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. | 9.9 (2.59%) | 9.65 | 23.75 (139.90%) | 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. | 16 (1.39%) | 15.78 | 43 (168.75%) | 12 | 2,539.683 | |
| ABA | AbaCore Capital Holdings, Inc. | 0.465 (-2.11%) | 0.475 | 0.51 (9.68%) | 0.2 | 2.163 | |
| ABG | Asiabest Group International, Inc. | 20.75 (-5.68%) | 22 | 46 (121.69%) | 15.7 | 4,150.00 | |
| ABS | ABS-CBN Corporation | 19.9 (0.20%) | 19.86 | 37.9 (90.45%) | 19.48 | 5.598 | |
| ABSP | ABS-CBN Holdings Corporation "PDR" | 19.1 (0.00%) | 19.1 | 37.5 (96.34%) | 18.7 | ||
| AC | Ayala Corporation | 945.5 (4.48%) | 905 | 1095 (15.81%) | 867.5 | 27.899 | 6.92 (0.73%) |
| ACE | Acesite (Phils.) Hotel Corp. | 1.26 (0.00%) | 1.26 | 1.75 (38.89%) | 1.22 | 5.727 | |
| ACPA | Ayala Corporation Preferred Class "A" | 500 (0.00%) | 500 | 540 (8.00%) | 489 | ||
| ACPB2 | Ayala Corp. Class "B" Series 2 Pref. | 488 (0.21%) | 487 | 540 (10.66%) | 487 | ||
| ACR | Alsons Consolidated Resources, Inc. | 1.26 (0.80%) | 1.25 | 1.43 (13.49%) | 1.08 | 42.00 | 0.02 (1.59%) |
| AEV | Aboitiz Equity Ventures, Inc. | 46.85 (1.19%) | 46.3 | 79 (68.62%) | 44 | 14.714 | |
| AGI | Alliance Global Group, Inc. | 10.76 (0.56%) | 10.7 | 16.5 (53.35%) | 10.18 | 7.913 | |
| ALCO | Arthaland Corporation | 0.52 (-3.70%) | 0.54 | 1.08 (107.69%) | 0.5 | 12.352 | |
| ALCPB | Arthaland Corp. Perpetual Pref "B" | 95.45 (0.00%) | 95.45 | 109 (14.20%) | 95.45 | 1.76 (1.84%) | |
| ALHI | Anchor Land Holdings, Inc. | 11 (0.00%) | 11 | 29.25 (165.91%) | 8.47 | 28.205 | 0.06 (0.55%) |
| ALI | Ayala Land, Inc. | 39.9 (1.40%) | 39.35 | 47.5 (19.05%) | 36.05 | 33.25 | 0.24 (0.60%) |
| ANI | AgriNurture, Inc. | 17.68 (1.84%) | 17.36 | 18.32 (3.62%) | 9.44 | 21.827 | |
| ANS | A. Soriano Corporation | 6.2 (0.00%) | 6.2 | 7.9 (27.42%) | 5.95 | 6.019 | |
| AP | Aboitiz Power Corporation | 32.5 (2.69%) | 31.65 | 41.8 (28.62%) | 31.2 | 13.598 | |
| APC | APC Group, Inc. | 0.365 (1.39%) | 0.36 | 0.91 (149.32%) | 0.34 | 18.25 | |
| APL | Apollo Global Capital, Inc. | 0.039 (0.00%) | 0.039 | 0.072 (84.62%) | 0.037 | ||
| APO | Anglo-Philippine Holdings Corporation | 0.78 (0.00%) | 0.78 | 1.18 (51.28%) | 0.73 | 8.667 | |
| APX | Apex Mining Company, Inc. | 1.89 (5.00%) | 1.8 | 2.08 (10.05%) | 1.4 | 189.00 | |
| AR | Abra Mining and Industrial Corp. | 0.002 (-4.76%) | 0.0021 | 0.0038 (90.00%) | 0.0019 | -41.667 | |
| ARA | Araneta Properties, Inc. | 1.77 (-0.56%) | 1.78 | 2.52 (42.37%) | 1.77 | 75.966 | |
| AT | Atlas Cons. Mining and Dev't Corp. | 2.35 (0.00%) | 2.35 | 5.2 (121.28%) | 2.31 | 39.167 | |
| ATI | Asian Terminals, Inc. | 13.06 (0.00%) | 13.06 | 16.98 (30.02%) | 11 | 14.841 | 0.43 (3.29%) |
| ATN | ATN Holdings, Inc. "A" | 1.48 (0.68%) | 1.47 | 1.69 (14.19%) | 0.35 | 1,345.455 | |
| ATNB | ATN Holdings, Inc. "B" | 1.48 (0.68%) | 1.47 | 1.7 (14.86%) | 0.31 | 1,345.455 | |
| AUB | Asia United Bank Corporation | 59.5 (0.00%) | 59.5 | 60.1 (1.01%) | 55.2 | 1.50 (2.52%) | |
| BC | Benguet Corporation "A" | 1.25 (0.00%) | 1.25 | 2 (60.00%) | 0.97 | 1.238 | |
| BCB | Benguet Corporation "B" | 1.09 (0.00%) | 1.09 | 2.16 (98.17%) | 0.87 | 1.079 | |
| BCOR | Berjaya Philippines, Inc. | 1.7 (1.80%) | 1.67 | 12.82 (654.12%) | 1.36 | 8.252 | |
| BCP | Benguet Corporation Conv. Pref. "A" | 12.02 (0.00%) | 12.02 | 44.55 (270.63%) | 12.02 | ||
| BDO | BDO Unibank, Inc. | 129.7 (4.60%) | 124 | 167.7 (29.30%) | 106.6 | 18.962 | 0.90 (0.69%) |
| BEL | Belle Corporation | 2.23 (0.00%) | 2.23 | 4.1 (83.86%) | 2.17 | 19.224 | |
| BH | BHI Holdings, Inc. | 1800 (19.44%) | 1507 | 2990 (66.11%) | 1000 | ||
| BHI | Boulevard Holdings, Inc. | 0.056 (0.00%) | 0.056 | 0.082 (46.43%) | 0.052 | 93.333 | |
| BKR | Bright Kindle Res. and Investments, Inc. | 1.57 (1.29%) | 1.55 | 2.55 (62.42%) | 1.27 | ||
| BLFI | BDO Leasing and Finance, Inc. | 2.3 (-2.13%) | 2.35 | 4.36 (89.57%) | 2.19 | 8.846 | |
| BLOOM | Bloomberry Resorts Corporation | 7.58 (3.41%) | 7.33 | 14.86 (96.04%) | 7.3 | 19.947 | |
| BMM | Bogo Medellin Milling Company | 110 (0.00%) | 110 | 265 (140.91%) | 90 | 42.146 | |
| BPI | Bank of the Philippine Islands | 88.7 (-0.22%) | 88.9 | 125.45 (41.43%) | 78.9 | 19.116 | 1.80 (2.03%) |
| BRN | A Brown Company, Inc. | 0.76 (-1.30%) | 0.77 | 1.28 (68.42%) | 0.63 | 131.034 | |
| BSC | Basic Energy Corporation | 0.225 (-0.44%) | 0.226 | 0.315 (40.00%) | 0.203 | 112.50 | |
| CA | Concrete Aggregates Corp. "A" | 60.6 (-0.25%) | 60.75 | 105 (73.27%) | 53 | ||
| CAB | Concrete Aggregates Corp. "B" | 78.1 (0.00%) | 78.1 | 168 (115.11%) | 76.05 | ||
| CAT | Central Azucarera De Tarlac | 16.08 (0.50%) | 16 | 51.2 (218.41%) | 14.3 | 3.153 | |
| CDC | Cityland Development Corporation | 0.86 (-2.27%) | 0.88 | 1.25 (45.35%) | 0.84 | 4.30 | 0.04 (93.02%) |
| CEB | Cebu Air, Inc. | 67.4 (3.30%) | 65.25 | 103.5 (53.56%) | 61.25 | 9.309 | 2.75 (4.08%) |
| CEI | Crown Equities, Inc. | 0.22 (0.00%) | 0.22 | 0.385 (75.00%) | 0.2 | 440.00 | |
| CEU | Centro Escolar University | 7.8 (0.00%) | 7.8 | 9.38 (20.26%) | 6.14 | 8.387 | 0.20 (2.56%) |
| CHI | Cebu Holdings, Inc. | 6 (4.90%) | 5.72 | 8.9 (48.33%) | 5 | 13.953 | 0.15 (2.50%) |
| CHIB | China Banking Corporation | 27.75 (0.18%) | 27.7 | 37.5 (35.14%) | 27.55 | 9.925 | 0.80 (36.04%) |
| CHP | Cemex Holdings Philippines, Inc. | 2 (0.50%) | 1.99 | 5.53 (176.50%) | 1.89 | ||
| CIC | Concepcion Industrial Corporation | 35.2 (0.00%) | 35.2 | 67.5 (91.76%) | 33.45 | 1.00 (14.20%) | |
| CIP | Chemical Industries of the Phils. | 171.8 (0.00%) | 171.8 | 460 (167.75%) | 151.1 | 17.17 (9.99%) | |
| CLC | Chelsea Logistics Holdings Corp. | 7.94 (3.93%) | 7.64 | 9.79 (23.30%) | 4.4 | ||
| CLI | Cebu Landmasters, Inc. | 3.87 (1.84%) | 3.8 | 5.12 (32.30%) | 3.6 | ||
| CNPF | Century Pacific Food, Inc. | 14.08 (0.57%) | 14 | 17.8 (26.42%) | 12.9 | 0.18 (1.28%) | |
| COAL | Coal Asia Holdings, Inc. | 0.295 (0.00%) | 0.295 | 0.38 (28.81%) | 0.285 | ||
| COL | COL Financial Group, Inc. | 15.6 (2.63%) | 15.2 | 16.82 (7.82%) | 15 | 28.364 | 0.60 (3.85%) |
| COSCO | Cosco Capital, Inc. | 7.35 (4.55%) | 7.03 | 8 (8.84%) | 5.6 | 0.10 (1.36%) | |
| CPG | Century Properties Group, Inc. | 0.41 (-1.20%) | 0.415 | 0.53 (29.27%) | 0.38 | 3.154 | 0.02 (4.88%) |
| CPM | Century Peak Metals Holdings Corporation | 1.95 (1.56%) | 1.92 | 2.09 (7.18%) | 1.51 | 16.25 | |
| 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 | 1.4 (0.72%) | 1.39 | 2.21 (57.86%) | 1.38 | 0.09 (6.43%) | |
| CSB | Citystate Savings Bank | 7.59 (0.00%) | 7.59 | 10 (31.75%) | 3.5 | ||
| CYBR | Cyber Bay Corporation | 0.34 (0.00%) | 0.34 | 0.53 (55.88%) | 0.325 | -7.234 | |
| DAVIN | Da Vinci Capital Holdings, Inc. | 5.2 (0.00%) | 5.2 | 7.3 (40.38%) | 4 | ||
| DD | DoubleDragon Properties Corp. | 18.88 (4.31%) | 18.1 | 42.1 (122.99%) | 17.14 | ||
| DDPR | DoubleDragon Properties Corp. Pref. | 98 (1.03%) | 97 | 106.9 (9.08%) | 94.5 | 4.86 (4.96%) | |
| DFNN | DFNN, Inc. | 7.9 (3.27%) | 7.65 | 10 (26.58%) | 6.5 | 37.619 | |
| DIZ | Dizon Copper Silver Mines, Inc. | 6.99 (-0.29%) | 7.01 | 8.8 (25.89%) | 6.8 | -116.50 | |
| DMC | DMCI Holdings, Inc. | 13.1 (3.15%) | 12.7 | 15.18 (15.88%) | 9.82 | 13.505 | 0.48 (3.66%) |
| DNA | Philab Holdings Corp. | 2.86 (0.00%) | 2.86 | 6.65 (132.52%) | 2.8 | ||
| DNL | D and L Industries, Inc. | 10.78 (-0.19%) | 10.8 | 12.76 (18.37%) | 9.55 | 23.956 | 0.24 (2.23%) |
| DWC | Discovery World Corporation | 2.43 (0.00%) | 2.43 | 4.2 (72.84%) | 2 | ||
| EAGLE | Eagle Cement Corporation | 15.4 (0.00%) | 15.4 | 16.68 (8.31%) | 13.82 | ||
| ECP | Easycall Comm. Phils., Inc. | 5.03 (-4.91%) | 5.29 | 76.5 (1,420.87%) | 3.26 | 55.889 | |
| EDC | Energy Development Corporation | 6.87 (0.00%) | 6.87 | 8.09 (17.76%) | 4.92 | 16.88 | |
| EEI | EEI Corporation | 8.5 (-3.85%) | 8.84 | 13.6 (60.00%) | 7.75 | 43.456 | |
| 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. | 0.5 (0.00%) | 0.5 | 0.75 (50.00%) | 0.5 | 13.514 | |
| EMP | Emperador Inc. | 6.99 (1.01%) | 6.92 | 8.96 (28.18%) | 6.85 | ||
| EURO | Euro-Med Laboratories Phil., Inc. | 1.46 (0.00%) | 1.46 | 1.93 (32.19%) | 1.46 | 24.333 | 0.05 (3.42%) |
| EVER | Ever Gotesco Resources and Hold'gs, Inc. | 0.104 (0.00%) | 0.104 | 0.164 (57.69%) | 0.103 | 2.476 | |
| EW | East West Banking Corporation | 10.7 (0.38%) | 10.66 | 24.07 (124.95%) | 10.28 | 7.431 | 0.33 (6.17%) |
| FAF | First Abacus Financial Holdings Corp. | 0.54 (0.00%) | 0.54 | 0.73 (35.19%) | 0.54 | 180.00 | |
| FB | San Miguel Food and Beverage, Inc. | 84 (0.06%) | 83.95 | 104 (23.81%) | 48.2 | 4.50 (5.36%) | |
| FBP2 | San Miguel Food and Beverage, Inc. Preferred | 969 (-0.10%) | 970 | 1020 (5.26%) | 920 | ||
| FDC | Filinvest Development Corporation | 7.6 (3.12%) | 7.37 | 8.15 (7.24%) | 6.83 | 16.17 | 0.06 (0.79%) |
| FERRO | Ferronoux Holdings, Inc. | 3.96 (0.00%) | 3.96 | 4.75 (19.95%) | 3 | ||
| FEU | Far Eastern University, Inc. | 950 (0.00%) | 950 | 1020 (7.37%) | 890 | 18.171 | 8.00 (0.84%) |
| FFI | Filipino Fund, Inc. | 7.81 (0.00%) | 7.81 | 14.24 (82.33%) | 7 | 20.553 | |
| FGEN | First Gen Corporation | 17.54 (0.92%) | 17.38 | 18.2 (3.76%) | 14.1 | 10.44 | 0.35 (2.00%) |
| FGENG | First Gen Corporation - Series G Pref. | 102.5 (1.99%) | 100.5 | 118.4 (15.51%) | 90.4 | ||
| FJP | F and J Prince Holdings Corp. "A" | 5.45 (0.00%) | 5.45 | 8.61 (57.98%) | 4 | 15.139 | |
| FJPB | F and J Prince Holdings Corp. "B" | 5 (0.00%) | 5 | 6.38 (27.60%) | 4.5 | ||
| FLI | Filinvest Land, Inc. | 1.48 (0.68%) | 1.47 | 1.94 (31.08%) | 1.4 | 7.048 | 0.06 (4.05%) |
| FMETF | First Metro Philippine Equity ETF | 108.4 (1.78%) | 106.5 | 133.2 (22.88%) | 102.6 | ||
| FNI | Global Ferronickel Holdings, Inc. | 1.7 (-2.30%) | 1.74 | 2.99 (75.88%) | 1.68 | ||
| FOOD | Alliance Select Foods Int'l, Inc. | 1.07 (0.00%) | 1.07 | 1.3 (21.50%) | 0.52 | 19.455 | |
| FPH | First Phil. Holdings Corp. | 64.6 (0.39%) | 64.35 | 69 (6.81%) | 60.75 | 6.74 | 2.00 (3.10%) |
| 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 | 0.27 (14.89%) | 0.18 | -7.581 | |
| GEO | GEOGRACE Resources Philippines, Inc. | 0.204 (-0.49%) | 0.205 | 0.275 (34.80%) | 0.175 | 31.875 | |
| GERI | Global-Estate Resorts, Inc. | 1.01 (2.02%) | 0.99 | 1.63 (61.39%) | 0.96 | 15.303 | |
| GLO | Globe Telecom, Inc. | 1999 (3.84%) | 1925 | 2380 (19.06%) | 1475 | 16.643 | 91.00 (4.55%) |
| GLOPA | Globe Telecom, Inc - Preferred "A" | 5 (0.00%) | 5 | 0 () | 0 | 30.00 (600.00%) | |
| GLOPP | Globe Telecom, Inc. - Perpetual Pref. | 450 (0.00%) | 450 | 539.5 (19.89%) | 441 | 5.20 (1.16%) | |
| GMA7 | GMA Network, Inc. | 5.27 (0.00%) | 5.27 | 6.55 (24.29%) | 4.99 | 12.115 | 0.73 (13.85%) |
| GMAP | GMA Holdings, Inc. "PDR" | 5.25 (0.00%) | 5.25 | 6.4 (21.90%) | 4.91 | ||
| GPH | Grand Plaza Hotel Corporation | 11 (0.00%) | 11 | 22.75 (106.82%) | 8 | ||
| GREEN | Greenergy Holdings, Inc. | 1.61 (-0.62%) | 1.62 | 2.4 (49.07%) | 1.23 | -357.615 | |
| GSMI | Ginebra San Miguel Inc. | 23.05 (1.10%) | 22.8 | 32.9 (42.73%) | 17.32 | -6.475 | |
| GTCAP | GT Capital Holdings, Inc. | 860 (6.57%) | 807 | 1400.97 (62.90%) | 660.5 | 12.369 | |
| GTPPA | GT Capital Non-Voting Perpetual Pref "A" | 925 (1.09%) | 915 | 1050 (13.51%) | 832 | 46.30 (5.01%) | |
| GTPPB | GT Capital Non-Voting Perpetual Pref "B" | 920 (0.00%) | 920 | 1045 (13.59%) | 881.5 | 50.95 (5.54%) | |
| H2O | Philippine H2O Ventures Corporation | 4.66 (2.42%) | 4.55 | 10.8 (131.76%) | 4.02 | 29.216 | |
| HI | House of Investments, Inc. | 5.95 (0.00%) | 5.95 | 9 (51.26%) | 5.7 | 3.681 | 0.07 (1.18%) |
| HLCM | Holcim Philippines, Inc. | 6.15 (-0.97%) | 6.21 | 12 (95.12%) | 5.78 | 4.881 | 0.98 (15.93%) |
| HOUSE | 8990 Holdings, Inc. | 7.45 (2.05%) | 7.3 | 7.96 (6.85%) | 5.3 | 0.05 (0.67%) | |
| HVN | Golden Haven Memorial Park, Inc. | 320 (0.00%) | 320 | 392 (22.50%) | 17.02 | ||
| I | I-Remit, Inc. | 1.39 (-4.14%) | 1.45 | 2.15 (54.68%) | 1.38 | 66.827 | 0.03 (2.16%) |
| ICT | Int'l Container Terminal Services, Inc. | 95.3 (1.38%) | 94 | 115 (20.67%) | 76.95 | 190.60 | 2.47 (2.59%) |
| IDC | Italpinas Development Corporation | 4.18 (-2.56%) | 4.29 | 10.32 (146.89%) | 3.1 | ||
| IMI | Integrated Micro-Electronics, Inc. | 7.8 (-9.93%) | 8.66 | 21.66 (177.69%) | 7.8 | 11.471 | 0.00 (0.00%) |
| IMP | Imperial Resources, Inc. | 1.7 (-9.09%) | 1.87 | 3.72 (118.82%) | 1.63 | -24.286 | |
| ION | Ionics, Inc. | 1.47 (-0.68%) | 1.48 | 3.2 (117.69%) | 1.46 | 9.188 | |
| IPM | IPM Holdings, Inc. | 7.2 (0.70%) | 7.15 | 9 (25.00%) | 7.05 | ||
| IPO | iPeople, Inc. | 10.12 (-3.62%) | 10.5 | 16.5 (63.04%) | 10.02 | 10.229 | 0.24 (2.37%) |
| IRC | IRC Properties, Inc. | 2.42 (-0.82%) | 2.44 | 2.97 (22.73%) | 0.66 | 80.667 | |
| IS | Island Information and Technology, Inc. | 0.098 (1.03%) | 0.097 | 0.178 (81.63%) | 0.08 | 7,941.914 | |
| ISM | ISM Communications Corporation | 8.2 (4.99%) | 7.81 | 8.62 (5.12%) | 1.32 | 122.388 | |
| JAS | Jackstones, Inc. | 3.45 (0.00%) | 3.45 | 5.62 (62.90%) | 2.85 | ||
| JFC | Jollibee Foods Corporation | 282 (0.00%) | 282 | 305.4 (8.30%) | 240.2 | 61.065 | 2.18 (0.77%) |
| JGS | JG Summit Holdings, Inc. | 47 (4.44%) | 45 | 81 (72.34%) | 41.3 | 14.873 | 0.28 (0.60%) |
| JOH | Jolliville Holdings Corporation | 4.32 (0.00%) | 4.32 | 7.7 (78.24%) | 4.29 | 5.084 | |
| KEP | Keppel Philippines Properties, Inc. | 4.09 (0.00%) | 4.09 | 5 (22.25%) | 4.01 | 409.00 | |
| KPH | Keppel Philippines Holdings, Inc. "A" | 3.51 (0.00%) | 3.51 | 6.6 (88.03%) | 3.46 | 16.101 | |
| KPHB | Keppel Philippines Holdings, Inc. "B" | 4.51 (0.00%) | 4.51 | 6.38 (41.46%) | 2.94 | 20.688 | |
| LAND | City and Land Developers, Inc. | 0.85 (0.00%) | 0.85 | 1.13 (32.94%) | 0.52 | 14.167 | 0.01 (7.84%) |
| LBC | LBC Express Holdings, Inc. | 14.28 (-0.56%) | 14.36 | 19.9 (39.36%) | 13.52 | 0.58 (4.06%) | |
| LC | Lepanto Consolidated Mining Co. "A" | 0.099 (-1.00%) | 0.1 | 0.165 (66.67%) | 0.095 | 1.244 | |
| LCB | Lepanto Consolidated Mining Co. "B" | 0.105 (-3.67%) | 0.109 | 0.169 (60.95%) | 0.095 | 1.319 | |
| LFM | Liberty Flour Mills, Inc. | 50 (0.00%) | 50 | 70 (40.00%) | 26.4 | 45.455 | |
| LIHC | Lodestar Investment Hldgs Corp. | 0.51 (0.00%) | 0.51 | 0.8 (56.86%) | 0.48 | -85.00 | |
| LMG | LMG Chemicals Corporation | 4.65 (0.00%) | 4.65 | 5.6 (20.43%) | 3.83 | -830.357 | |
| LOTO | Pacific Online Systems Corporation | 10 (-2.34%) | 10.24 | 15.4 (54.00%) | 10 | 12.804 | 0.60 (6.00%) |
| LPZ | Lopez Holdings Corporation | 3.84 (2.40%) | 3.75 | 5.89 (53.39%) | 3.54 | 2.845 | 0.10 (2.60%) |
| LR | Leisure and Resorts World Corporation | 2.78 (0.00%) | 2.78 | 7.49 (169.42%) | 2.48 | 3.684 | |
| LRP | Leisure and Resorts World Corp.-Pref | 1.03 (0.00%) | 1.03 | 1.14 (10.68%) | 1.01 | 502000.09 (48737872.82%) | |
| LRW | Leisure and Resorts World Corp.-Warrants | 1.68 (-2.33%) | 1.72 | 5.15 (206.55%) | 1.5 | ||
| LSC | Lorenzo Shipping Corporation | 0.68 (-2.86%) | 0.7 | 1.32 (94.12%) | 0.68 | 8.50 | |
| LTG | LT Group, Inc. | 16.28 (1.75%) | 16 | 25.3 (55.41%) | 12.78 | 26.689 | |
| MA | Manila Mining Corporation "A" | 0.0068 (0.00%) | 0.0068 | 0.011 (61.76%) | 0.0065 | 340.00 | |
| MAB | Manila Mining Corporation "B" | 0.0067 (0.00%) | 0.0067 | 0.011 (64.18%) | 0.0052 | 335.00 | |
| MAC | Macroasia Corporation | 14.36 (-0.14%) | 14.38 | 23.08 (60.72%) | 14.14 | 53.185 | |
| MACAY | Macay Holdings, Inc. | 9.5 (-3.06%) | 9.8 | 26.4 (177.89%) | 6.75 | 0.12 (1.26%) | |
| MAH | Metro Alliance Holdings & Equities Corp. | 1.28 (5.79%) | 1.21 | 5.5 (329.69%) | 0.92 | ||
| MAHB | Metro Alliance Holdings & Equities Corp. | 1.45 (0.00%) | 1.45 | 5.45 (275.86%) | 1.05 | ||
| MARC | Marcventures Holdings, Inc. | 1.15 (2.68%) | 1.12 | 1.93 (67.83%) | 1.05 | 2.50 | |
| MAXS | Max's Group, Inc. | 10.3 (-1.90%) | 10.5 | 19.1 (85.44%) | 10 | ||
| MB | Manila Bulletin Publishing Corp. | 0.36 (0.00%) | 0.36 | 0.6 (66.67%) | 0.355 | 18.00 | |
| MBC | Manila Broadcasting Company | 16.44 (0.00%) | 16.44 | 24 (45.99%) | 8.32 | ||
| MBT | Metropolitan Bank and Trust Company | 72.15 (2.63%) | 70.3 | 104.97 (45.49%) | 64 | 12.312 | |
| MED | MEDCO Holdings, Inc. | 0.455 (-4.21%) | 0.475 | 0.7 (53.85%) | 0.42 | ||
| MEG | Megaworld Corporation | 4.62 (6.21%) | 4.35 | 5.67 (22.73%) | 3.98 | 14.393 | 0.05 (1.08%) |
| MER | Manila Electric Company | 384 (1.96%) | 376.6 | 395 (2.86%) | 291.4 | 22.668 | 8.93 (2.33%) |
| MFC | Manulife Financial Corporation | 835 (0.00%) | 835 | 1050 (25.75%) | 770 | 22.096 | 0.62 (0.07%) |
| MFIN | Makati Finance Corporation | 2.86 (0.00%) | 2.86 | 4.34 (51.75%) | 1.56 | 0.03 (15.28%) | |
| MG | Millenium Global Holdings, Inc. | 0.165 (0.00%) | 0.165 | 0.255 (54.55%) | 0.16 | ||
| MHC | Mabuhay Holdings Corporation | 0.53 (1.92%) | 0.52 | 0.84 (58.49%) | 0.26 | 70.667 | |
| MJC | Manila Jockey Club, Inc. | 5.6 (1.82%) | 5.5 | 6.82 (21.79%) | 2.75 | 3,111.111 | 0.05 (0.89%) |
| MJIC | MJC Investments Corporation | 3 (0.00%) | 3 | 4.01 (33.67%) | 3 | 1,500.00 | |
| MPI | Metro Pacific Investments Corporation | 4.65 (3.33%) | 4.5 | 6.91 (48.60%) | 4.2 | 13.478 | 0.03 (0.65%) |
| MRC | MRC Allied, Inc. | 0.35 (0.00%) | 0.35 | 0.94 (168.57%) | 0.285 | 11.667 | |
| MRP | Melco Resorts and Entertainment (Phils.) | 7.14 (0.14%) | 7.13 | 9.27 (29.83%) | 5.02 | ||
| MRSGI | Metro Retail Stores Group, Inc. | 2 (1.01%) | 1.98 | 4 (100.00%) | 1.91 | 0.05 (2.50%) | |
| MVC | Mabuhay Vinyl Corporation | 3.36 (0.90%) | 3.33 | 4 (19.05%) | 3 | 25.846 | 0.07 (2.08%) |
| MWC | Manila Water Company, Inc. | 25.4 (-1.17%) | 25.7 | 29.45 (15.94%) | 23.35 | 10.539 | 0.42 (1.65%) |
| MWIDE | Megawide Construction Corporation | 17.34 (-1.48%) | 17.6 | 25 (44.18%) | 14.02 | 42.293 | 0.05 (0.29%) |
| MWP | Megawide Const. Corp. - Perpetual Pref. | 99.3 (-1.68%) | 101 | 109.9 (10.67%) | 95.1 | 5.27 (5.31%) | |
| NI | NiHAO Minerals Resources Int'l, Inc. | 1 (-0.99%) | 1.01 | 1.78 (78.00%) | 0.95 | 33.333 | |
| NIKL | Nickel Asia Corporation | 2.04 (-11.30%) | 2.3 | 3.91 (91.67%) | 1.94 | 7.556 | |
| NOW | Now Corporation | 2.98 (-3.87%) | 3.1 | 20 (571.14%) | 1.85 | ||
| NRCP | National Reinsurance Corp. of the Phils. | 0.76 (-5.00%) | 0.8 | 1.93 (153.95%) | 0.75 | 9.048 | |
| OM | Omico Corporation | 0.52 (0.00%) | 0.52 | 0.78 (50.00%) | 0.405 | -21.887 | |
| 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 (8.33%) | 0.012 | 0.014 (7.69%) | 0.012 | 14.444 | |
| ORE | Oriental Peninsula Resources Group, Inc. | 0.89 (-1.11%) | 0.9 | 1.53 (71.91%) | 0.81 | 4.972 | |
| OV | The Philodrill Corporation | 0.012 (9.09%) | 0.011 | 0.013 (8.33%) | 0.011 | 20.00 | |
| PA | Pacifica, Inc. | 0.036 (9.09%) | 0.033 | 0.053 (47.22%) | 0.03 | -400.00 | |
| PAL | PAL Holdings Inc. | 7.8 (-2.50%) | 8 | 12.56 (61.03%) | 7.5 | ||
| PAX | Paxys, Inc. | 3.5 (2.94%) | 3.4 | 4.21 (20.29%) | 2.72 | 1.699 | |
| PBB | Philippine Business Bank | 11.1 (0.00%) | 11.1 | 13.7 (23.42%) | 10.8 | 27.75 | |
| PBC | Philippine Bank of Communications | 20 (0.00%) | 20 | 26 (30.00%) | 16.9 | 29.412 | |
| PCOR | Petron Corporation | 7.66 (-2.30%) | 7.84 | 9.86 (28.72%) | 7.66 | 51.067 | |
| PERC | Petroenergy Resources Corporation | 4.03 (-0.49%) | 4.05 | 6.23 (54.59%) | 3.6 | 11.194 | |
| PGOLD | Puregold Price Club, Inc. | 42.7 (1.67%) | 42 | 55.05 (28.92%) | 39.6 | 23.591 | 0.40 (0.94%) |
| PHA | Premiere Horizon Alliance Corporation | 0.315 (-1.56%) | 0.32 | 0.53 (68.25%) | 0.3 | 10.227 | |
| PHEN | PHINMA Energy Corporation | 0.91 (-2.15%) | 0.93 | 1.89 (107.69%) | 0.85 | 4.789 | |
| PHES | Phil. Estates Corporation | 0.44 (0.00%) | 0.44 | 0.6 (36.36%) | 0.295 | 440.00 | |
| PHN | Phinma Corporation | 8.5 (0.00%) | 8.5 | 9.68 (13.88%) | 7.5 | 5.705 | |
| PIP | Pepsi-Cola Products Philippines, Inc. | 1.44 (-3.36%) | 1.49 | 3.1 (115.28%) | 1.44 | 6.545 | 0.07 (4.86%) |
| PIZZA | Shakey's Pizza Asia Ventures, Inc. | 10 (0.00%) | 10 | 17.48 (74.80%) | 9.8 | 0.10 (1.00%) | |
| PLC | Premium Leisure Corp. | 0.67 (4.69%) | 0.64 | 1.45 (116.42%) | 0.62 | ||
| PMPC | Panasonic Manufacturing Phils. Corp. | 6 (0.00%) | 6 | 10 (66.67%) | 5.16 | 15.385 | 0.70 (11.67%) |
| PNB | Philippine National Bank | 39.8 (-0.50%) | 40 | 60.2 (51.26%) | 38.95 | 8.139 | |
| PNX | Phoenix Petroleum Philippines, Inc. | 11 (-0.54%) | 11.06 | 13.84 (25.82%) | 10.1 | 18.333 | 0.10 (0.91%) |
| PNX3A | Phoenix Petroleum - Non-Voting Pref. 3A | 99 (-2.94%) | 102 | 105.7 (6.77%) | 99 | 5.57 (5.63%) | |
| PNX3B | Phoenix Petroleum - Non-Voting Pref. 3B | 109.9 (1.01%) | 108.8 | 115 (4.64%) | 101.2 | 6.08 (5.53%) | |
| POPI | Prime Orion Philippines, Inc. | 2.5 (2.46%) | 2.44 | 4.1 (64.00%) | 2.04 | 27.778 | |
| PORT | Globalport 900, Inc. | 7.3 (0.00%) | 7.3 | 14.48 (98.36%) | 5.1 | ||
| PPC | Pryce Corporation | 5.18 (-0.38%) | 5.2 | 7.07 (36.49%) | 5.1 | ||
| PPG | Phinma Petroleum and Geothermal, Inc. | 3.94 (-3.43%) | 4.08 | 4.83 (22.59%) | 1.88 | ||
| PRC | Philippine Racing Club, Inc. | 8 (0.00%) | 8 | 11.98 (49.75%) | 7.7 | 9.639 | |
| PRF2A | Petron Corp. - Perpetual Pref. Series 2A | 990 (0.00%) | 990 | 1075 (8.59%) | 990 | 47.25 (4.77%) | |
| PRF2B | Petron Corp. - Perpetual Pref. Series 2B | 1002 (0.10%) | 1001 | 1175 (17.27%) | 1000 | 51.44 (5.13%) | |
| PRIM | Prime Media Holdings, Inc. | 1.16 (0.00%) | 1.16 | 1.68 (44.83%) | 1.02 | ||
| PRMX | Primex Corporation | 3.6 (0.00%) | 3.6 | 6.87 (90.83%) | 2.48 | 23.166 | |
| PSB | Philippine Savings Bank | 71.7 (0.28%) | 71.5 | 90 (25.52%) | 70 | 7.324 | 2.25 (3.14%) |
| PSE | The Philippine Stock Exchange, Inc | 183 (-0.54%) | 184 | 259.8 (41.97%) | 173 | 19.656 | 7.00 (3.83%) |
| PTC | Philippine Trust Company | 105.2 (0.00%) | 105.2 | 220 (109.13%) | 95 | 102.136 | 0.20 (0.19%) |
| PX | Philex Mining Corporation | 2.74 (-0.72%) | 2.76 | 7.55 (175.55%) | 2.72 | 15.138 | 0.04 (1.46%) |
| PXP | PXP Energy Corporation | 18.94 (4.87%) | 18.06 | 19.7 (4.01%) | 7.09 | 67.643 | |
| RCB | Rizal Commercial Banking Corp. | 28.25 (0.53%) | 28.1 | 55.96 (98.09%) | 24.85 | 9.202 | 0.55 (1.95%) |
| RCI | Roxas and Company, Inc. | 2.01 (0.00%) | 2.01 | 4.95 (146.27%) | 1.82 | 28.714 | |
| REG | Republic Glass Holdings Corp. | 2.68 (-0.37%) | 2.69 | 5.85 (118.28%) | 2.47 | 13.40 | 0.08 (2.99%) |
| RFM | RFM Corporation | 4.7 (0.86%) | 4.66 | 5.4 (14.89%) | 4.52 | 18.077 | 0.06 (1.28%) |
| RLC | Robinson Land Corporation | 21 (2.94%) | 20.4 | 23.88 (13.71%) | 17.5 | 15.108 | 0.36 (1.71%) |
| RLT | Philippine Realty and Holdings Corp. | 0.36 (0.00%) | 0.36 | 0.71 (97.22%) | 0.32 | 18.00 | |
| ROCK | Rockwell Land Corporation | 1.91 (-1.04%) | 1.93 | 2.78 (45.55%) | 1.8 | 7.114 | 0.06 (3.14%) |
| ROX | Roxas Holdings, Inc. | 2.82 (-6.00%) | 3 | 5.78 (104.96%) | 2.61 | 287.755 | |
| RRHI | Robinsons Retail Holdings, Inc. | 76.7 (-0.39%) | 77 | 101.8 (32.72%) | 73.55 | 0.70 (0.91%) | |
| RWM | Travellers Int'l. Hotel Group, Inc. | 5.19 (0.97%) | 5.14 | 5.45 (5.01%) | 3.33 | 0.04 (0.77%) | |
| SBS | SBS Philippines Corporation | 6.74 (-0.74%) | 6.79 | 11.8 (75.07%) | 5.4 | ||
| SCC | Semirara Mining and Power Corporation | 26 (0.00%) | 26 | 39.1 (50.38%) | 24 | 3.275 | 5.00 (6.41%) |
| SECB | Security Bank Corporation | 146.5 (4.64%) | 140 | 260 (77.47%) | 132.1 | 11.472 | 3.00 (2.05%) |
| SEVN | Philippine Seven Corporation | 105.1 (-4.02%) | 109.5 | 195 (85.54%) | 98 | 47.773 | 0.65 (0.00%) |
| SFI | Swift Foods, Inc. | 0.125 (3.31%) | 0.121 | 0.19 (52.00%) | 0.121 | 2.083 | |
| SFIP | Swift Foods, Inc. Conv. Pref. | 2.09 (12.97%) | 1.85 | 4.38 (109.57%) | 1.85 | ||
| SGI | Solid Group, Inc. | 1.31 (2.34%) | 1.28 | 2.1 (60.31%) | 1.25 | 4.852 | 0.07 (5.34%) |
| SGP | Synergy Grid and Dev't Phils., Inc. | 515 (-9.65%) | 570 | 1100 (113.59%) | 175.1 | -3,218.75 | |
| SHLPH | Pilipinas Shell Petroleum Corporation | 48.4 (-0.21%) | 48.5 | 66.5 (37.40%) | 48.1 | 1.65 (3.41%) | |
| SHNG | Shang Properties, Inc. | 3.15 (0.00%) | 3.15 | 3.59 (13.97%) | 3.01 | 5.268 | 0.07 (2.22%) |
| SLF | Sun Life Financial, Inc. | 1888 (0.00%) | 1888 | 2000 (5.93%) | 1805 | 14.833 | 1.33 (0.07%) |
| SLI | Sta. Lucia Land, Inc. | 1.13 (-0.88%) | 1.14 | 1.22 (7.96%) | 0.98 | 14.304 | |
| SM | SM Investments Corporation | 928 (4.27%) | 890 | 1142 (23.06%) | 826 | 39.013 | 7.77 (0.84%) |
| SMC | San Miguel Corporation | 169.9 (0.83%) | 168.5 | 180.1 (6.00%) | 106 | 67.154 | 1.40 (0.82%) |
| 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. | 75.3 (0.00%) | 75.3 | 91 (20.85%) | 75 | 4.29 (5.70%) | |
| SMC2C | San Miguel Corporation Series 2-C Pref. | 76 (0.00%) | 76 | 82.95 (9.14%) | 75 | 4.50 (5.92%) | |
| SMC2D | San Miguel Corporation Series 2-D Pref. | 73 (0.00%) | 73 | 78.5 (7.53%) | 70 | 3.34 (4.58%) | |
| SMC2E | San Miguel Corporation Series 2-E Pref. | 74.95 (0.00%) | 74.95 | 79 (5.40%) | 72.5 | 3.56 (4.75%) | |
| SMC2F | San Miguel Corporation Series 2-F Pref. | 74.3 (-0.93%) | 75 | 82.7 (11.31%) | 74 | 3.83 (5.15%) | |
| SMC2G | San Miguel Corporation Series 2-G Pref. | 75 (0.27%) | 74.8 | 79.2 (5.60%) | 73.5 | 3.70 (4.93%) | |
| SMC2H | San Miguel Corporation Series 2-H Pref. | 74 (0.27%) | 73.8 | 79.6 (7.57%) | 72 | 3.56 (4.81%) | |
| SMC2I | San Miguel Corporation Series 2-I Pref. | 73.5 (0.00%) | 73.5 | 81.7 (11.16%) | 72.65 | 3.56 (4.84%) | |
| SMPH | SM Prime Holdings, Inc. | 32.9 (0.77%) | 32.65 | 39.7 (20.67%) | 31.45 | 33.503 | 0.26 (0.79%) |
| SOC | SOCResources, Inc. | 0.78 (9.86%) | 0.71 | 1.1 (41.03%) | 0.71 | 6.161 | |
| SPC | SPC Power Corporation | 5.28 (0.19%) | 5.27 | 7 (32.58%) | 4.8 | 5.333 | 0.80 (15.15%) |
| SPM | Seafront Resources Corporation | 2.29 (1.33%) | 2.26 | 3.34 (45.85%) | 2.23 | 114.50 | |
| SRDC | Supercity Realty Development Corporation | 0.8 (0.00%) | 0.8 | 0.8 (0.00%) | 0.8 | ||
| SSI | SSI Group, Inc. | 2.78 (2.21%) | 2.72 | 3.64 (30.94%) | 1.8 | ||
| SSP | SFA Semicon Philippines Corporation | 1.24 (0.00%) | 1.24 | 2.98 (140.32%) | 1.2 | ||
| STI | STI Education Systems Holdings, Inc. | 0.62 (6.90%) | 0.58 | 1.82 (193.55%) | 0.52 | 8.378 | 0.02 (3.23%) |
| STR | Starmalls, Inc. | 4.05 (-2.41%) | 4.15 | 32 (690.12%) | 3.7 | 34.615 | 0.04 (0.99%) |
| SUN | Suntrust Home Developers, Inc. | 0.72 (1.41%) | 0.71 | 0.92 (27.78%) | 0.68 | 45.00 | |
| T | TKC Metals Corporation | 0.87 (-1.14%) | 0.88 | 1.45 (66.67%) | 0.83 | -1.74 | |
| TBGI | Transpacific Broadband Group Int'l. Inc. | 0.365 (1.39%) | 0.36 | 0.84 (130.14%) | 0.185 | 67.593 | |
| TECH | Cirtek Holdings Philippines Corporation | 37.9 (2.71%) | 36.9 | 65 (71.50%) | 28.5 | 62.131 | 0.00 (0.00%) |
| TEL | PLDT, Inc. | 1236 (6.09%) | 1165 | 1691 (36.81%) | 1100 | 12.135 | 76.00 (6.15%) |
| TFC | PTFC Redevelopment Corporation | 29.05 (0.00%) | 29.05 | 59.9 (106.20%) | 28.65 | 34.583 | |
| TFHI | Top Frontier Investment Holdings, Inc. | 280 (0.36%) | 279 | 320 (14.29%) | 251 | ||
| TUGS | Harbor Star Shipping Services, Inc. | 3.19 (-3.04%) | 3.29 | 6.09 (90.91%) | 2.32 | ||
| UBP | Union Bank of the Philippines | 65.8 (-0.15%) | 65.9 | 90.02 (36.81%) | 64.5 | 11.585 | |
| 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 | 0.0058 (-1.69%) | 0.0059 | 0.012 (106.90%) | 0.0056 | -29.00 | |
| URC | Universal Robina Corporation | 131 (0.00%) | 131 | 174 (32.82%) | 111.3 | 23.063 | |
| V | Vantage Equities, Inc. | 1.14 (0.00%) | 1.14 | 1.34 (17.54%) | 1.14 | 17.015 | |
| VITA | Vitarich Corporation | 1.49 (4.20%) | 1.43 | 4.2 (181.88%) | 1.29 | 496.667 | |
| VLL | Vista Land and Lifescapes, Inc. | 5.2 (0.00%) | 5.2 | 7.3 (40.38%) | 5.01 | 8.36 | 0.13 (2.50%) |
| VMC | Victorias Milling Company, Inc. | 2.33 (0.00%) | 2.33 | 3.34 (43.35%) | 2.32 | 5.548 | |
| VUL | Vulcan Industrial and Mining Corporation | 1.45 (-2.03%) | 1.48 | 2.95 (103.45%) | 0.6 | 14.602 | |
| VVT | Vivant Corporation | 18.5 (0.00%) | 18.5 | 29.95 (61.89%) | 16 | 17.979 | 0.28 (1.51%) |
| WEB | Philweb Corporation | 3.09 (-1.59%) | 3.14 | 9.4 (204.21%) | 3 | 4.164 | |
| WIN | Wellex Industries, Inc. | 0.216 (1.41%) | 0.213 | 0.42 (94.44%) | 0.172 | -24.00 | |
| WLCON | Wilcon Depot, Inc. | 12.36 (0.00%) | 12.36 | 12.64 (2.27%) | 8 | ||
| WPI | Waterfront Philippines, Inc. | 0.47 (0.00%) | 0.47 | 1.35 (187.23%) | 0.45 | 9.216 | |
| X | Xurpas Inc. | 1.17 (-2.50%) | 1.2 | 5.93 (406.84%) | 1.11 | 0.05 (4.27%) | |
| ZHI | Zeus Holdings, Inc. | 0.192 (-1.03%) | 0.194 | 0.28 (45.83%) | 0.15 | -800.00 |
Labels: Stocks, Philippines, All Listed Companies, PSE, Philippine Stock Exchange