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 (-0.15%) | 13.02 | 22.8 (75.38%) | 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. | 12.08 (-2.11%) | 12.34 | 43 (255.96%) | 11 | 1,917.46 | |
| ABA | AbaCore Capital Holdings, Inc. | 0.6 (-1.64%) | 0.61 | 0.93 (55.00%) | 0.2 | 2.791 | |
| ABG | Asiabest Group International, Inc. | 18.48 (-1.81%) | 18.82 | 46 (148.92%) | 18.48 | 3,696.00 | |
| ABS | ABS-CBN Corporation | 19.04 (-0.83%) | 19.2 | 28.15 (47.85%) | 18.9 | 5.356 | 0.92 (4.83%) |
| ABSP | ABS-CBN Holdings Corporation "PDR" | 18.08 (-0.11%) | 18.1 | 27.9 (54.31%) | 18.02 | ||
| AC | Ayala Corporation | 885 (0.11%) | 884 | 1024 (15.71%) | 862 | 26.114 | 6.92 (0.78%) |
| ACE | Acesite (Phils.) Hotel Corp. | 1.3 (0.00%) | 1.3 | 1.75 (34.62%) | 1.23 | 5.909 | |
| ACPA | Ayala Corporation Preferred Class "A" | 500 (0.00%) | 500 | 540 (8.00%) | 489 | ||
| ACPB2 | Ayala Corp. Class "B" Series 2 Pref. | 497 (0.00%) | 497 | 520 (4.63%) | 450 | ||
| ACR | Alsons Consolidated Resources, Inc. | 1.4 (0.00%) | 1.4 | 1.61 (15.00%) | 1.08 | 46.667 | 0.04 (2.86%) |
| AEV | Aboitiz Equity Ventures, Inc. | 54 (-3.31%) | 55.85 | 69.85 (29.35%) | 44 | 16.96 | 1.28 (2.37%) |
| AGI | Alliance Global Group, Inc. | 14.82 (2.21%) | 14.5 | 16.5 (11.34%) | 10.18 | 10.899 | 0.10 (0.67%) |
| ALCO | Arthaland Corporation | 0.77 (-1.28%) | 0.78 | 1.05 (36.36%) | 0.5 | 18.29 | 0.01 (1.30%) |
| ALCPB | Arthaland Corp. Perpetual Pref "B" | 101.8 (0.00%) | 101.8 | 107 (5.11%) | 95.45 | 1.76 (1.73%) | |
| ALHI | Anchor Land Holdings, Inc. | 11.18 (0.72%) | 11.1 | 15.66 (40.07%) | 9.64 | 28.667 | 0.07 (0.63%) |
| ALI | Ayala Land, Inc. | 49.5 (3.13%) | 48 | 49.5 (0.00%) | 36.05 | 41.25 | 0.50 (1.01%) |
| ANI | AgriNurture, Inc. | 16.16 (-1.10%) | 16.34 | 18.32 (13.37%) | 13.3 | 19.951 | |
| ANS | A. Soriano Corporation | 6.5 (0.00%) | 6.5 | 6.88 (5.85%) | 5.95 | 6.311 | 0.50 (7.69%) |
| AP | Aboitiz Power Corporation | 38 (2.98%) | 36.9 | 39.5 (3.95%) | 31.2 | 15.90 | 1.39 (3.66%) |
| APC | APC Group, Inc. | 0.42 (1.20%) | 0.415 | 0.69 (64.29%) | 0.34 | 21.00 | |
| APL | Apollo Global Capital, Inc. | 0.04 (2.56%) | 0.039 | 0.054 (35.00%) | 0.036 | ||
| APO | Anglo-Philippine Holdings Corporation | 0.77 (-1.28%) | 0.78 | 1.37 (77.92%) | 0.73 | 8.556 | |
| APX | Apex Mining Company, Inc. | 1.38 (-0.72%) | 1.39 | 1.93 (39.86%) | 1.27 | 138.00 | |
| AR | Abra Mining and Industrial Corp. | 0.002 (0.00%) | 0.002 | 0.003 (50.00%) | 0.0018 | -41.667 | |
| ARA | Araneta Properties, Inc. | 1.99 (0.51%) | 1.98 | 2.25 (13.07%) | 1.64 | 85.408 | |
| AT | Atlas Cons. Mining and Dev't Corp. | 2.89 (-0.34%) | 2.9 | 4.54 (57.09%) | 2.31 | 48.167 | |
| ATI | Asian Terminals, Inc. | 15.48 (-0.39%) | 15.54 | 16.98 (9.69%) | 12.26 | 17.591 | 0.45 (2.91%) |
| ATN | ATN Holdings, Inc. "A" | 1.39 (0.72%) | 1.38 | 1.69 (21.58%) | 0.58 | 1,263.636 | |
| ATNB | ATN Holdings, Inc. "B" | 1.4 (0.00%) | 1.4 | 1.7 (21.43%) | 0.61 | 1,272.727 | |
| AUB | Asia United Bank Corporation | 58.6 (0.00%) | 58.6 | 60.1 (2.56%) | 55.1 | 1.60 (2.73%) | |
| BC | Benguet Corporation "A" | 1.57 (22.66%) | 1.28 | 1.84 (17.20%) | 0.97 | 1.554 | |
| BCB | Benguet Corporation "B" | 1.21 (0.83%) | 1.2 | 1.75 (44.63%) | 0.87 | 1.198 | |
| BCOR | Berjaya Philippines, Inc. | 2.55 (11.84%) | 2.28 | 12.82 (402.75%) | 1.36 | 12.379 | |
| BCP | Benguet Corporation Conv. Pref. "A" | 12.02 (0.00%) | 12.02 | 44.55 (270.63%) | 12.02 | ||
| BDO | BDO Unibank, Inc. | 134 (0.30%) | 133.6 | 142.7 (6.49%) | 106.6 | 19.591 | 0.90 (0.67%) |
| BEL | Belle Corporation | 2.44 (-0.41%) | 2.45 | 3.6 (47.54%) | 2.16 | 21.034 | 0.12 (4.92%) |
| BH | BHI Holdings, Inc. | 1251 (-0.71%) | 1260 | 2990 (139.01%) | 1000 | ||
| BHI | Boulevard Holdings, Inc. | 0.07 (-1.41%) | 0.071 | 0.081 (15.71%) | 0.052 | 116.667 | |
| BKR | Bright Kindle Res. and Investments, Inc. | 1.3 (1.56%) | 1.28 | 2.22 (70.77%) | 1.27 | ||
| BLFI | BDO Leasing and Finance, Inc. | 2.17 (0.00%) | 2.17 | 3.21 (47.93%) | 2 | 8.346 | 0.10 (4.61%) |
| BLOOM | Bloomberry Resorts Corporation | 13 (3.17%) | 12.6 | 13.14 (1.08%) | 7.3 | 34.211 | 0.10 (0.77%) |
| BMM | Bogo Medellin Milling Company | 97 (0.00%) | 97 | 149 (53.61%) | 82 | 37.165 | |
| BPI | Bank of the Philippine Islands | 81.5 (-0.61%) | 82 | 108.8 (33.50%) | 78.9 | 17.565 | 0.90 (1.10%) |
| BRN | A Brown Company, Inc. | 0.77 (-1.28%) | 0.78 | 1.28 (66.23%) | 0.63 | 132.759 | |
| BSC | Basic Energy Corporation | 0.242 (-0.41%) | 0.243 | 0.285 (17.77%) | 0.203 | 121.00 | |
| C | 5.29 (3.73%) | 5.1 | 9.77 (84.69%) | 4.4 | |||
| CA | Concrete Aggregates Corp. "A" | 70 (2.41%) | 68.35 | 88 (25.71%) | 57.85 | ||
| CAB | Concrete Aggregates Corp. "B" | 87 (0.00%) | 87 | 102.4 (17.70%) | 70.05 | ||
| CAT | Central Azucarera De Tarlac | 16.3 (1.24%) | 16.1 | 30 (84.05%) | 14.3 | 3.196 | 0.18 (1.10%) |
| CDC | Cityland Development Corporation | 0.92 (0.00%) | 0.92 | 1.03 (11.96%) | 0.78 | 4.60 | 0.03 (3.26%) |
| CEB | Cebu Air, Inc. | 81.2 (-1.22%) | 82.2 | 92 (13.30%) | 61.25 | 11.215 | 4.50 (5.54%) |
| CEI | Crown Equities, Inc. | 0.237 (-1.66%) | 0.241 | 0.275 (16.03%) | 0.2 | 474.00 | |
| CEU | Centro Escolar University | 7.03 (0.00%) | 7.03 | 9 (28.02%) | 6.14 | 7.559 | 0.20 (2.84%) |
| CHI | Cebu Holdings, Inc. | 6.5 (2.85%) | 6.32 | 6.9 (6.15%) | 5 | 15.116 | 0.15 (2.31%) |
| CHIB | China Banking Corporation | 26.8 (2.29%) | 26.2 | 35.4 (32.09%) | 26.1 | 9.585 | 0.83 (3.10%) |
| CHP | Cemex Holdings Philippines, Inc. | 1.9 (-3.06%) | 1.96 | 3.65 (92.11%) | 1.61 | ||
| CIC | Concepcion Industrial Corporation | 45 (0.00%) | 45 | 62.75 (39.44%) | 33.45 | 1.20 (2.67%) | |
| CIP | Chemical Industries of the Phils. | 110 (0.00%) | 110 | 289 (162.73%) | 106.8 | ||
| CLI | Cebu Landmasters, Inc. | 4.35 (1.64%) | 4.28 | 5.06 (16.32%) | 3.6 | 0.15 (3.45%) | |
| CNPF | Century Pacific Food, Inc. | 15.18 (-3.19%) | 15.68 | 17.18 (13.18%) | 12.9 | 0.18 (1.19%) | |
| COAL | Coal Asia Holdings, Inc. | 0.29 (0.00%) | 0.29 | 0.37 (27.59%) | 0.285 | ||
| COL | COL Financial Group, Inc. | 18.94 (0.00%) | 18.94 | 19.22 (1.48%) | 15 | 34.436 | 0.70 (3.70%) |
| COSCO | Cosco Capital, Inc. | 7.56 (-0.53%) | 7.6 | 7.88 (4.23%) | 5.6 | ||
| CPG | Century Properties Group, Inc. | 0.51 (0.00%) | 0.51 | 0.56 (9.80%) | 0.38 | 3.923 | 0.02 (3.92%) |
| CPM | Century Peak Metals Holdings Corporation | 2.72 (0.37%) | 2.71 | 2.74 (0.74%) | 1.6 | 22.667 | |
| 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 | 1.95 (0.00%) | 1.95 | 2.12 (8.72%) | 1.32 | 0.09 (4.62%) | |
| CSB | Citystate Savings Bank | 7.57 (0.00%) | 7.57 | 8.49 (12.15%) | 3.5 | ||
| CYBR | Cyber Bay Corporation | 0.39 (0.00%) | 0.39 | 0.495 (26.92%) | 0.32 | -8.298 | |
| DAVIN | Da Vinci Capital Holdings, Inc. | 5.85 (0.69%) | 5.81 | 7.9 (35.04%) | 4 | ||
| DD | DoubleDragon Properties Corp. | 25.7 (-0.39%) | 25.8 | 32.9 (28.02%) | 17.14 | ||
| DDPR | DoubleDragon Properties Corp. Pref. | 97 (0.94%) | 96.1 | 102 (5.15%) | 94.5 | 6.48 (6.68%) | |
| DELM | 5.99 (6.96%) | 5.6 | 10.2 (70.28%) | 5.5 | |||
| DFNN | DFNN, Inc. | 6.95 (2.21%) | 6.8 | 9.35 (34.53%) | 6.5 | 33.095 | |
| DIZ | Dizon Copper Silver Mines, Inc. | 8.01 (0.25%) | 7.99 | 9.3 (16.10%) | 6.8 | -133.50 | |
| DMC | DMCI Holdings, Inc. | 11.52 (-1.71%) | 11.72 | 13.86 (20.31%) | 9.82 | 11.876 | 0.96 (8.33%) |
| DMW | 10.76 (-0.55%) | 10.82 | 12.46 (15.80%) | 7.5 | |||
| DNA | Philab Holdings Corp. | 2.86 (0.00%) | 2.86 | 6.65 (132.52%) | 2.8 | ||
| DNL | D and L Industries, Inc. | 10.6 (-3.64%) | 11 | 12 (13.21%) | 9.55 | 23.556 | 0.26 (2.45%) |
| DWC | Discovery World Corporation | 2.05 (-3.76%) | 2.13 | 2.49 (21.46%) | 2 | ||
| EAGLE | Eagle Cement Corporation | 15.96 (0.00%) | 15.96 | 16.68 (4.51%) | 14.5 | 0.23 (1.44%) | |
| ECP | Easycall Comm. Phils., Inc. | 13.5 (12.69%) | 11.98 | 32.75 (142.59%) | 3.6 | 150.00 | |
| EEI | EEI Corporation | 9.4 (1.08%) | 9.3 | 12.38 (31.70%) | 7.75 | 48.057 | |
| 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. | 0.49 (0.00%) | 0.49 | 0.7 (42.86%) | 0.47 | 13.243 | |
| EMP | Emperador Inc. | 7.39 (0.00%) | 7.39 | 7.78 (5.28%) | 6.85 | 0.15 (2.03%) | |
| EURO | Euro-Med Laboratories Phil., Inc. | 1.56 (-7.14%) | 1.68 | 2 (28.21%) | 1.46 | 26.00 | 0.05 (3.21%) |
| EVER | Ever Gotesco Resources and Hold'gs, Inc. | 0.125 (0.00%) | 0.125 | 0.173 (38.40%) | 0.103 | 2.976 | |
| EW | East West Banking Corporation | 11.58 (-0.34%) | 11.62 | 17.5 (51.12%) | 10.28 | 8.042 | |
| FAF | First Abacus Financial Holdings Corp. | 0.59 (0.00%) | 0.59 | 0.72 (22.03%) | 0.54 | 196.667 | |
| FB | San Miguel Food and Beverage, Inc. | 115 (0.35%) | 114.6 | 116.3 (1.13%) | 57.75 | 3.00 (2.61%) | |
| FBP | 1011 (0.00%) | 1011 | 1060 (4.85%) | 997 | |||
| FBP2 | San Miguel Food and Beverage, Inc. Preferred | 975 (0.00%) | 975 | 1000 (2.56%) | 962 | 28.28 (2.90%) | |
| FDC | Filinvest Development Corporation | 14.92 (0.00%) | 14.92 | 16.3 (9.25%) | 6.83 | 31.745 | 0.08 (0.54%) |
| FERRO | Ferronoux Holdings, Inc. | 4.74 (5.10%) | 4.51 | 5.4 (13.92%) | 3.28 | ||
| FEU | Far Eastern University, Inc. | 890 (0.00%) | 890 | 994 (11.69%) | 890 | 17.024 | 16.00 (1.80%) |
| FFI | Filipino Fund, Inc. | 7.84 (0.00%) | 7.84 | 9.87 (25.89%) | 7 | 20.632 | 0.08 (1.02%) |
| FGEN | First Gen Corporation | 21.8 (-1.58%) | 22.15 | 22.7 (4.13%) | 14.1 | 12.976 | 0.35 (1.61%) |
| FGENG | First Gen Corporation - Series G Pref. | 104 (0.97%) | 103 | 116 (11.54%) | 90.4 | ||
| FJP | F and J Prince Holdings Corp. "A" | 4.5 (0.00%) | 4.5 | 8.61 (91.33%) | 2.91 | 12.50 | 0.20 (4.44%) |
| FJPB | F and J Prince Holdings Corp. "B" | 5 (0.00%) | 5 | 6.38 (27.60%) | 4.5 | ||
| FLI | Filinvest Land, Inc. | 1.53 (0.00%) | 1.53 | 1.7 (11.11%) | 1.4 | 7.286 | 0.06 (3.92%) |
| FMETF | First Metro Philippine Equity ETF | 117.5 (0.09%) | 117.4 | 121.2 (3.15%) | 102.6 | ||
| FNI | Global Ferronickel Holdings, Inc. | 1.52 (1.33%) | 1.5 | 2.46 (61.84%) | 1.41 | ||
| FOOD | Alliance Select Foods Int'l, Inc. | 0.85 (0.00%) | 0.85 | 1.3 (52.94%) | 0.53 | 15.455 | |
| FPH | First Phil. Holdings Corp. | 79 (-1.31%) | 80.05 | 82.95 (5.00%) | 60.8 | 8.242 | 2.00 (2.53%) |
| FPI | Forum Pacific, Inc. | 0.25 (0.00%) | 0.25 | 0.34 (36.00%) | 0.188 | -8.064 | |
| GEO | GEOGRACE Resources Philippines, Inc. | 0.255 (0.00%) | 0.255 | 0.415 (62.75%) | 0.175 | 39.844 | |
| GERI | Global-Estate Resorts, Inc. | 1.3 (0.00%) | 1.3 | 1.42 (9.23%) | 0.96 | 19.697 | |
| GLO | Globe Telecom, Inc. | 1780 (-0.56%) | 1790 | 2380 (33.71%) | 1475 | 14.82 | 91.00 (5.11%) |
| GLOPA | Globe Telecom, Inc - Preferred "A" | 5 (0.00%) | 5 | 0 () | 0 | ||
| GLOPP | Globe Telecom, Inc. - Perpetual Pref. | 494 (0.00%) | 494 | 518 (4.86%) | 441 | ||
| GMA7 | GMA Network, Inc. | 5.13 (-0.97%) | 5.18 | 6.51 (26.90%) | 4.99 | 11.793 | 0.50 (9.75%) |
| GMAP | GMA Holdings, Inc. "PDR" | 5.01 (-2.34%) | 5.13 | 5.85 (16.77%) | 4.91 | ||
| GPH | Grand Plaza Hotel Corporation | 10.22 (0.00%) | 10.22 | 12.64 (23.68%) | 8 | ||
| GREEN | Greenergy Holdings, Inc. | 2.5 (-8.76%) | 2.74 | 3.55 (42.00%) | 1.23 | -555.303 | |
| GSMI | Ginebra San Miguel Inc. | 29.9 (0.00%) | 29.9 | 31 (3.68%) | 17.32 | -8.399 | |
| GTCAP | GT Capital Holdings, Inc. | 852 (0.12%) | 851 | 1131 (32.75%) | 660.5 | 12.254 | 3.00 (0.35%) |
| GTPPA | GT Capital Non-Voting Perpetual Pref "A" | 874 (0.00%) | 874 | 1000 (14.42%) | 800 | 46.30 (5.30%) | |
| GTPPB | GT Capital Non-Voting Perpetual Pref "B" | 959 (0.00%) | 959 | 999 (4.17%) | 801 | 50.95 (5.31%) | |
| HI | House of Investments, Inc. | 6.41 (-2.88%) | 6.6 | 9 (40.41%) | 5.7 | 3.965 | 0.07 (1.09%) |
| HLCM | Holcim Philippines, Inc. | 11.3 (-0.35%) | 11.34 | 11.4 (0.88%) | 5.7 | 8.968 | 0.42 (3.72%) |
| HOUSE | 8990 Holdings, Inc. | 14.5 (4.02%) | 13.94 | 14.7 (1.38%) | 6.75 | 0.05 (0.34%) | |
| HVN | Golden Haven Memorial Park, Inc. | 408 (0.00%) | 408 | 540 (32.35%) | 239 | ||
| I | I-Remit, Inc. | 1.41 (-0.70%) | 1.42 | 1.84 (30.50%) | 1.36 | 67.788 | |
| ICT | Int'l Container Terminal Services, Inc. | 124 (2.14%) | 121.4 | 133.5 (7.66%) | 76.95 | 248.00 | 2.50 (2.02%) |
| IDC | Italpinas Development Corporation | 5.3 (4.95%) | 5.05 | 7.86 (48.30%) | 3.1 | ||
| IMI | Integrated Micro-Electronics, Inc. | 12.64 (0.80%) | 12.54 | 18.88 (49.37%) | 7.4 | 18.588 | 0.00 (0.00%) |
| IMP | Imperial Resources, Inc. | 1.9 (0.00%) | 1.9 | 2.57 (35.26%) | 1.63 | -27.143 | |
| ION | Ionics, Inc. | 1.77 (-0.56%) | 1.78 | 2.62 (48.02%) | 1.46 | 11.063 | |
| IPM | IPM Holdings, Inc. | 7.05 (0.00%) | 7.05 | 8.29 (17.59%) | 7 | ||
| IPO | iPeople, Inc. | 11.02 (0.00%) | 11.02 | 15 (36.12%) | 10.02 | 11.139 | 0.18 (1.63%) |
| IRC | IRC Properties, Inc. | 1.66 (-5.68%) | 1.76 | 2.97 (78.92%) | 0.99 | 55.333 | |
| IS | Island Information and Technology, Inc. | 0.126 (0.00%) | 0.126 | 0.178 (41.27%) | 0.08 | 10,211.032 | |
| ISM | ISM Communications Corporation | 5.11 (4.29%) | 4.9 | 8.62 (68.69%) | 1.35 | 76.269 | |
| JAS | Jackstones, Inc. | 3.04 (2.36%) | 2.97 | 5.62 (84.87%) | 2.85 | ||
| JFC | Jollibee Foods Corporation | 303 (0.87%) | 300.4 | 328.4 (8.38%) | 243 | 65.613 | 2.48 (0.82%) |
| JGS | JG Summit Holdings, Inc. | 65 (-0.99%) | 65.65 | 69.75 (7.31%) | 41.3 | 20.57 | 0.30 (0.46%) |
| JOH | Jolliville Holdings Corporation | 5.5 (-0.90%) | 5.55 | 6.78 (23.27%) | 4.29 | 6.472 | |
| KEP | Keppel Philippines Properties, Inc. | 4.86 (0.00%) | 4.86 | 4.87 (0.21%) | 3.52 | 486.00 | |
| KPH | Keppel Philippines Holdings, Inc. "A" | 4.8 (0.00%) | 4.8 | 6.6 (37.50%) | 3.46 | 22.018 | 0.10 (2.08%) |
| 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. | 0.83 (1.22%) | 0.82 | 1.1 (32.53%) | 0.52 | 13.833 | 0.03 (3.61%) |
| LBC | LBC Express Holdings, Inc. | 15.16 (-2.82%) | 15.6 | 17.5 (15.44%) | 13.52 | ||
| LC | Lepanto Consolidated Mining Co. "A" | 0.113 (-0.88%) | 0.114 | 0.143 (26.55%) | 0.09 | 1.42 | |
| LCB | Lepanto Consolidated Mining Co. "B" | 0.113 (0.00%) | 0.113 | 0.147 (30.09%) | 0.095 | 1.42 | |
| LFM | Liberty Flour Mills, Inc. | 50 (0.00%) | 50 | 60.95 (21.90%) | 25.05 | 45.455 | 1.00 (2.00%) |
| LIHC | Lodestar Investment Hldgs Corp. | 0.52 (1.96%) | 0.51 | 0.75 (44.23%) | 0.48 | -86.667 | |
| LMG | LMG Chemicals Corporation | 3.84 (0.00%) | 3.84 | 5.6 (45.83%) | 3.83 | -685.714 | |
| LOTO | Pacific Online Systems Corporation | 4.27 (0.23%) | 4.26 | 5.95 (39.34%) | 4.2 | 5.467 | 0.80 (18.74%) |
| LPZ | Lopez Holdings Corporation | 5.02 (-0.79%) | 5.06 | 5.98 (19.12%) | 3.54 | 3.72 | 0.10 (1.99%) |
| LR | Leisure and Resorts World Corporation | 3.75 (-1.83%) | 3.82 | 4.89 (30.40%) | 2.48 | 4.969 | |
| LRP | Leisure and Resorts World Corp.-Pref | 1.01 (1.00%) | 1 | 1.08 (6.93%) | 0.96 | 0.04 (3.96%) | |
| LRW | Leisure and Resorts World Corp.-Warrants | 1.91 (-1.55%) | 1.94 | 2.95 (54.45%) | 1.5 | ||
| LSC | Lorenzo Shipping Corporation | 0.83 (-4.60%) | 0.87 | 1.45 (74.70%) | 0.62 | 10.375 | |
| LTG | LT Group, Inc. | 16 (1.27%) | 15.8 | 22.15 (38.44%) | 12.78 | 26.23 | 0.20 (1.25%) |
| MA | Manila Mining Corporation "A" | 0.0087 (6.10%) | 0.0082 | 0.012 (37.93%) | 0.006 | 435.00 | |
| MAB | Manila Mining Corporation "B" | 0.0086 (2.38%) | 0.0084 | 0.012 (39.53%) | 0.0052 | 430.00 | |
| MAC | Macroasia Corporation | 21.7 (0.70%) | 21.55 | 23 (5.99%) | 11.8 | 80.37 | 0.14 (0.65%) |
| MACAY | Macay Holdings, Inc. | 10.58 (3.73%) | 10.2 | 26.4 (149.53%) | 6.75 | 0.12 (1.13%) | |
| MAH | Metro Alliance Holdings & Equities Corp. | 1.84 (3.37%) | 1.78 | 5.5 (198.91%) | 0.92 | ||
| MAHB | Metro Alliance Holdings & Equities Corp. | 1.7 (0.00%) | 1.7 | 5.45 (220.59%) | 1.05 | ||
| MARC | Marcventures Holdings, Inc. | 1.09 (2.83%) | 1.06 | 1.77 (62.39%) | 0.99 | 2.37 | |
| MAXS | Max's Group, Inc. | 14.9 (2.76%) | 14.5 | 15.48 (3.89%) | 9.29 | 0.14 (0.94%) | |
| MB | Manila Bulletin Publishing Corp. | 0.6 (-1.64%) | 0.61 | 1.14 (90.00%) | 0.315 | 30.00 | |
| MBC | Manila Broadcasting Company | 15.08 (-11.19%) | 16.98 | 20 (32.63%) | 8.32 | 0.30 (1.99%) | |
| MBT | Metropolitan Bank and Trust Company | 76.85 (1.52%) | 75.7 | 86.5 (12.56%) | 64 | 13.114 | 1.00 (1.30%) |
| MED | MEDCO Holdings, Inc. | 0.5 (0.00%) | 0.5 | 0.66 (32.00%) | 0.42 | ||
| MEG | Megaworld Corporation | 5.59 (-0.18%) | 5.6 | 5.89 (5.37%) | 3.98 | 17.414 | 0.06 (1.07%) |
| MER | Manila Electric Company | 385 (0.57%) | 382.8 | 398 (3.38%) | 291.4 | 22.727 | 18.69 (4.85%) |
| MFC | Manulife Financial Corporation | 780 (-1.89%) | 795 | 900 (15.38%) | 750 | 20.64 | 0.91 (0.12%) |
| MFIN | Makati Finance Corporation | 2.6 (0.00%) | 2.6 | 3 (15.38%) | 1.56 | 0.04 (1.54%) | |
| MG | Millenium Global Holdings, Inc. | 0.202 (-3.35%) | 0.209 | 0.27 (33.66%) | 0.16 | ||
| MHC | Mabuhay Holdings Corporation | 0.58 (3.57%) | 0.56 | 0.81 (39.66%) | 0.5 | 77.333 | |
| MJC | Manila Jockey Club, Inc. | 4.75 (0.00%) | 4.75 | 6.22 (30.95%) | 3.83 | 2,638.889 | 0.05 (1.05%) |
| MJIC | MJC Investments Corporation | 3.39 (23.27%) | 2.75 | 3.73 (10.03%) | 2.56 | 1,695.00 | |
| MPI | Metro Pacific Investments Corporation | 4.44 (0.91%) | 4.4 | 5.56 (25.23%) | 4.29 | 12.87 | 0.11 (2.48%) |
| MRC | MRC Allied, Inc. | 0.335 (-1.47%) | 0.34 | 0.78 (132.84%) | 0.285 | 11.167 | |
| MRP | Melco Resorts and Entertainment (Phils.) | 7.25 (0.00%) | 7.25 | 9.27 (27.86%) | 5.02 | ||
| MRSGI | Metro Retail Stores Group, Inc. | 3.45 (-0.86%) | 3.48 | 3.54 (2.61%) | 1.91 | 0.06 (1.74%) | |
| MVC | Mabuhay Vinyl Corporation | 3.62 (0.28%) | 3.61 | 3.9 (7.73%) | 3.02 | 27.846 | 0.07 (1.93%) |
| MWC | Manila Water Company, Inc. | 22.75 (0.22%) | 22.7 | 28.35 (24.62%) | 22.35 | 9.44 | 0.86 (3.78%) |
| MWIDE | Megawide Construction Corporation | 22.05 (-0.23%) | 22.1 | 25 (13.38%) | 14.02 | 53.78 | 0.12 (0.54%) |
| MWP | Megawide Const. Corp. - Perpetual Pref. | 102.9 (2.80%) | 100.1 | 107.1 (4.08%) | 95.1 | 7.03 (6.83%) | |
| NI | NiHAO Minerals Resources Int'l, Inc. | 1.01 (0.00%) | 1.01 | 1.55 (53.47%) | 0.95 | 33.667 | |
| NIKL | Nickel Asia Corporation | 2.47 (0.41%) | 2.46 | 3.24 (31.17%) | 1.89 | 9.148 | 0.12 (4.86%) |
| NOW | Now Corporation | 2.33 (0.43%) | 2.32 | 12.16 (421.89%) | 1.85 | ||
| NRCP | National Reinsurance Corp. of the Phils. | 0.99 (-1.98%) | 1.01 | 1.37 (38.38%) | 0.73 | 11.786 | |
| OM | Omico Corporation | 0.62 (0.00%) | 0.62 | 1.06 (70.97%) | 0.49 | -26.096 | |
| OPM | Oriental Pet. and Minerals Corp. "A" | 0.012 (-7.69%) | 0.013 | 0.014 (16.67%) | 0.011 | 13.333 | |
| 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. | 0.92 (0.00%) | 0.92 | 1.53 (66.30%) | 0.81 | 5.14 | |
| OV | The Philodrill Corporation | 0.012 (0.00%) | 0.012 | 0.014 (16.67%) | 0.011 | 20.00 | |
| PA | Pacifica, Inc. | 0.04 (0.00%) | 0.04 | 0.058 (45.00%) | 0.03 | -444.444 | |
| PAL | PAL Holdings Inc. | 10 (-2.53%) | 10.26 | 17.8 (78.00%) | 7.5 | ||
| PAX | Paxys, Inc. | 3.11 (-5.76%) | 3.3 | 3.95 (27.01%) | 2.74 | 1.51 | |
| PBB | Philippine Business Bank | 13.46 (-0.15%) | 13.48 | 15 (11.44%) | 10.5 | 33.65 | |
| PBC | Philippine Bank of Communications | 21.95 (0.00%) | 21.95 | 24.7 (12.53%) | 16.9 | 32.279 | |
| PCOR | Petron Corporation | 6.32 (-0.94%) | 6.38 | 9.67 (53.01%) | 6.31 | 42.133 | 0.15 (2.37%) |
| PERC | Petroenergy Resources Corporation | 4.4 (-4.35%) | 4.6 | 4.98 (13.18%) | 3.5 | 12.222 | 0.10 (2.27%) |
| PGOLD | Puregold Price Club, Inc. | 44 (1.97%) | 43.15 | 50.3 (14.32%) | 39.6 | 24.309 | |
| PHA | Premiere Horizon Alliance Corporation | 0.96 (0.00%) | 0.96 | 1.77 (84.38%) | 0.3 | 31.169 | |
| PHEN | PHINMA Energy Corporation | 1.44 (-0.69%) | 1.45 | 1.68 (16.67%) | 0.85 | 7.579 | 0.04 (2.78%) |
| PHES | Phil. Estates Corporation | 0.49 (2.08%) | 0.48 | 0.6 (22.45%) | 0.395 | 490.00 | |
| PHN | Phinma Corporation | 9.1 (0.00%) | 9.1 | 9.98 (9.67%) | 7.5 | 6.107 | 0.40 (4.40%) |
| PHR | 4.18 (7.18%) | 3.9 | 9.2 (120.10%) | 3.9 | |||
| PIP | Pepsi-Cola Products Philippines, Inc. | 1.25 (0.81%) | 1.24 | 2.65 (112.00%) | 1.2 | 5.682 | 0.04 (3.20%) |
| PIZZA | Shakey's Pizza Asia Ventures, Inc. | 12.34 (-4.93%) | 12.98 | 14.6 (18.31%) | 9.8 | ||
| PLC | Premium Leisure Corp. | 0.74 (-1.33%) | 0.75 | 1.2 (62.16%) | 0.62 | 0.04 (5.41%) | |
| PMPC | Panasonic Manufacturing Phils. Corp. | 6.1 (-1.61%) | 6.2 | 7.8 (27.87%) | 5.16 | 15.641 | 0.37 (6.07%) |
| PNB | Philippine National Bank | 52.75 (0.48%) | 52.5 | 62.65 (18.77%) | 38.95 | 10.787 | |
| PNX | Phoenix Petroleum Philippines, Inc. | 12.08 (0.67%) | 12 | 12.8 (5.96%) | 10.1 | 20.133 | 0.15 (1.24%) |
| PNX3A | Phoenix Petroleum - Non-Voting Pref. 3A | 100 (0.45%) | 99.55 | 104.5 (4.50%) | 98.75 | 7.43 (7.43%) | |
| PNX3B | Phoenix Petroleum - Non-Voting Pref. 3B | 105 (-0.94%) | 106 | 112 (6.67%) | 101.2 | 8.11 (7.72%) | |
| POPI | Prime Orion Philippines, Inc. | 2.86 (-2.39%) | 2.93 | 3.39 (18.53%) | 2.16 | 31.778 | |
| PORT | Globalport 900, Inc. | 7.3 (0.00%) | 7.3 | 14.48 (98.36%) | 5.1 | ||
| PPC | Pryce Corporation | 5 (-0.99%) | 5.05 | 6.89 (37.80%) | 5 | 0.24 (4.80%) | |
| PPG | Phinma Petroleum and Geothermal, Inc. | 3.1 (-3.12%) | 3.2 | 4.83 (55.81%) | 1.97 | ||
| PRC | Philippine Racing Club, Inc. | 8.15 (14.63%) | 7.11 | 11.98 (46.99%) | 7 | 9.819 | 0.08 (0.98%) |
| PRF2A | Petron Corp. - Perpetual Pref. Series 2A | 990 (0.00%) | 990 | 1045 (5.56%) | 900 | 63.00 (6.36%) | |
| PRF2B | Petron Corp. - Perpetual Pref. Series 2B | 1030 (0.00%) | 1030 | 1490 (44.66%) | 950 | 68.58 (6.66%) | |
| PRIM | Prime Media Holdings, Inc. | 1.13 (-0.88%) | 1.14 | 1.66 (46.90%) | 1.09 | ||
| PRMX | Primex Corporation | 2.41 (0.00%) | 2.41 | 4.58 (90.04%) | 2.39 | 15.508 | 0.06 (2.49%) |
| PSB | Philippine Savings Bank | 58.95 (0.00%) | 58.95 | 80.93 (37.29%) | 57 | 6.021 | 3.00 (5.09%) |
| PSE | The Philippine Stock Exchange, Inc | 178 (-2.68%) | 182.9 | 224.8 (26.29%) | 169 | 19.119 | 9.00 (5.06%) |
| PTC | Philippine Trust Company | 121.8 (10.63%) | 110.1 | 145.2 (19.21%) | 100.2 | 118.252 | |
| PX | Philex Mining Corporation | 3.15 (-1.25%) | 3.19 | 5.97 (89.52%) | 2.5 | 17.403 | 0.08 (2.54%) |
| PXP | PXP Energy Corporation | 8.57 (-7.25%) | 9.24 | 19.7 (129.87%) | 6.54 | 30.607 | |
| RCB | Rizal Commercial Banking Corp. | 26 (0.00%) | 26 | 37.69 (44.96%) | 24.85 | 8.469 | 0.62 (2.38%) |
| RCI | Roxas and Company, Inc. | 1.74 (5.45%) | 1.65 | 2.95 (69.54%) | 1.62 | 24.857 | |
| REG | Republic Glass Holdings Corp. | 2.64 (0.00%) | 2.64 | 3.5 (32.58%) | 2.45 | 13.20 | 0.08 (3.03%) |
| RFM | RFM Corporation | 4.8 (0.00%) | 4.8 | 5.4 (12.50%) | 4.45 | 18.462 | 0.15 (3.13%) |
| RLC | Robinson Land Corporation | 24.5 (2.73%) | 23.85 | 24.85 (1.43%) | 17.5 | 17.626 | 0.36 (1.47%) |
| RLT | Philippine Realty and Holdings Corp. | 0.43 (0.00%) | 0.43 | 0.59 (37.21%) | 0.32 | 21.50 | |
| ROCK | Rockwell Land Corporation | 2 (0.00%) | 2 | 2.28 (14.00%) | 1.8 | 7.449 | 0.07 (3.50%) |
| ROX | Roxas Holdings, Inc. | 2.15 (-3.15%) | 2.22 | 3.8 (76.74%) | 1.61 | 219.388 | |
| RRHI | Robinsons Retail Holdings, Inc. | 78.3 (0.00%) | 78.3 | 92 (17.50%) | 70 | 0.72 (0.92%) | |
| RWM | Travellers Int'l. Hotel Group, Inc. | 5.63 (0.18%) | 5.62 | 5.9 (4.80%) | 4.61 | ||
| SBS | SBS Philippines Corporation | 9.04 (0.00%) | 9.04 | 9.62 (6.42%) | 6.6 | 0.02 (0.22%) | |
| SCC | Semirara Mining and Power Corporation | 23.7 (0.00%) | 23.7 | 33.05 (39.45%) | 19.8 | 2.985 | 2.25 (9.49%) |
| SECB | Security Bank Corporation | 181.2 (1.34%) | 178.8 | 226.8 (25.17%) | 132.1 | 14.19 | 3.00 (1.66%) |
| SEVN | Philippine Seven Corporation | 116 (-3.33%) | 120 | 145 (25.00%) | 98 | 52.727 | 0.86 (0.74%) |
| SFI | Swift Foods, Inc. | 0.129 (0.00%) | 0.129 | 0.143 (10.85%) | 0.121 | 2.15 | |
| SFIP | Swift Foods, Inc. Conv. Pref. | 1.45 (0.00%) | 1.45 | 2.16 (48.97%) | 1.2 | ||
| SGI | Solid Group, Inc. | 1.34 (0.75%) | 1.33 | 1.72 (28.36%) | 1.25 | 4.963 | 0.06 (4.48%) |
| SGP | Synergy Grid and Dev't Phils., Inc. | 434 (0.93%) | 430 | 697 (60.60%) | 288.2 | -2,712.50 | |
| SHLPH | Pilipinas Shell Petroleum Corporation | 45.2 (0.00%) | 45.2 | 59.5 (31.64%) | 44.15 | 5.14 (11.37%) | |
| SHNG | Shang Properties, Inc. | 3.04 (-0.33%) | 3.05 | 3.52 (15.79%) | 2.95 | 5.084 | 0.20 (6.58%) |
| SLF | Sun Life Financial, Inc. | 1810 (0.00%) | 1810 | 1975 (9.12%) | 1780 | 14.221 | 1.90 (0.10%) |
| SLI | Sta. Lucia Land, Inc. | 1.7 (1.80%) | 1.67 | 1.7 (0.00%) | 1 | 21.519 | |
| SM | SM Investments Corporation | 950 (0.00%) | 950 | 1025 (7.89%) | 826 | 39.938 | 8.20 (0.86%) |
| SMC | San Miguel Corporation | 175 (-1.30%) | 177.3 | 184 (5.14%) | 134 | 69.17 | 1.40 (0.80%) |
| 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 (-0.13%) | 75.1 | 91 (21.33%) | 73.15 | 5.72 (7.63%) | |
| SMC2C | San Miguel Corporation Series 2-C Pref. | 76.05 (-1.17%) | 76.95 | 80.9 (6.38%) | 75 | 6.00 (7.89%) | |
| SMC2D | San Miguel Corporation Series 2-D Pref. | 72.5 (0.90%) | 71.85 | 76.9 (6.07%) | 70 | 4.46 (6.15%) | |
| SMC2E | San Miguel Corporation Series 2-E Pref. | 72.55 (0.07%) | 72.5 | 77 (6.13%) | 71.3 | 4.74 (6.53%) | |
| SMC2F | San Miguel Corporation Series 2-F Pref. | 74.2 (0.00%) | 74.2 | 79.5 (7.14%) | 70.05 | 5.11 (6.89%) | |
| SMC2G | San Miguel Corporation Series 2-G Pref. | 73 (-1.88%) | 74.4 | 76.7 (5.07%) | 70.3 | 4.93 (6.75%) | |
| SMC2H | San Miguel Corporation Series 2-H Pref. | 73.65 (2.29%) | 72 | 78 (5.91%) | 71 | 4.74 (6.44%) | |
| SMC2I | San Miguel Corporation Series 2-I Pref. | 73.4 (0.00%) | 73.4 | 78.2 (6.54%) | 40.8 | 4.75 (6.47%) | |
| SMPH | SM Prime Holdings, Inc. | 40.8 (2.00%) | 40 | 40.8 (0.00%) | 31.45 | 41.548 | 0.35 (0.86%) |
| SOC | SOCResources, Inc. | 0.94 (-4.08%) | 0.98 | 1.64 (74.47%) | 0.71 | 7.425 | |
| SPC | SPC Power Corporation | 6.96 (-0.29%) | 6.98 | 7.8 (12.07%) | 4.8 | 7.03 | 0.80 (11.49%) |
| SPM | Seafront Resources Corporation | 2.39 (0.00%) | 2.39 | 2.83 (18.41%) | 2.2 | 119.50 | |
| SRDC | Supercity Realty Development Corporation | 0.8 (0.00%) | 0.8 | 0.8 (0.00%) | 0.8 | ||
| SSI | SSI Group, Inc. | 2.7 (0.00%) | 2.7 | 2.95 (9.26%) | 1.8 | 0.01 (0.37%) | |
| SSP | SFA Semicon Philippines Corporation | 1.29 (1.57%) | 1.27 | 2.13 (65.12%) | 1.16 | ||
| STI | STI Education Systems Holdings, Inc. | 0.68 (1.49%) | 0.67 | 1.33 (95.59%) | 0.52 | 9.189 | 0.02 (2.94%) |
| STR | Starmalls, Inc. | 7.12 (1.86%) | 6.99 | 18.3 (157.02%) | 3.7 | 60.855 | 0.05 (0.70%) |
| SUN | Suntrust Home Developers, Inc. | 0.74 (0.00%) | 0.74 | 0.95 (28.38%) | 0.68 | 46.25 | |
| T | TKC Metals Corporation | 0.99 (1.02%) | 0.98 | 1.76 (77.78%) | 0.77 | -1.98 | |
| TBGI | Transpacific Broadband Group Int'l. Inc. | 0.37 (0.00%) | 0.37 | 0.83 (124.32%) | 0.295 | 68.519 | |
| TECH | Cirtek Holdings Philippines Corporation | 28 (0.72%) | 27.8 | 53.8 (92.14%) | 27.25 | 45.902 | 0.00 (0.00%) |
| TEL | PLDT, Inc. | 1234 (0.16%) | 1232 | 1463 (18.56%) | 1015 | 12.116 | 64.00 (5.19%) |
| TFC | PTFC Redevelopment Corporation | 45.3 (0.00%) | 45.3 | 70 (54.53%) | 29 | 53.929 | 2.50 (5.52%) |
| TFHI | Top Frontier Investment Holdings, Inc. | 270 (0.00%) | 270 | 320 (18.52%) | 232 | ||
| TUGS | Harbor Star Shipping Services, Inc. | 2.84 (-1.05%) | 2.87 | 4.38 (54.23%) | 2.32 | ||
| UBP | Union Bank of the Philippines | 60.7 (-0.08%) | 60.75 | 90.02 (48.30%) | 58 | 10.687 | 1.90 (3.13%) |
| 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 | 0.007 (0.00%) | 0.007 | 0.012 (71.43%) | 0.0055 | -35.00 | |
| URC | Universal Robina Corporation | 143.6 (-1.31%) | 145.5 | 159.6 (11.14%) | 111.3 | 25.282 | 3.15 (2.19%) |
| V | Vantage Equities, Inc. | 1.13 (0.00%) | 1.13 | 1.3 (15.04%) | 1.13 | 16.866 | |
| VITA | Vitarich Corporation | 1.37 (-1.44%) | 1.39 | 3.95 (188.32%) | 1.29 | 456.667 | |
| VLL | Vista Land and Lifescapes, Inc. | 7.32 (0.41%) | 7.29 | 8.5 (16.12%) | 5.01 | 11.768 | 0.23 (3.14%) |
| VMC | Victorias Milling Company, Inc. | 2.5 (0.00%) | 2.5 | 4 (60.00%) | 2.31 | 5.952 | |
| VUL | Vulcan Industrial and Mining Corporation | 1.17 (0.00%) | 1.17 | 2.95 (152.14%) | 0.76 | 11.782 | |
| VVT | Vivant Corporation | 16 (0.00%) | 16 | 22.05 (37.81%) | 15.2 | 15.549 | 0.28 (1.75%) |
| WEB | Philweb Corporation | 3.04 (1.33%) | 3 | 6.28 (106.58%) | 2.53 | 4.096 | |
| WIN | Wellex Industries, Inc. | 0.241 (2.12%) | 0.236 | 0.42 (74.27%) | 0.198 | -26.778 | |
| WLCON | Wilcon Depot, Inc. | 16.8 (-1.52%) | 17.06 | 17.3 (2.98%) | 9.94 | ||
| WPI | Waterfront Philippines, Inc. | 0.67 (1.52%) | 0.66 | 0.94 (40.30%) | 0.45 | 13.137 | |
| X | Xurpas Inc. | 1.17 (3.54%) | 1.13 | 3.72 (217.95%) | 1.04 | ||
| ZHI | Zeus Holdings, Inc. | 0.335 (1.52%) | 0.33 | 0.485 (44.78%) | 0.15 | -1,395.833 |
Labels: Stocks, Philippines, All Listed Companies, PSE, Philippine Stock Exchange