Updated: Today 1:33 PM. PSEi: (7070.61 pts)
Market is Open

All Stocks

The list shows all companies listed in the Philippine Stock Exchange. If there's a company that's not on the list, please help report it.

**Note: You can sort by Symbol, Current Price %, 52-Week High %, and P/E by clicking the header.
Symbol Name Current Price (%) Previous Close 52-Week High (%) 52-Week Low PE 2017 Cash Div (%)
2GO 2GO Group, Inc. 15.2 (0.66%) 15.1 25.85 (70.07%) 14.7
AAA Asia Amalgamated Holdings Corp. 1.61 (0.00%) 1.61 1.63 (1.24%) 1.61 -35.698
AB Atok-Big Wedge Company, Inc. 21.8 (1.63%) 21.45 43 (97.25%) 12 3,460.318
ABA AbaCore Capital Holdings, Inc. 0.245 (-5.77%) 0.26 0.42 (71.43%) 0.2 1.14
ABG Asiabest Group International, Inc. 24.3 (0.83%) 24.1 33.85 (39.30%) 15.7 4,860.00
ABS ABS-CBN Corporation 25.1 (-1.18%) 25.4 43.9 (74.90%) 25.1 7.06
ABSP ABS-CBN Holdings Corporation "PDR" 24.8 (-0.80%) 25 44.5 (79.44%) 24.25
AC Ayala Corporation 887.5 (-1.50%) 901 1116 (25.75%) 837 26.188 6.92 (0.78%)
ACE Acesite (Phils.) Hotel Corp. 1.35 (-3.57%) 1.4 2.2 (62.96%) 1.22 6.136
ACPA Ayala Corporation Preferred Class "A" 500 (2.25%) 489 500 (0.00%) 500
ACPB2 Ayala Corp. Class "B" Series 2 Pref. 508 (0.00%) 508 540 (6.30%) 500
ACR Alsons Consolidated Resources, Inc. 1.18 (0.00%) 1.18 1.59 (34.75%) 1.17 39.333 0.02 (1.69%)
AEV Aboitiz Equity Ventures, Inc. 56.45 (-0.96%) 57 79 (39.95%) 56.4 17.729
AGI Alliance Global Group, Inc. 11.96 (-3.08%) 12.34 17.3 (44.65%) 11.96 8.795
ALCO Arthaland Corporation 0.78 (0.00%) 0.78 1.24 (58.97%) 0.78 18.527
ALCPB Arthaland Corp. Perpetual Pref "B" 101.1 (0.00%) 101.1 109 (7.81%) 100 1.76 (1.74%)
ALHI Anchor Land Holdings, Inc. 13.4 (-8.22%) 14.6 29.25 (118.28%) 6.02 34.359 0.06 (0.45%)
ALI Ayala Land, Inc. 37.4 (0.94%) 37.05 47.5 (27.01%) 37 31.167 0.24 (0.64%)
ANI AgriNurture, Inc. 14.9 (-0.67%) 15 15.2 (2.01%) 7.72 18.395
ANS A. Soriano Corporation 6 (0.00%) 6 7.9 (31.67%) 6 5.825
AP Aboitiz Power Corporation 36 (0.00%) 36 43.1 (19.72%) 36 15.063
APC APC Group, Inc. 0.445 (-1.11%) 0.45 0.91 (104.49%) 0.42 22.25
APL Apollo Global Capital, Inc. 0.043 (-2.27%) 0.044 0.072 (67.44%) 0.037
APO Anglo-Philippine Holdings Corporation 0.9 (-1.10%) 0.91 1.36 (51.11%) 0.88 10.00
APX Apex Mining Company, Inc. 1.48 (2.07%) 1.45 2.42 (63.51%) 1.45 148.00
AR Abra Mining and Industrial Corp. 0.0026 (-3.70%) 0.0027 0.0038 (46.15%) 0.0021 -54.167
ARA Araneta Properties, Inc. 1.98 (0.00%) 1.98 2.61 (31.82%) 1.98 84.979
AT Atlas Cons. Mining and Dev't Corp. 4.13 (-0.24%) 4.14 5.8 (40.44%) 4.13 68.833
ATI Asian Terminals, Inc. 12.8 (-1.69%) 13.02 14.5 (13.28%) 10.58 14.545 0.43 (3.36%)
ATN ATN Holdings, Inc. "A" 0.62 (0.00%) 0.62 0.76 (22.58%) 0.3 563.636
ATNB ATN Holdings, Inc. "B" 0.64 (0.00%) 0.64 0.76 (18.75%) 0.3 581.818
AUB Asia United Bank Corporation 59 (0.00%) 59 60 (1.69%) 50.4 1.50 (2.54%)
BC Benguet Corporation "A" 1.58 (0.00%) 1.58 2.23 (41.14%) 1.41 1.564
BCB Benguet Corporation "B" 1.69 (0.00%) 1.69 2.24 (32.54%) 1.45 1.673
BCOR Berjaya Philippines, Inc. 5.4 (0.00%) 5.4 6.3 (16.67%) 4.51 26.214
BCP Benguet Corporation Conv. Pref. "A" 12.02 (0.00%) 12.02 12.02 (0.00%) 12.02
BDO BDO Unibank, Inc. 125.7 (-0.24%) 126 167.7 (33.41%) 119.7 18.377 0.90 (0.72%)
BEL Belle Corporation 3.19 (-1.54%) 3.24 4.1 (28.53%) 3.19 27.50
BH BHI Holdings, Inc. 1401 (0.00%) 1401 2990 (113.42%) 1001
BHI Boulevard Holdings, Inc. 0.055 (0.00%) 0.055 0.092 (67.27%) 0.052 91.667
BKR Bright Kindle Res. and Investments, Inc. 1.6 (3.90%) 1.54 3.24 (102.50%) 1.24
BLFI BDO Leasing and Finance, Inc. 2.79 (2.95%) 2.71 4.5 (61.29%) 2.6 10.731
BLOOM Bloomberry Resorts Corporation 10 (-3.85%) 10.4 14.86 (48.60%) 8.71 26.316
BMM Bogo Medellin Milling Company 100 (0.00%) 100 265 (165.00%) 96.1 38.314
BPI Bank of the Philippine Islands 87.65 (-3.15%) 90.5 129 (47.18%) 87.65 18.89 0.90 (1.03%)
BRN A Brown Company, Inc. 1.01 (-2.88%) 1.04 1.58 (56.44%) 0.91 174.138
BSC Basic Energy Corporation 0.23 (0.00%) 0.23 0.315 (36.96%) 0.208 115.00
CA Concrete Aggregates Corp. "A" 58 (-1.61%) 58.95 105 (81.03%) 53
CAB Concrete Aggregates Corp. "B" 89.95 (0.00%) 89.95 168 (86.77%) 76.5
CAT Central Azucarera De Tarlac 22.75 (-1.94%) 23.2 51.2 (125.05%) 14 4.461
CDC Cityland Development Corporation 0.96 (2.13%) 0.94 1.71 (78.13%) 0.9 4.80 0.04 (83.33%)
CEB Cebu Air, Inc. 79.1 (-1.13%) 80 113.4 (43.36%) 79 10.925 2.75 (3.48%)
CEI Crown Equities, Inc. 0.208 (-1.42%) 0.211 0.385 (85.10%) 0.183 416.00
CEU Centro Escolar University 8.9 (3.49%) 8.6 10.02 (12.58%) 8.05 9.57 0.20 (2.25%)
CHI Cebu Holdings, Inc. 5.88 (-0.34%) 5.9 8.9 (51.36%) 5.25 13.674 0.15 (2.55%)
CHIB China Banking Corporation 33.45 (-0.15%) 33.5 37.5 (12.11%) 32.8 11.964 0.80 (29.90%)
CHP Cemex Holdings Philippines, Inc. 2.91 (-1.36%) 2.95 7.52 (158.42%) 2.9
CIC Concepcion Industrial Corporation 56 (0.00%) 56 89 (58.93%) 52 1.00 (8.93%)
CIP Chemical Industries of the Phils. 260.8 (0.00%) 260.8 460 (76.38%) 151.1
CLC Chelsea Logistics Holdings Corp. 7.05 (-0.70%) 7.1 11.22 (59.15%) 6.45
CLI Cebu Landmasters, Inc. 4.57 (-2.35%) 4.68 5.83 (27.57%) 4.21
CNPF Century Pacific Food, Inc. 16.32 (-0.12%) 16.34 19.2 (17.65%) 14 0.18 (1.10%)
COAL Coal Asia Holdings, Inc. 0.3 (0.00%) 0.3 0.41 (36.67%) 0.295
COL COL Financial Group, Inc. 16.7 (1.33%) 16.48 16.82 (0.72%) 15 30.364 0.60 (3.59%)
COSCO Cosco Capital, Inc. 6.18 (0.00%) 6.18 8.62 (39.48%) 6.14
CPG Century Properties Group, Inc. 0.43 (-2.27%) 0.44 0.69 (60.47%) 0.42 3.308 0.02 (4.65%)
CPM Century Peak Metals Holdings Corporation 1.66 (-1.78%) 1.69 1.86 (12.05%) 0.89 13.833
CPV Cebu Property Venture and Dev't Corp."A" 6 (0.00%) 6 9.15 (52.50%) 5.3
CPVB Cebu Property Venture and Dev't Corp."B" 6 (0.00%) 6 9 (50.00%) 5.3 11.321
CROWN Crown Asia Chemicals Corporation 1.86 (-2.11%) 1.9 2.21 (18.82%) 1.85 0.09 (4.84%)
CSB Citystate Savings Bank 6.7 (0.00%) 6.7 10 (49.25%) 6.1
CYBR Cyber Bay Corporation 0.41 (-1.20%) 0.415 0.55 (34.15%) 0.405 -8.723
DAVIN Da Vinci Capital Holdings, Inc. 5.1 (0.00%) 5.1 7.31 (43.33%) 4.8
DD DoubleDragon Properties Corp. 23.9 (2.58%) 23.3 49.95 (109.00%) 22.95
DDPR DoubleDragon Properties Corp. Pref. 101.2 (0.00%) 101.2 107.5 (6.23%) 100 3.24 (3.20%)
DFNN DFNN, Inc. 6.7 (-6.94%) 7.2 11.74 (75.22%) 6.5 31.905
DIZ Dizon Copper Silver Mines, Inc. 7.55 (5.59%) 7.15 9.45 (25.17%) 7.01 -125.833
DMC DMCI Holdings, Inc. 10.08 (0.90%) 9.99 16.7 (65.67%) 9.82 10.392 0.48 (4.76%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.1 (113.29%) 2.8
DNL D and L Industries, Inc. 9.89 (-0.90%) 9.98 12.76 (29.02%) 9.75 21.978 0.24 (2.43%)
DWC Discovery World Corporation 2.29 (0.00%) 2.29 4.2 (83.41%) 2
EAGLE Eagle Cement Corporation 15.7 (-1.13%) 15.88 16.68 (6.24%) 13.82
ECP Easycall Comm. Phils., Inc. 19.3 (2.22%) 18.88 76.5 (296.37%) 3.12 214.444
EDC Energy Development Corporation 5.19 (-0.19%) 5.2 8.9 (71.48%) 4.8 12.752
EEI EEI Corporation 10.98 (-1.96%) 11.2 15.3 (39.34%) 9.7 56.135
EG IP E-Game Ventures Inc. 0.0094 (0.00%) 0.0094 0.0097 (3.19%) 0.0092 2.35
ELI Empire East Land Holdings, Inc. 0.62 (0.00%) 0.62 0.82 (32.26%) 0.61 16.757
EMP Emperador Inc. 7.2 (0.28%) 7.18 8.96 (24.44%) 6.8
EURO Euro-Med Laboratories Phil., Inc. 1.61 (0.00%) 1.61 1.93 (19.88%) 1.54 26.833 0.05 (3.11%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.113 (-7.38%) 0.122 0.197 (74.34%) 0.113 2.69
EW East West Banking Corporation 14.54 (-0.95%) 14.68 36.1 (148.28%) 14.5 10.097 0.33 (4.54%)
FAF First Abacus Financial Holdings Corp. 0.67 (0.00%) 0.67 0.82 (22.39%) 0.62 223.333
FB San Miguel Food and Beverage, Inc. 61.2 (-1.21%) 61.95 660 (978.43%) 60.2 4.50 (7.35%)
FBP2 San Miguel Food and Beverage, Inc. Preferred 983 (0.00%) 983 1025 (4.27%) 920
FDC Filinvest Development Corporation 7.4 (0.00%) 7.4 8.15 (10.14%) 7.01 15.745 0.06 (0.81%)
FERRO Ferronoux Holdings, Inc. 3.69 (-1.34%) 3.74 5.9 (59.89%) 3
FEU Far Eastern University, Inc. 900 (-4.26%) 940 1020 (13.33%) 900 17.215 8.00 (0.89%)
FFI Filipino Fund, Inc. 8.65 (0.12%) 8.64 14.24 (64.62%) 7.54 22.763
FGEN First Gen Corporation 14.16 (-2.34%) 14.5 19.8 (39.83%) 14.14 8.429 0.35 (2.47%)
FGENF First Gen Corporation - Preferred 104.9 (0.00%) 104.9 116.5 (11.06%) 100 4.00 (3.81%)
FGENG First Gen Corporation - Series G Pref. 111 (0.00%) 111 118.7 (6.94%) 106
FJP F and J Prince Holdings Corp. "A" 4.17 (0.00%) 4.17 6.9 (65.47%) 4.01 11.583
FJPB F and J Prince Holdings Corp. "B" 5.99 (0.00%) 5.99 6.38 (6.51%) 5
FLI Filinvest Land, Inc. 1.57 (-1.26%) 1.59 2.25 (43.31%) 1.55 7.476 0.06 (3.82%)
FMETF First Metro Philippine Equity ETF 106.6 (-0.37%) 107 137.2 (28.71%) 106.6
FNI Global Ferronickel Holdings, Inc. 2.27 (-0.44%) 2.28 3.17 (39.65%) 2.01
FOOD Alliance Select Foods Int'l, Inc. 0.6 (0.00%) 0.6 0.98 (63.33%) 0.52 10.909
FPH First Phil. Holdings Corp. 61.55 (-1.83%) 62.7 70.75 (14.95%) 60.75 6.421 2.00 (3.25%)
FPHP First Phil. Holdings Corp. Pref Series B 101.4 (0.00%) 101.4 101.5 (0.10%) 100.5
FPI Forum Pacific, Inc. 0.192 (-2.04%) 0.196 0.295 (53.65%) 0.18 -6.194
GEO GEOGRACE Resources Philippines, Inc. 0.192 (0.52%) 0.191 0.35 (82.29%) 0.175 30.00
GERI Global-Estate Resorts, Inc. 1.19 (-3.25%) 1.23 1.91 (60.50%) 1.19 18.03
GLO Globe Telecom, Inc. 1581 (0.06%) 1580 2136 (35.10%) 1475 13.163 91.00 (5.76%)
GLOPA Globe Telecom, Inc - Preferred "A" 5 (0.00%) 5 5 (0.00%) 0 30.00 (600.00%)
GLOPP Globe Telecom, Inc. - Perpetual Pref. 501 (-0.99%) 506 545 (8.78%) 500 5.20 (1.04%)
GMA7 GMA Network, Inc. 5.44 (-0.18%) 5.45 6.55 (20.40%) 5.36 12.506 0.73 (13.42%)
GMAP GMA Holdings, Inc. "PDR" 5.3 (0.00%) 5.3 6.4 (20.75%) 5.13
GPH Grand Plaza Hotel Corporation 11.32 (0.00%) 11.32 22.75 (100.97%) 10.1
GREEN Greenergy Holdings, Inc. 0.37 (0.00%) 0.37 0.4 (8.11%) 0.35 -82.185
GSMI Ginebra San Miguel Inc. 21 (-3.45%) 21.75 32.9 (56.67%) 13.6 -5.899
GTCAP GT Capital Holdings, Inc. 925.5 (0.60%) 920 1450 (56.67%) 920 13.311
GTPPA GT Capital Non-Voting Perpetual Pref "A" 980 (-1.90%) 999 1100 (12.24%) 832 34.72 (3.54%)
GTPPB GT Capital Non-Voting Perpetual Pref "B" 990 (0.00%) 990 1050 (6.06%) 955 38.21 (3.86%)
H2O Philippine H2O Ventures Corporation 5.98 (3.10%) 5.8 10.8 (80.60%) 4.7 37.492
HI House of Investments, Inc. 6.06 (-4.27%) 6.33 8.68 (43.23%) 6.06 3.749 0.07 (1.16%)
HLCM Holcim Philippines, Inc. 7.62 (0.26%) 7.6 13.84 (81.63%) 7.6 6.048 0.98 (12.86%)
HOUSE 8990 Holdings, Inc. 7.14 (-2.46%) 7.32 7.71 (7.98%) 4.86 0.05 (0.70%)
HVN Golden Haven Memorial Park, Inc. 304.8 (-0.07%) 305 392 (28.61%) 15.04
I I-Remit, Inc. 1.46 (0.00%) 1.46 2.15 (47.26%) 1.46 70.192 0.03 (2.05%)
ICT Int'l Container Terminal Services, Inc. 79 (0.00%) 79 115 (45.57%) 77.5 158.00 2.47 (3.13%)
IDC Italpinas Development Corporation 5.09 (2.21%) 4.98 19 (273.28%) 3.5
IMI Integrated Micro-Electronics, Inc. 14.9 (-0.53%) 14.98 23 (54.36%) 11.72 21.912 0.00 (0.00%)
IMP Imperial Resources, Inc. 2.18 (-3.11%) 2.25 3.72 (70.64%) 2 -31.143
ION Ionics, Inc. 2.29 (-2.14%) 2.34 3.2 (39.74%) 1.6 14.313
IPM IPM Holdings, Inc. 8.18 (0.00%) 8.18 9 (10.02%) 7.56
IPO iPeople, Inc. 12.9 (-0.77%) 13 16.5 (27.91%) 11 13.04 0.18 (1.40%)
IRC IRC Properties, Inc. 1.29 (0.00%) 1.29 1.62 (25.58%) 0.66 43.00
IS Island Information and Technology, Inc. 0.143 (3.62%) 0.138 0.199 (39.16%) 0.111 11,588.711
ISM ISM Communications Corporation 2.36 (13.46%) 2.08 2.36 (0.00%) 1.3 35.224
JAS Jackstones, Inc. 4.77 (0.21%) 4.76 5.15 (7.97%) 2.9
JFC Jollibee Foods Corporation 267.2 (-1.04%) 270 305.4 (14.30%) 202.4 57.861 2.18 (0.82%)
JGS JG Summit Holdings, Inc. 50.1 (-0.79%) 50.5 82.1 (63.87%) 47.5 15.854 0.28 (0.56%)
JOH Jolliville Holdings Corporation 5.5 (0.00%) 5.5 7.95 (44.55%) 4.2 6.472
KEP Keppel Philippines Properties, Inc. 4.11 (0.00%) 4.11 5 (21.65%) 4.03 411.00
KPH Keppel Philippines Holdings, Inc. "A" 5.38 (0.00%) 5.38 6.5 (20.82%) 5.03 24.679
KPHB Keppel Philippines Holdings, Inc. "B" 5.35 (0.00%) 5.35 7.05 (31.78%) 5.04 24.541
LAND City and Land Developers, Inc. 1.01 (1.00%) 1 1.45 (43.56%) 1 16.833 0.01 (6.60%)
LBC LBC Express Holdings, Inc. 14.6 (-2.54%) 14.98 19.9 (36.30%) 14 0.58 (3.97%)
LC Lepanto Consolidated Mining Co. "A" 0.132 (0.76%) 0.131 0.214 (62.12%) 0.125 1.658
LCB Lepanto Consolidated Mining Co. "B" 0.132 (0.00%) 0.132 0.22 (66.67%) 0.13 1.658
LFM Liberty Flour Mills, Inc. 45 (0.00%) 45 70 (55.56%) 44.05 40.909
LIHC Lodestar Investment Hldgs Corp. 0.57 (0.00%) 0.57 1.07 (87.72%) 0.53 -95.00
LMG LMG Chemicals Corporation 4.95 (-0.60%) 4.98 6.09 (23.03%) 3.4 -883.929
LOTO Pacific Online Systems Corporation 11.28 (0.00%) 11.28 15.4 (36.52%) 10 14.443 0.60 (5.32%)
LPZ Lopez Holdings Corporation 3.65 (1.11%) 3.61 7.54 (106.58%) 3.56 2.705 0.10 (2.74%)
LR Leisure and Resorts World Corporation 3.96 (-1.00%) 4 7.49 (89.14%) 3.57 5.247
LRP Leisure and Resorts World Corp.-Pref 1.04 (0.97%) 1.03 1.14 (9.62%) 1.01 251000.04 (24134619.23%)
LRW Leisure and Resorts World Corp.-Warrants 2.25 (-3.43%) 2.33 5.15 (128.89%) 2.2
LSC Lorenzo Shipping Corporation 1.04 (0.00%) 1.04 2.64 (153.85%) 0.98 13.00
LTG LT Group, Inc. 18.24 (-0.98%) 18.42 25.3 (38.71%) 14.42 29.902
MA Manila Mining Corporation "A" 0.0083 (-1.19%) 0.0084 0.012 (44.58%) 0.0083 415.00
MAB Manila Mining Corporation "B" 0.0081 (0.00%) 0.0081 0.013 (60.49%) 0.0052 405.00
MAC Macroasia Corporation 24.4 (-0.81%) 24.6 30 (22.95%) 6.2 90.37
MACAY Macay Holdings, Inc. 16.18 (0.00%) 16.18 26.4 (63.16%) 16.18 0.12 (0.74%)
MAH Metro Alliance Holdings & Equities Corp. 2.75 (-2.14%) 2.81 5.5 (100.00%) 1.51
MAHB Metro Alliance Holdings & Equities Corp. 2.83 (-3.74%) 2.94 5.45 (92.58%) 2.4
MARC Marcventures Holdings, Inc. 1.5 (-3.23%) 1.55 2.28 (52.00%) 1.39 3.261
MAXS Max's Group, Inc. 11.2 (-2.44%) 11.48 21.9 (95.54%) 11.2
MB Manila Bulletin Publishing Corp. 0.45 (0.00%) 0.45 0.7 (55.56%) 0.4 22.50
MBC Manila Broadcasting Company 18.74 (0.00%) 18.74 26.45 (41.14%) 14
MBT Metropolitan Bank and Trust Company 74.3 (2.48%) 72.5 109.8 (47.78%) 70.5 12.679
MED MEDCO Holdings, Inc. 0.52 (-3.70%) 0.54 0.79 (51.92%) 0.51
MEG Megaworld Corporation 4.46 (0.68%) 4.43 5.85 (31.17%) 4.21 13.894 0.05 (1.12%)
MER Manila Electric Company 333 (-1.19%) 337 345.2 (3.66%) 259 19.658 8.93 (2.68%)
MFC Manulife Financial Corporation 830.5 (0.00%) 830.5 1050 (26.43%) 810.5 21.977 0.62 (0.07%)
MFIN Makati Finance Corporation 3.03 (0.00%) 3.03 4.5 (48.51%) 2.7 0.03 (30.84%)
MG Millenium Global Holdings, Inc. 0.176 (-4.35%) 0.184 0.31 (76.14%) 0.172
MHC Mabuhay Holdings Corporation 0.58 (1.75%) 0.57 0.84 (44.83%) 0.26 77.333
MJC Manila Jockey Club, Inc. 3.83 (-2.05%) 3.91 6.82 (78.07%) 2 2,127.778 0.05 (1.31%)
MJIC MJC Investments Corporation 3.36 (0.00%) 3.36 4.01 (19.35%) 2.99 1,680.00
MPI Metro Pacific Investments Corporation 4.68 (1.30%) 4.62 7.08 (51.28%) 4.2 13.565 0.03 (0.64%)
MRC MRC Allied, Inc. 0.58 (-3.33%) 0.6 0.94 (62.07%) 0.26 19.333
MRP Melco Resorts and Entertainment (Phils.) 5.45 (2.44%) 5.32 9.78 (79.45%) 5.29
MRSGI Metro Retail Stores Group, Inc. 2.68 (0.75%) 2.66 5.3 (97.76%) 2.66 0.05 (1.87%)
MVC Mabuhay Vinyl Corporation 3.3 (8.91%) 3.03 4 (21.21%) 2.93 25.385 0.07 (2.12%)
MWC Manila Water Company, Inc. 26.2 (-2.96%) 27 33 (25.95%) 25 10.871 0.42 (1.60%)
MWIDE Megawide Construction Corporation 21 (-2.78%) 21.6 25 (19.05%) 14.9 51.22 0.05 (0.24%)
MWP Megawide Const. Corp. - Perpetual Pref. 103 (0.00%) 103 112.9 (9.61%) 102 5.27 (5.12%)
NI NiHAO Minerals Resources Int'l, Inc. 1.09 (0.00%) 1.09 2.15 (97.25%) 1.05 36.333
NIKL Nickel Asia Corporation 4.53 (-0.44%) 4.55 8.17 (80.35%) 4.5 16.778
NOW Now Corporation 8.4 (-2.89%) 8.65 20 (138.10%) 2.17
NRCP National Reinsurance Corp. of the Phils. 1.07 (-0.93%) 1.08 1.93 (80.37%) 0.77 12.738
OM Omico Corporation 0.54 (0.00%) 0.54 0.88 (62.96%) 0.405 -22.729
OPM Oriental Pet. and Minerals Corp. "A" 0.012 (0.00%) 0.012 0.014 (16.67%) 0.01 13.333
OPMB Oriental Pet. and Minerals Corp. "B" 0.012 (-7.69%) 0.013 0.015 (25.00%) 0.01 13.333
ORE Oriental Peninsula Resources Group, Inc. 0.89 (-1.11%) 0.9 1.34 (50.56%) 0.84 4.972
OV The Philodrill Corporation 0.011 (0.00%) 0.011 0.013 (18.18%) 0.011 18.333
PA Pacifica, Inc. 0.038 (-5.00%) 0.04 0.059 (55.26%) 0.036 -422.222
PAL PAL Holdings Inc. 8.8 (-4.24%) 9.19 12.52 (42.27%) 4.7
PAX Paxys, Inc. 3.15 (0.64%) 3.13 4.21 (33.65%) 2.72 1.529
PBB Philippine Business Bank 12 (0.00%) 12 16.3 (35.83%) 11.58 30.00
PBC Philippine Bank of Communications 22.3 (11.50%) 20 26.5 (18.83%) 20 32.794
PCOR Petron Corporation 8.81 (-1.01%) 8.9 10.74 (21.91%) 8.66 58.733
PERC Petroenergy Resources Corporation 4.1 (-2.38%) 4.2 9.1 (121.95%) 4.1 11.389
PGOLD Puregold Price Club, Inc. 47.5 (-0.84%) 47.9 55.1 (16.00%) 44 26.243
PHA Premiere Horizon Alliance Corporation 0.34 (-4.23%) 0.355 0.53 (55.88%) 0.32 11.039
PHEN PHINMA Energy Corporation 1.23 (0.00%) 1.23 2.08 (69.11%) 1.21 6.474
PHES Phil. Estates Corporation 0.405 (-2.41%) 0.415 0.66 (62.96%) 0.295 405.00
PHN Phinma Corporation 7.5 (0.00%) 7.5 11 (46.67%) 7.5 5.034
PIP Pepsi-Cola Products Philippines, Inc. 2.2 (0.00%) 2.2 3.3 (50.00%) 2.12 10.00 0.07 (3.18%)
PIZZA Shakey's Pizza Asia Ventures, Inc. 12.42 (-1.74%) 12.64 17.48 (40.74%) 12 0.10 (0.81%)
PLC Premium Leisure Corp. 0.88 (-1.12%) 0.89 1.7 (93.18%) 0.88
PMPC Panasonic Manufacturing Phils. Corp. 7 (0.00%) 7 14.9 (112.86%) 6.44 17.949 0.70 (10.00%)
PNB Philippine National Bank 48.25 (-0.52%) 48.5 68.5 (41.97%) 48 9.867
PNX Phoenix Petroleum Philippines, Inc. 12.14 (-2.88%) 12.5 13.84 (14.00%) 9.3 20.233 0.10 (0.82%)
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 102.8 (0.00%) 102.8 107.2 (4.28%) 100.1 5.57 (5.42%)
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 108.5 (0.46%) 108 115 (5.99%) 100 6.08 (5.60%)
POPI Prime Orion Philippines, Inc. 2.66 (0.00%) 2.66 4.1 (54.14%) 2.03 29.556
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 8 (9.59%) 7.3
PPC Pryce Corporation 5.8 (-3.33%) 6 7.8 (34.48%) 5.8
PPG Phinma Petroleum and Geothermal, Inc. 2.1 (1.45%) 2.07 3.3 (57.14%) 1.88
PRC Philippine Racing Club, Inc. 8.11 (0.00%) 8.11 11.98 (47.72%) 7.7 9.771
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1021 (0.00%) 1021 1090 (6.76%) 990 47.25 (4.63%)
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1000 (-9.01%) 1099 1178 (17.80%) 1000 51.44 (5.14%)
PRIM Prime Media Holdings, Inc. 1.19 (-0.83%) 1.2 1.98 (66.39%) 0.92
PRMX Primex Corporation 2.92 (-2.67%) 3 7.41 (153.77%) 2.48 18.79
PSB Philippine Savings Bank 85.8 (0.00%) 85.8 92 (7.23%) 80 8.764 2.25 (2.62%)
PSE The Philippine Stock Exchange, Inc 193 (-1.03%) 195 259.8 (34.61%) 193 20.73 7.00 (3.63%)
PTC Philippine Trust Company 106.1 (-0.84%) 107 220 (107.35%) 95 103.01 0.20 (0.19%)
PX Philex Mining Corporation 4.81 (0.63%) 4.78 9.38 (95.01%) 4.78 26.575 0.04 (0.83%)
PXP PXP Energy Corporation 10.74 (-1.29%) 10.88 19.42 (80.82%) 2.95 38.357
RCB Rizal Commercial Banking Corp. 28.7 (0.70%) 28.5 63.3 (120.56%) 28.4 9.349 0.55 (1.92%)
RCI Roxas and Company, Inc. 2.54 (0.40%) 2.53 4.95 (94.88%) 1.82 36.286
REG Republic Glass Holdings Corp. 2.95 (0.00%) 2.95 5.85 (98.31%) 2.47 14.75 0.08 (2.71%)
RFM RFM Corporation 4.55 (0.00%) 4.55 5.47 (20.22%) 4.22 17.50 0.06 (1.32%)
RLC Robinson Land Corporation 19.04 (-1.14%) 19.26 27.4 (43.91%) 17.5 13.698 0.36 (1.89%)
RLT Philippine Realty and Holdings Corp. 0.48 (-2.04%) 0.49 0.71 (47.92%) 0.46 24.00
ROCK Rockwell Land Corporation 2.04 (-0.49%) 2.05 2.78 (36.27%) 1.7 7.598 0.06 (2.94%)
ROX Roxas Holdings, Inc. 3.52 (-3.03%) 3.63 5.82 (65.34%) 3.3 359.184
RRHI Robinsons Retail Holdings, Inc. 81 (0.00%) 81 108.1 (33.46%) 78.95 0.70 (0.86%)
RWM Travellers Int'l. Hotel Group, Inc. 4.8 (-1.44%) 4.87 5.25 (9.38%) 3.16 0.04 (0.83%)
SBS SBS Philippines Corporation 8.28 (6.02%) 7.81 11.8 (42.51%) 5.4
SCC Semirara Mining and Power Corporation 29 (0.69%) 28.8 181.8 (526.90%) 27.5 3.652 5.00 (5.75%)
SECB Security Bank Corporation 198.1 (-0.95%) 200 268.2 (35.39%) 186.8 15.513 3.00 (1.51%)
SEVN Philippine Seven Corporation 120 (0.00%) 120 235 (95.83%) 103 54.545 0.65 (0.00%)
SFI Swift Foods, Inc. 0.13 (2.36%) 0.127 0.19 (46.15%) 0.124 2.167
SFIP Swift Foods, Inc. Conv. Pref. 1.96 (0.00%) 1.96 4.38 (123.47%) 1.91
SGI Solid Group, Inc. 1.6 (2.56%) 1.56 2.1 (31.25%) 1.32 5.926 0.07 (4.38%)
SGP Synergy Grid and Dev't Phils., Inc. 512 (-1.54%) 520 1100 (114.84%) 174.1 -3,200.00
SHLPH Pilipinas Shell Petroleum Corporation 51 (-0.10%) 51.05 69.7 (36.67%) 48.1 1.65 (3.24%)
SHNG Shang Properties, Inc. 3.21 (-3.89%) 3.34 3.59 (11.84%) 3.01 5.368 0.07 (2.18%)
SLF Sun Life Financial, Inc. 1925 (1.85%) 1890 2000 (3.90%) 1595 15.124 1.33 (0.07%)
SLI Sta. Lucia Land, Inc. 1.09 (0.00%) 1.09 1.17 (7.34%) 0.98 13.797
SM SM Investments Corporation 857.5 (-0.98%) 866 1142 (33.18%) 776 36.049 7.77 (0.91%)
SMC San Miguel Corporation 137.1 (-1.65%) 139.4 152 (10.87%) 96.6 54.19 1.05 (0.77%)
SMC2A San Miguel Corporation Series 2-A Pref. 74 (-2.05%) 75.55 74.25 (0.34%) 74
SMC2B San Miguel Corporation Series 2-B Pref. 75.25 (0.00%) 75.25 78.05 (3.72%) 74 2.86 (3.80%)
SMC2C San Miguel Corporation Series 2-C Pref. 77 (-2.53%) 79 82.95 (7.73%) 75 3.00 (3.90%)
SMC2D San Miguel Corporation Series 2-D Pref. 75.4 (0.13%) 75.3 78.5 (4.11%) 74.5 2.23 (2.96%)
SMC2E San Miguel Corporation Series 2-E Pref. 76 (0.00%) 76 80 (5.26%) 75 2.37 (3.12%)
SMC2F San Miguel Corporation Series 2-F Pref. 76.2 (-2.56%) 78.2 82.7 (8.53%) 76 2.55 (3.35%)
SMC2G San Miguel Corporation Series 2-G Pref. 76 (0.00%) 76 79.95 (5.20%) 75 2.47 (3.25%)
SMC2H San Miguel Corporation Series 2-H Pref. 76.15 (0.33%) 75.9 79.7 (4.66%) 75 2.37 (3.11%)
SMC2I San Miguel Corporation Series 2-I Pref. 76.15 (0.00%) 76.15 81.7 (7.29%) 75.1 2.38 (3.13%)
SMPH SM Prime Holdings, Inc. 33.35 (1.37%) 32.9 39.7 (19.04%) 32.1 33.961 0.26 (0.78%)
SOC SOCResources, Inc. 0.79 (0.00%) 0.79 1.1 (39.24%) 0.76 6.24
SPC SPC Power Corporation 4.98 (-1.97%) 5.08 7 (40.56%) 4.47 5.03 0.80 (16.06%)
SPM Seafront Resources Corporation 2.55 (0.00%) 2.55 3.34 (30.98%) 2.52 127.50
SRDC Supercity Realty Development Corporation 0.8 (-39.39%) 1.32 0.8 (0.00%)
SSI SSI Group, Inc. 1.95 (-3.94%) 2.03 5.2 (166.67%) 1.95
SSP SFA Semicon Philippines Corporation 1.87 (-3.11%) 1.93 3.2 (71.12%) 1.51
STI STI Education Systems Holdings, Inc. 1.13 (-3.42%) 1.17 1.93 (70.80%) 1.13 15.27 0.02 (1.77%)
STR Starmalls, Inc. 8.17 (1.11%) 8.08 32 (291.68%) 6.02 69.829 0.04 (0.49%)
SUN Suntrust Home Developers, Inc. 0.78 (0.00%) 0.78 0.99 (26.92%) 0.76 48.75
T TKC Metals Corporation 0.92 (-2.13%) 0.94 1.45 (57.61%) 0.89 -1.84
TBGI Transpacific Broadband Group Int'l. Inc. 0.415 (0.00%) 0.415 5.3 (1,177.11%) 0.395 76.852
TECH Cirtek Holdings Philippines Corporation 49.25 (3.36%) 47.65 65 (31.98%) 23.65 80.738 0.00 (0.00%)
TEL PLDT, Inc. 1132 (-1.57%) 1150 1878 (65.90%) 1131 11.114 76.00 (6.71%)
TFC PTFC Redevelopment Corporation 29 (0.00%) 29 59.9 (106.55%) 27.75 34.524
TFHI Top Frontier Investment Holdings, Inc. 253.2 (-0.71%) 255 305.8 (20.77%) 253.2
TUGS Harbor Star Shipping Services, Inc. 3.11 (-4.01%) 3.24 6.09 (95.82%) 2.03
UBP Union Bank of the Philippines 88.5 (-0.11%) 88.6 93 (5.08%) 85 15.581
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 (0.00%) 0.0061 0.0096 (57.38%) 0.006 -30.50
URC Universal Robina Corporation 114 (1.06%) 112.8 174 (52.63%) 111.8 20.07
V Vantage Equities, Inc. 1.18 (0.00%) 1.18 1.73 (46.61%) 1.18 17.612
VITA Vitarich Corporation 2.54 (-5.93%) 2.7 4.2 (65.35%) 1.74 846.667
VLL Vista Land and Lifescapes, Inc. 6.53 (-2.54%) 6.7 7.3 (11.79%) 5.52 10.498 0.13 (1.99%)
VMC Victorias Milling Company, Inc. 2.55 (-1.92%) 2.6 4.37 (71.37%) 2.5 6.071
VUL Vulcan Industrial and Mining Corporation 1.31 (-5.76%) 1.39 1.82 (38.93%) 0.6 13.192
VVT Vivant Corporation 20 (0.00%) 20 33.35 (66.75%) 20 19.436 0.28 (1.40%)
WEB Philweb Corporation 5.23 (0.19%) 5.22 11.96 (128.68%) 5.1 7.048
WIN Wellex Industries, Inc. 0.216 (-4.85%) 0.227 0.33 (52.78%) 0.172 -24.00
WLCON Wilcon Depot, Inc. 11.58 (0.70%) 11.5 12.3 (6.22%) 7.43
WPI Waterfront Philippines, Inc. 0.76 (-3.80%) 0.79 1.52 (100.00%) 0.76 14.902
X Xurpas Inc. 3.03 (-4.42%) 3.17 9.07 (199.34%) 3.03 0.05 (1.65%)
ZHI Zeus Holdings, Inc. 0.216 (-9.62%) 0.239 0.295 (36.57%) 0.185 -900.00

Labels: