PSEi: 6919.54 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 2020 Cash Div (%)
2GO 2GO Group, Inc. 8.9 (-3.26%) 9.2 13.46 (51.24%) 3.3
8990P 8990 Holdings - Series A Perpetual Pref 101 (0.00%) 101 103 (1.98%) 92.2
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. 7.3 (0.00%) 7.3 17.2 (135.62%) 5.1 1,158.73
ABA AbaCore Capital Holdings, Inc. 1.24 (7.83%) 1.15 1.88 (51.61%) 0.44 5.582
ABG Asiabest Group International, Inc. 7 (-3.98%) 7.29 10.98 (56.86%) 5.05 1,400.00
ABS ABS-CBN Corporation 12.6 (-0.79%) 12.7 24.3 (92.86%) 6.66 4.922
ABSP ABS-CBN Holdings Corporation ''PDR'' 11.9 (0.85%) 11.8 19.24 (61.68%) 6.37
AC Ayala Corporation 780 (0.00%) 780 870 (11.54%) 360 14.412 6.92 (0.89%)
ACE Acesite (Phils.) Hotel Corp. 1.45 (0.00%) 1.45 1.75 (20.69%) 1.01 7.632
ACEN AC Energy Corporation 7.16 (-1.92%) 7.3 10.1 (41.06%) 1.24 0.04 (0.56%)
ACEX ACE Enexor, Inc. 23.9 (-4.40%) 25 26.2 (9.62%) 4.2
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 518 (-0.38%) 520 530 (2.32%) 491 26.25 (5.07%)
ACR Alsons Consolidated Resources, Inc. 1.33 (0.76%) 1.32 1.49 (12.03%) 0.61 57.826 0.02 (1.50%)
AEV Aboitiz Equity Ventures, Inc. 42.55 (1.31%) 42 52.95 (24.44%) 26.7 10.877 1.30 (3.06%)
AGI Alliance Global Group, Inc. 10.64 (-1.48%) 10.8 11.12 (4.51%) 5.3 5.824 0.05 (0.47%)
ALCO Arthaland Corporation 0.65 (-1.52%) 0.66 0.8 (23.08%) 0.4 3.417 0.01 (1.54%)
ALCPB Arthaland Corp. Perpetual Pref ''B'' 101.2 (-0.78%) 102 104.7 (3.46%) 90.05 5.28 (5.22%)
ALCPC Arthaland Corp. Perpetual Pref ''C'' 110 (0.00%) 110 110 (0.00%) 91.6 6.93 (6.30%)
ALHI Anchor Land Holdings, Inc. 7.5 (-5.54%) 7.94 9.49 (26.53%) 6.41 9.74 0.09 (1.20%)
ALI Ayala Land, Inc. 39.5 (-0.88%) 39.85 42.1 (6.58%) 19.44 17.556 0.27 (0.68%)
ALLHC AyalaLand Logistics Holdings Corp. 3.06 (0.99%) 3.03 3.8 (24.18%) 1.1
ANI AgriNurture, Inc. 7.25 (0.97%) 7.18 9.73 (34.21%) 5.6 725.00
ANS A. Soriano Corporation 7.4 (0.00%) 7.4 8.5 (14.86%) 5.7 4.837 0.75 (10.14%)
AP Aboitiz Power Corporation 24.5 (-2.00%) 25 30.35 (23.88%) 20.15 10.426 1.18 (4.82%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 515 (0.59%) 512 530 (2.91%) 480 24.11 (4.68%)
APC APC Group, Inc. 0.425 (3.66%) 0.41 0.59 (38.82%) 0.24 21.25
APL Apollo Global Capital, Inc. 0.249 (-2.35%) 0.255 0.475 (90.76%) 0.032
APO Anglo-Philippine Holdings Corporation 0.84 (5.00%) 0.8 1.65 (96.43%) 0.415 9.333
APVI Altus Property Ventures, Inc. 21.1 (6.03%) 19.9 240 (1,037.44%) 8.29
APX Apex Mining Company, Inc. 1.54 (-0.65%) 1.55 2.32 (50.65%) 0.55 30.80
AR Abra Mining and Industrial Corp. 0.0054 (50.00%) 0.0036 0.013 (140.74%) 0.0007 -112.50
ARA Araneta Properties, Inc. 1.39 (0.72%) 1.38 1.69 (21.58%) 0.93 86.335
AREIT AREIT, Inc. 34.4 (1.47%) 33.9 35 (1.74%) 23.85 0.93 (2.70%)
AT Atlas Cons. Mining and Dev't Corp. 7.08 (0.00%) 7.08 7.38 (4.24%) 1.5 118.00
ATI Asian Terminals, Inc. 14.78 (0.00%) 14.78 18.8 (27.20%) 12.22 7.946 0.70 (4.74%)
ATN ATN Holdings, Inc. ''A'' 0.95 (0.00%) 0.95 1.09 (14.74%) 0.39 1,376.812
ATNB ATN Holdings, Inc. ''B'' 0.92 (-3.16%) 0.95 1.08 (17.39%) 0.33 836.364
AUB Asia United Bank Corporation 43.5 (0.23%) 43.4 52 (19.54%) 40 2.00 (4.60%)
AXLM Axelum Resources Corp. 3.44 (0.00%) 3.44 3.87 (12.50%) 1.75 0.03 (0.87%)
BC Benguet Corporation ''A'' 2.99 (2.40%) 2.92 3.73 (24.75%) 0.7 15.737
BCB Benguet Corporation ''B'' 2.98 (9.16%) 2.73 3.6 (20.81%) 0.81 2.95
BCOR Berjaya Philippines, Inc. 4.33 (0.46%) 4.31 6.15 (42.03%) 1.5 360.833
BCP Benguet Corporation Conv. Pref. ''A'' 27 (0.00%) 27 27 (0.00%) 12
BDO BDO Unibank, Inc. 109.3 (-0.09%) 109.4 142.2 (30.10%) 75 10.908 0.90 (0.82%)
BEL Belle Corporation 1.64 (-2.38%) 1.68 1.78 (8.54%) 1 5.964 0.12 (7.32%)
BH BHI Holdings, Inc. 901 (0.00%) 901 1300 (44.28%) 800
BHI Boulevard Holdings, Inc. 0.063 (34.04%) 0.047 0.068 (7.94%) 0.023 105.00
BKR Bright Kindle Res. and Investments, Inc. 1.98 (-2.94%) 2.04 2.37 (19.70%) 0.51
BLFI BDO Leasing and Finance, Inc. 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76 21.067
BLOOM Bloomberry Resorts Corporation 7.94 (-0.13%) 7.95 8.95 (12.72%) 4.03 8.793 0.25 (3.15%)
BMM Bogo Medellin Milling Company 70.6 (0.00%) 70.6 99.95 (41.57%) 70 20.826
BPI Bank of the Philippine Islands 86 (-1.49%) 87.3 92 (6.98%) 48 13.459 1.80 (2.09%)
BRN A Brown Company, Inc. 0.97 (0.00%) 0.97 1.18 (21.65%) 0.455 4.85
BSC Basic Energy Corporation 1.11 (0.00%) 1.11 2.15 (93.69%) 0.122 555.00
C Chelsea Logistics and Infra Hdgs Corp. 3.95 (-1.74%) 4.02 7.02 (77.72%) 1.91
CA Concrete Aggregates Corp. ''A'' 54 (0.09%) 53.95 79.5 (47.22%) 45.5 1.30 (2.41%)
CAB Concrete Aggregates Corp. ''B'' 59.6 (-0.25%) 59.75 87.15 (46.22%) 27.5
CAT Central Azucarera De Tarlac 13 (-0.76%) 13.1 24.1 (85.38%) 10.84 40.625 3.62 (27.85%)
CDC Cityland Development Corporation 0.81 (-10.99%) 0.91 0.98 (20.99%) 0.62 5.40 0.03 (3.70%)
CEB Cebu Air, Inc. 45.25 (0.11%) 45.2 78 (72.38%) 31.05 2.973
CEI Crown Equities, Inc. 0.152 (2.01%) 0.149 0.192 (26.32%) 0.114 133.333
CEU Centro Escolar University 6.69 (0.00%) 6.69 7.96 (18.98%) 5.5 9.423
CHI Cebu Holdings, Inc. 7.03 (-1.54%) 7.14 7.5 (6.69%) 5 9.13
CHIB China Banking Corporation 24.5 (0.82%) 24.3 26.1 (6.53%) 17 6.533 1.00 (4.08%)
CHP Cemex Holdings Philippines, Inc. 1.32 (0.76%) 1.31 1.84 (39.39%) 0.86
CIC Concepcion Industrial Corporation 21.6 (0.00%) 21.6 31.5 (45.83%) 17.04 0.70 (3.24%)
CIP Chemical Industries of the Phils. 142.2 (0.00%) 142.2 227 (59.63%) 104
CLI Cebu Landmasters, Inc. 5.54 (-5.30%) 5.85 6.5 (17.33%) 3 0.25 (4.51%)
CNPF Century Pacific Food, Inc. 17.54 (-0.34%) 17.6 19.36 (10.38%) 9.53 0.36 (2.05%)
CNVRG Converge ICT Solutions, Inc. 18.42 (1.66%) 18.12 21.2 (15.09%) 13.2
COAL Coal Asia Holdings, Inc. 0.33 (-5.71%) 0.35 0.385 (16.67%) 0.17
COL COL Financial Group, Inc. 3.89 (-0.26%) 3.9 5.1 (31.11%) 1.49 4.052 0.70 (17.99%)
COSCO Cosco Capital, Inc. 5.6 (2.19%) 5.48 6.24 (11.43%) 4.25
CPG Century Properties Group, Inc. 0.415 (1.22%) 0.41 0.5 (20.48%) 0.325 3.773 0.01 (2.41%)
CPGP Century Properties Group, Inc. Pref. A 102 (0.20%) 101.8 110 (7.84%) 96 6.72 (6.59%)
CPM Century Peak Holdings Corporation 2.88 (-0.69%) 2.9 2.98 (3.47%) 2.26 24.00
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 2.08 (-0.48%) 2.09 2.51 (20.67%) 1.68 0.04 (1.92%)
CSB Citystate Savings Bank 8.49 (0.00%) 8.49 8.5 (0.12%) 5.8
CYBR Cyber Bay Corporation 0.365 (4.29%) 0.35 0.44 (20.55%) 0.21 -7.766
DAVIN Da Vinci Capital Holdings, Inc. 6.5 (0.00%) 6.5 10.34 (59.08%) 3.1
DD DoubleDragon Properties Corp. 15.5 (-2.15%) 15.84 22.2 (43.23%) 11
DDPR DoubleDragon Properties Corp. Pref. 101 (0.00%) 101 103.5 (2.48%) 96.5 4.86 (4.81%)
DELM Del Monte Pacific Limited 8.5 (0.00%) 8.5 10.48 (23.29%) 2.5 0.02 (0.24%)
DFNN DFNN, Inc. 4.25 (-1.16%) 4.3 6.66 (56.71%) 2.53 43.814
DITO DITO CME Holdings Corp. 15.06 (-6.58%) 16.12 19 (26.16%) 1
DIZ Dizon Copper Silver Mines, Inc. 12.68 (2.59%) 12.36 13 (2.52%) 5.54 21.492
DMC DMCI Holdings, Inc. 5.4 (0.00%) 5.4 6.24 (15.56%) 3.1 6.835 0.48 (8.89%)
DMCP DMCI Holdings, Inc. Pref. 1400 (0.00%) 1400 1400 (0.00%) 1400
DMPA1 Del Monte Pacific Ltd A-1 Pref. (USD) 10.4 (-0.95%) 10.5 10.5 (0.96%) 9.5 0.99 (9.52%)
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 10.6 (0.00%) 10.6 10.6 (0.00%) 9.6 0.98 (9.25%)
DMW D.M. Wenceslao and Associates, Inc. 6.57 (-0.15%) 6.58 8.95 (36.23%) 5.05 0.05 (0.76%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 7.14 (0.28%) 7.12 7.93 (11.06%) 3.97 19.297 0.18 (2.52%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.26 (0.00%) 10.25
DWC Discovery World Corporation 5.4 (-4.26%) 5.64 7.2 (33.33%) 1.32
EAGLE Eagle Cement Corporation 12 (0.50%) 11.94 16.12 (34.33%) 5.9
ECP Easycall Comm. Phils., Inc. 6.8 (0.29%) 6.78 10.6 (55.88%) 4 18.378
EEI EEI Corporation 8.29 (-0.48%) 8.33 8.99 (8.44%) 4.31 7.43
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. 0.315 (1.61%) 0.31 0.38 (20.63%) 0.205 7.50
EMP Emperador Inc. 10.62 (-2.39%) 10.88 10.98 (3.39%) 6 0.16 (1.51%)
EURO Euro-Med Laboratories Phil., Inc. 2.22 (-1.77%) 2.26 4.2 (89.19%) 1.61 24.667 0.05 (2.25%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.094 (-6.00%) 0.1 0.145 (54.26%) 0.051 2.238
EW East West Banking Corporation 9.92 (-0.60%) 9.98 11.96 (20.56%) 6.08 3.581
FAF First Abacus Financial Holdings Corp. 0.6 (0.00%) 0.6 0.75 (25.00%) 0.46 200.00
FB San Miguel Food and Beverage, Inc. 66.9 (-0.15%) 67 73 (9.12%) 44.5 1.60 (2.39%)
FBP San Miguel Food and Beverage Pref 1011 (0.00%) 1011 1060 (4.85%) 997
FBP2 San Miguel Food and Beverage Perp Pref 2 1005 (0.00%) 1005 1030 (2.49%) 929.5 14.14 (1.41%)
FDC Filinvest Development Corporation 8.94 (0.00%) 8.94 12.7 (42.06%) 6.5 6.478 0.14 (1.57%)
FERRO Ferronoux Holdings, Inc. 3.4 (-3.68%) 3.53 6.25 (83.82%) 2.3
FEU Far Eastern University, Inc. 580 (0.00%) 580 965 (66.38%) 488.2 32.258 13.00 (2.24%)
FFI Filipino Fund, Inc. 7.37 (0.00%) 7.37 9.95 (35.01%) 5.25 957.143
FGEN First Gen Corporation 30.2 (-2.58%) 31 33.7 (11.59%) 14 7.475 0.56 (1.85%)
FGENG First Gen Corporation - Series G Pref. 106.3 (0.00%) 106.3 113 (6.30%) 100.1
FJP F and J Prince Holdings Corp. ''A'' 2.77 (-9.77%) 3.07 4.08 (47.29%) 2.77 34.625 0.10 (3.61%)
FJPB F and J Prince Holdings Corp. ''B'' 3.7 (0.00%) 3.7 4.47 (20.81%) 2.61
FLI Filinvest Land, Inc. 1.15 (-1.71%) 1.17 1.28 (11.30%) 0.77 4.423 0.06 (5.22%)
FMETF First Metro Philippine Equity ETF 105.5 (2.03%) 103.4 112 (6.16%) 65.5
FNI Global Ferronickel Holdings, Inc. 2.9 (-1.02%) 2.93 3.22 (11.03%) 0.455
FOOD Alliance Select Foods Int'l, Inc. 0.63 (1.61%) 0.62 0.77 (22.22%) 0.44 12.09
FPH First Phil. Holdings Corp. 72.85 (-0.34%) 73.1 82.5 (13.25%) 41 3.03 2.00 (2.75%)
FPHPC First Phil. Holdings Corp. Series C Pref 490.4 (-1.92%) 500 550 (12.15%) 460 27.50 (5.61%)
FPI Forum Pacific, Inc. 0.25 (-1.96%) 0.255 0.33 (32.00%) 0.152 -8.064
FRUIT Fruitas Holdings, Inc. 1.5 (-1.32%) 1.52 1.88 (25.33%) 0.9 0.01 (0.67%)
GEO GEOGRACE Resources Philippines, Inc. 0.45 (-4.26%) 0.47 0.63 (40.00%) 0.175 70.313
GERI Global-Estate Resorts, Inc. 0.92 (-2.13%) 0.94 1.02 (10.87%) 0.6 6.765
GLO Globe Telecom, Inc. 1995 (-1.53%) 2026 2300 (15.29%) 1590 12.242 107.99 (5.41%)
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 5
GLOPP Globe Telecom, Inc. - Perpetual Pref. 504 (-0.20%) 505 524.5 (4.07%) 480
GMA7 GMA Network, Inc. 7.22 (1.40%) 7.12 8.5 (17.73%) 4.28 13.395 0.30 (4.16%)
GMAP GMA Holdings, Inc. ''PDR'' 6.9 (0.44%) 6.87 6.97 (1.01%) 4.41
GPH Grand Plaza Hotel Corporation 10.24 (0.00%) 10.24 18.98 (85.35%) 9.11
GREEN Greenergy Holdings, Inc. 4.83 (0.21%) 4.82 4.94 (2.28%) 0.65 2.729
GSMI Ginebra San Miguel Inc. 52 (0.00%) 52 62 (19.23%) 25 9.171 1.00 (1.92%)
GTCAP GT Capital Holdings, Inc. 560 (0.90%) 555 748.5 (33.66%) 290 6.114 6.00 (1.07%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 1020 (-0.97%) 1030 1250 (22.55%) 904.5 46.30 (4.54%)
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 1030 (-0.39%) 1034 1040 (0.97%) 902.5 50.95 (4.95%)
HI House of Investments, Inc. 3.68 (-0.54%) 3.7 4.63 (25.82%) 2.77 3.006
HLCM Holcim Philippines, Inc. 6.1 (-2.09%) 6.23 14.08 (130.82%) 4.4 10.893
HOME AllHome Corp. 8.3 (1.34%) 8.19 10 (20.48%) 4.25 0.01 (0.12%)
HOUSE 8990 Holdings, Inc. 7.6 (1.47%) 7.49 14.22 (87.11%) 6.17
HVN Golden MV Holdings, Inc. 440 (0.00%) 440 460 (4.55%) 251
I I-Remit, Inc. 1.51 (-5.63%) 1.6 2.45 (62.25%) 0.83 165.934
ICT Int'l Container Terminal Services, Inc. 120.1 (-0.33%) 120.5 131.4 (9.41%) 61.85 115.934 3.31 (2.76%)
IDC Italpinas Development Corporation 2.86 (-1.38%) 2.9 3.98 (39.16%) 1.4
IMI Integrated Micro-Electronics, Inc. 12.82 (1.91%) 12.58 14.96 (16.69%) 3.2 11.716
IMP Imperial Resources, Inc. 1.92 (3.78%) 1.85 2.5 (30.21%) 1 5.333
ION Ionics, Inc. 1.22 (-3.17%) 1.26 1.68 (37.70%) 0.85 5.12
IPM IPM Holdings, Inc. 5.15 (3.00%) 5 8 (55.34%) 2.81
IPO iPeople, Inc. 8.64 (2.25%) 8.45 10.8 (25.00%) 5.22 32.095 0.07 (0.81%)
IRC Philippine Infradev Holdings Inc. 1.61 (-3.59%) 1.67 1.78 (10.56%) 0.54 1.519
IS Island Information and Technology, Inc. 0.17 (-0.58%) 0.171 0.295 (73.53%) 0.053 13,776.789
JAS Jackstones, Inc. 2.25 (0.00%) 2.25 3.57 (58.67%) 1.36
JFC Jollibee Foods Corporation 186 (4.03%) 178.8 211 (13.44%) 91.1 31.595 1.30 (0.70%)
JGS JG Summit Holdings, Inc. 66.9 (3.80%) 64.45 75.9 (13.45%) 26.67 15.309 0.38 (0.57%)
JOH Jolliville Holdings Corporation 4.66 (0.00%) 4.66 7.28 (56.22%) 3.13 14.147
KEP Keppel Philippines Properties, Inc. 3.06 (0.00%) 3.06 4.59 (50.00%) 2.39 306.00
KPH Keppel Philippines Holdings, Inc. ''A'' 5.25 (0.00%) 5.25 7.21 (37.33%) 3.51 16.509 0.10 (1.90%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 4.5 (0.00%) 4.5 6.8 (51.11%) 3.3 18.75
KPPI Kepwealth Property Phils., Inc. 6.16 (-2.22%) 6.3 8.81 (43.02%) 4.82
LAND City and Land Developers, Inc. 1.02 (-0.97%) 1.03 1.42 (39.22%) 0.54 8.50 0.03 (2.94%)
LBC LBC Express Holdings, Inc. 16.28 (-1.81%) 16.58 17.08 (4.91%) 7.51 0.20 (1.23%)
LC Lepanto Consolidated Mining Co. ''A'' 0.149 (-0.67%) 0.15 0.255 (71.14%) 0.06 1.872
LCB Lepanto Consolidated Mining Co. ''B'' 0.151 (-0.66%) 0.152 0.25 (65.56%) 0.059 1.897
LFM Liberty Flour Mills, Inc. 32 (-6.57%) 34.25 75 (134.38%) 28 56.14 0.50 (1.56%)
LMG LMG Corp. 5 (5.04%) 4.76 5.3 (6.00%) 3.5 185.185
LODE Lodestar Investment Hldgs Corp. 1.63 (-8.43%) 1.78 1.93 (18.40%) 0.37
LOTO Pacific Online Systems Corporation 2.19 (0.00%) 2.19 2.71 (23.74%) 1.49 3.059
LPZ Lopez Holdings Corporation 3.73 (-0.53%) 3.75 3.84 (2.95%) 2.23 2.914 0.10 (2.68%)
LR Leisure and Resorts World Corporation 1.91 (-9.05%) 2.1 2.3 (20.42%) 1.02 40.166
LRP Leisure and Resorts World Corp.-Pref 1 (0.00%) 1 1.08 (8.00%) 0.96
LRW Leisure and Resorts World Corp.-Warrants 2.26 (-5.83%) 2.4 2.98 (31.86%) 0.55
LSC Lorenzo Shipping Corporation 1.14 (7.55%) 1.06 1.19 (4.39%) 0.61 4.385
LTG LT Group, Inc. 13.82 (0.00%) 13.82 15.5 (12.16%) 5.5 6.458 0.96 (6.95%)
MA Manila Mining Corporation ''A'' 0.01 (0.00%) 0.01 0.02 (100.00%) 0.0056 500.00
MAB Manila Mining Corporation ''B'' 0.01 (0.00%) 0.01 0.019 (90.00%) 0.0042 500.00
MAC Macroasia Corporation 5.99 (3.45%) 5.79 8.98 (49.92%) 2.85 8.437
MACAY Macay Holdings, Inc. 7.99 (1.40%) 7.88 9.4 (17.65%) 4.75
MAH Metro Alliance Hold'gs and Eqts. ''A'' 2.91 (-4.59%) 3.05 4.08 (40.21%) 1.05
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 2.96 (0.00%) 2.96 4 (35.14%) 1
MARC Marcventures Holdings, Inc. 1.58 (-1.86%) 1.61 1.97 (24.68%) 0.45 121.538
MAXS Max's Group, Inc. 6.45 (1.26%) 6.37 8.85 (37.21%) 4.2 0.18 (2.79%)
MB Manila Bulletin Publishing Corp. 0.495 (0.00%) 0.495 0.73 (47.47%) 0.305 67.808
MBC Manila Broadcasting Company 11 (-1.79%) 11.2 23.3 (111.82%) 10.02
MBT Metropolitan Bank and Trust Company 48.1 (-6.78%) 51.6 57.45 (19.44%) 32.9 7.708 1.00 (2.08%)
MED MEDCO Holdings, Inc. 0.45 (2.27%) 0.44 0.62 (37.78%) 0.21
MEG Megaworld Corporation 3.8 (1.33%) 3.75 4.3 (13.16%) 1.86 7.037 0.04 (1.05%)
MER Manila Electric Company 276 (0.73%) 274 315 (14.13%) 189.7 13.359 15.09 (5.47%)
MFC Manulife Financial Corporation 850 (0.00%) 850 900 (5.88%) 600 7.86 1.12 (0.13%)
MFIN Makati Finance Corporation 3 (5.26%) 2.85 4.56 (52.00%) 1.44 0.04 (1.33%)
MG Millennium Global Holdings, Inc. 0.38 (1.33%) 0.375 0.67 (76.32%) 0.102
MHC Mabuhay Holdings Corporation 0.56 (-3.45%) 0.58 0.79 (41.07%) 0.27 74.667
MJC Manila Jockey Club, Inc. 2.2 (-2.22%) 2.25 2.98 (35.45%) 1.6 90.164
MJIC MJC Investments Corporation 1.98 (1.02%) 1.96 2.79 (40.91%) 1.48 990.00
MM MerryMart Consumer Corp. 6.5 (-3.27%) 6.72 8.56 (31.69%) 1.28
MPI Metro Pacific Investments Corporation 4.05 (-2.64%) 4.16 4.58 (13.09%) 2.28 5.356 0.11 (2.72%)
MRC MRC Allied, Inc. 0.5 (1.01%) 0.495 0.96 (92.00%) 0.105 16.667
MRSGI Metro Retail Stores Group, Inc. 1.35 (-2.17%) 1.38 1.99 (47.41%) 1.15 0.06 (4.44%)
MVC Mabuhay Vinyl Corporation 4.3 (-2.93%) 4.43 4.73 (10.00%) 2.86 7.818 0.10 (2.33%)
MWC Manila Water Company, Inc. 15.38 (0.13%) 15.36 17.14 (11.44%) 8.1 6.959
MWIDE Megawide Construction Corporation 7.29 (-1.35%) 7.39 13 (78.33%) 4.54 26.036 0.12 (1.65%)
MWP Megawide Const. Corp. - Perpetual Pref. 100 (-1.86%) 101.9 102 (2.00%) 96.5 7.03 (7.03%)
NI NiHAO Minerals Resources Int'l, Inc. 2.64 (0.76%) 2.62 3.5 (32.58%) 0.76 88.00
NIKL Nickel Asia Corporation 5.76 (-1.87%) 5.87 6.41 (11.28%) 1.4 28.80 0.30 (5.21%)
NOW Now Corporation 2.85 (-2.06%) 2.91 6.39 (124.21%) 1
NRCP National Reinsurance Corp. of the Phils. 0.82 (0.00%) 0.82 0.92 (12.20%) 0.52 11.081
OM Omico Corporation 0.44 (1.15%) 0.435 0.56 (27.27%) 0.275 -18.52
OPM Oriental Pet. and Minerals Corp. ''A'' 0.013 (8.33%) 0.012 0.037 (184.62%) 0.008 20.915 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.014 (7.69%) 0.013 0.035 (150.00%) 0.007 20.00
ORE Oriental Peninsula Resources Group, Inc. 1.23 (7.89%) 1.14 1.43 (16.26%) 0.4 205.00
OV The Philodrill Corporation 0.013 (0.00%) 0.013 0.039 (200.00%) 0.006 21.667
PA Pacifica Holdings, Inc. 4.95 (-1.00%) 5 6.94 (40.20%) 2.4 -54,999.996
PAL PAL Holdings Inc. 6.5 (-3.56%) 6.74 8.5 (30.77%) 5
PAX Paxys, Inc. 2.37 (7.24%) 2.21 2.97 (25.32%) 2 79.00
PBB Philippine Business Bank 10.5 (0.00%) 10.5 13.46 (28.19%) 5.32 6.402
PBC Philippine Bank of Communications 22.1 (0.23%) 22.05 24 (8.60%) 16 9.17
PCOR Petron Corporation 3.55 (-0.28%) 3.56 4.27 (20.28%) 2 12.679 0.10 (2.82%)
PERC Petroenergy Resources Corporation 3.78 (0.00%) 3.78 4.38 (15.87%) 2.02 7.341
PGOLD Puregold Price Club, Inc. 37.5 (0.00%) 37.5 54 (44.00%) 26 15.823
PHA Premiere Horizon Alliance Corporation 3.14 (7.53%) 2.92 3.34 (6.37%) 0.17 174.444
PHES Phil. Estates Corporation 0.52 (-8.77%) 0.57 0.75 (44.23%) 0.255 43.333
PHN Phinma Corporation 11.12 (0.54%) 11.06 11.98 (7.73%) 7.9 13.398 0.40 (3.60%)
PHR PH Resorts Group Holdings, Inc. 2.61 (-3.33%) 2.7 4.7 (80.08%) 1.66
PIZZA Shakey's Pizza Asia Ventures, Inc. 7.3 (0.00%) 7.3 8.93 (22.33%) 4.54
PLC Premium Leisure Corp. 0.47 (0.00%) 0.47 0.56 (19.15%) 0.255 0.05 (10.64%)
PMPC Panasonic Manufacturing Phils. Corp. 6.83 (8.76%) 6.28 8.88 (30.01%) 2.56 5.421 0.15 (2.20%)
PNB Philippine National Bank 24.9 (1.43%) 24.55 32.5 (30.52%) 18.5 3.532
PNX Phoenix Petroleum Philippines, Inc. 12.4 (-0.64%) 12.48 16.64 (34.19%) 6.61 20.328
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 100.4 (0.00%) 100.4 102.5 (2.09%) 96.2 7.43 (7.40%)
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 105 (0.00%) 105 110 (4.76%) 99.05 8.11 (7.72%)
PNX4 Phoenix Petroleum - Perpetual Pref. 4 1000 (-0.10%) 1001 1044 (4.40%) 930 75.68 (7.57%)
PNXP Phoenix Petroleum - Perpetual Pref. 100 (0.00%) 100 100 (0.00%) 100
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
PPC Pryce Corporation 5.68 (-0.35%) 5.7 6.6 (16.20%) 3.8 0.24 (4.23%)
PRC Philippine Racing Club, Inc. 6.5 (0.00%) 6.5 8.96 (37.85%) 6.24 10.501 0.08 (1.23%)
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1000 (0.00%) 1000 1028 (2.80%) 900
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1050 (3.86%) 1011 1115 (6.19%) 990 68.58 (6.53%)
PRF3A Petron Corp. - Perpetual Pref. Series 3A 1081 (-1.73%) 1100 1120 (3.61%) 993 68.71 (6.36%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1124 (-0.09%) 1125 1140 (1.42%) 990 71.38 (6.35%)
PRIM Prime Media Holdings, Inc. 2.66 (-5.67%) 2.82 3.05 (14.66%) 0.68
PRMX Primex Corporation 1.63 (0.00%) 1.63 2.09 (28.22%) 1.08 135.833
PSB Philippine Savings Bank 54.5 (-0.91%) 55 56.65 (3.94%) 34.05 6.787 3.00 (5.50%)
PSE The Philippine Stock Exchange, Inc 151.3 (0.33%) 150.8 179 (18.31%) 132 18.163
PTC Philippine Trust Company 96.45 (0.00%) 96.45 125.9 (30.53%) 76.6 123.654
PX Philex Mining Corporation 5.18 (1.57%) 5.1 6.5 (25.48%) 1.85 42.114 0.01 (0.19%)
PXP PXP Energy Corporation 9.29 (0.98%) 9.2 14.4 (55.01%) 3.5 33.179
RCB Rizal Commercial Banking Corp. 17.5 (0.00%) 17.5 21.85 (24.86%) 14 6.295 0.56 (3.20%)
RCI Roxas and Company, Inc. 1.15 (0.00%) 1.15 1.92 (66.96%) 1.07 10.455
REG Republic Glass Holdings Corp. 2.82 (0.71%) 2.8 4.1 (45.39%) 2.15 23.50 0.03 (1.06%)
RFM RFM Corporation 4.71 (0.21%) 4.7 5 (6.16%) 4 13.083 0.21 (4.46%)
RLC Robinsons Land Corporation 19.68 (-0.71%) 19.82 24.5 (24.49%) 10 11.784 0.50 (2.54%)
RLT Philippine Realty and Holdings Corp. 0.33 (0.00%) 0.33 0.41 (24.24%) 0.205 3.30
ROCK Rockwell Land Corporation 1.43 (-0.69%) 1.44 1.98 (38.46%) 1.3 2.96 0.05 (3.50%)
ROX Roxas Holdings, Inc. 1.75 (3.55%) 1.69 2.36 (34.86%) 1.28 21.875
RRHI Robinsons Retail Holdings, Inc. 55.7 (-1.50%) 56.55 72.4 (29.98%) 44 1.00 (1.80%)
SBS SBS Philippines Corporation 4.38 (0.23%) 4.37 8.9 (103.20%) 3.46
SCC Semirara Mining and Power Corporation 12.8 (0.63%) 12.72 19.84 (55.00%) 8.3 5.614 1.25 (9.77%)
SECB Security Bank Corporation 133 (2.31%) 130 160.8 (20.90%) 77 9.925 3.00 (2.26%)
SEVN Philippine Seven Corporation 98 (-0.05%) 98.05 158 (61.22%) 96.95 51.309 0.30 (0.31%)
SFI Swift Foods, Inc. 0.141 (0.71%) 0.14 0.207 (46.81%) 0.1 2.809
SFIP Swift Foods, Inc. Conv. Pref. 2.59 (49.71%) 1.73 2.59 (0.00%) 1.2
SGI Solid Group, Inc. 1.44 (8.27%) 1.33 1.44 (0.00%) 0.75 12.00
SGP Synergy Grid and Dev't Phils., Inc. 320 (-4.48%) 335 400 (25.00%) 130 8,000.00
SHLPH Pilipinas Shell Petroleum Corporation 21.95 (1.86%) 21.55 27 (23.01%) 14.52
SHNG Shang Properties, Inc. 2.72 (-2.16%) 2.78 3.09 (13.60%) 2.45 4.772 0.16 (5.88%)
SLF Sun Life Financial, Inc. 2200 (0.00%) 2200 2300 (4.55%) 1350 12.75 2.20 (0.10%)
SLI Sta. Lucia Land, Inc. 2.22 (0.00%) 2.22 2.68 (20.72%) 1.7 10.571
SM SM Investments Corporation 1046 (2.05%) 1025 1100 (5.16%) 509.5 28.27 4.25 (0.41%)
SMC San Miguel Corporation 127.5 (-0.39%) 128 142.9 (12.08%) 72.5 21.501 1.40 (1.10%)
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. 76.05 (0.00%) 76.05 77.5 (1.91%) 73.15
SMC2C San Miguel Corporation Series 2-C Pref. 79 (1.48%) 77.85 80.9 (2.41%) 74.8 6.00 (7.59%)
SMC2D San Miguel Corporation Series 2-D Pref. 75.3 (0.00%) 75.3 76.15 (1.13%) 73 3.34 (4.44%)
SMC2E San Miguel Corporation Series 2-E Pref. 76.5 (0.53%) 76.1 77.5 (1.31%) 73 4.74 (6.20%)
SMC2F San Miguel Corporation Series 2-F Pref. 78 (-1.76%) 79.4 80 (2.56%) 74 5.11 (6.55%)
SMC2G San Miguel Corporation Series 2-G Pref. 76.9 (0.00%) 76.9 77.85 (1.24%) 73 4.93 (6.41%)
SMC2H San Miguel Corporation Series 2-H Pref. 76.85 (-2.60%) 78.9 79 (2.80%) 73.8 4.74 (6.17%)
SMC2I San Miguel Corporation Series 2-I Pref. 77.6 (0.26%) 77.4 79 (1.80%) 73.5 4.75 (6.12%)
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73 1.06 (1.40%)
SMPH SM Prime Holdings, Inc. 37.2 (3.19%) 36.05 41.95 (12.77%) 19.9 28.182 0.19 (0.51%)
SOC SOCResources, Inc. 0.83 (2.47%) 0.81 1.2 (44.58%) 0.52 95.402
SPC SPC Power Corporation 10.28 (0.00%) 10.28 11.3 (9.92%) 6.5 8.639 0.80 (7.78%)
SPM Seafront Resources Corporation 2.38 (0.00%) 2.38 2.79 (17.23%) 1.78 11.965
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 1.41 (0.00%) 1.41 1.99 (41.13%) 0.88
SSP SFA Semicon Philippines Corporation 1.51 (1.34%) 1.49 1.87 (23.84%) 0.5
STI STI Education Systems Holdings, Inc. 0.39 (-3.70%) 0.405 0.55 (41.03%) 0.28 6.50 0.00 (0.00%)
STR Vistamalls, Inc. 4.01 (2.82%) 3.9 5.3 (32.17%) 3.04 12.853 0.02 (0.50%)
SUN Suntrust Home Developers, Inc. 1.89 (6.78%) 1.77 2.6 (37.57%) 0.89 41.087
T TKC Metals Corporation 1.42 (-3.40%) 1.47 2.4 (69.01%) 0.55 -2.84
TBGI Transpacific Broadband Group Int'l. Inc. 0.5 (6.38%) 0.47 0.68 (36.00%) 0.13 2,500.00
TCB2A 0.79 (3.95%) 0.76 0.98 (24.05%) 0.46
TECH Cirtek Holdings Philippines Corporation 6.78 (-0.15%) 6.79 9.99 (47.35%) 3.6 11.90 0.00 (0.00%)
TEL PLDT, Inc. 1300 (0.23%) 1297 1487 (14.38%) 805 12.504 115.00 (8.85%)
TFC PTFC Redevelopment Corporation 40.25 (0.00%) 40.25 52.6 (30.68%) 31.55 15.846 1.50 (3.73%)
TFHI Top Frontier Investment Holdings, Inc. 142 (0.00%) 142 163.5 (15.14%) 117
TUGS Harbor Star Shipping Services, Inc. 1.39 (2.21%) 1.36 1.97 (41.73%) 0.51
UBP Union Bank of the Philippines 73.8 (-0.27%) 74 75.25 (1.96%) 49 6.406 3.50 (4.74%)
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 0.0096 (-1.03%) 0.0097 0.016 (66.67%) 0.0032 -48.00
URC Universal Robina Corporation 132.7 (2.79%) 129.1 160.9 (21.25%) 82 29.955 3.15 (2.37%)
V Vantage Equities, Inc. 1.08 (6.93%) 1.01 1.23 (13.89%) 0.9 6.716
VITA Vitarich Corporation 0.9 (0.00%) 0.9 1.2 (33.33%) 0.63 22.50
VLL Vista Land and Lifescapes, Inc. 4.34 (0.70%) 4.31 6.77 (55.99%) 2.86 4.882 0.10 (2.30%)
VMC Victorias Milling Company, Inc. 2.24 (0.45%) 2.23 2.95 (31.70%) 2.11 7.226
VUL Vulcan Industrial and Mining Corporation 2.95 (-5.14%) 3.11 4.2 (42.37%) 0.48 29.708
VVT Vivant Corporation 14.5 (-0.14%) 14.52 15.1 (4.14%) 11 6.346 0.46 (3.17%)
WEB Philweb Corporation 2.75 (-1.08%) 2.78 3.45 (25.45%) 1.1 3.706
WIN Wellex Industries, Inc. 0.25 (0.00%) 0.25 0.28 (12.00%) 0.156 -27.778
WLCON Wilcon Depot, Inc. 17.9 (0.00%) 17.9 18.52 (3.46%) 10.5 0.18 (1.01%)
WPI Waterfront Philippines, Inc. 0.62 (5.08%) 0.59 0.83 (33.87%) 0.3 3.851
X Xurpas Inc. 0.55 (0.00%) 0.55 1.16 (110.91%) 0.4
ZHI Zeus Holdings, Inc. 0.249 (8.26%) 0.23 0.33 (32.53%) 0.104 -1,037.50

Labels: