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. | 13.7 (4.10%) | 13.16 | 22.8 (66.42%) | 9.5 | ||
| 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. | 13.9 (0.00%) | 13.9 | 43 (209.35%) | 12 | 2,206.349 | |
| ABA | AbaCore Capital Holdings, Inc. | 0.85 (0.00%) | 0.85 | 0.93 (9.41%) | 0.2 | 3.953 | |
| ABG | Asiabest Group International, Inc. | 21.5 (-6.93%) | 23.1 | 46 (113.95%) | 17.52 | 4,300.00 | |
| ABS | ABS-CBN Corporation | 23 (-0.86%) | 23.2 | 32.5 (41.30%) | 19 | 6.47 | 0.92 (4.00%) |
| ABSP | ABS-CBN Holdings Corporation "PDR" | 20.7 (-1.43%) | 21 | 32.1 (55.07%) | 18.02 | ||
| AC | Ayala Corporation | 961 (3.78%) | 926 | 1095 (13.94%) | 867.5 | 28.356 | 6.92 (0.72%) |
| ACE | Acesite (Phils.) Hotel Corp. | 1.32 (0.00%) | 1.32 | 1.75 (32.58%) | 1.22 | 6.00 | |
| ACPA | Ayala Corporation Preferred Class "A" | 500 (0.00%) | 500 | 540 (8.00%) | 489 | ||
| ACPB2 | Ayala Corp. Class "B" Series 2 Pref. | 498.4 (0.08%) | 498 | 525 (5.34%) | 450 | ||
| ACR | Alsons Consolidated Resources, Inc. | 1.56 (0.65%) | 1.55 | 1.61 (3.21%) | 1.08 | 52.00 | 0.04 (2.56%) |
| AEV | Aboitiz Equity Ventures, Inc. | 66 (5.52%) | 62.55 | 79 (19.70%) | 44 | 20.729 | 1.28 (1.94%) |
| AGI | Alliance Global Group, Inc. | 13.86 (0.00%) | 13.86 | 15.5 (11.83%) | 10.18 | 10.193 | 0.10 (0.72%) |
| ALCO | Arthaland Corporation | 0.9 (-2.17%) | 0.92 | 1.08 (20.00%) | 0.5 | 21.378 | 0.01 (1.11%) |
| ALCPB | Arthaland Corp. Perpetual Pref "B" | 101 (-0.49%) | 101.5 | 109 (7.92%) | 95.45 | 1.76 (1.74%) | |
| ALHI | Anchor Land Holdings, Inc. | 10.96 (3.01%) | 10.64 | 19.9 (81.57%) | 9.64 | 28.103 | 0.07 (0.64%) |
| ALI | Ayala Land, Inc. | 44.5 (-1.11%) | 45 | 47.5 (6.74%) | 36.05 | 37.083 | 0.50 (1.12%) |
| ANI | AgriNurture, Inc. | 16.2 (-2.53%) | 16.62 | 18.32 (13.09%) | 12.64 | 20.00 | |
| ANS | A. Soriano Corporation | 6.5 (0.00%) | 6.5 | 7.9 (21.54%) | 5.95 | 6.311 | 0.50 (7.69%) |
| AP | Aboitiz Power Corporation | 34 (-5.56%) | 36 | 41.55 (22.21%) | 31.2 | 14.226 | 1.39 (4.09%) |
| APC | APC Group, Inc. | 0.46 (-1.08%) | 0.465 | 0.91 (97.83%) | 0.34 | 23.00 | |
| APL | Apollo Global Capital, Inc. | 0.045 (2.27%) | 0.044 | 0.072 (60.00%) | 0.036 | ||
| APO | Anglo-Philippine Holdings Corporation | 0.9 (7.14%) | 0.84 | 1.22 (35.56%) | 0.73 | 10.00 | |
| APX | Apex Mining Company, Inc. | 1.49 (-2.61%) | 1.53 | 2.08 (39.60%) | 1.4 | 149.00 | |
| AR | Abra Mining and Industrial Corp. | 0.0022 (0.00%) | 0.0022 | 0.0038 (72.73%) | 0.0018 | -45.833 | |
| ARA | Araneta Properties, Inc. | 1.93 (4.32%) | 1.85 | 2.31 (19.69%) | 1.64 | 82.833 | |
| AT | Atlas Cons. Mining and Dev't Corp. | 3 (1.35%) | 2.96 | 5.2 (73.33%) | 2.31 | 50.00 | |
| ATI | Asian Terminals, Inc. | 15.76 (0.00%) | 15.76 | 16.98 (7.74%) | 11 | 17.909 | 0.45 (2.86%) |
| ATN | ATN Holdings, Inc. "A" | 1.44 (0.70%) | 1.43 | 1.69 (17.36%) | 0.54 | 1,309.091 | |
| ATNB | ATN Holdings, Inc. "B" | 1.45 (0.00%) | 1.45 | 1.7 (17.24%) | 0.57 | 1,318.182 | |
| AUB | Asia United Bank Corporation | 59 (0.00%) | 59 | 60.1 (1.86%) | 55.2 | 1.60 (2.71%) | |
| BC | Benguet Corporation "A" | 1.34 (0.75%) | 1.33 | 1.99 (48.51%) | 0.97 | 1.327 | |
| BCB | Benguet Corporation "B" | 1.23 (-12.14%) | 1.4 | 1.96 (59.35%) | 0.87 | 1.218 | |
| BCOR | Berjaya Philippines, Inc. | 2.85 (-5.94%) | 3.03 | 12.82 (349.82%) | 1.36 | 13.835 | |
| BCP | Benguet Corporation Conv. Pref. "A" | 12.02 (0.00%) | 12.02 | 44.55 (270.63%) | 12.02 | ||
| BDO | BDO Unibank, Inc. | 133.6 (-4.98%) | 140.6 | 158 (18.26%) | 106.6 | 19.532 | 0.90 (0.67%) |
| BEL | Belle Corporation | 2.5 (-0.40%) | 2.51 | 4.05 (62.00%) | 2.16 | 21.552 | 0.12 (4.80%) |
| BH | BHI Holdings, Inc. | 1253 (0.00%) | 1253 | 2990 (138.63%) | 1000 | ||
| BHI | Boulevard Holdings, Inc. | 0.068 (0.00%) | 0.068 | 0.074 (8.82%) | 0.052 | 113.333 | |
| BKR | Bright Kindle Res. and Investments, Inc. | 1.42 (-2.07%) | 1.45 | 2.22 (56.34%) | 1.27 | ||
| BLFI | BDO Leasing and Finance, Inc. | 2.24 (0.00%) | 2.24 | 3.78 (68.75%) | 2 | 8.615 | 0.10 (4.46%) |
| BLOOM | Bloomberry Resorts Corporation | 13 (7.62%) | 12.08 | 14.86 (14.31%) | 7.3 | 34.211 | 0.10 (0.77%) |
| BMM | Bogo Medellin Milling Company | 98.3 (1.34%) | 97 | 265 (169.58%) | 82 | 37.663 | |
| BPI | Bank of the Philippine Islands | 89.2 (-1.00%) | 90.1 | 125.45 (40.64%) | 78.9 | 19.224 | 0.90 (1.01%) |
| BRN | A Brown Company, Inc. | 0.8 (2.56%) | 0.78 | 1.28 (60.00%) | 0.63 | 137.931 | |
| BSC | Basic Energy Corporation | 0.25 (0.00%) | 0.25 | 0.315 (26.00%) | 0.203 | 125.00 | |
| CA | Concrete Aggregates Corp. "A" | 63.95 (0.71%) | 63.5 | 105 (64.19%) | 53 | ||
| CAB | Concrete Aggregates Corp. "B" | 71 (0.00%) | 71 | 168 (136.62%) | 70.05 | ||
| CAT | Central Azucarera De Tarlac | 16.52 (-0.48%) | 16.6 | 51.2 (209.93%) | 14.3 | 3.239 | 0.18 (1.09%) |
| CDC | Cityland Development Corporation | 0.9 (-3.23%) | 0.93 | 1.1 (22.22%) | 0.83 | 4.50 | 0.03 (3.33%) |
| CEB | Cebu Air, Inc. | 86.5 (-1.37%) | 87.7 | 103.3 (19.42%) | 61.25 | 11.948 | 4.50 (5.20%) |
| CEI | Crown Equities, Inc. | 0.255 (0.00%) | 0.255 | 0.385 (50.98%) | 0.2 | 510.00 | |
| CEU | Centro Escolar University | 7.76 (0.00%) | 7.76 | 9 (15.98%) | 6.14 | 8.344 | 0.20 (2.58%) |
| CHI | Cebu Holdings, Inc. | 6.48 (0.00%) | 6.48 | 8.9 (37.35%) | 5 | 15.07 | 0.15 (2.31%) |
| CHIB | China Banking Corporation | 27.95 (0.00%) | 27.95 | 36.75 (31.48%) | 26.75 | 9.996 | 0.83 (2.97%) |
| CHP | Cemex Holdings Philippines, Inc. | 2.24 (-7.82%) | 2.43 | 4.24 (89.29%) | 1.61 | ||
| CIC | Concepcion Industrial Corporation | 43.5 (-1.02%) | 43.95 | 67 (54.02%) | 33.45 | 1.20 (2.76%) | |
| CIP | Chemical Industries of the Phils. | 125 (0.00%) | 125 | 460 (268.00%) | 106.8 | ||
| CLC | Chelsea Logistics Holdings Corp. | 6.2 (-2.52%) | 6.36 | 9.77 (57.58%) | 4.4 | ||
| CLI | Cebu Landmasters, Inc. | 4.02 (0.50%) | 4 | 5.06 (25.87%) | 3.6 | 0.15 (3.73%) | |
| CNPF | Century Pacific Food, Inc. | 15.84 (-1.98%) | 16.16 | 17.8 (12.37%) | 12.9 | 0.18 (1.14%) | |
| COAL | Coal Asia Holdings, Inc. | 0.305 (-4.69%) | 0.32 | 0.37 (21.31%) | 0.285 | ||
| COL | COL Financial Group, Inc. | 17.36 (0.70%) | 17.24 | 17.46 (0.58%) | 15 | 31.564 | 0.70 (4.03%) |
| COSCO | Cosco Capital, Inc. | 7.34 (-0.41%) | 7.37 | 7.65 (4.22%) | 5.6 | ||
| CPG | Century Properties Group, Inc. | 0.485 (-3.00%) | 0.5 | 0.55 (13.40%) | 0.38 | 3.731 | 0.02 (4.12%) |
| CPM | Century Peak Metals Holdings Corporation | 2.16 (0.00%) | 2.16 | 2.24 (3.70%) | 1.57 | 18.00 | |
| 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 | 1.85 (1.65%) | 1.82 | 2.21 (19.46%) | 1.32 | 0.09 (4.86%) | |
| CSB | Citystate Savings Bank | 7.58 (-0.13%) | 7.59 | 9.99 (31.79%) | 3.5 | ||
| CYBR | Cyber Bay Corporation | 0.415 (-3.49%) | 0.43 | 0.51 (22.89%) | 0.32 | -8.83 | |
| DAVIN | Da Vinci Capital Holdings, Inc. | 6.45 (-0.15%) | 6.46 | 7.9 (22.48%) | 4 | ||
| DD | DoubleDragon Properties Corp. | 22.45 (0.00%) | 22.45 | 42.1 (87.53%) | 17.14 | ||
| DDPR | DoubleDragon Properties Corp. Pref. | 98 (1.03%) | 97 | 104.3 (6.43%) | 94.5 | 6.48 (6.61%) | |
| DELM | 6.7 (0.60%) | 6.66 | 12.5 (86.57%) | 6.2 | |||
| DFNN | DFNN, Inc. | 7.2 (-4.64%) | 7.55 | 10 (38.89%) | 6.6 | 34.286 | |
| DIZ | Dizon Copper Silver Mines, Inc. | 8.14 (0.49%) | 8.1 | 9.3 (14.25%) | 6.8 | -135.667 | |
| DMC | DMCI Holdings, Inc. | 12.5 (-0.79%) | 12.6 | 14.06 (12.48%) | 9.82 | 12.887 | 0.96 (7.68%) |
| DMW | 10.4 (-0.76%) | 10.48 | 11.8 (13.46%) | 7.5 | |||
| DNA | Philab Holdings Corp. | 2.86 (0.00%) | 2.86 | 6.65 (132.52%) | 2.8 | ||
| DNL | D and L Industries, Inc. | 11.66 (0.34%) | 11.62 | 12.3 (5.49%) | 9.55 | 25.911 | 0.26 (2.23%) |
| DWC | Discovery World Corporation | 2.3 (0.00%) | 2.3 | 3.36 (46.09%) | 2 | ||
| EAGLE | Eagle Cement Corporation | 15.94 (-0.50%) | 16.02 | 16.68 (4.64%) | 13.82 | 0.23 (1.44%) | |
| ECP | Easycall Comm. Phils., Inc. | 15.16 (-0.26%) | 15.2 | 64.5 (325.46%) | 3.6 | 168.444 | |
| EEI | EEI Corporation | 8.28 (0.98%) | 8.2 | 12.38 (49.52%) | 7.75 | 42.331 | |
| 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. | 0.57 (5.56%) | 0.54 | 0.73 (28.07%) | 0.47 | 15.405 | |
| EMP | Emperador Inc. | 7.62 (-1.04%) | 7.7 | 8.05 (5.64%) | 6.85 | 0.15 (1.97%) | |
| EURO | Euro-Med Laboratories Phil., Inc. | 1.66 (0.00%) | 1.66 | 1.93 (16.27%) | 1.46 | 27.667 | 0.05 (3.01%) |
| EVER | Ever Gotesco Resources and Hold'gs, Inc. | 0.134 (-4.29%) | 0.14 | 0.173 (29.10%) | 0.103 | 3.19 | |
| EW | East West Banking Corporation | 13.1 (0.15%) | 13.08 | 20.93 (59.77%) | 10.28 | 9.097 | |
| FAF | First Abacus Financial Holdings Corp. | 0.7 (2.94%) | 0.68 | 0.72 (2.86%) | 0.54 | 233.333 | |
| FB | San Miguel Food and Beverage, Inc. | 91.95 (0.49%) | 91.5 | 104 (13.10%) | 55.5 | 3.00 (3.26%) | |
| FBP | 1011 (0.00%) | 1011 | 1060 (4.85%) | 997 | |||
| FBP2 | San Miguel Food and Beverage, Inc. Preferred | 991 (0.00%) | 991 | 1009 (1.82%) | 920 | 28.28 (2.85%) | |
| FDC | Filinvest Development Corporation | 14.06 (0.43%) | 14 | 14.72 (4.69%) | 6.83 | 29.915 | 0.08 (0.57%) |
| FERRO | Ferronoux Holdings, Inc. | 4.6 (0.00%) | 4.6 | 5.4 (17.39%) | 3.2 | ||
| FEU | Far Eastern University, Inc. | 920 (0.00%) | 920 | 1000 (8.70%) | 890 | 17.598 | 16.00 (1.74%) |
| FFI | Filipino Fund, Inc. | 7.74 (0.91%) | 7.67 | 9.87 (27.52%) | 7 | 20.368 | 0.08 (1.03%) |
| FGEN | First Gen Corporation | 20.6 (-1.90%) | 21 | 21.6 (4.85%) | 14.1 | 12.262 | 0.35 (1.70%) |
| FGENG | First Gen Corporation - Series G Pref. | 103 (0.00%) | 103 | 116 (12.62%) | 90.4 | ||
| FJP | F and J Prince Holdings Corp. "A" | 4.99 (0.00%) | 4.99 | 8.61 (72.55%) | 2.91 | 13.861 | 0.20 (4.01%) |
| FJPB | F and J Prince Holdings Corp. "B" | 5 (0.00%) | 5 | 6.38 (27.60%) | 4.5 | ||
| FLI | Filinvest Land, Inc. | 1.52 (0.00%) | 1.52 | 1.85 (21.71%) | 1.4 | 7.238 | 0.06 (3.95%) |
| FMETF | First Metro Philippine Equity ETF | 118 (-0.67%) | 118.8 | 128.74 (9.10%) | 102.6 | ||
| FNI | Global Ferronickel Holdings, Inc. | 1.66 (12.16%) | 1.48 | 2.74 (65.06%) | 1.41 | ||
| FOOD | Alliance Select Foods Int'l, Inc. | 1.02 (-2.86%) | 1.05 | 1.3 (27.45%) | 0.52 | 18.545 | |
| FPH | First Phil. Holdings Corp. | 72.8 (-0.07%) | 72.85 | 77.3 (6.18%) | 60.8 | 7.595 | 2.00 (2.75%) |
| FPHP | First Phil. Holdings Corp. Pref Series B | 101.4 (0.00%) | 101.4 | 108 (6.51%) | 100.5 | ||
| FPI | Forum Pacific, Inc. | 0.235 (2.17%) | 0.23 | 0.34 (44.68%) | 0.185 | -7.581 | |
| GEO | GEOGRACE Resources Philippines, Inc. | 0.305 (-3.17%) | 0.315 | 0.415 (36.07%) | 0.175 | 47.656 | |
| GERI | Global-Estate Resorts, Inc. | 1.25 (0.81%) | 1.24 | 1.63 (30.40%) | 0.96 | 18.939 | |
| GLO | Globe Telecom, Inc. | 1890 (-0.94%) | 1908 | 2380 (25.93%) | 1475 | 15.736 | 91.00 (4.81%) |
| GLOPA | Globe Telecom, Inc - Preferred "A" | 5 (0.00%) | 5 | 0 () | 0 | ||
| GLOPP | Globe Telecom, Inc. - Perpetual Pref. | 496 (1.22%) | 490 | 527 (6.25%) | 441 | ||
| GMA7 | GMA Network, Inc. | 5.78 (-0.34%) | 5.8 | 6.55 (13.32%) | 4.99 | 13.287 | 0.50 (8.65%) |
| GMAP | GMA Holdings, Inc. "PDR" | 5.75 (0.00%) | 5.75 | 6.4 (11.30%) | 4.91 | ||
| GPH | Grand Plaza Hotel Corporation | 11.06 (-11.38%) | 12.48 | 18 (62.75%) | 8 | ||
| GREEN | Greenergy Holdings, Inc. | 3.18 (0.00%) | 3.18 | 3.36 (5.66%) | 1.23 | -706.345 | |
| GSMI | Ginebra San Miguel Inc. | 27.3 (1.11%) | 27 | 30.7 (12.45%) | 17.32 | -7.669 | |
| GTCAP | GT Capital Holdings, Inc. | 990 (-2.94%) | 1020 | 1314.01 (32.73%) | 660.5 | 14.238 | 3.00 (0.30%) |
| GTPPA | GT Capital Non-Voting Perpetual Pref "A" | 900 (0.00%) | 900 | 1010 (12.22%) | 800 | 46.30 (5.14%) | |
| GTPPB | GT Capital Non-Voting Perpetual Pref "B" | 900 (0.00%) | 900 | 1018 (13.11%) | 823 | 50.95 (5.66%) | |
| HI | House of Investments, Inc. | 6.15 (-0.16%) | 6.16 | 9 (46.34%) | 5.7 | 3.804 | 0.07 (1.14%) |
| HLCM | Holcim Philippines, Inc. | 9.38 (2.63%) | 9.14 | 10.5 (11.94%) | 5.7 | 7.444 | 0.42 (4.48%) |
| HOUSE | 8990 Holdings, Inc. | 11.96 (1.18%) | 11.82 | 12 (0.33%) | 6.26 | 0.05 (0.42%) | |
| HVN | Golden Haven Memorial Park, Inc. | 360 (0.00%) | 360 | 392 (8.89%) | 157 | ||
| I | I-Remit, Inc. | 1.48 (-1.33%) | 1.5 | 1.84 (24.32%) | 1.36 | 71.154 | |
| ICT | Int'l Container Terminal Services, Inc. | 115 (-0.78%) | 115.9 | 122 (6.09%) | 76.95 | 230.00 | 2.50 (2.17%) |
| IDC | Italpinas Development Corporation | 4.71 (-1.05%) | 4.76 | 8.09 (71.76%) | 3.1 | ||
| IMI | Integrated Micro-Electronics, Inc. | 12.5 (-1.42%) | 12.68 | 20.7 (65.60%) | 7.4 | 18.382 | 0.00 (0.00%) |
| IMP | Imperial Resources, Inc. | 2.1 (3.96%) | 2.02 | 3.58 (70.48%) | 1.63 | -30.00 | |
| ION | Ionics, Inc. | 1.75 (-2.23%) | 1.79 | 3.2 (82.86%) | 1.46 | 10.938 | |
| IPM | IPM Holdings, Inc. | 7.2 (-0.41%) | 7.23 | 8.32 (15.56%) | 7 | ||
| IPO | iPeople, Inc. | 11.22 (-0.53%) | 11.28 | 15 (33.69%) | 10.02 | 11.341 | 0.18 (1.60%) |
| IRC | IRC Properties, Inc. | 2.21 (-0.45%) | 2.22 | 2.97 (34.39%) | 0.66 | 73.667 | |
| IS | Island Information and Technology, Inc. | 0.13 (-13.33%) | 0.15 | 0.178 (36.92%) | 0.08 | 10,535.192 | |
| ISM | ISM Communications Corporation | 6.2 (-1.59%) | 6.3 | 8.62 (39.03%) | 1.35 | 92.537 | |
| JAS | Jackstones, Inc. | 3.15 (-6.25%) | 3.36 | 5.62 (78.41%) | 2.85 | ||
| JFC | Jollibee Foods Corporation | 316.6 (-1.43%) | 321.2 | 328.4 (3.73%) | 243 | 68.558 | 2.48 (0.78%) |
| JGS | JG Summit Holdings, Inc. | 62.25 (-0.88%) | 62.8 | 76.5 (22.89%) | 41.3 | 19.699 | 0.30 (0.48%) |
| JOH | Jolliville Holdings Corporation | 5.51 (0.00%) | 5.51 | 6.78 (23.05%) | 4.29 | 6.484 | |
| KEP | Keppel Philippines Properties, Inc. | 4.8 (0.00%) | 4.8 | 4.9 (2.08%) | 3.52 | 480.00 | |
| KPH | Keppel Philippines Holdings, Inc. "A" | 5.57 (0.00%) | 5.57 | 6.6 (18.49%) | 3.46 | 25.55 | 0.10 (1.80%) |
| KPHB | Keppel Philippines Holdings, Inc. "B" | 4.91 (0.00%) | 4.91 | 6.57 (33.81%) | 2.94 | 22.523 | |
| LAND | City and Land Developers, Inc. | 0.85 (-2.30%) | 0.87 | 1.12 (31.76%) | 0.52 | 14.167 | 0.03 (3.53%) |
| LBC | LBC Express Holdings, Inc. | 15.52 (-2.39%) | 15.9 | 19.9 (28.22%) | 13.52 | ||
| LC | Lepanto Consolidated Mining Co. "A" | 0.131 (-0.76%) | 0.132 | 0.156 (19.08%) | 0.09 | 1.646 | |
| LCB | Lepanto Consolidated Mining Co. "B" | 0.135 (-0.74%) | 0.136 | 0.158 (17.04%) | 0.095 | 1.696 | |
| LFM | Liberty Flour Mills, Inc. | 53 (25.59%) | 42.2 | 63.25 (19.34%) | 25.05 | 48.182 | 1.00 (1.89%) |
| LIHC | Lodestar Investment Hldgs Corp. | 0.63 (1.61%) | 0.62 | 0.76 (20.63%) | 0.48 | -105.00 | |
| LMG | LMG Chemicals Corporation | 4.36 (0.00%) | 4.36 | 5.6 (28.44%) | 3.83 | -778.571 | |
| LOTO | Pacific Online Systems Corporation | 9.26 (-0.43%) | 9.3 | 15.4 (66.31%) | 9.23 | 11.857 | 0.80 (8.64%) |
| LPZ | Lopez Holdings Corporation | 5.26 (0.19%) | 5.25 | 5.98 (13.69%) | 3.54 | 3.897 | 0.10 (1.90%) |
| LR | Leisure and Resorts World Corporation | 3.31 (0.00%) | 3.31 | 7.49 (126.28%) | 2.48 | 4.386 | |
| LRP | Leisure and Resorts World Corp.-Pref | 1.01 (1.00%) | 1 | 1.08 (6.93%) | 0.98 | 0.04 (3.96%) | |
| LRW | Leisure and Resorts World Corp.-Warrants | 1.92 (-1.03%) | 1.94 | 5.15 (168.23%) | 1.5 | ||
| LSC | Lorenzo Shipping Corporation | 0.93 (1.09%) | 0.92 | 1.28 (37.63%) | 0.62 | 11.625 | |
| LTG | LT Group, Inc. | 15.3 (1.32%) | 15.1 | 23.45 (53.27%) | 12.78 | 25.082 | 0.20 (1.31%) |
| MA | Manila Mining Corporation "A" | 0.0091 (-9.00%) | 0.01 | 0.012 (31.87%) | 0.006 | 455.00 | |
| MAB | Manila Mining Corporation "B" | 0.0093 (-15.45%) | 0.011 | 0.012 (29.03%) | 0.0052 | 465.00 | |
| MAC | Macroasia Corporation | 19.62 (-0.81%) | 19.78 | 23.08 (17.64%) | 11.8 | 72.667 | 0.14 (0.71%) |
| MACAY | Macay Holdings, Inc. | 14 (-4.37%) | 14.64 | 26.4 (88.57%) | 6.75 | 0.12 (0.86%) | |
| MAH | Metro Alliance Holdings & Equities Corp. | 2.06 (-0.48%) | 2.07 | 5.5 (166.99%) | 0.92 | ||
| MAHB | Metro Alliance Holdings & Equities Corp. | 2.3 (9.00%) | 2.11 | 5.45 (136.96%) | 1.05 | ||
| MARC | Marcventures Holdings, Inc. | 1.13 (-0.88%) | 1.14 | 1.77 (56.64%) | 0.99 | 2.457 | |
| MAXS | Max's Group, Inc. | 13.1 (1.55%) | 12.9 | 17.8 (35.88%) | 9.29 | 0.14 (1.07%) | |
| MB | Manila Bulletin Publishing Corp. | 0.79 (2.60%) | 0.77 | 1.14 (44.30%) | 0.315 | 39.50 | |
| MBC | Manila Broadcasting Company | 17.88 (22.47%) | 14.6 | 20.9 (16.89%) | 8.32 | 0.30 (1.68%) | |
| MBT | Metropolitan Bank and Trust Company | 80 (-2.91%) | 82.4 | 95.8 (19.75%) | 64 | 13.652 | 1.00 (1.25%) |
| MED | MEDCO Holdings, Inc. | 0.475 (-5.00%) | 0.5 | 0.7 (47.37%) | 0.42 | ||
| MEG | Megaworld Corporation | 5.13 (0.20%) | 5.12 | 5.39 (5.07%) | 3.98 | 15.981 | 0.06 (1.17%) |
| MER | Manila Electric Company | 355 (-1.44%) | 360.2 | 398 (12.11%) | 291.4 | 20.956 | 18.69 (5.26%) |
| MFC | Manulife Financial Corporation | 760 (0.00%) | 760 | 980 (28.95%) | 750 | 20.111 | 0.91 (0.12%) |
| MFIN | Makati Finance Corporation | 2.86 (0.00%) | 2.86 | 3.01 (5.24%) | 1.56 | 0.04 (1.40%) | |
| MG | Millenium Global Holdings, Inc. | 0.201 (-8.64%) | 0.22 | 0.27 (34.33%) | 0.16 | ||
| MHC | Mabuhay Holdings Corporation | 0.57 (0.00%) | 0.57 | 0.84 (47.37%) | 0.3 | 76.00 | |
| MJC | Manila Jockey Club, Inc. | 4.84 (0.00%) | 4.84 | 6.82 (40.91%) | 3.83 | 2,688.889 | 0.05 (1.03%) |
| MJIC | MJC Investments Corporation | 2.81 (0.00%) | 2.81 | 3.73 (32.74%) | 2.56 | 1,405.00 | |
| MPI | Metro Pacific Investments Corporation | 4.79 (-2.24%) | 4.9 | 6.15 (28.39%) | 4.2 | 13.884 | 0.11 (2.30%) |
| MRC | MRC Allied, Inc. | 0.44 (0.00%) | 0.44 | 0.94 (113.64%) | 0.285 | 14.667 | |
| MRP | Melco Resorts and Entertainment (Phils.) | 7.25 (0.00%) | 7.25 | 9.27 (27.86%) | 5.02 | ||
| MRSGI | Metro Retail Stores Group, Inc. | 3 (4.17%) | 2.88 | 3.62 (20.67%) | 1.91 | 0.06 (2.00%) | |
| MVC | Mabuhay Vinyl Corporation | 3.6 (-3.49%) | 3.73 | 3.9 (8.33%) | 3 | 27.692 | 0.07 (1.94%) |
| MWC | Manila Water Company, Inc. | 27.45 (1.48%) | 27.05 | 28.45 (3.64%) | 23.35 | 11.39 | 0.86 (3.13%) |
| MWIDE | Megawide Construction Corporation | 18.1 (0.11%) | 18.08 | 25 (38.12%) | 14.02 | 44.146 | 0.12 (0.66%) |
| MWP | Megawide Const. Corp. - Perpetual Pref. | 100 (0.00%) | 100 | 108.5 (8.50%) | 95.1 | 7.03 (7.03%) | |
| NI | NiHAO Minerals Resources Int'l, Inc. | 1.12 (0.00%) | 1.12 | 1.55 (38.39%) | 0.95 | 37.333 | |
| NIKL | Nickel Asia Corporation | 2.65 (0.38%) | 2.64 | 3.84 (44.91%) | 1.89 | 9.815 | 0.12 (4.53%) |
| NOW | Now Corporation | 3.07 (-1.60%) | 3.12 | 20 (551.47%) | 1.85 | ||
| NRCP | National Reinsurance Corp. of the Phils. | 1.25 (-4.58%) | 1.31 | 1.93 (54.40%) | 0.73 | 14.881 | |
| OM | Omico Corporation | 0.76 (-3.80%) | 0.79 | 1.06 (39.47%) | 0.425 | -31.989 | |
| OPM | Oriental Pet. and Minerals Corp. "A" | 0.013 (0.00%) | 0.013 | 0.014 (7.69%) | 0.011 | 14.444 | |
| OPMB | Oriental Pet. and Minerals Corp. "B" | 0.013 (0.00%) | 0.013 | 0.014 (7.69%) | 0.012 | 14.444 | |
| ORE | Oriental Peninsula Resources Group, Inc. | 1 (-0.99%) | 1.01 | 1.53 (53.00%) | 0.81 | 5.587 | |
| OV | The Philodrill Corporation | 0.012 (-7.69%) | 0.013 | 0.014 (16.67%) | 0.011 | 20.00 | |
| PA | Pacifica, Inc. | 0.042 (-4.55%) | 0.044 | 0.058 (38.10%) | 0.03 | -466.667 | |
| PAL | PAL Holdings Inc. | 12.2 (-1.93%) | 12.44 | 17.8 (45.90%) | 7.5 | ||
| PAX | Paxys, Inc. | 3.41 (0.00%) | 3.41 | 3.95 (15.84%) | 2.72 | 1.655 | |
| PBB | Philippine Business Bank | 13.8 (-1.43%) | 14 | 15 (8.70%) | 10.5 | 34.50 | |
| PBC | Philippine Bank of Communications | 22.95 (0.00%) | 22.95 | 25.85 (12.64%) | 16.9 | 33.75 | |
| PCOR | Petron Corporation | 6.6 (-1.35%) | 6.69 | 9.67 (46.52%) | 6.55 | 44.00 | 0.15 (2.27%) |
| PERC | Petroenergy Resources Corporation | 3.79 (0.26%) | 3.78 | 5.98 (57.78%) | 3.5 | 10.528 | 0.10 (2.64%) |
| PGOLD | Puregold Price Club, Inc. | 47.1 (0.21%) | 47 | 54 (14.65%) | 39.6 | 26.022 | |
| PHA | Premiere Horizon Alliance Corporation | 1.33 (-7.64%) | 1.44 | 1.77 (33.08%) | 0.3 | 43.182 | |
| PHEN | PHINMA Energy Corporation | 1.31 (0.77%) | 1.3 | 1.86 (41.98%) | 0.85 | 6.895 | 0.04 (3.05%) |
| PHES | Phil. Estates Corporation | 0.47 (0.00%) | 0.47 | 0.6 (27.66%) | 0.295 | 470.00 | |
| PHN | Phinma Corporation | 8.9 (-4.71%) | 9.34 | 9.98 (12.13%) | 7.5 | 5.973 | 0.40 (4.49%) |
| PHR | 5.4 (-11.76%) | 6.12 | 9.2 (70.37%) | 4.02 | |||
| PIP | Pepsi-Cola Products Philippines, Inc. | 1.36 (-2.86%) | 1.4 | 3.1 (127.94%) | 1.29 | 6.182 | 0.04 (2.94%) |
| PIZZA | Shakey's Pizza Asia Ventures, Inc. | 12.54 (0.80%) | 12.44 | 17.48 (39.39%) | 9.8 | ||
| PLC | Premium Leisure Corp. | 0.97 (1.04%) | 0.96 | 1.27 (30.93%) | 0.62 | 0.04 (4.12%) | |
| PMPC | Panasonic Manufacturing Phils. Corp. | 6 (1.35%) | 5.92 | 8.78 (46.33%) | 5.16 | 15.385 | 0.37 (6.17%) |
| PNB | Philippine National Bank | 48.3 (0.62%) | 48 | 58 (20.08%) | 38.95 | 9.877 | |
| PNX | Phoenix Petroleum Philippines, Inc. | 11.56 (1.40%) | 11.4 | 13.84 (19.72%) | 10.1 | 19.267 | 0.15 (1.30%) |
| PNX3A | Phoenix Petroleum - Non-Voting Pref. 3A | 100 (-1.96%) | 102 | 105 (5.00%) | 99 | 7.43 (7.43%) | |
| PNX3B | Phoenix Petroleum - Non-Voting Pref. 3B | 106.5 (0.00%) | 106.5 | 114 (7.04%) | 101.2 | 8.11 (7.62%) | |
| POPI | Prime Orion Philippines, Inc. | 2.63 (-2.59%) | 2.7 | 4.1 (55.89%) | 2.16 | 29.222 | |
| PORT | Globalport 900, Inc. | 7.3 (0.00%) | 7.3 | 14.48 (98.36%) | 5.1 | ||
| PPC | Pryce Corporation | 6 (0.00%) | 6 | 6.89 (14.83%) | 5.04 | 0.24 (4.00%) | |
| PPG | Phinma Petroleum and Geothermal, Inc. | 3.53 (-2.49%) | 3.62 | 4.83 (36.83%) | 1.97 | ||
| PRC | Philippine Racing Club, Inc. | 9.45 (0.00%) | 9.45 | 11.98 (26.77%) | 7.22 | 11.386 | 0.08 (0.85%) |
| PRF2A | Petron Corp. - Perpetual Pref. Series 2A | 971 (0.00%) | 971 | 1050 (8.14%) | 900 | 63.00 (6.49%) | |
| PRF2B | Petron Corp. - Perpetual Pref. Series 2B | 1040 (0.00%) | 1040 | 1490 (43.27%) | 950 | 68.58 (6.59%) | |
| PRIM | Prime Media Holdings, Inc. | 1.18 (-6.35%) | 1.26 | 1.68 (42.37%) | 1.09 | ||
| PRMX | Primex Corporation | 2.76 (-2.47%) | 2.83 | 5.04 (82.61%) | 2.48 | 17.761 | 0.06 (2.17%) |
| PSB | Philippine Savings Bank | 59 (0.34%) | 58.8 | 81.75 (38.56%) | 57 | 6.027 | 3.00 (5.08%) |
| PSE | The Philippine Stock Exchange, Inc | 185 (0.49%) | 184.1 | 259.8 (40.43%) | 169 | 19.871 | 9.00 (4.86%) |
| PTC | Philippine Trust Company | 114.2 (-4.83%) | 120 | 220 (92.64%) | 100.2 | 110.874 | |
| PX | Philex Mining Corporation | 4.07 (-2.16%) | 4.16 | 6.82 (67.57%) | 2.5 | 22.486 | 0.08 (1.97%) |
| PXP | PXP Energy Corporation | 14.16 (-0.28%) | 14.2 | 19.7 (39.12%) | 8.99 | 50.571 | |
| RCB | Rizal Commercial Banking Corp. | 26.5 (1.34%) | 26.15 | 45.71 (72.49%) | 24.85 | 8.632 | 0.62 (2.34%) |
| RCI | Roxas and Company, Inc. | 1.9 (-12.04%) | 2.16 | 4.95 (160.53%) | 1.76 | 27.143 | |
| REG | Republic Glass Holdings Corp. | 2.58 (-2.27%) | 2.64 | 3.1 (20.16%) | 2.45 | 12.90 | 0.08 (3.10%) |
| RFM | RFM Corporation | 4.7 (0.00%) | 4.7 | 5.4 (14.89%) | 4.52 | 18.077 | 0.15 (3.19%) |
| RLC | Robinson Land Corporation | 21.95 (-2.44%) | 22.5 | 23.4 (6.61%) | 17.5 | 15.791 | 0.36 (1.64%) |
| RLT | Philippine Realty and Holdings Corp. | 0.48 (-1.03%) | 0.485 | 0.71 (47.92%) | 0.32 | 24.00 | |
| ROCK | Rockwell Land Corporation | 2.04 (-0.49%) | 2.05 | 2.28 (11.76%) | 1.8 | 7.598 | 0.07 (3.43%) |
| ROX | Roxas Holdings, Inc. | 3.02 (0.67%) | 3 | 4.79 (58.61%) | 2.61 | 308.163 | |
| RRHI | Robinsons Retail Holdings, Inc. | 85 (-4.92%) | 89.4 | 95.9 (12.82%) | 70 | 0.72 (0.85%) | |
| RWM | Travellers Int'l. Hotel Group, Inc. | 5.6 (0.00%) | 5.6 | 5.9 (5.36%) | 3.33 | ||
| SBS | SBS Philippines Corporation | 8.98 (1.13%) | 8.88 | 11.8 (31.40%) | 5.8 | 0.02 (0.22%) | |
| SCC | Semirara Mining and Power Corporation | 23.05 (-0.86%) | 23.25 | 38.5 (67.03%) | 22.5 | 2.903 | 2.25 (9.76%) |
| SECB | Security Bank Corporation | 172.2 (-1.66%) | 175.1 | 258 (49.83%) | 132.1 | 13.485 | 3.00 (1.74%) |
| SEVN | Philippine Seven Corporation | 133.8 (0.22%) | 133.5 | 145 (8.37%) | 98 | 60.818 | 0.86 (0.64%) |
| SFI | Swift Foods, Inc. | 0.139 (4.51%) | 0.133 | 0.147 (5.76%) | 0.121 | 2.317 | |
| SFIP | Swift Foods, Inc. Conv. Pref. | 2.1 (0.00%) | 2.1 | 2.27 (8.10%) | 1.2 | ||
| SGI | Solid Group, Inc. | 1.42 (0.00%) | 1.42 | 1.92 (35.21%) | 1.25 | 5.259 | 0.06 (4.23%) |
| SGP | Synergy Grid and Dev't Phils., Inc. | 459 (0.00%) | 459 | 1100 (139.65%) | 175.2 | -2,868.75 | |
| SHLPH | Pilipinas Shell Petroleum Corporation | 46.9 (0.32%) | 46.75 | 63.5 (35.39%) | 46.05 | 5.14 (10.96%) | |
| SHNG | Shang Properties, Inc. | 3.13 (0.00%) | 3.13 | 3.59 (14.70%) | 3.01 | 5.234 | 0.20 (6.39%) |
| SLF | Sun Life Financial, Inc. | 1780 (-1.11%) | 1800 | 1990 (11.80%) | 1780 | 13.985 | 1.90 (0.11%) |
| SLI | Sta. Lucia Land, Inc. | 1.44 (2.13%) | 1.41 | 1.48 (2.78%) | 0.98 | 18.228 | |
| SM | SM Investments Corporation | 970 (-2.02%) | 990 | 1025 (5.67%) | 826 | 40.779 | 8.20 (0.85%) |
| SMC | San Miguel Corporation | 163 (-0.31%) | 163.5 | 180.1 (10.49%) | 133 | 64.427 | 1.40 (0.86%) |
| 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. | 75.1 (0.00%) | 75.1 | 91 (21.17%) | 74 | 5.72 (7.62%) | |
| SMC2C | San Miguel Corporation Series 2-C Pref. | 76.5 (0.00%) | 76.5 | 81.5 (6.54%) | 75 | 6.00 (7.84%) | |
| SMC2D | San Miguel Corporation Series 2-D Pref. | 73.5 (0.00%) | 73.5 | 77 (4.76%) | 70 | 4.46 (6.07%) | |
| SMC2E | San Miguel Corporation Series 2-E Pref. | 73.45 (0.62%) | 73 | 77 (4.83%) | 71.5 | 4.74 (6.45%) | |
| SMC2F | San Miguel Corporation Series 2-F Pref. | 75.3 (-1.95%) | 76.8 | 80.85 (7.37%) | 70.05 | 5.11 (6.79%) | |
| SMC2G | San Miguel Corporation Series 2-G Pref. | 73.2 (0.21%) | 73.05 | 78 (6.56%) | 70.3 | 4.93 (6.73%) | |
| SMC2H | San Miguel Corporation Series 2-H Pref. | 74 (1.37%) | 73 | 79.15 (6.96%) | 71.85 | 4.74 (6.41%) | |
| SMC2I | San Miguel Corporation Series 2-I Pref. | 73.5 (0.00%) | 73.5 | 79 (7.48%) | 70.05 | 4.75 (6.46%) | |
| SMPH | SM Prime Holdings, Inc. | 39.4 (0.00%) | 39.4 | 39.95 (1.40%) | 31.45 | 40.122 | 0.35 (0.89%) |
| SOC | SOCResources, Inc. | 0.83 (3.75%) | 0.8 | 1.1 (32.53%) | 0.71 | 6.556 | |
| SPC | SPC Power Corporation | 6.36 (0.00%) | 6.36 | 6.7 (5.35%) | 4.8 | 6.424 | 0.80 (12.58%) |
| SPM | Seafront Resources Corporation | 2.38 (-8.46%) | 2.6 | 2.87 (20.59%) | 2.2 | 119.00 | |
| SRDC | Supercity Realty Development Corporation | 0.8 (0.00%) | 0.8 | 0.8 (0.00%) | 0.8 | ||
| SSI | SSI Group, Inc. | 2.13 (-8.97%) | 2.34 | 3.29 (54.46%) | 1.8 | 0.01 (0.47%) | |
| SSP | SFA Semicon Philippines Corporation | 1.36 (-5.56%) | 1.44 | 2.98 (119.12%) | 1.16 | ||
| STI | STI Education Systems Holdings, Inc. | 0.74 (-3.90%) | 0.77 | 1.55 (109.46%) | 0.52 | 10.00 | 0.02 (2.70%) |
| STR | Starmalls, Inc. | 6.1 (-4.39%) | 6.38 | 32 (424.59%) | 3.7 | 52.137 | 0.05 (0.82%) |
| SUN | Suntrust Home Developers, Inc. | 0.82 (6.49%) | 0.77 | 0.95 (15.85%) | 0.68 | 51.25 | |
| T | TKC Metals Corporation | 1.23 (-0.81%) | 1.24 | 1.76 (43.09%) | 0.77 | -2.46 | |
| TBGI | Transpacific Broadband Group Int'l. Inc. | 0.445 (-1.11%) | 0.45 | 0.83 (86.52%) | 0.295 | 82.407 | |
| TECH | Cirtek Holdings Philippines Corporation | 29.5 (-1.34%) | 29.9 | 59.5 (101.69%) | 28.5 | 48.361 | 0.00 (0.00%) |
| TEL | PLDT, Inc. | 1112 (-4.96%) | 1170 | 1597 (43.62%) | 1100 | 10.918 | 64.00 (5.76%) |
| TFC | PTFC Redevelopment Corporation | 48.45 (0.00%) | 48.45 | 64 (32.09%) | 29 | 57.679 | 2.50 (5.16%) |
| TFHI | Top Frontier Investment Holdings, Inc. | 278.4 (-1.28%) | 282 | 320 (14.94%) | 232 | ||
| TUGS | Harbor Star Shipping Services, Inc. | 2.9 (3.57%) | 2.8 | 6.09 (110.00%) | 2.32 | ||
| UBP | Union Bank of the Philippines | 62 (0.00%) | 62 | 90.02 (45.19%) | 61.5 | 10.915 | 1.90 (3.06%) |
| 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 | 0.008 (-9.09%) | 0.0088 | 0.012 (50.00%) | 0.0055 | -40.00 | |
| URC | Universal Robina Corporation | 146 (1.53%) | 143.8 | 161.8 (10.82%) | 111.3 | 25.704 | 3.15 (2.16%) |
| V | Vantage Equities, Inc. | 1.19 (3.48%) | 1.15 | 1.34 (12.61%) | 1.13 | 17.761 | |
| VITA | Vitarich Corporation | 1.72 (0.00%) | 1.72 | 4.2 (144.19%) | 1.29 | 573.333 | |
| VLL | Vista Land and Lifescapes, Inc. | 8 (26.98%) | 6.3 | 8 (0.00%) | 5.01 | 12.862 | 0.23 (2.88%) |
| VMC | Victorias Milling Company, Inc. | 2.84 (4.03%) | 2.73 | 2.85 (0.35%) | 2.31 | 6.762 | |
| VUL | Vulcan Industrial and Mining Corporation | 1.38 (-1.43%) | 1.4 | 2.95 (113.77%) | 0.64 | 13.897 | |
| VVT | Vivant Corporation | 16.98 (0.00%) | 16.98 | 25.95 (52.83%) | 15.2 | 16.501 | 0.28 (1.65%) |
| WEB | Philweb Corporation | 3.18 (-0.62%) | 3.2 | 9 (183.02%) | 2.86 | 4.285 | |
| WIN | Wellex Industries, Inc. | 0.255 (-3.77%) | 0.265 | 0.42 (64.71%) | 0.172 | -28.333 | |
| WLCON | Wilcon Depot, Inc. | 14.04 (-3.17%) | 14.5 | 15 (6.84%) | 9.94 | ||
| WPI | Waterfront Philippines, Inc. | 0.72 (-2.70%) | 0.74 | 1.35 (87.50%) | 0.45 | 14.118 | |
| X | Xurpas Inc. | 1.6 (-10.61%) | 1.79 | 4.1 (156.25%) | 1.04 | ||
| ZHI | Zeus Holdings, Inc. | 0.38 (4.11%) | 0.365 | 0.485 (27.63%) | 0.15 | -1,583.333 |
Labels: Stocks, Philippines, All Listed Companies, PSE, Philippine Stock Exchange