PSEi: 6269.36 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. 8.3 (1.22%) 8.2 13.46 (62.17%) 8.02
8990P 8990 Holdings - Series A Perpetual Pref 101.5 (0.00%) 101.5 103 (1.48%) 97.05
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. 8.38 (0.36%) 8.35 17.2 (105.25%) 5.1 1,330.159
ABA AbaCore Capital Holdings, Inc. 1.01 (1.00%) 1 1.88 (86.14%) 0.45 4.546
ABG Asiabest Group International, Inc. 7.38 (0.00%) 7.38 10.98 (48.78%) 6.8 1,476.00
ABS ABS-CBN Corporation 11 (0.55%) 10.94 16.98 (54.36%) 6.66 4.297
ABSP ABS-CBN Holdings Corporation ''PDR'' 10.52 (-3.31%) 10.88 15.5 (47.34%) 6.37
AC Ayala Corporation 725 (-0.28%) 727 870 (20.00%) 640 13.396 6.92 (0.95%)
ACE Acesite (Phils.) Hotel Corp. 1.63 (3.82%) 1.57 2.14 (31.29%) 1.01 8.579
ACEN AC Energy Corporation 6.9 (-2.13%) 7.05 10.1 (46.38%) 1.82 0.04 (0.58%)
ACEX ACE Enexor, Inc. 17 (0.00%) 17 26.95 (58.53%) 5.3
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 515 (-3.20%) 532 534 (3.69%) 499.4 26.25 (5.10%)
ACR Alsons Consolidated Resources, Inc. 1.34 (1.52%) 1.32 1.49 (11.19%) 0.83 58.261 0.02 (1.49%)
AEV Aboitiz Equity Ventures, Inc. 35.8 (2.29%) 35 52.95 (47.91%) 34 9.151 1.30 (3.63%)
AGI Alliance Global Group, Inc. 10.12 (1.40%) 9.98 11.5 (13.64%) 5.44 5.539 0.05 (0.49%)
ALCO Arthaland Corporation 0.63 (-1.56%) 0.64 0.8 (26.98%) 0.48 3.312 0.01 (1.59%)
ALCPB Arthaland Corp. Perpetual Pref ''B'' 102.5 (0.00%) 102.5 115 (12.20%) 90.05 5.28 (5.15%)
ALCPC Arthaland Corp. Perpetual Pref ''C'' 103.5 (0.49%) 103 111 (7.25%) 99.5 5.20 (5.02%)
ALHI Anchor Land Holdings, Inc. 7.6 (-5.00%) 8 9.1 (19.74%) 6.89 9.87 0.09 (1.18%)
ALI Ayala Land, Inc. 31.2 (-2.35%) 31.95 42.1 (34.94%) 26.5 13.867 0.27 (0.87%)
ALLHC AyalaLand Logistics Holdings Corp. 2.9 (-2.68%) 2.98 3.8 (31.03%) 1.51
ANI AgriNurture, Inc. 6.64 (-0.90%) 6.7 9.73 (46.54%) 6.4 664.00
ANS A. Soriano Corporation 6.82 (0.00%) 6.82 8.5 (24.63%) 5.98 4.458 0.75 (11.00%)
AP Aboitiz Power Corporation 22.05 (-4.34%) 23.05 30.35 (37.64%) 22 9.383 1.18 (5.35%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 538 (0.00%) 538 538 (0.00%) 491 24.11 (4.48%)
APC APC Group, Inc. 0.37 (0.00%) 0.37 0.59 (59.46%) 0.275 18.50
APL Apollo Global Capital, Inc. 0.182 (-3.70%) 0.189 0.475 (160.99%) 0.038
APO Anglo-Philippine Holdings Corporation 0.75 (-2.60%) 0.77 1.65 (120.00%) 0.415 8.333
APVI Altus Property Ventures, Inc. 17.8 (-0.45%) 17.88 240 (1,248.31%) 8.29
APX Apex Mining Company, Inc. 1.56 (-1.27%) 1.58 2.32 (48.72%) 0.88 31.20
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
ARA Araneta Properties, Inc. 1.18 (0.00%) 1.18 1.6 (35.59%) 0.93 73.292
AREIT AREIT, Inc. 34.75 (0.58%) 34.55 35 (0.72%) 23.85 0.93 (2.68%)
AT Atlas Cons. Mining and Dev't Corp. 7.72 (-3.38%) 7.99 8.85 (14.64%) 1.73 128.667
ATI Asian Terminals, Inc. 15.58 (-1.14%) 15.76 17 (9.11%) 14.52 8.376 0.70 (4.49%)
ATN ATN Holdings, Inc. ''A'' 0.69 (0.00%) 0.69 1.09 (57.97%) 0.5 1,000.00
ATNB ATN Holdings, Inc. ''B'' 0.68 (-2.86%) 0.7 1.08 (58.82%) 0.52 618.182
AUB Asia United Bank Corporation 43.5 (0.00%) 43.5 48.25 (10.92%) 41.45 2.00 (4.60%)
AXLM Axelum Resources Corp. 2.85 (-0.70%) 2.87 3.87 (35.79%) 1.85 0.03 (1.05%)
BC Benguet Corporation ''A'' 3.11 (0.00%) 3.11 3.73 (19.94%) 0.7 16.368
BCB Benguet Corporation ''B'' 3.14 (0.00%) 3.14 3.6 (14.65%) 0.95 3.109
BCOR Berjaya Philippines, Inc. 4.8 (0.00%) 4.8 6.15 (28.13%) 2 400.00
BCP Benguet Corporation Conv. Pref. ''A'' 18.9 (0.00%) 18.9 27 (42.86%) 12
BDO BDO Unibank, Inc. 106 (0.38%) 105.6 115.4 (8.87%) 85 10.579 0.90 (0.85%)
BEL Belle Corporation 1.36 (0.00%) 1.36 1.78 (30.88%) 1.31 4.945 0.12 (8.82%)
BH BHI Holdings, Inc. 901 (0.00%) 901 1300 (44.28%) 800
BHI Boulevard Holdings, Inc. 0.08 (-1.23%) 0.081 0.12 (50.00%) 0.023 133.333
BKR Bright Kindle Res. and Investments, Inc. 1.35 (-2.88%) 1.39 2.37 (75.56%) 0.66
BLFI BDO Leasing and Finance, Inc. 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76 21.067
BLOOM Bloomberry Resorts Corporation 6 (-1.64%) 6.1 8.95 (49.17%) 5.17 6.645 0.25 (4.17%)
BMM Bogo Medellin Milling Company 79.9 (0.00%) 79.9 97.95 (22.59%) 70 23.569
BPI Bank of the Philippine Islands 82.15 (-0.84%) 82.85 92 (11.99%) 58.55 12.856 1.80 (2.19%)
BRN A Brown Company, Inc. 0.93 (0.00%) 0.93 1.18 (26.88%) 0.51 4.65
BSC Basic Energy Corporation 0.79 (0.00%) 0.79 2.15 (172.15%) 0.142 395.00
C Chelsea Logistics and Infra Hdgs Corp. 2.81 (-4.75%) 2.95 7.02 (149.82%) 2.8
CA Concrete Aggregates Corp. ''A'' 54.6 (-4.21%) 57 79.5 (45.60%) 50 1.30 (2.38%)
CAB Concrete Aggregates Corp. ''B'' 63.8 (0.00%) 63.8 87.15 (36.60%) 50.05
CAT Central Azucarera De Tarlac 13 (0.62%) 12.92 24.1 (85.38%) 10.84 40.625 1.81 (13.92%)
CDC Cityland Development Corporation 0.87 (-3.33%) 0.9 1.35 (55.17%) 0.68 5.80 0.03 (3.45%)
CEB Cebu Air, Inc. 47.9 (-0.52%) 48.15 58.3 (21.71%) 31.05 3.147
CEBCP Cebu Air, Inc. Convertible Pref 44.05 (-1.01%) 44.5 47.5 (7.83%) 38.05
CEI Crown Equities, Inc. 0.125 (0.00%) 0.125 0.192 (53.60%) 0.115 109.649
CEU Centro Escolar University 6.79 (1.34%) 6.7 7.96 (17.23%) 5.51 9.563
CHI Cebu Holdings, Inc. 6.4 (-1.23%) 6.48 7.6 (18.75%) 5 8.312
CHIB China Banking Corporation 25.05 (-0.40%) 25.15 26.1 (4.19%) 18.86 6.68 1.00 (3.99%)
CHP Cemex Holdings Philippines, Inc. 1.17 (0.00%) 1.17 1.84 (57.26%) 0.86
CIC Concepcion Industrial Corporation 21.7 (-2.69%) 22.3 24.5 (12.90%) 17.04 0.70 (3.23%)
CIP Chemical Industries of the Phils. 192.5 (0.00%) 192.5 192.5 (0.00%) 104
CLI Cebu Landmasters, Inc. 5.6 (-2.27%) 5.73 6.5 (16.07%) 3.63 0.25 (4.46%)
CNPF Century Pacific Food, Inc. 22.2 (-1.33%) 22.5 22.8 (2.70%) 14.1 0.36 (1.62%)
CNVRG Converge ICT Solutions, Inc. 18.5 (-2.43%) 18.96 21.2 (14.59%) 13.2
COAL Coal Asia Holdings, Inc. 0.335 (-1.47%) 0.34 0.385 (14.93%) 0.17
COL COL Financial Group, Inc. 3.93 (0.00%) 3.93 5.1 (29.77%) 1.54 4.094 0.70 (17.81%)
COSCO Cosco Capital, Inc. 4.8 (-2.44%) 4.92 5.95 (23.96%) 4.8
CPG Century Properties Group, Inc. 0.405 (1.25%) 0.4 0.495 (22.22%) 0.325 3.682 0.01 (2.47%)
CPGP Century Properties Group, Inc. Pref. A 103.5 (0.00%) 103.5 110 (6.28%) 99.2 6.72 (6.49%)
CPM Century Peak Holdings Corporation 2.85 (-1.04%) 2.88 2.98 (4.56%) 2.26 23.75
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 1.81 (-2.16%) 1.85 2.51 (38.67%) 1.7 0.04 (2.21%)
CSB Citystate Savings Bank 8.47 (-0.24%) 8.49 8.5 (0.35%) 5.8
CYBR Cyber Bay Corporation 0.32 (0.00%) 0.32 0.44 (37.50%) 0.24 -6.808
DAVIN Da Vinci Capital Holdings, Inc. 2.54 (-2.31%) 2.6 10.34 (307.09%) 2.27
DD DoubleDragon Properties Corp. 12.3 (-0.81%) 12.4 22.2 (80.49%) 12.04
DDMPR DDMP REIT, Inc. 1.95 (0.00%) 1.95 2.4 (23.08%) 1.9
DDPR DoubleDragon Properties Corp. Pref. 100.5 (-0.89%) 101.4 103.5 (2.99%) 99 4.86 (4.84%)
DELM Del Monte Pacific Limited 12.1 (-2.73%) 12.44 16 (32.23%) 3.82 0.02 (0.17%)
DFNN DFNN, Inc. 4.16 (-0.95%) 4.2 6.66 (60.10%) 2.6 42.887
DITO DITO CME Holdings Corp. 8.99 (-1.86%) 9.16 19 (111.35%) 2.09
DIZ Dizon Copper Silver Mines, Inc. 7.11 (-0.42%) 7.14 13 (82.84%) 6.54 12.051
DMC DMCI Holdings, Inc. 5.4 (-1.10%) 5.46 6.24 (15.56%) 3.4 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) 10.2 (0.00%) 10.2 10.5 (2.94%) 9.5 0.66 (6.47%)
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 10.28 (0.00%) 10.28 10.6 (3.11%) 9.6 0.65 (6.32%)
DMW D.M. Wenceslao and Associates, Inc. 6.89 (1.62%) 6.78 8.46 (22.79%) 5.05 0.05 (0.73%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 7.38 (-2.89%) 7.6 7.93 (7.45%) 4.34 19.946 0.18 (2.44%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.25 (-0.10%) 10.25
DWC Discovery World Corporation 2.9 (0.00%) 2.9 7.2 (148.28%) 1.35
EAGLE Eagle Cement Corporation 11.86 (0.34%) 11.82 16.12 (35.92%) 7.9
ECP Easycall Comm. Phils., Inc. 6.2 (1.31%) 6.12 10.6 (70.97%) 5.82 16.757
EEI EEI Corporation 6.82 (-1.30%) 6.91 8.99 (31.82%) 4.31 6.112
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. 0.27 (0.00%) 0.27 0.355 (31.48%) 0.24 6.429
EMP Emperador Inc. 9.35 (-1.27%) 9.47 10.98 (17.43%) 7.6 0.16 (1.71%)
EURO Euro-Med Laboratories Phil., Inc. 1.86 (-4.12%) 1.94 3.17 (70.43%) 1.62 20.667 0.05 (2.69%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.165 (-4.07%) 0.172 0.218 (32.12%) 0.051 3.929
EW East West Banking Corporation 9.37 (-1.58%) 9.52 11.96 (27.64%) 6.08 3.383
FAF First Abacus Financial Holdings Corp. 0.59 (-1.67%) 0.6 0.75 (27.12%) 0.46 196.667
FB San Miguel Food and Beverage, Inc. 67.85 (0.07%) 67.8 73 (7.59%) 57 1.60 (2.36%)
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 (-2.32%) 8.19 10.1 (26.25%) 7.62 5.797 0.14 (1.75%)
FERRO Ferronoux Holdings, Inc. 3.01 (-0.33%) 3.02 6.25 (107.64%) 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. 7.48 (0.00%) 7.48 9.95 (33.02%) 5.25 971.429
FGEN First Gen Corporation 31 (-0.80%) 31.25 33.7 (8.71%) 17.56 7.673 0.56 (1.81%)
FGENG First Gen Corporation - Series G Pref. 109.7 (0.00%) 109.7 113 (3.01%) 103
FJP F and J Prince Holdings Corp. ''A'' 3.01 (0.00%) 3.01 3.88 (28.90%) 2.75 37.625 0.10 (3.32%)
FJPB F and J Prince Holdings Corp. ''B'' 3.3 (0.00%) 3.3 4.61 (39.70%) 2.61
FLI Filinvest Land, Inc. 1.08 (-1.82%) 1.1 1.24 (14.81%) 0.82 4.154 0.06 (5.56%)
FMETF First Metro Philippine Equity ETF 95 (0.21%) 94.8 112 (17.89%) 83
FNI Global Ferronickel Holdings, Inc. 2.44 (-2.01%) 2.49 3.22 (31.97%) 0.7
FOOD Alliance Select Foods Int'l, Inc. 0.62 (0.00%) 0.62 0.77 (24.19%) 0.53 11.898
FPH First Phil. Holdings Corp. 67.15 (-0.22%) 67.3 82.5 (22.86%) 52.7 2.793 2.00 (2.98%)
FPHPC First Phil. Holdings Corp. Series C Pref 520 (0.00%) 520 550 (5.77%) 490 27.50 (5.29%)
FPI Forum Pacific, Inc. 0.29 (1.75%) 0.285 0.33 (13.79%) 0.152 -9.355
FRUIT Fruitas Holdings, Inc. 1.41 (0.00%) 1.41 1.88 (33.33%) 1.08 0.01 (0.71%)
GEO GEOGRACE Resources Philippines, Inc. 0.325 (-5.80%) 0.345 0.63 (93.85%) 0.194 50.781
GERI Global-Estate Resorts, Inc. 0.84 (2.44%) 0.82 1 (19.05%) 0.7 6.176
GLO Globe Telecom, Inc. 1811 (-0.98%) 1829 2294 (26.67%) 1801 11.113 107.99 (5.96%)
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 5
GLOPP Globe Telecom, Inc. - Perpetual Pref. 505 (0.00%) 505 524.5 (3.86%) 500
GMA7 GMA Network, Inc. 8.64 (0.00%) 8.64 9.4 (8.80%) 4.65 16.03 0.30 (3.47%)
GMAP GMA Holdings, Inc. ''PDR'' 8.05 (-0.98%) 8.13 9 (11.80%) 4.41
GPH Grand Plaza Hotel Corporation 9.67 (0.00%) 9.67 18.98 (96.28%) 7.79
GREEN Greenergy Holdings, Inc. 4.1 (-3.53%) 4.25 4.94 (20.49%) 1.22 2.316
GSMI Ginebra San Miguel Inc. 59.65 (-2.21%) 61 63.5 (6.45%) 29 10.52 1.00 (1.68%)
GTCAP GT Capital Holdings, Inc. 528 (0.00%) 528 673.5 (27.56%) 360 5.764 6.00 (1.14%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 1020 (0.00%) 1020 1250 (22.55%) 970 46.30 (4.54%)
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 1045 (0.00%) 1045 1048 (0.29%) 981.5 50.95 (4.88%)
HI House of Investments, Inc. 3.57 (0.00%) 3.57 4.63 (29.69%) 2.77 2.916
HLCM Holcim Philippines, Inc. 5.47 (0.55%) 5.44 8.93 (63.25%) 4.4 9.768
HOME AllHome Corp. 6.9 (-5.48%) 7.3 9.5 (37.68%) 5.09 0.01 (0.14%)
HOUSE 8990 Holdings, Inc. 7.12 (-0.14%) 7.13 10.5 (47.47%) 6.17
HVN Golden MV Holdings, Inc. 412.8 (0.00%) 412.8 460 (11.43%) 251
I I-Remit, Inc. 1.32 (-7.04%) 1.42 2.45 (85.61%) 0.87 145.055
ICT Int'l Container Terminal Services, Inc. 138 (-0.43%) 138.6 143.3 (3.84%) 79.2 133.213 3.31 (2.40%)
IDC Italpinas Development Corporation 2.39 (0.00%) 2.39 3.98 (66.53%) 1.56
IMI Integrated Micro-Electronics, Inc. 9.07 (-0.98%) 9.16 14.96 (64.94%) 4.59 8.289
IMP Imperial Resources, Inc. 1.52 (-3.80%) 1.58 2.5 (64.47%) 1.12 4.222
ION Ionics, Inc. 1.09 (0.00%) 1.09 1.68 (54.13%) 0.94 4.575
IPM IPM Holdings, Inc. 4.95 (0.00%) 4.95 8 (61.62%) 2.81
IPO iPeople, Inc. 7.49 (-5.19%) 7.9 10.8 (44.19%) 6 27.823 0.07 (0.93%)
IRC Philippine Infradev Holdings Inc. 1.37 (3.79%) 1.32 1.78 (29.93%) 0.75 1.292
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.295 (104.86%) 0.053 11,669.751
JAS Jackstones, Inc. 2.26 (-0.88%) 2.28 3.57 (57.96%) 1.36
JFC Jollibee Foods Corporation 168 (-1.41%) 170.4 211 (25.60%) 108.7 28.537 1.30 (0.77%)
JGS JG Summit Holdings, Inc. 49.5 (-1.59%) 50.3 75.9 (53.33%) 42.38 11.327 0.38 (0.77%)
JOH Jolliville Holdings Corporation 4.97 (0.00%) 4.97 6.21 (24.95%) 3.13 15.088
KEP Keppel Philippines Properties, Inc. 2.79 (0.00%) 2.79 4.59 (64.52%) 2.39 279.00
KPH Keppel Philippines Holdings, Inc. ''A'' 5 (0.00%) 5 7.21 (44.20%) 3.51 15.723 0.10 (2.00%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 4.31 (0.00%) 4.31 6.22 (44.32%) 3.3 17.958
KPPI Kepwealth Property Phils., Inc. 5.12 (-0.58%) 5.15 7.87 (53.71%) 4.82
LAND City and Land Developers, Inc. 1.52 (-6.17%) 1.62 3.16 (107.89%) 0.62 12.667 0.03 (1.97%)
LBC LBC Express Holdings, Inc. 17.02 (6.37%) 16 17.28 (1.53%) 12.12 0.20 (1.18%)
LC Lepanto Consolidated Mining Co. ''A'' 0.164 (-3.53%) 0.17 0.255 (55.49%) 0.07 2.06
LCB Lepanto Consolidated Mining Co. ''B'' 0.163 (-5.78%) 0.173 0.25 (53.37%) 0.075 2.048
LFM Liberty Flour Mills, Inc. 28.8 (-0.69%) 29 75 (160.42%) 27.25 50.526 0.50 (1.74%)
LMG LMG Corp. 4.57 (-0.65%) 4.6 5.1 (11.60%) 4.01 169.259
LODE Lodestar Investment Hldgs Corp. 0.85 (0.00%) 0.85 1.93 (127.06%) 0.5
LOTO Pacific Online Systems Corporation 2.15 (0.00%) 2.15 2.71 (26.05%) 1.67 3.003
LPZ Lopez Holdings Corporation 3.05 (-4.69%) 3.2 3.85 (26.23%) 2.23 2.383 0.10 (3.28%)
LR Leisure and Resorts World Corporation 1.56 (0.65%) 1.55 2.3 (47.44%) 1.12 32.806
LRP Leisure and Resorts World Corp.-Pref 1 (0.00%) 1 1.08 (8.00%) 0.96
LRW Leisure and Resorts World Corp.-Warrants 1.55 (-7.74%) 1.68 2.98 (92.26%) 0.55
LSC Lorenzo Shipping Corporation 1.03 (0.00%) 1.03 1.29 (25.24%) 0.68 3.962
LTG LT Group, Inc. 13.02 (0.46%) 12.96 15.5 (19.05%) 7.11 6.084 0.81 (6.22%)
MA Manila Mining Corporation ''A'' 0.014 (0.00%) 0.014 0.02 (42.86%) 0.0062 700.00
MAB Manila Mining Corporation ''B'' 0.015 (0.00%) 0.015 0.019 (26.67%) 0.0066 750.00
MAC Macroasia Corporation 4.39 (-3.94%) 4.57 8.98 (104.56%) 2.85 6.183
MACAY Macay Holdings, Inc. 7.73 (0.00%) 7.73 9.4 (21.60%) 6.16
MAH Metro Alliance Hold'gs and Eqts. ''A'' 2.12 (-2.75%) 2.18 4.08 (92.45%) 1.4
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 2.59 (0.00%) 2.59 4 (54.44%) 1.45
MARC Marcventures Holdings, Inc. 1.28 (-2.29%) 1.31 1.97 (53.91%) 0.5 98.462
MAXS Max's Group, Inc. 5.8 (-0.85%) 5.85 8.32 (43.45%) 4.3 0.18 (3.10%)
MB Manila Bulletin Publishing Corp. 0.42 (-6.67%) 0.45 0.73 (73.81%) 0.335 57.534
MBC Manila Broadcasting Company 10.26 (0.00%) 10.26 23.3 (127.10%) 9.1
MBT Metropolitan Bank and Trust Company 44.5 (1.37%) 43.9 52.2 (17.30%) 33.05 7.131 1.00 (2.25%)
MED MEDCO Holdings, Inc. 0.415 (-1.19%) 0.42 0.62 (49.40%) 0.26
MEG Megaworld Corporation 2.6 (-7.80%) 2.82 4.3 (65.38%) 2.46 4.815 0.04 (1.54%)
MER Manila Electric Company 274 (-0.07%) 274.2 315 (14.96%) 254 13.262 15.09 (5.51%)
MFC Manulife Financial Corporation 980 (0.00%) 980 995 (1.53%) 600 9.062 1.12 (0.11%)
MFIN Makati Finance Corporation 2.53 (0.00%) 2.53 4.56 (80.24%) 1.44 0.01 (0.40%)
MG Millennium Global Holdings, Inc. 0.26 (-3.70%) 0.27 0.67 (157.69%) 0.115
MHC Mabuhay Holdings Corporation 0.38 (0.00%) 0.38 0.79 (107.89%) 0.38 50.667
MJC Manila Jockey Club, Inc. 2.04 (-1.92%) 2.08 2.98 (46.08%) 2 83.607
MJIC MJC Investments Corporation 1.75 (0.00%) 1.75 2.79 (59.43%) 1.48 875.00
MM MerryMart Consumer Corp. 4.38 (-6.01%) 4.66 8.56 (95.43%) 1.28
MPI Metro Pacific Investments Corporation 3.66 (0.55%) 3.64 4.58 (25.14%) 2.55 4.841 0.11 (3.01%)
MRC MRC Allied, Inc. 0.365 (-6.41%) 0.39 0.96 (163.01%) 0.139 12.167
MRSGI Metro Retail Stores Group, Inc. 1.26 (-1.56%) 1.28 1.82 (44.44%) 1.22 0.06 (4.76%)
MVC Mabuhay Vinyl Corporation 4.69 (0.21%) 4.68 4.73 (0.85%) 3.38 8.527 0.10 (2.13%)
MWC Manila Water Company, Inc. 14.34 (-0.28%) 14.38 17.14 (19.53%) 11.04 6.489
MWIDE Megawide Construction Corporation 6.6 (0.00%) 6.6 10.9 (65.15%) 4.54 23.571 0.12 (1.82%)
MWP Megawide Const. Corp. - Perpetual Pref. 101 (-0.98%) 102 102.1 (1.09%) 99 7.03 (6.96%)
NI NiHAO Minerals Resources Int'l, Inc. 1.44 (-2.70%) 1.48 3.5 (143.06%) 0.97 48.00
NIKL Nickel Asia Corporation 5.3 (0.00%) 5.3 6.41 (20.94%) 1.45 26.50 0.30 (5.66%)
NOW Now Corporation 2.43 (-2.80%) 2.5 6.39 (162.96%) 1.6
NRCP National Reinsurance Corp. of the Phils. 0.7 (0.00%) 0.7 0.92 (31.43%) 0.52 9.459
OM Omico Corporation 0.38 (-5.00%) 0.4 0.56 (47.37%) 0.3 -15.995
OPM Oriental Pet. and Minerals Corp. ''A'' 0.012 (-7.69%) 0.013 0.037 (208.33%) 0.008 19.306 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.013 (0.00%) 0.013 0.035 (169.23%) 0.007 18.571
ORE Oriental Peninsula Resources Group, Inc. 0.92 (0.00%) 0.92 1.43 (55.43%) 0.455 153.333
OV The Philodrill Corporation 0.012 (0.00%) 0.012 0.039 (225.00%) 0.0075 20.00
PA Pacifica Holdings, Inc. 3.6 (0.00%) 3.6 6.94 (92.78%) 2.62 -39,999.997
PAL PAL Holdings Inc. 5.5 (-6.14%) 5.86 8.5 (54.55%) 5
PAX Paxys, Inc. 2.33 (0.00%) 2.33 2.49 (6.87%) 2.02 77.667
PBB Philippine Business Bank 9.46 (-1.46%) 9.6 13.46 (42.28%) 7.88 5.768
PBC Philippine Bank of Communications 21.05 (-2.09%) 21.5 24 (14.01%) 16 8.734
PCOR Petron Corporation 3.12 (-6.31%) 3.33 4.27 (36.86%) 2.82 11.143 0.10 (3.21%)
PERC Petroenergy Resources Corporation 3.89 (-0.26%) 3.9 4.38 (12.60%) 2.12 7.555
PGOLD Puregold Price Club, Inc. 31.65 (-3.95%) 32.95 54 (70.62%) 31.2 13.354
PHA Premiere Horizon Alliance Corporation 1.64 (-6.82%) 1.76 3.45 (110.37%) 0.191 91.111
PHES Phil. Estates Corporation 0.5 (-3.85%) 0.52 0.82 (64.00%) 0.255 41.667
PHN Phinma Corporation 12.3 (0.00%) 12.3 12.4 (0.81%) 8 14.819 0.40 (3.25%)
PHR PH Resorts Group Holdings, Inc. 1.88 (-2.59%) 1.93 3.7 (96.81%) 1.66
PIZZA Shakey's Pizza Asia Ventures, Inc. 7.95 (0.25%) 7.93 8.93 (12.33%) 5.31
PLC Premium Leisure Corp. 0.39 (-1.27%) 0.395 0.56 (43.59%) 0.275 0.05 (12.82%)
PMPC Panasonic Manufacturing Phils. Corp. 5.51 (-5.00%) 5.8 8.88 (61.16%) 3.96 4.373 0.15 (2.72%)
PNB Philippine National Bank 21.55 (-24.39%) 28.5 32.5 (50.81%) 19.12 3.057
PNX Phoenix Petroleum Philippines, Inc. 13.2 (-1.20%) 13.36 16.64 (26.06%) 10.64 21.639
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 104.5 (0.97%) 103.5 110 (5.26%) 99.05 8.11 (7.76%)
PNX4 Phoenix Petroleum - Perpetual Pref. 4 1010 (0.40%) 1006 1035 (2.48%) 930 75.68 (7.49%)
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 5.5 (0.00%) 5.5 6.6 (20.00%) 4 0.24 (4.36%)
PRC Philippine Racing Club, Inc. 5.9 (0.00%) 5.9 8.39 (42.20%) 5.9 9.532 0.08 (1.36%)
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1000 (0.00%) 1000 1028 (2.80%) 900
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1039 (0.10%) 1038 1115 (7.31%) 998 68.58 (6.60%)
PRF3A Petron Corp. - Perpetual Pref. Series 3A 1080 (-1.37%) 1095 1120 (3.70%) 993 68.71 (6.36%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1141 (0.00%) 1141 1155 (1.23%) 1023 71.38 (6.26%)
PRIM Prime Media Holdings, Inc. 2.66 (0.00%) 2.66 4.25 (59.77%) 0.68
PRMX Primex Corporation 3.2 (-7.25%) 3.45 3.55 (10.94%) 1.08 266.667
PSB Philippine Savings Bank 55 (-6.78%) 59 84.75 (54.09%) 42 6.849 3.00 (5.45%)
PSE The Philippine Stock Exchange, Inc 155.9 (0.58%) 155 177 (13.53%) 140 18.715
PTC Philippine Trust Company 100 (0.00%) 100 120 (20.00%) 91.1 128.205
PX Philex Mining Corporation 6.52 (-4.68%) 6.84 7.14 (9.51%) 2.2 53.008 0.01 (0.15%)
PXP PXP Energy Corporation 6.9 (-2.82%) 7.1 14.4 (108.70%) 4.36 24.643
RCB Rizal Commercial Banking Corp. 17.5 (-0.57%) 17.6 21.85 (24.86%) 14.5 6.295 0.56 (3.20%)
RCI Roxas and Company, Inc. 1 (-2.91%) 1.03 1.92 (92.00%) 1 9.091
REG Republic Glass Holdings Corp. 2.35 (0.00%) 2.35 4.1 (74.47%) 2.15 19.583 0.03 (1.28%)
RFM RFM Corporation 4.65 (-0.21%) 4.66 4.98 (7.10%) 4.01 12.917 0.21 (4.52%)
RLC Robinsons Land Corporation 16 (-4.99%) 16.84 23.25 (45.31%) 13.5 9.581 0.50 (3.13%)
RLT Philippine Realty and Holdings Corp. 0.247 (-5.00%) 0.26 0.41 (65.99%) 0.205 2.47
ROCK Rockwell Land Corporation 1.49 (0.00%) 1.49 1.79 (20.13%) 1.3 3.084 0.05 (3.36%)
ROX Roxas Holdings, Inc. 1.46 (-4.58%) 1.53 2.36 (61.64%) 1.28 18.25
RRHI Robinsons Retail Holdings, Inc. 49.95 (0.30%) 49.8 72.4 (44.94%) 49.3 1.00 (2.00%)
SBS SBS Philippines Corporation 4.12 (0.00%) 4.12 6.8 (65.05%) 3.46
SCC Semirara Mining and Power Corporation 12.5 (1.96%) 12.26 15.3 (22.40%) 8.62 5.482 1.25 (10.00%)
SECB Security Bank Corporation 115.3 (0.17%) 115.1 149.5 (29.66%) 77 8.604 3.00 (2.60%)
SEVN Philippine Seven Corporation 110.2 (-0.27%) 110.5 137 (24.32%) 88 57.696 0.30 (0.27%)
SFI Swift Foods, Inc. 0.132 (-1.49%) 0.134 0.207 (56.82%) 0.1 2.629
SFIP Swift Foods, Inc. Conv. Pref. 1.67 (0.60%) 1.66 3 (79.64%) 1.2
SGI Solid Group, Inc. 1.23 (3.36%) 1.19 1.5 (21.95%) 0.92 10.25
SGP Synergy Grid and Dev't Phils., Inc. 389 (3.73%) 375 484 (24.42%) 145 9,725.00
SHLPH Pilipinas Shell Petroleum Corporation 20.45 (-5.98%) 21.75 23.3 (13.94%) 14.52
SHNG Shang Properties, Inc. 2.67 (3.09%) 2.59 2.87 (7.49%) 2.5 4.684 0.16 (5.99%)
SLF Sun Life Financial, Inc. 2450 (-1.92%) 2498 2500 (2.04%) 1580 14.199 2.20 (0.09%)
SLI Sta. Lucia Land, Inc. 2.35 (1.29%) 2.32 2.68 (14.04%) 1.7 11.19
SM SM Investments Corporation 963.5 (4.33%) 923.5 1100 (14.17%) 798 26.041 4.25 (0.44%)
SMC San Miguel Corporation 117.7 (0.43%) 117.2 142.9 (21.41%) 94 19.848 1.40 (1.19%)
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. 79.5 (-0.50%) 79.9 80.9 (1.76%) 76.55 6.00 (7.55%)
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 (0.00%) 76.5 78 (1.96%) 75 4.74 (6.20%)
SMC2F San Miguel Corporation Series 2-F Pref. 78.8 (0.00%) 78.8 80 (1.52%) 75.5 5.11 (6.48%)
SMC2G San Miguel Corporation Series 2-G Pref. 76.7 (0.00%) 76.7 77.85 (1.50%) 73 4.93 (6.43%)
SMC2H San Miguel Corporation Series 2-H Pref. 77.5 (-0.96%) 78.25 79 (1.94%) 75 4.74 (6.12%)
SMC2I San Miguel Corporation Series 2-I Pref. 78 (-0.64%) 78.5 79.8 (2.31%) 75.4 4.75 (6.09%)
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. 33 (1.54%) 32.5 41.95 (27.12%) 27.65 25.00 0.19 (0.58%)
SOC SOCResources, Inc. 0.65 (-1.52%) 0.66 1.2 (84.62%) 0.6 74.713
SPC SPC Power Corporation 10.34 (-0.77%) 10.42 11.3 (9.28%) 7.5 8.689 0.80 (7.74%)
SPM Seafront Resources Corporation 2.06 (0.00%) 2.06 2.79 (35.44%) 1.79 10.356
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 1.16 (-1.69%) 1.18 1.88 (62.07%) 1.01
SSP SFA Semicon Philippines Corporation 1.28 (-3.03%) 1.32 1.87 (46.09%) 1.1
STI STI Education Systems Holdings, Inc. 0.35 (1.45%) 0.345 0.5 (42.86%) 0.28 5.833 0.00 (0.00%)
STR Vistamalls, Inc. 3.82 (-0.26%) 3.83 5.3 (38.74%) 3.51 12.244 0.02 (0.52%)
SUN Suntrust Home Developers, Inc. 1.46 (-2.01%) 1.49 2.6 (78.08%) 1.06 31.739
T TKC Metals Corporation 1.04 (-3.70%) 1.08 2.4 (130.77%) 0.64 -2.08
TBGI Transpacific Broadband Group Int'l. Inc. 0.38 (-3.80%) 0.395 0.68 (78.95%) 0.163 1,900.00
TCB2A 0.91 (1.11%) 0.9 0.98 (7.69%) 0.46
TECH Cirtek Holdings Philippines Corporation 5.6 (-2.27%) 5.73 9.5 (69.64%) 5.02 9.829 0.00 (0.00%)
TEL PLDT, Inc. 1270 (1.60%) 1250 1487 (17.09%) 1136 12.215 77.00 (6.06%)
TFC PTFC Redevelopment Corporation 31 (0.00%) 31 52.6 (69.68%) 31 12.205 1.50 (4.84%)
TFHI Top Frontier Investment Holdings, Inc. 129.6 (-2.34%) 132.7 150 (15.74%) 117
TUGS Harbor Star Shipping Services, Inc. 1.26 (-3.82%) 1.31 1.97 (56.35%) 0.7
UBP Union Bank of the Philippines 74.9 (0.00%) 74.9 75.25 (0.47%) 49 6.502 3.50 (4.67%)
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 0.01 (-9.09%) 0.011 0.016 (60.00%) 0.0037 -50.00
URC Universal Robina Corporation 136 (1.49%) 134 160.9 (18.31%) 115.1 30.70 3.15 (2.32%)
V Vantage Equities, Inc. 0.9 (-5.26%) 0.95 1.18 (31.11%) 0.9 5.597
VITA Vitarich Corporation 0.8 (0.00%) 0.8 1.2 (50.00%) 0.72 20.00
VLL Vista Land and Lifescapes, Inc. 3.44 (-3.64%) 3.57 5.38 (56.40%) 2.86 3.87 0.05 (1.45%)
VMC Victorias Milling Company, Inc. 2.5 (0.00%) 2.5 2.95 (18.00%) 2.19 8.065
VUL Vulcan Industrial and Mining Corporation 2.23 (4.69%) 2.13 4.2 (88.34%) 0.61 22.457
VVT Vivant Corporation 14.2 (0.00%) 14.2 17 (19.72%) 11 6.214 0.46 (3.24%)
WEB Philweb Corporation 2.51 (-2.33%) 2.57 3.51 (39.84%) 1.79 3.382
WIN Wellex Industries, Inc. 0.24 (0.00%) 0.24 0.3 (25.00%) 0.176 -26.667
WLCON Wilcon Depot, Inc. 17.3 (-2.26%) 17.7 18.52 (7.05%) 14.26 0.18 (1.04%)
WPI Waterfront Philippines, Inc. 0.51 (-1.92%) 0.52 0.83 (62.75%) 0.35 3.168
X Xurpas Inc. 0.55 (0.00%) 0.55 1.16 (110.91%) 0.4
ZHI Zeus Holdings, Inc. 0.212 (-5.78%) 0.225 0.33 (55.66%) 0.128 -883.333

Labels: