Updated: Yesterday 3:54 PM. PSEi: (7583.52 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 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: