PSEi: 8012.34 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 2018 Cash Div (%)
2GO 2GO Group, Inc. 10.08 (-4.55%) 10.56 22.8 (126.19%) 9.52
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. 12.24 (-0.16%) 12.26 17 (38.89%) 10.62 1,942.857
ABA AbaCore Capital Holdings, Inc. 0.87 (1.16%) 0.86 1.11 (27.59%) 0.405 4.047
ABG Asiabest Group International, Inc. 12 (-4.00%) 12.5 32.85 (173.75%) 12 2,400.00
ABS ABS-CBN Corporation 18 (-0.44%) 18.08 25.3 (40.56%) 16.8 5.063 0.92 (5.11%)
ABSP ABS-CBN Holdings Corporation "PDR" 17.4 (0.46%) 17.32 22 (26.44%) 16.34
AC Ayala Corporation 840 (-1.87%) 856 1007 (19.88%) 838 24.786 6.92 (0.82%)
ACE Acesite (Phils.) Hotel Corp. 1.58 (-0.63%) 1.59 1.93 (22.15%) 1.23 7.182
ACEPH AC Energy Philippines, Inc. 2.74 (2.62%) 2.67 3.06 (11.68%) 0.85
ACPA Ayala Corporation Preferred Class "A" 500 (0.00%) 500 540 (8.00%) 489
ACPB2 Ayala Corp. Class "B" Series 2 Pref. 500 (0.00%) 500 505.5 (1.10%) 450
ACR Alsons Consolidated Resources, Inc. 1.31 (2.34%) 1.28 1.61 (22.90%) 1.2 43.667 0.04 (3.05%)
AEV Aboitiz Equity Ventures, Inc. 55 (0.18%) 54.9 69.5 (26.36%) 44 17.274 1.28 (2.33%)
AGI Alliance Global Group, Inc. 11.64 (3.19%) 11.28 16.5 (41.75%) 10.18 8.56 0.10 (0.86%)
ALCO Arthaland Corporation 0.93 (3.33%) 0.9 1.21 (30.11%) 0.5 22.09 0.01 (1.08%)
ALCPB Arthaland Corp. Perpetual Pref "B" 101.1 (0.00%) 101.1 105 (3.86%) 95.45 1.76 (1.74%)
ALHI Anchor Land Holdings, Inc. 9.22 (0.00%) 9.22 13.54 (46.85%) 9.01 23.641 0.07 (0.76%)
ALI Ayala Land, Inc. 46.5 (-0.64%) 46.8 53.85 (15.81%) 38 38.75 0.50 (1.08%)
ALLHC AyalaLand Logistics Holdings Corp. 3.5 (0.00%) 3.5 4.31 (23.14%) 2.26
ANI AgriNurture, Inc. 13.7 (0.00%) 13.7 17.84 (30.22%) 12.32 16.914
ANS A. Soriano Corporation 6.56 (0.31%) 6.54 7.13 (8.69%) 6.2 6.369 0.50 (7.62%)
AP Aboitiz Power Corporation 37.75 (-2.58%) 38.75 40.4 (7.02%) 31.2 15.795 1.39 (3.68%)
APC APC Group, Inc. 0.51 (2.00%) 0.5 0.78 (52.94%) 0.34 25.50
APL Apollo Global Capital, Inc. 0.041 (5.13%) 0.039 0.053 (29.27%) 0.036
APO Anglo-Philippine Holdings Corporation 0.73 (0.00%) 0.73 1.37 (87.67%) 0.64 8.111
APX Apex Mining Company, Inc. 1.11 (0.00%) 1.11 1.93 (73.87%) 1.04 111.00
AR Abra Mining and Industrial Corp. 0.0017 (0.00%) 0.0017 0.0023 (35.29%) 0.0016 -35.417
ARA Araneta Properties, Inc. 1.78 (0.00%) 1.78 2.32 (30.34%) 1.64 76.395
AT Atlas Cons. Mining and Dev't Corp. 2.55 (-0.78%) 2.57 3.28 (28.63%) 2.31 42.50
ATI Asian Terminals, Inc. 18.34 (0.00%) 18.34 21.95 (19.68%) 13 20.841 0.45 (2.45%)
ATN ATN Holdings, Inc. "A" 1.13 (0.00%) 1.13 1.59 (40.71%) 1.1 1,027.273
ATNB ATN Holdings, Inc. "B" 1.17 (0.00%) 1.17 1.59 (35.90%) 1.13 1,063.636
AUB Asia United Bank Corporation 54.35 (-1.18%) 55 60 (10.40%) 53 1.60 (2.94%)
AXLM Axelum Resources Corp. 4.04 (-0.74%) 4.07 5.3 (31.19%) 3.6
BC Benguet Corporation "A" 1.09 (0.00%) 1.09 1.8 (65.14%) 1.04 1.079
BCB Benguet Corporation "B" 1.1 (0.00%) 1.1 1.75 (59.09%) 1.06 1.089
BCOR Berjaya Philippines, Inc. 2.6 (1.17%) 2.57 4.55 (75.00%) 1.39 12.621
BCP Benguet Corporation Conv. Pref. "A" 12.02 (0.00%) 12.02 44.55 (270.63%) 12.02
BDO BDO Unibank, Inc. 156.4 (0.90%) 155 160 (2.30%) 113.7 22.865 0.90 (0.58%)
BEL Belle Corporation 2.03 (0.50%) 2.02 2.74 (34.98%) 1.98 17.50 0.12 (5.91%)
BH BHI Holdings, Inc. 1280 (0.00%) 1280 1800 (40.63%) 1005
BHI Boulevard Holdings, Inc. 0.053 (0.00%) 0.053 0.081 (52.83%) 0.045 88.333
BKR Bright Kindle Res. and Investments, Inc. 1.15 (0.88%) 1.14 1.86 (61.74%) 1.09
BLFI BDO Leasing and Finance, Inc. 2.05 (-0.97%) 2.07 2.58 (25.85%) 1.8 7.885 0.10 (4.88%)
BLOOM Bloomberry Resorts Corporation 11 (2.04%) 10.78 13.14 (19.45%) 7.3 28.947 0.10 (0.91%)
BMM Bogo Medellin Milling Company 103.5 (0.00%) 103.5 125 (20.77%) 82 39.655
BPI Bank of the Philippine Islands 96.5 (-1.53%) 98 100.5 (4.15%) 77.25 20.797 0.90 (0.93%)
BRN A Brown Company, Inc. 0.8 (0.00%) 0.8 0.95 (18.75%) 0.63 137.931
BSC Basic Energy Corporation 0.247 (0.00%) 0.247 0.315 (27.53%) 0.203 123.50
C Chelsea Logistics and Infrastracture Holdings Corp. 6.48 (0.47%) 6.45 9.5 (46.60%) 5.08
CA Concrete Aggregates Corp. "A" 65.3 (0.00%) 65.3 162 (148.09%) 58.8
CAB Concrete Aggregates Corp. "B" 73.65 (6.74%) 69 205 (178.34%) 56
CAT Central Azucarera De Tarlac 18.48 (2.55%) 18.02 19.74 (6.82%) 14.3 3.624 0.18 (0.97%)
CDC Cityland Development Corporation 0.86 (0.00%) 0.86 1.05 (22.09%) 0.74 4.30 0.03 (3.49%)
CEB Cebu Air, Inc. 94.9 (-1.15%) 96 98.9 (4.21%) 58 13.108 4.50 (4.74%)
CEI Crown Equities, Inc. 0.203 (1.00%) 0.201 0.25 (23.15%) 0.1864 406.00
CEU Centro Escolar University 7.19 (0.00%) 7.19 8.39 (16.69%) 6.56 7.731 0.20 (2.78%)
CHI Cebu Holdings, Inc. 6.35 (0.00%) 6.35 6.9 (8.66%) 5.5 14.767 0.15 (2.36%)
CHIB China Banking Corporation 25.1 (0.00%) 25.1 29.4 (17.13%) 24.8 8.977 0.83 (3.31%)
CHP Cemex Holdings Philippines, Inc. 2.52 (0.00%) 2.52 3.39 (34.52%) 1.61
CIC Concepcion Industrial Corporation 31 (0.00%) 31 49.5 (59.68%) 30 1.20 (3.87%)
CIP Chemical Industries of the Phils. 130 (0.00%) 130 215 (65.38%) 100
CLI Cebu Landmasters, Inc. 4.7 (0.64%) 4.67 5.38 (14.47%) 3.6 0.15 (3.19%)
CNPF Century Pacific Food, Inc. 15.14 (0.26%) 15.1 16.54 (9.25%) 12.9 0.18 (1.19%)
COAL Coal Asia Holdings, Inc. 0.28 (-1.75%) 0.285 0.37 (32.14%) 0.265
COL COL Financial Group, Inc. 18.6 (1.09%) 18.4 19.22 (3.33%) 15.12 33.818 0.70 (3.76%)
COSCO Cosco Capital, Inc. 6.9 (-0.14%) 6.91 7.88 (14.20%) 6.39
CPG Century Properties Group, Inc. 0.61 (1.67%) 0.6 0.67 (9.84%) 0.39 4.692 0.02 (3.28%)
CPM Century Peak Metals Holdings Corporation 2.54 (-0.39%) 2.55 2.95 (16.14%) 1.88 21.167
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 2.1 (-0.47%) 2.11 2.14 (1.90%) 1.32 0.09 (4.29%)
CSB Citystate Savings Bank 7.95 (0.00%) 7.95 8.49 (6.79%) 4.32
CYBR Cyber Bay Corporation 0.465 (0.00%) 0.465 0.55 (18.28%) 0.32 -9.894
DAVIN Da Vinci Capital Holdings, Inc. 5.55 (0.18%) 5.54 7.9 (42.34%) 4.5
DD DoubleDragon Properties Corp. 19.84 (-0.80%) 20 27.3 (37.60%) 17.14
DDPR DoubleDragon Properties Corp. Pref. 101 (0.00%) 101 102 (0.99%) 94.6 6.48 (6.42%)
DELM Del Monte Pacific Limited 5.04 (-8.03%) 5.48 7.09 (40.67%) 5
DFNN DFNN, Inc. 5.9 (0.00%) 5.9 8.4 (42.37%) 5.13 28.095
DIZ Dizon Copper Silver Mines, Inc. 7.76 (0.00%) 7.76 9.3 (19.85%) 6.9 -129.333
DMC DMCI Holdings, Inc. 8.06 (2.03%) 7.9 13.86 (71.96%) 7.43 8.309 0.96 (11.91%)
DMW D.M. WENCESLAO & ASSOCIATES, INCORPORATED 10.2 (-2.11%) 10.42 12.46 (22.16%) 7.5
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 8.7 (-1.92%) 8.87 12 (37.93%) 8.24 19.333 0.26 (2.99%)
DWC Discovery World Corporation 2.06 (0.00%) 2.06 2.43 (17.96%) 2
EAGLE Eagle Cement Corporation 15.08 (-0.79%) 15.2 16.7 (10.74%) 13.98 0.23 (1.53%)
ECP Easycall Comm. Phils., Inc. 9.15 (-0.54%) 9.2 26.45 (189.07%) 4.2 101.667
EEI EEI Corporation 10.44 (1.36%) 10.3 11.4 (9.20%) 7.95 53.374
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. 0.48 (1.05%) 0.475 0.6 (25.00%) 0.43 12.973
EMP Emperador Inc. 7.26 (-0.55%) 7.3 7.85 (8.13%) 6.87 0.15 (2.07%)
EURO Euro-Med Laboratories Phil., Inc. 1.6 (0.00%) 1.6 2 (25.00%) 1.46 26.667 0.05 (3.13%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.121 (0.00%) 0.121 0.173 (42.98%) 0.103 2.881
EW East West Banking Corporation 13.5 (0.90%) 13.38 13.64 (1.04%) 10.28 9.375
FAF First Abacus Financial Holdings Corp. 0.53 (0.00%) 0.53 0.72 (35.85%) 0.52 176.667
FB San Miguel Food and Beverage, Inc. 89.8 (-0.22%) 90 118.2 (31.63%) 79.5 3.00 (3.34%)
FBP San Miguel Food and Beverage, Inc. 1011 (0.00%) 1011 1060 (4.85%) 997
FBP2 San Miguel Food and Beverage, Inc. Preferred 998 (-0.10%) 999 1030 (3.21%) 929.5 28.28 (2.83%)
FDC Filinvest Development Corporation 13.38 (-0.15%) 13.4 16.3 (21.82%) 7.3 28.468 0.08 (0.60%)
FERRO Ferronoux Holdings, Inc. 4.43 (0.45%) 4.41 6.2 (39.95%) 3.72
FEU Far Eastern University, Inc. 890.5 (-3.21%) 920 960 (7.80%) 890 17.033 16.00 (1.80%)
FFI Filipino Fund, Inc. 7.73 (0.00%) 7.73 8.99 (16.30%) 7.19 20.342 0.08 (1.03%)
FGEN First Gen Corporation 24.35 (-1.02%) 24.6 27.65 (13.55%) 16.18 14.494 0.35 (1.44%)
FGENG First Gen Corporation - Series G Pref. 109.5 (-0.45%) 110 111 (1.37%) 100
FJP F and J Prince Holdings Corp. "A" 3.78 (-2.58%) 3.88 7.1 (87.83%) 2.91 10.50 0.20 (5.29%)
FJPB F and J Prince Holdings Corp. "B" 3.43 (0.00%) 3.43 5.2 (51.60%) 3.43
FLI Filinvest Land, Inc. 1.63 (-0.61%) 1.64 2.05 (25.77%) 1.4 7.762 0.06 (3.68%)
FMETF First Metro Philippine Equity ETF 119.9 (0.08%) 119.8 125 (4.25%) 103
FNI Global Ferronickel Holdings, Inc. 1.8 (-1.10%) 1.82 2.1 (16.67%) 1.41
FOOD Alliance Select Foods Int'l, Inc. 0.65 (0.00%) 0.65 1.23 (89.23%) 0.64 11.818
FPH First Phil. Holdings Corp. 78.5 (0.00%) 78.5 94.2 (20.00%) 61 8.19 2.00 (2.55%)
FPI Forum Pacific, Inc. 0.204 (0.00%) 0.204 0.34 (66.67%) 0.197 -6.581
GEO GEOGRACE Resources Philippines, Inc. 0.208 (-0.48%) 0.209 0.415 (99.52%) 0.195 32.50
GERI Global-Estate Resorts, Inc. 1.25 (-1.57%) 1.27 1.48 (18.40%) 0.98 18.939
GLO Globe Telecom, Inc. 1910 (2.14%) 1870 2308 (20.84%) 1733 15.902 91.00 (4.76%)
GLOPA Globe Telecom, Inc - Preferred "A" 5 (0.00%) 5 0 () 0
GLOPP Globe Telecom, Inc. - Perpetual Pref. 506 (0.00%) 506 509.5 (0.69%) 441
GMA7 GMA Network, Inc. 5.27 (0.19%) 5.26 5.99 (13.66%) 5.1 12.115 0.50 (9.49%)
GMAP GMA Holdings, Inc. "PDR" 5.24 (-0.38%) 5.26 5.85 (11.64%) 4.97
GPH Grand Plaza Hotel Corporation 11.08 (-3.32%) 11.46 14 (26.35%) 9.02
GREEN Greenergy Holdings, Inc. 2.19 (0.92%) 2.17 3.55 (62.10%) 1.54 -486.445
GSMI Ginebra San Miguel Inc. 48.2 (-1.23%) 48.8 69.8 (44.81%) 22.5 -13.539
GTCAP GT Capital Holdings, Inc. 904 (1.57%) 890 1047.22 (15.84%) 643.52 13.002 3.00 (0.33%)
GTPPA GT Capital Non-Voting Perpetual Pref "A" 980 (-1.01%) 990 1000 (2.04%) 800 46.30 (4.72%)
GTPPB GT Capital Non-Voting Perpetual Pref "B" 1000 (2.04%) 980 1000 (0.00%) 801 50.95 (5.10%)
HI House of Investments, Inc. 5.57 (0.00%) 5.57 7.14 (28.19%) 5.57 3.446 0.07 (1.26%)
HLCM Holcim Philippines, Inc. 14.44 (-0.96%) 14.58 16 (10.80%) 5.7 11.46 0.42 (2.91%)
HOME AllHome Corp. 11.36 (0.53%) 11.3 11.72 (3.17%) 11.2
HOUSE 8990 Holdings, Inc. 14.84 (-0.27%) 14.88 16.4 (10.51%) 7 0.05 (0.34%)
HVN Golden Haven Memorial Park, Inc. 419.6 (-2.87%) 432 540 (28.69%) 306.4
I I-Remit, Inc. 1.28 (0.00%) 1.28 1.68 (31.25%) 1.13 61.538
ICT Int'l Container Terminal Services, Inc. 123.9 (-0.08%) 124 148.9 (20.18%) 91 247.80 2.50 (2.02%)
IDC Italpinas Development Corporation 6.88 (-0.29%) 6.9 8.23 (19.62%) 3.5
IMI Integrated Micro-Electronics, Inc. 8.08 (-0.25%) 8.1 14 (73.27%) 7.4 11.882 0.00 (0.00%)
IMP Imperial Resources, Inc. 1.8 (-2.17%) 1.84 2.29 (27.22%) 1.63 -25.714
ION Ionics, Inc. 1.43 (-3.38%) 1.48 1.96 (37.06%) 1.42 8.938
IPM IPM Holdings, Inc. 3.11 (-3.42%) 3.22 8.2 (163.67%) 3
IPO iPeople, Inc. 8.21 (2.63%) 8 15 (82.70%) 7 8.299 0.18 (2.19%)
IRC IRC Properties, Inc. 1.42 (-0.70%) 1.43 2.76 (94.37%) 1.3 47.333
IS Island Information and Technology, Inc. 0.107 (0.00%) 0.107 0.159 (48.60%) 0.08 8,671.273
ISM ISM Communications Corporation 4.71 (-1.46%) 4.78 8.62 (83.01%) 4.36 70.299
JAS Jackstones, Inc. 2.3 (0.00%) 2.3 3.59 (56.09%) 2.24
JFC Jollibee Foods Corporation 220 (-1.79%) 224 328.4 (49.27%) 212 47.64 2.48 (1.13%)
JGS JG Summit Holdings, Inc. 78 (0.65%) 77.5 79.05 (1.35%) 41.3 24.684 0.30 (0.38%)
JOH Jolliville Holdings Corporation 5.49 (0.00%) 5.49 6.78 (23.50%) 4.32 6.46
KEP Keppel Philippines Properties, Inc. 4.43 (0.00%) 4.43 4.87 (9.93%) 3.52 443.00
KPH Keppel Philippines Holdings, Inc. "A" 5.3 (0.00%) 5.3 8.99 (69.62%) 3.46 24.312 0.10 (1.89%)
KPHB Keppel Philippines Holdings, Inc. "B" 5.04 (0.00%) 5.04 7.13 (41.47%) 4.43 23.119
KPPI Kepwealth Property Phils., Inc. 14.12 (1.44%) 13.92 27.35 (93.70%) 5.84
LAND City and Land Developers, Inc. 0.78 (0.00%) 0.78 1.05 (34.62%) 0.71 13.00 0.03 (3.85%)
LBC LBC Express Holdings, Inc. 13.98 (2.49%) 13.64 17.5 (25.18%) 11.5
LC Lepanto Consolidated Mining Co. "A" 0.104 (0.00%) 0.104 0.138 (32.69%) 0.09 1.307
LCB Lepanto Consolidated Mining Co. "B" 0.109 (0.00%) 0.109 0.14 (28.44%) 0.095 1.369
LFM Liberty Flour Mills, Inc. 40.2 (-12.61%) 46 75 (86.57%) 25.05 36.545 1.00 (2.49%)
LIHC Lodestar Investment Hldgs Corp. 0.51 (0.00%) 0.51 0.75 (47.06%) 0.46 -85.00
LMG LMG Chemicals Corporation 5.11 (0.00%) 5.11 5.63 (10.18%) 3.83 -912.50
LOTO Pacific Online Systems Corporation 2.76 (-1.08%) 2.79 5.85 (111.96%) 2 3.534 0.80 (28.99%)
LPZ Lopez Holdings Corporation 4.16 (0.24%) 4.15 5.98 (43.75%) 3.71 3.082 0.10 (2.40%)
LR Leisure and Resorts World Corporation 3.06 (-2.24%) 3.13 4.86 (58.82%) 2.48 4.055
LRP Leisure and Resorts World Corp.-Pref 1.02 (0.99%) 1.01 1.08 (5.88%) 0.96 0.04 (3.92%)
LRW Leisure and Resorts World Corp.-Warrants 1.6 (3.90%) 1.54 2.39 (49.37%) 1.5
LSC Lorenzo Shipping Corporation 0.91 (0.00%) 0.91 1.45 (59.34%) 0.62 11.375
LTG LT Group, Inc. 12.42 (-2.20%) 12.7 17.6 (41.71%) 12.42 20.361 0.20 (1.61%)
MA Manila Mining Corporation "A" 0.0089 (0.00%) 0.0089 0.012 (34.83%) 0.006 445.00
MAB Manila Mining Corporation "B" 0.0091 (-8.08%) 0.0099 0.014 (53.85%) 0.006 455.00
MAC Macroasia Corporation 19.44 (1.04%) 19.24 23 (18.31%) 11.8 72.00 0.14 (0.72%)
MACAY Macay Holdings, Inc. 9.19 (2.11%) 9 22.8 (148.10%) 6.75 0.12 (1.31%)
MAH Metro Alliance Holdings & Equities Corp. 1.05 (0.00%) 1.05 2.88 (174.29%) 0.97
MAHB Metro Alliance Holdings & Equities Corp. 1.05 (0.00%) 1.05 2.7 (157.14%) 1.02
MARC Marcventures Holdings, Inc. 1.07 (-2.73%) 1.1 1.54 (43.93%) 0.99 2.326
MAXS Max's Group, Inc. 13.08 (-1.36%) 13.26 16.2 (23.85%) 9.29 0.14 (1.07%)
MB Manila Bulletin Publishing Corp. 0.405 (-3.57%) 0.42 1.14 (181.48%) 0.315 20.25
MBC Manila Broadcasting Company 14.22 (0.00%) 14.22 19.8 (39.24%) 8.32 0.30 (2.11%)
MBT Metropolitan Bank and Trust Company 68.4 (0.00%) 68.4 75.04 (9.71%) 56.64 11.672 1.00 (1.46%)
MED MEDCO Holdings, Inc. 0.4 (0.00%) 0.4 0.6 (50.00%) 0.395
MEG Megaworld Corporation 4.85 (-0.41%) 4.87 6.54 (34.85%) 4.3 15.109 0.06 (1.24%)
MER Manila Electric Company 347 (2.00%) 340.2 398 (14.70%) 338.4 20.484 18.69 (5.39%)
MFC Manulife Financial Corporation 850 (0.00%) 850 850 (0.00%) 710 22.493 0.91 (0.11%)
MFIN Makati Finance Corporation 2.57 (0.39%) 2.56 3.22 (25.29%) 1.91 0.04 (1.56%)
MG Millenium Global Holdings, Inc. 0.188 (0.00%) 0.188 0.27 (43.62%) 0.162
MHC Mabuhay Holdings Corporation 0.58 (0.00%) 0.58 0.82 (41.38%) 0.5 77.333
MJC Manila Jockey Club, Inc. 3.4 (0.00%) 3.4 4.2 (23.53%) 2.85 1,888.889 0.05 (1.47%)
MJIC MJC Investments Corporation 2.89 (0.00%) 2.89 3.5 (21.11%) 2.56 1,445.00
MPI Metro Pacific Investments Corporation 4.64 (-0.43%) 4.66 5.28 (13.79%) 4.11 13.449 0.11 (2.37%)
MRC MRC Allied, Inc. 0.29 (0.00%) 0.29 0.49 (68.97%) 0.28 9.667
MRSGI Metro Retail Stores Group, Inc. 2.47 (-0.40%) 2.48 3.54 (43.32%) 1.91 0.06 (2.43%)
MVC Mabuhay Vinyl Corporation 3.57 (-0.28%) 3.58 3.9 (9.24%) 3.02 27.462 0.07 (1.96%)
MWC Manila Water Company, Inc. 19 (0.00%) 19 28.35 (49.21%) 18.9 7.884 0.86 (4.53%)
MWIDE Megawide Construction Corporation 16.7 (-1.76%) 17 23 (37.72%) 16.5 40.732 0.12 (0.72%)
MWP Megawide Const. Corp. - Perpetual Pref. 101 (-0.98%) 102 104 (2.97%) 96 7.03 (6.96%)
NI NiHAO Minerals Resources Int'l, Inc. 1.06 (-0.93%) 1.07 1.45 (36.79%) 0.95 35.333
NIKL Nickel Asia Corporation 3.6 (-0.83%) 3.63 5.1 (41.67%) 1.89 13.333 0.12 (3.33%)
NOW Now Corporation 3.24 (0.00%) 3.24 4.78 (47.53%) 1.96
NRCP National Reinsurance Corp. of the Phils. 0.88 (0.00%) 0.88 1.37 (55.68%) 0.73 10.476
OM Omico Corporation 0.5 (5.26%) 0.475 1.06 (112.00%) 0.45 -21.046
OPM Oriental Pet. and Minerals Corp. "A" 0.011 (-8.33%) 0.012 0.014 (27.27%) 0.011 12.222
OPMB Oriental Pet. and Minerals Corp. "B" 0.012 (0.00%) 0.012 0.014 (16.67%) 0.011 13.333
ORE Oriental Peninsula Resources Group, Inc. 0.84 (1.20%) 0.83 1.15 (36.90%) 0.81 4.693
OV The Philodrill Corporation 0.011 (0.00%) 0.011 0.014 (27.27%) 0.01 18.333
PA Pacifica, Inc. 0.037 (0.00%) 0.037 0.058 (56.76%) 0.031 -411.111
PAL PAL Holdings Inc. 8 (0.00%) 8 17.8 (122.50%) 7.55
PAX Paxys, Inc. 2.87 (8.30%) 2.65 3.75 (30.66%) 2.65 1.393
PBB Philippine Business Bank 13.1 (0.00%) 13.1 15 (14.50%) 10.5 32.75
PBC Philippine Bank of Communications 20.6 (0.00%) 20.6 23.95 (16.26%) 18 30.294
PCOR Petron Corporation 5 (-0.20%) 5.01 8.51 (70.20%) 4.97 33.333 0.15 (3.00%)
PERC Petroenergy Resources Corporation 4.12 (-4.19%) 4.3 4.95 (20.15%) 3.5 11.444 0.10 (2.43%)
PGOLD Puregold Price Club, Inc. 38.4 (-1.66%) 39.05 50.3 (30.99%) 36.3 21.215
PHA Premiere Horizon Alliance Corporation 0.475 (0.00%) 0.475 1.77 (272.63%) 0.305 15.422
PHES Phil. Estates Corporation 0.4 (0.00%) 0.4 0.57 (42.50%) 0.39 400.00
PHN Phinma Corporation 9.55 (0.42%) 9.51 13.74 (43.87%) 7.8 6.409 0.40 (4.19%)
PHR PH Resorts Group Holdings, Inc. 4.73 (0.21%) 4.72 7.93 (67.65%) 3.9
PIP Pepsi-Cola Products Philippines, Inc. 1.76 (4.76%) 1.68 2.22 (26.14%) 1.13 8.00 0.04 (2.27%)
PIZZA Shakey's Pizza Asia Ventures, Inc. 11.8 (-0.67%) 11.88 14.9 (26.27%) 9.8
PLC Premium Leisure Corp. 0.67 (0.00%) 0.67 1.04 (55.22%) 0.62 0.04 (5.97%)
PMPC Panasonic Manufacturing Phils. Corp. 5.15 (-0.19%) 5.16 7.8 (51.46%) 5.02 13.205 0.37 (7.18%)
PNB Philippine National Bank 44.5 (-0.22%) 44.6 60.42 (35.78%) 37.56 9.10
PNX Phoenix Petroleum Philippines, Inc. 11.18 (0.00%) 11.18 12.32 (10.20%) 10.02 18.633 0.15 (1.34%)
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 101.9 (0.00%) 101.9 104 (2.06%) 98.75 7.43 (7.29%)
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 109.5 (1.39%) 108 110 (0.46%) 101.6 8.11 (7.41%)
PNXP Phoenix Petroleum Philippines, Inc. 100 (0.00%) 100 0 () 0
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
PPC Pryce Corporation 5.2 (0.00%) 5.2 7.38 (41.92%) 4.62 0.24 (4.62%)
PPG Phinma Petroleum and Geothermal, Inc. 12.2 (10.51%) 11.04 13.4 (9.84%) 2.96
PRC Philippine Racing Club, Inc. 9.14 (0.00%) 9.14 9.5 (3.94%) 7 11.012 0.08 (0.88%)
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1000 (0.00%) 1000 1028 (2.80%) 900 63.00 (6.30%)
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1035 (0.10%) 1034 1490 (43.96%) 911 68.58 (6.63%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1080 (0.00%) 1080 1082 (0.19%) 1000
PRIM Prime Media Holdings, Inc. 1.39 (0.00%) 1.39 1.98 (42.45%) 1.03
PRMX Primex Corporation 2.02 (0.00%) 2.02 3.84 (90.10%) 1.89 12.999 0.06 (2.97%)
PSB Philippine Savings Bank 57.9 (0.00%) 57.9 69.9 (20.73%) 56.05 5.914 3.00 (5.18%)
PSE The Philippine Stock Exchange, Inc 175 (1.16%) 173 200 (14.29%) 169 18.797 9.00 (5.14%)
PTC Philippine Trust Company 116.5 (-0.26%) 116.8 145.2 (24.64%) 104.1 113.107
PX Philex Mining Corporation 3.38 (-0.59%) 3.4 4.46 (31.95%) 2.5 18.674 0.08 (2.37%)
PXP PXP Energy Corporation 12.3 (4.77%) 11.74 19.66 (59.84%) 6.54 43.929
RCB Rizal Commercial Banking Corp. 25.75 (-0.19%) 25.8 32 (24.27%) 25.3 8.388 0.62 (2.41%)
RCI Roxas and Company, Inc. 1.97 (3.14%) 1.91 2.39 (21.32%) 1.3 28.143
REG Republic Glass Holdings Corp. 2.36 (0.00%) 2.36 3.5 (48.31%) 2.36 11.80 0.08 (3.39%)
RFM RFM Corporation 5.49 (-0.18%) 5.5 5.51 (0.36%) 2.51 21.115 0.15 (2.73%)
RLC Robinson Land Corporation 26.35 (0.57%) 26.2 28.35 (7.59%) 19.48 18.957 0.36 (1.37%)
RLT Philippine Realty and Holdings Corp. 0.37 (-2.63%) 0.38 0.51 (37.84%) 0.34 18.50
ROCK Rockwell Land Corporation 2.21 (-2.64%) 2.27 2.52 (14.03%) 1.9 8.231 0.07 (3.17%)
ROX Roxas Holdings, Inc. 1.92 (-4.48%) 2.01 3.15 (64.06%) 1.61 195.918
RRHI Robinsons Retail Holdings, Inc. 76.65 (-0.45%) 77 90.65 (18.26%) 68.1 0.72 (0.94%)
SBS SBS Philippines Corporation 9.29 (1.86%) 9.12 9.7 (4.41%) 6.73 0.02 (0.22%)
SCC Semirara Mining and Power Corporation 23.55 (-0.42%) 23.65 27.15 (15.29%) 19.8 2.966 2.25 (9.55%)
SECB Security Bank Corporation 195.5 (-2.25%) 200 206.4 (5.58%) 135.6 15.309 3.00 (1.53%)
SEVN Philippine Seven Corporation 158 (0.00%) 158 164 (3.80%) 103 71.818 0.86 (0.54%)
SFI Swift Foods, Inc. 0.126 (-2.33%) 0.129 0.143 (13.49%) 0.121 2.10
SFIP Swift Foods, Inc. Conv. Pref. 1.73 (0.00%) 1.73 2.16 (24.86%) 1.2
SGI Solid Group, Inc. 1.3 (0.00%) 1.3 1.48 (13.85%) 1.25 4.815 0.06 (4.62%)
SGP Synergy Grid and Dev't Phils., Inc. 400 (17.58%) 340.2 697 (74.25%) 288.2 -2,500.00
SHLPH Pilipinas Shell Petroleum Corporation 33.45 (-0.45%) 33.6 51.5 (53.96%) 31.35 5.14 (15.37%)
SHNG Shang Properties, Inc. 3.24 (-1.82%) 3.3 3.47 (7.10%) 2.95 5.418 0.20 (6.17%)
SLF Sun Life Financial, Inc. 1878 (0.00%) 1878 1890 (0.64%) 1720 14.755 1.90 (0.10%)
SLI Sta. Lucia Land, Inc. 2.46 (-1.20%) 2.49 2.8 (13.82%) 1.08 31.139
SM SM Investments Corporation 1068 (0.00%) 1068 1091 (2.15%) 870 44.898 8.20 (0.77%)
SMC San Miguel Corporation 163.8 (-0.85%) 165.2 195.9 (19.60%) 139 64.743 1.40 (0.85%)
SMC2A San Miguel Corporation 74 (0.00%) 74 76.9 (3.92%) 74
SMC2B San Miguel Corporation 76.05 (0.00%) 76.05 77.5 (1.91%) 73.15
SMC2C San Miguel Corporation Series 2-C Pref. 78.15 (-0.06%) 78.2 79 (1.09%) 75 6.00 (7.68%)
SMC2D San Miguel Corporation Series 2-D Pref. 75.1 (0.00%) 75.1 76.45 (1.80%) 70 4.46 (5.94%)
SMC2E San Miguel Corporation Series 2-E Pref. 77 (2.53%) 75.1 77 (0.00%) 71.3 4.74 (6.16%)
SMC2F San Miguel Corporation Series 2-F Pref. 76.1 (0.00%) 76.1 78 (2.50%) 70.05 5.11 (6.71%)
SMC2G San Miguel Corporation Series 2-G Pref. 75.95 (0.00%) 75.95 77 (1.38%) 70.3 4.93 (6.49%)
SMC2H San Miguel Corporation Series 2-H Pref. 75.15 (0.00%) 75.15 79.95 (6.39%) 70 4.74 (6.31%)
SMC2I San Miguel Corporation Series 2-I Pref. 75.7 (-0.13%) 75.8 77 (1.72%) 40.8 4.75 (6.27%)
SMPH SM Prime Holdings, Inc. 39.9 (2.05%) 39.1 42.5 (6.52%) 31.45 40.631 0.35 (0.88%)
SOC SOCResources, Inc. 0.84 (0.00%) 0.84 1.64 (95.24%) 0.71 6.635
SPC SPC Power Corporation 7.8 (0.26%) 7.78 7.94 (1.79%) 5.05 7.879 0.80 (10.26%)
SPM Seafront Resources Corporation 2.25 (0.00%) 2.25 2.8 (24.44%) 2.2 112.50
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 2.81 (3.69%) 2.71 3.7 (31.67%) 2.09 0.01 (0.36%)
SSP SFA Semicon Philippines Corporation 0.97 (-2.02%) 0.99 1.58 (62.89%) 0.93
STI STI Education Systems Holdings, Inc. 0.68 (0.00%) 0.68 0.87 (27.94%) 0.55 9.189 0.02 (2.94%)
STR Starmalls, Inc. 5.48 (-0.90%) 5.53 7.58 (38.32%) 3.91 46.838 0.05 (0.91%)
SUN Suntrust Home Developers, Inc. 1.58 (6.76%) 1.48 1.96 (24.05%) 0.68 98.75
T TKC Metals Corporation 1.08 (-0.92%) 1.09 1.8 (66.67%) 0.77 -2.16
TBGI Transpacific Broadband Group Int'l. Inc. 0.33 (0.00%) 0.33 0.52 (57.58%) 0.3 61.111
TECH Cirtek Holdings Philippines Corporation 7.99 (1.01%) 7.91 37.9 (374.34%) 7.82 13.098 0.00 (0.00%)
TEL PLDT, Inc. 1108 (0.18%) 1106 1386 (25.09%) 1015 10.879 64.00 (5.78%)
TFC PTFC Redevelopment Corporation 50 (-3.85%) 52 70 (40.00%) 29.05 59.524 2.50 (5.00%)
TFHI Top Frontier Investment Holdings, Inc. 218 (-3.96%) 227 289.6 (32.84%) 215.4
TUGS Harbor Star Shipping Services, Inc. 1.58 (0.00%) 1.58 3.63 (129.75%) 1.5
UBP Union Bank of the Philippines 60.25 (0.42%) 60 69.5 (15.35%) 57 10.607 1.90 (3.15%)
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 0.0061 (5.17%) 0.0058 0.01 (63.93%) 0.0055 -30.50
URC Universal Robina Corporation 156 (0.84%) 154.7 180.4 (15.64%) 121.2 27.465 3.15 (2.02%)
V Vantage Equities, Inc. 1.09 (0.00%) 1.09 1.3 (19.27%) 1.09 16.269
VITA Vitarich Corporation 1.3 (-2.26%) 1.33 2.19 (68.46%) 1.03 433.333
VLL Vista Land and Lifescapes, Inc. 7.69 (-0.13%) 7.7 8.5 (10.53%) 5.1 12.363 0.23 (2.99%)
VMC Victorias Milling Company, Inc. 2.52 (0.00%) 2.52 4 (58.73%) 2.31 6.00
VUL Vulcan Industrial and Mining Corporation 1.09 (0.00%) 1.09 1.94 (77.98%) 0.99 10.977
VVT Vivant Corporation 15.52 (0.00%) 15.52 19 (22.42%) 12.5 15.083 0.28 (1.80%)
WEB Philweb Corporation 3 (0.00%) 3 4.48 (49.33%) 2.53 4.043
WIN Wellex Industries, Inc. 0.212 (0.00%) 0.212 0.305 (43.87%) 0.198 -23.556
WLCON Wilcon Depot, Inc. 17.4 (1.05%) 17.22 17.7 (1.72%) 11.52
WPI Waterfront Philippines, Inc. 0.67 (0.00%) 0.67 0.89 (32.84%) 0.45 13.137
X Xurpas Inc. 1.06 (2.91%) 1.03 2.33 (119.81%) 0.87
ZHI Zeus Holdings, Inc. 0.234 (-1.68%) 0.238 0.485 (107.26%) 0.192 -975.00

Labels: