The list shows all companies listed in the Philippine Stock Exchange. If there's a company that's not on the list, please help report it.
| Symbol | Name | Current Price (%) | Previous Close | 52-Week High (%) | 52-Week Low | PE | 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: Stocks, Philippines, All Listed Companies, PSE, Philippine Stock Exchange