realty and Holdings Corp. | 0.49 (-2.00%) | 0.5 | 0.71 (44.90%) | 0.45 | 24.50 | |
| ROCK | Rockwell Land Corporation | 2 (0.00%) | 2 | 2.78 (39.00%) | 1.77 | 7.449 | 0.06 (3.00%) |
| ROX | Roxas Holdings, Inc. | 3.2 (-0.31%) | 3.21 | 5.78 (80.62%) | 3.1 | 326.531 | |
| RRHI | Robinsons Retail Holdings, Inc. | 81.05 (0.00%) | 81.05 | 108.1 (33.37%) | 76.5 | 0.70 (0.86%) | |
| RWM | Travellers Int'l. Hotel Group, Inc. | 5.1 (0.79%) | 5.06 | 5.33 (4.51%) | 3.33 | 0.04 (0.78%) | |
| SBS | SBS Philippines Corporation | 8.27 (-0.24%) | 8.29 | 11.8 (42.68%) | 5.4 | ||
| SCC | Semirara Mining and Power Corporation | 30 (0.00%) | 30 | 50 (66.67%) | 27.5 | 3.778 | 5.00 (5.56%) |
| SECB | Security Bank Corporation | 199 (0.15%) | 198.7 | 268.2 (34.77%) | 186.8 | 15.583 | 3.00 (1.51%) |
| SEVN | Philippine Seven Corporation | 111 (-0.18%) | 111.2 | 195 (75.68%) | 99.39 | 50.455 | 0.65 (0.00%) |
| SFI | Swift Foods, Inc. | 0.126 (0.80%) | 0.125 | 0.19 (50.79%) | 0.124 | 2.10 | |
| SFIP | Swift Foods, Inc. Conv. Pref. | 1.92 (0.00%) | 1.92 | 4.38 (128.13%) | 1.91 | ||
| SGI | Solid Group, Inc. | 1.59 (0.00%) | 1.59 | 2.1 (32.08%) | 1.32 | 5.889 | 0.07 (4.40%) |
| SGP | Synergy Grid and Dev't Phils., Inc. | 412 (0.00%) | 412 | 1100 (166.99%) | 175.1 | -2,575.00 | |
| SHLPH | Pilipinas Shell Petroleum Corporation | 56.25 (-0.35%) | 56.45 | 69 (22.67%) | 48.1 | 1.65 (2.93%) | |
| SHNG | Shang Properties, Inc. | 3.2 (0.00%) | 3.2 | 3.59 (12.19%) | 3.01 | 5.351 | 0.07 (2.19%) |
| SLF | Sun Life Financial, Inc. | 1805 (-1.90%) | 1840 | 2000 (10.80%) | 1795 | 14.181 | 1.33 (0.07%) |
| SLI | Sta. Lucia Land, Inc. | 1.14 (0.00%) | 1.14 | 1.17 (2.63%) | 0.98 | 14.43 | |
| SM | SM Investments Corporation | 927.5 (-0.27%) | 930 | 1142 (23.13%) | 810.5 | 38.992 | 7.77 (0.84%) |
| SMC | San Miguel Corporation | 147.5 (1.03%) | 146 | 152 (3.05%) | 96.6 | 58.30 | 1.40 (0.95%) |
| SMC2A | San Miguel Corporation Series 2-A Pref. | 74 (-2.05%) | 75.55 | 76.9 (3.92%) | 74 | ||
| SMC2B | San Miguel Corporation Series 2-B Pref. | 77 (0.00%) | 77 | 91 (18.18%) | 74 | 4.29 (5.57%) | |
| SMC2C | San Miguel Corporation Series 2-C Pref. | 80.5 (0.00%) | 80.5 | 82.95 (3.04%) | 75 | 4.50 (5.59%) | |
| SMC2D | San Miguel Corporation Series 2-D Pref. | 75 (0.00%) | 75 | 78.5 (4.67%) | 74.5 | 3.34 (4.45%) | |
| SMC2E | San Miguel Corporation Series 2-E Pref. | 75.4 (0.00%) | 75.4 | 80 (6.10%) | 75 | 3.56 (4.72%) | |
| SMC2F | San Miguel Corporation Series 2-F Pref. | 76.5 (-0.13%) | 76.6 | 82.7 (8.10%) | 75.8 | 3.83 (5.01%) | |
| SMC2G | San Miguel Corporation Series 2-G Pref. | 75.2 (-0.53%) | 75.6 | 79.95 (6.32%) | 75 | 3.70 (4.92%) | |
| SMC2H | San Miguel Corporation Series 2-H Pref. | 75.8 (0.00%) | 75.8 | 79.7 (5.15%) | 75 | 3.56 (4.70%) | |
| SMC2I | San Miguel Corporation Series 2-I Pref. | 76.4 (0.92%) | 75.7 | 81.7 (6.94%) | 75 | 3.56 (4.66%) | |
| SMPH | SM Prime Holdings, Inc. | 36 (1.69%) | 35.4 | 39.7 (10.28%) | 32.1 | 36.66 | 0.26 (0.72%) |
| SOC | SOCResources, Inc. | 0.78 (-3.70%) | 0.81 | 1.1 (41.03%) | 0.74 | 6.161 | |
| SPC | SPC Power Corporation | 5.33 (2.50%) | 5.2 | 7 (31.33%) | 4.49 | 5.384 | 0.80 (15.01%) |
| SPM | Seafront Resources Corporation | 2.59 (-3.36%) | 2.68 | 3.34 (28.96%) | 2.52 | 129.50 | |
| SRDC | Supercity Realty Development Corporation | 0.8 (-39.39%) | 1.32 | 0.8 (0.00%) | 0.8 | ||
| SSI | SSI Group, Inc. | 2.27 (2.25%) | 2.22 | 4.9 (115.86%) | 1.8 | ||
| SSP | SFA Semicon Philippines Corporation | 1.74 (0.58%) | 1.73 | 2.98 (71.26%) | 1.51 | ||
| STI | STI Education Systems Holdings, Inc. | 1 (0.00%) | 1 | 1.93 (93.00%) | 0.98 | 13.514 | 0.02 (2.00%) |
| STR | Starmalls, Inc. | 7.24 (0.56%) | 7.2 | 32 (341.99%) | 6.02 | 61.88 | 0.04 (0.55%) |
| SUN | Suntrust Home Developers, Inc. | 0.78 (-1.27%) | 0.79 | 0.92 (17.95%) | 0.73 | 48.75 | |
| T | TKC Metals Corporation | 1.04 (-1.89%) | 1.06 | 1.45 (39.42%) | 0.89 | -2.08 | |
| TBGI | Transpacific Broadband Group Int'l. Inc. | 0.67 (0.00%) | 0.67 | 0.84 (25.37%) | 0.181 | 124.074 | |
| TECH | Cirtek Holdings Philippines Corporation | 40 (-4.65%) | 41.95 | 65 (62.50%) | 31.3 | 65.574 | 0.00 (0.00%) |
| TEL | PLDT, Inc. | 1395 (1.97%) | 1368 | 1780 (27.60%) | 1100 | 13.697 | 76.00 (5.45%) |
| TFC | PTFC Redevelopment Corporation | 35.65 (0.00%) | 35.65 | 59.9 (68.02%) | 27.75 | 42.44 | |
| TFHI | Top Frontier Investment Holdings, Inc. | 258.4 (0.54%) | 257 | 303 (17.26%) | 251 | ||
| TUGS | Harbor Star Shipping Services, Inc. | 4.19 (4.23%) | 4.02 | 6.09 (45.35%) | 1.53 | ||
| UBP | Union Bank of the Philippines | 84 (0.00%) | 84 | 93 (10.71%) | 83.75 | 14.789 | |
| 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 | 0.006 (0.00%) | 0.006 | 0.0084 (40.00%) | 0.0057 | -30.00 | |
| URC | Universal Robina Corporation | 134 (0.75%) | 133 | 174 (29.85%) | 111.3 | 23.592 | |
| V | Vantage Equities, Inc. | 1.24 (0.00%) | 1.24 | 1.45 (16.94%) | 1.18 | 18.507 | |
| VITA | Vitarich Corporation | 2.39 (-1.65%) | 2.43 | 4.2 (75.73%) | 1.74 | 796.667 | |
| VLL | Vista Land and Lifescapes, Inc. | 6.35 (0.95%) | 6.29 | 7.3 (14.96%) | 5.52 | 10.209 | 0.13 (2.05%) |
| VMC | Victorias Milling Company, Inc. | 2.64 (0.00%) | 2.64 | 3.85 (45.83%) | 2.5 | 6.286 | |
| VUL | Vulcan Industrial and Mining Corporation | 1.91 (23.23%) | 1.55 | 1.97 (3.14%) | 0.6 | 19.235 | |
| VVT | Vivant Corporation | 20.5 (0.00%) | 20.5 | 33 (60.98%) | 16 | 19.922 | 0.28 (1.37%) |
| WEB | Philweb Corporation | 5.24 (0.19%) | 5.23 | 11.58 (120.99%) | 5.1 | 7.061 | |
| WIN | Wellex Industries, Inc. | 0.34 (3.03%) | 0.33 | 0.42 (23.53%) | 0.172 | -37.778 | |
| WLCON | Wilcon Depot, Inc. | 11.66 (0.00%) | 11.66 | 12.3 (5.49%) | 7.95 | ||
| WPI | Waterfront Philippines, Inc. | 0.78 (1.30%) | 0.77 | 1.42 (82.05%) | 0.72 | 15.294 | |
| X | Xurpas Inc. | 2.9 (-0.34%) | 2.91 | 6.42 (121.38%) | 2.8 | 0.05 (1.72%) | |
| ZHI | Zeus Holdings, Inc. | 0.209 (-5.00%) | 0.22 | 0.28 (33.97%) | 0.185 | -870.833 |
Labels: Stocks, Philippines, All Listed Companies, PSE, Philippine Stock Exchange