Updated: 8/23/2019 3:54 PM. PSEi: (7889.41 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. 10.2 (1.39%) 10.06 22.8 (123.53%) 9.5
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. 12.58 (1.94%) 12.34 21.7 (72.50%) 10.62 1,996.825
ABA AbaCore Capital Holdings, Inc. 0.77 (-7.23%) 0.83 1.11 (44.16%) 0.305 3.581
ABG Asiabest Group International, Inc. 13.26 (-7.27%) 14.3 46 (246.91%) 12 2,652.00
ABS ABS-CBN Corporation 18.56 (-7.89%) 20.15 25.3 (36.31%) 16.8 5.221 0.92 (4.96%)
ABSP ABS-CBN Holdings Corporation "PDR" 17.4 (-0.91%) 17.56 24.9 (43.10%) 16.34
AC Ayala Corporation 955.5 (1.87%) 938 1007 (5.39%) 838 28.194 6.92 (0.72%)
ACE Acesite (Phils.) Hotel Corp. 1.53 (0.00%) 1.53 1.75 (14.38%) 1.23 6.955
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 (1.00%) 450
ACR Alsons Consolidated Resources, Inc. 1.31 (0.00%) 1.31 1.61 (22.90%) 1.15 43.667 0.04 (3.05%)
AEV Aboitiz Equity Ventures, Inc. 51.3 (1.58%) 50.5 69.5 (35.48%) 44 16.112 1.28 (2.50%)
AGI Alliance Global Group, Inc. 12.26 (-4.22%) 12.8 16.5 (34.58%) 10.18 9.016 0.10 (0.82%)
ALCO Arthaland Corporation 0.92 (0.00%) 0.92 1.21 (31.52%) 0.5 21.853 0.01 (1.09%)
ALCPB Arthaland Corp. Perpetual Pref "B" 101 (0.00%) 101 105 (3.96%) 95.45 1.76 (1.74%)
ALHI Anchor Land Holdings, Inc. 10.4 (0.00%) 10.4 13.7 (31.73%) 9.64 26.667 0.07 (0.67%)
ALI Ayala Land, Inc. 48.9 (-0.51%) 49.15 53.85 (10.12%) 38 40.75 0.50 (1.02%)
ALLHC AyalaLand Logistics Holdings Corp. 3.54 (-3.28%) 3.66 4.31 (21.75%) 2.16
ANI AgriNurture, Inc. 15 (0.67%) 14.9 18.32 (22.13%) 13.2 18.519
ANS A. Soriano Corporation 7.01 (0.14%) 7 7.13 (1.71%) 5.95 6.806 0.50 (7.13%)
AP Aboitiz Power Corporation 37 (2.78%) 36 39.5 (6.76%) 31.2 15.481 1.39 (3.76%)
APC APC Group, Inc. 0.59 (9.26%) 0.54 0.62 (5.08%) 0.34 29.50
APL Apollo Global Capital, Inc. 0.047 (2.17%) 0.046 0.053 (12.77%) 0.036
APO Anglo-Philippine Holdings Corporation 0.68 (-1.45%) 0.69 1.37 (101.47%) 0.64 7.556
APX Apex Mining Company, Inc. 1.25 (-3.10%) 1.29 1.93 (54.40%) 1.04 125.00
AR Abra Mining and Industrial Corp. 0.0017 (0.00%) 0.0017 0.0028 (64.71%) 0.0016 -35.417
ARA Araneta Properties, Inc. 1.91 (0.00%) 1.91 2.32 (21.47%) 1.64 81.974
AT Atlas Cons. Mining and Dev't Corp. 2.53 (0.00%) 2.53 3.65 (44.27%) 2.31 42.167
ATI Asian Terminals, Inc. 18.5 (0.00%) 18.5 21.95 (18.65%) 13 21.023 0.45 (2.43%)
ATN ATN Holdings, Inc. "A" 1.3 (1.56%) 1.28 1.59 (22.31%) 1.06 1,181.818
ATNB ATN Holdings, Inc. "B" 1.31 (2.34%) 1.28 1.59 (21.37%) 1.06 1,190.909
AUB Asia United Bank Corporation 54.8 (-3.94%) 57.05 60.1 (9.67%) 54.8 1.60 (2.92%)
BC Benguet Corporation "A" 1.15 (0.00%) 1.15 1.8 (56.52%) 0.97 1.139
BCB Benguet Corporation "B" 1.11 (0.00%) 1.11 1.75 (57.66%) 0.87 1.099
BCOR Berjaya Philippines, Inc. 2.35 (1.29%) 2.32 4.55 (93.62%) 1.36 11.408
BCP Benguet Corporation Conv. Pref. "A" 12.02 (0.00%) 12.02 44.55 (270.63%) 12.02
BDO BDO Unibank, Inc. 148.2 (0.82%) 147 154 (3.91%) 106.6 21.667 0.90 (0.61%)
BEL Belle Corporation 2.19 (1.39%) 2.16 3.2 (46.12%) 2.13 18.879 0.12 (5.48%)
BH BHI Holdings, Inc. 1251 (0.00%) 1251 1800 (43.88%) 1000
BHI Boulevard Holdings, Inc. 0.058 (-1.69%) 0.059 0.081 (39.66%) 0.052 96.667
BKR Bright Kindle Res. and Investments, Inc. 1.21 (9.01%) 1.11 1.86 (53.72%) 1.11
BLFI BDO Leasing and Finance, Inc. 2.06 (0.00%) 2.06 2.7 (31.07%) 1.8 7.923 0.10 (4.85%)
BLOOM Bloomberry Resorts Corporation 10.12 (-3.62%) 10.5 13.14 (29.84%) 7.3 26.632 0.10 (0.99%)
BMM Bogo Medellin Milling Company 109 (0.00%) 109 125 (14.68%) 82 41.762
BPI Bank of the Philippine Islands 89.9 (1.58%) 88.5 95.8 (6.56%) 77.25 19.375 0.90 (1.00%)
BRN A Brown Company, Inc. 0.79 (0.00%) 0.79 1 (26.58%) 0.63 136.207
BSC Basic Energy Corporation 0.239 (-1.24%) 0.242 0.315 (31.80%) 0.203 119.50
C Chelsea Logistics and Infrastracture Holdings Corp. 7.15 (10.00%) 6.5 9.77 (36.64%) 4.4
CA Concrete Aggregates Corp. "A" 75.4 (-1.31%) 76.4 162 (114.85%) 58.8
CAB Concrete Aggregates Corp. "B" 85.5 (-4.47%) 89.5 205 (139.77%) 56
CAT Central Azucarera De Tarlac 15.98 (2.96%) 15.52 21.55 (34.86%) 14.3 3.133 0.18 (1.13%)
CDC Cityland Development Corporation 0.88 (3.53%) 0.85 1.05 (19.32%) 0.74 4.40 0.03 (3.41%)
CEB Cebu Air, Inc. 96.25 (0.36%) 95.9 96.9 (0.68%) 58 13.294 4.50 (4.68%)
CEI Crown Equities, Inc. 0.226 (0.44%) 0.225 0.275 (21.68%) 0.205 452.00
CEU Centro Escolar University 6.99 (0.00%) 6.99 8.39 (20.03%) 6.14 7.516 0.20 (2.86%)
CHI Cebu Holdings, Inc. 6.16 (0.00%) 6.16 6.9 (12.01%) 5 14.326 0.15 (2.44%)
CHIB China Banking Corporation 25.9 (-1.15%) 26.2 32.5 (25.48%) 25.85 9.263 0.83 (3.20%)
CHP Cemex Holdings Philippines, Inc. 3.06 (3.73%) 2.95 3.39 (10.78%) 1.61
CIC Concepcion Industrial Corporation 35.85 (0.00%) 35.85 52 (45.05%) 33.45 1.20 (3.35%)
CIP Chemical Industries of the Phils. 110 (0.00%) 110 215 (95.45%) 100.1
CLI Cebu Landmasters, Inc. 4.71 (-0.84%) 4.75 5.38 (14.23%) 3.6 0.15 (3.18%)
CNPF Century Pacific Food, Inc. 14.04 (-1.13%) 14.2 16.54 (17.81%) 12.9 0.18 (1.28%)
COAL Coal Asia Holdings, Inc. 0.27 (0.00%) 0.27 0.37 (37.04%) 0.265
COL COL Financial Group, Inc. 18.2 (-2.15%) 18.6 19.22 (5.60%) 15 33.091 0.70 (3.85%)
COSCO Cosco Capital, Inc. 6.83 (0.44%) 6.8 7.88 (15.37%) 5.6
CPG Century Properties Group, Inc. 0.58 (0.00%) 0.58 0.67 (15.52%) 0.38 4.462 0.02 (3.45%)
CPM Century Peak Metals Holdings Corporation 2.76 (1.47%) 2.72 2.95 (6.88%) 1.87 23.00
CPV Cebu Property Venture and Dev't Corp."A" 6.8 (0.00%) 6.8 9.15 (34.56%) 5.66
CPVB Cebu Property Venture and Dev't Corp."B" 7 (0.00%) 7 9 (28.57%) 5.52 13.208
CROWN Crown Asia Chemicals Corporation 2.02 (0.00%) 2.02 2.14 (5.94%) 1.32 0.09 (4.46%)
CSB Citystate Savings Bank 7.95 (0.00%) 7.95 8.49 (6.79%) 3.5
CYBR Cyber Bay Corporation 0.4 (2.56%) 0.39 0.55 (37.50%) 0.32 -8.511
DAVIN Da Vinci Capital Holdings, Inc. 5.7 (4.01%) 5.48 7.9 (38.60%) 4
DD DoubleDragon Properties Corp. 24 (1.69%) 23.6 27.3 (13.75%) 17.14
DDPR DoubleDragon Properties Corp. Pref. 101 (0.00%) 101 102 (0.99%) 94.5 6.48 (6.42%)
DELM Del Monte Pacific Limited 5.9 (-0.84%) 5.95 7.7 (30.51%) 5.3
DFNN DFNN, Inc. 6 (0.00%) 6 9.3 (55.00%) 5.5 28.571
DIZ Dizon Copper Silver Mines, Inc. 7.85 (0.00%) 7.85 9.3 (18.47%) 6.8 -130.833
DMC DMCI Holdings, Inc. 9.22 (0.99%) 9.13 13.86 (50.33%) 8.75 9.505 0.96 (10.41%)
DMW D.M. WENCESLAO & ASSOCIATES, INCORPORATED 9 (-4.26%) 9.4 12.46 (38.44%) 7.5
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 8.9 (-1.11%) 9 12 (34.83%) 8.75 19.778 0.26 (2.92%)
DWC Discovery World Corporation 2.27 (0.00%) 2.27 2.43 (7.05%) 2
EAGLE Eagle Cement Corporation 15.1 (0.00%) 15.1 16.7 (10.60%) 13.98 0.23 (1.52%)
ECP Easycall Comm. Phils., Inc. 8.22 (-5.52%) 8.7 26.5 (222.38%) 3.6 91.333
EEI EEI Corporation 9.51 (0.11%) 9.5 11.4 (19.87%) 7.75 48.62
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. 0.465 (1.09%) 0.46 0.6 (29.03%) 0.45 12.568
EMP Emperador Inc. 7.25 (0.00%) 7.25 7.85 (8.28%) 6.85 0.15 (2.07%)
EURO Euro-Med Laboratories Phil., Inc. 1.63 (-6.32%) 1.74 2 (22.70%) 1.46 27.167 0.05 (3.07%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.125 (0.00%) 0.125 0.173 (38.40%) 0.103 2.976
EW East West Banking Corporation 11.7 (1.04%) 11.58 14.92 (27.52%) 10.28 8.125
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. 97.5 (0.52%) 97 118.2 (21.23%) 79.5 3.00 (3.08%)
FBP San Miguel Food and Beverage, Inc. 1011 (0.00%) 1011 1060 (4.85%) 997
FBP2 San Miguel Food and Beverage, Inc. Preferred 1008 (1.82%) 990 1030 (2.18%) 929.5 28.28 (2.81%)
FDC Filinvest Development Corporation 13.6 (0.00%) 13.6 16.3 (19.85%) 6.9 28.936 0.08 (0.59%)
FERRO Ferronoux Holdings, Inc. 4.85 (-1.22%) 4.91 5.54 (14.23%) 3.6
FEU Far Eastern University, Inc. 890 (0.00%) 890 960 (7.87%) 890 17.024 16.00 (1.80%)
FFI Filipino Fund, Inc. 7.71 (0.00%) 7.71 9.38 (21.66%) 7 20.289 0.08 (1.04%)
FGEN First Gen Corporation 26.55 (-0.93%) 26.8 27.65 (4.14%) 15.2 15.804 0.35 (1.32%)
FGENG First Gen Corporation - Series G Pref. 105.5 (0.29%) 105.2 111 (5.21%) 99.2
FJP F and J Prince Holdings Corp. "A" 4.67 (0.00%) 4.67 8.61 (84.37%) 2.91 12.972 0.20 (4.28%)
FJPB F and J Prince Holdings Corp. "B" 4.95 (0.00%) 4.95 5.99 (21.01%) 4.5
FLI Filinvest Land, Inc. 1.59 (-5.36%) 1.68 2.05 (28.93%) 1.4 7.571 0.06 (3.77%)
FMETF First Metro Philippine Equity ETF 118.2 (0.60%) 117.5 125 (5.75%) 102.6
FNI Global Ferronickel Holdings, Inc. 1.43 (0.00%) 1.43 2.01 (40.56%) 1.41
FOOD Alliance Select Foods Int'l, Inc. 0.68 (0.00%) 0.68 1.3 (91.18%) 0.64 12.364
FPH First Phil. Holdings Corp. 83.25 (0.06%) 83.2 94.2 (13.15%) 61 8.685 2.00 (2.40%)
FPI Forum Pacific, Inc. 0.233 (0.00%) 0.233 0.34 (45.92%) 0.188 -7.516
GEO GEOGRACE Resources Philippines, Inc. 0.204 (-0.97%) 0.206 0.415 (103.43%) 0.195 31.875
GERI Global-Estate Resorts, Inc. 1.27 (0.00%) 1.27 1.48 (16.54%) 0.96 19.242
GLO Globe Telecom, Inc. 1899 (-0.05%) 1900 2380 (25.33%) 1690 15.811 91.00 (4.79%)
GLOPA Globe Telecom, Inc - Preferred "A" 5 (0.00%) 5 5 (0.00%) 0
GLOPP Globe Telecom, Inc. - Perpetual Pref. 509.5 (0.89%) 505 509.5 (0.00%) 441
GMA7 GMA Network, Inc. 5.34 (-0.19%) 5.35 5.99 (12.17%) 4.99 12.276 0.50 (9.36%)
GMAP GMA Holdings, Inc. "PDR" 5.29 (2.12%) 5.18 5.85 (10.59%) 4.91
GPH Grand Plaza Hotel Corporation 9.78 (0.00%) 9.78 12.48 (27.61%) 8
GREEN Greenergy Holdings, Inc. 1.9 (0.00%) 1.9 3.55 (86.84%) 1.23 -422.03
GSMI Ginebra San Miguel Inc. 50.85 (-3.69%) 52.8 69.8 (37.27%) 22.5 -14.284
GTCAP GT Capital Holdings, Inc. 864 (0.88%) 856.5 1047.22 (21.21%) 611.57 12.426 3.00 (0.35%)
GTPPA GT Capital Non-Voting Perpetual Pref "A" 1000 (3.09%) 970 1000 (0.00%) 800 46.30 (4.63%)
GTPPB GT Capital Non-Voting Perpetual Pref "B" 1000 (3.09%) 970 1000 (0.00%) 801 50.95 (5.10%)
HI House of Investments, Inc. 6.28 (0.00%) 6.28 7.8 (24.20%) 5.7 3.885 0.07 (1.11%)
HLCM Holcim Philippines, Inc. 14.74 (0.55%) 14.66 16 (8.55%) 5.7 11.698 0.42 (2.85%)
HOUSE 8990 Holdings, Inc. 15.46 (-0.26%) 15.5 16.4 (6.08%) 6.89 0.05 (0.32%)
HVN Golden Haven Memorial Park, Inc. 426 (0.00%) 426 540 (26.76%) 287.6
I I-Remit, Inc. 1.29 (-3.01%) 1.33 1.84 (42.64%) 1.13 62.019
ICT Int'l Container Terminal Services, Inc. 132.3 (1.77%) 130 148.9 (12.55%) 87.3 264.60 2.50 (1.89%)
IDC Italpinas Development Corporation 7.9 (12.38%) 7.03 8.23 (4.18%) 3.1
IMI Integrated Micro-Electronics, Inc. 8.01 (0.12%) 8 14.16 (76.78%) 7.4 11.779 0.00 (0.00%)
IMP Imperial Resources, Inc. 1.83 (-7.58%) 1.98 2.32 (26.78%) 1.63 -26.143
ION Ionics, Inc. 1.48 (-1.33%) 1.5 2.27 (53.38%) 1.42 9.25
IPM IPM Holdings, Inc. 5.2 (2.97%) 5.05 8.2 (57.69%) 5.05
IPO iPeople, Inc. 9.65 (0.00%) 9.65 15 (55.44%) 9 9.754 0.18 (1.87%)
IRC IRC Properties, Inc. 1.33 (-4.32%) 1.39 2.97 (123.31%) 1.31 44.333
IS Island Information and Technology, Inc. 0.107 (-1.83%) 0.109 0.159 (48.60%) 0.08 8,671.273
ISM ISM Communications Corporation 5.04 (6.11%) 4.75 8.62 (71.03%) 2.3 75.224
JAS Jackstones, Inc. 3.07 (-1.29%) 3.11 3.93 (28.01%) 2.82
JFC Jollibee Foods Corporation 230 (2.22%) 225 328.4 (42.78%) 217.2 49.805 2.48 (1.08%)
JGS JG Summit Holdings, Inc. 68.8 (1.93%) 67.5 70.8 (2.91%) 41.3 21.772 0.30 (0.44%)
JOH Jolliville Holdings Corporation 6.2 (0.00%) 6.2 6.78 (9.35%) 4.29 7.296
KEP Keppel Philippines Properties, Inc. 4.72 (0.00%) 4.72 4.87 (3.18%) 3.52 472.00
KPH Keppel Philippines Holdings, Inc. "A" 5.5 (-5.17%) 5.8 8.99 (63.45%) 3.46 25.229 0.10 (1.82%)
KPHB Keppel Philippines Holdings, Inc. "B" 4.85 (0.00%) 4.85 6.57 (35.46%) 2.94 22.248
KPPI Kepwealth Property Phils., Inc. 15 (-18.12%) 18.32 ()
LAND City and Land Developers, Inc. 0.76 (-1.30%) 0.77 1.05 (38.16%) 0.73 12.667 0.03 (3.95%)
LBC LBC Express Holdings, Inc. 14.6 (4.29%) 14 17.5 (19.86%) 13.44
LC Lepanto Consolidated Mining Co. "A" 0.112 (-0.88%) 0.113 0.138 (23.21%) 0.09 1.407
LCB Lepanto Consolidated Mining Co. "B" 0.114 (-4.20%) 0.119 0.14 (22.81%) 0.095 1.432
LFM Liberty Flour Mills, Inc. 43.5 (0.00%) 43.5 60.95 (40.11%) 25.05 39.545 1.00 (2.30%)
LIHC Lodestar Investment Hldgs Corp. 0.49 (2.08%) 0.48 0.75 (53.06%) 0.46 -81.667
LMG LMG Chemicals Corporation 4.75 (-0.84%) 4.79 5.4 (13.68%) 3.83 -848.214
LOTO Pacific Online Systems Corporation 2.7 (0.75%) 2.68 5.85 (116.67%) 2 3.457 0.80 (29.63%)
LPZ Lopez Holdings Corporation 4.61 (-0.86%) 4.65 5.98 (29.72%) 3.71 3.416 0.10 (2.17%)
LR Leisure and Resorts World Corporation 3.18 (-0.93%) 3.21 4.86 (52.83%) 2.48 4.214
LRP Leisure and Resorts World Corp.-Pref 1 (0.00%) 1 1.08 (8.00%) 0.96 0.04 (4.00%)
LRW Leisure and Resorts World Corp.-Warrants 1.55 (-7.74%) 1.68 2.8 (80.65%) 1.5
LSC Lorenzo Shipping Corporation 0.85 (-3.41%) 0.88 1.45 (70.59%) 0.62 10.625
LTG LT Group, Inc. 13.62 (0.59%) 13.54 17.7 (29.96%) 12.78 22.328 0.20 (1.47%)
MA Manila Mining Corporation "A" 0.0096 (0.00%) 0.0096 0.012 (25.00%) 0.006 480.00
MAB Manila Mining Corporation "B" 0.011 (0.00%) 0.011 0.013 (18.18%) 0.006 550.00
MAC Macroasia Corporation 19 (0.11%) 18.98 23 (21.05%) 11.8 70.37 0.14 (0.74%)
MACAY Macay Holdings, Inc. 8.21 (-3.41%) 8.5 22.8 (177.71%) 6.75 0.12 (1.46%)
MAH Metro Alliance Holdings & Equities Corp. 1.42 (-0.70%) 1.43 2.88 (102.82%) 0.92
MAHB Metro Alliance Holdings & Equities Corp. 1.27 (0.00%) 1.27 2.7 (112.60%) 1.05
MARC Marcventures Holdings, Inc. 1.05 (-3.67%) 1.09 1.54 (46.67%) 0.99 2.283
MAXS Max's Group, Inc. 13.56 (-3.14%) 14 16.2 (19.47%) 9.29 0.14 (1.03%)
MB Manila Bulletin Publishing Corp. 0.45 (-4.26%) 0.47 1.14 (153.33%) 0.315 22.50
MBC Manila Broadcasting Company 15.16 (0.00%) 15.16 19.8 (30.61%) 8.32 0.30 (1.98%)
MBT Metropolitan Bank and Trust Company 72 (0.49%) 71.65 84.8 (17.78%) 64 12.287 1.00 (1.39%)
MED MEDCO Holdings, Inc. 0.435 (-4.40%) 0.455 0.62 (42.53%) 0.42
MEG Megaworld Corporation 4.8 (-0.83%) 4.84 6.54 (36.25%) 3.98 14.953 0.06 (1.25%)
MER Manila Electric Company 362 (-1.04%) 365.8 398 (9.94%) 329.4 21.37 18.69 (5.16%)
MFC Manulife Financial Corporation 750 (0.00%) 750 849 (13.20%) 710 19.847 0.91 (0.12%)
MFIN Makati Finance Corporation 2.38 (0.00%) 2.38 2.64 (10.92%) 1.37 0.04 (1.68%)
MG Millenium Global Holdings, Inc. 0.184 (-0.54%) 0.185 0.27 (46.74%) 0.16
MHC Mabuhay Holdings Corporation 0.61 (1.67%) 0.6 0.82 (34.43%) 0.5 81.333
MJC Manila Jockey Club, Inc. 3.03 (1.00%) 3 4.2 (38.61%) 2.85 1,683.333 0.05 (1.65%)
MJIC MJC Investments Corporation 2.61 (0.00%) 2.61 3.73 (42.91%) 2.56 1,305.00
MPI Metro Pacific Investments Corporation 4.98 (-1.39%) 5.05 5.56 (11.65%) 4.11 14.435 0.11 (2.21%)
MRC MRC Allied, Inc. 0.295 (-3.28%) 0.305 0.78 (164.41%) 0.285 9.833
MRSGI Metro Retail Stores Group, Inc. 2.4 (-2.04%) 2.45 3.54 (47.50%) 1.91 0.06 (2.50%)
MVC Mabuhay Vinyl Corporation 3.39 (0.00%) 3.39 3.9 (15.04%) 3.02 26.077 0.07 (2.06%)
MWC Manila Water Company, Inc. 22.45 (1.81%) 22.05 28.35 (26.28%) 20.85 9.315 0.86 (3.83%)
MWIDE Megawide Construction Corporation 18.66 (0.32%) 18.6 23 (23.26%) 14.02 45.512 0.12 (0.64%)
MWP Megawide Const. Corp. - Perpetual Pref. 101.1 (0.00%) 101.1 105 (3.86%) 95.1 7.03 (6.95%)
NI NiHAO Minerals Resources Int'l, Inc. 1.03 (0.00%) 1.03 1.45 (40.78%) 0.95 34.333
NIKL Nickel Asia Corporation 2.5 (-3.85%) 2.6 3.19 (27.60%) 1.89 9.259 0.12 (4.80%)
NOW Now Corporation 2.13 (0.47%) 2.12 8.41 (294.84%) 1.85
NRCP National Reinsurance Corp. of the Phils. 0.94 (0.00%) 0.94 1.37 (45.74%) 0.73 11.19
OM Omico Corporation 0.455 (-7.14%) 0.49 1.06 (132.97%) 0.45 -19.151
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" 0.013 (8.33%) 0.012 0.014 (7.69%) 0.011 14.444
ORE Oriental Peninsula Resources Group, Inc. 0.82 (-1.20%) 0.83 1.43 (74.39%) 0.81 4.581
OV The Philodrill Corporation 0.011 (0.00%) 0.011 0.014 (27.27%) 0.01 18.333
PA Pacifica, Inc. 0.038 (-2.56%) 0.039 0.058 (52.63%) 0.03 -422.222
PAL PAL Holdings Inc. 8 (-1.23%) 8.1 17.8 (122.50%) 7.5
PAX Paxys, Inc. 2.84 (-2.07%) 2.9 3.75 (32.04%) 2.84 1.379
PBB Philippine Business Bank 13.1 (0.00%) 13.1 15 (14.50%) 10.5 32.75
PBC Philippine Bank of Communications 20.7 (-7.59%) 22.4 24.7 (19.32%) 16.9 30.441
PCOR Petron Corporation 5.11 (-1.73%) 5.2 9.15 (79.06%) 5.01 34.067 0.15 (2.94%)
PERC Petroenergy Resources Corporation 4.2 (-4.55%) 4.4 4.95 (17.86%) 3.5 11.667 0.10 (2.38%)
PGOLD Puregold Price Club, Inc. 44 (-0.68%) 44.3 50.3 (14.32%) 39.6 24.309
PHA Premiere Horizon Alliance Corporation 0.49 (-2.00%) 0.5 1.77 (261.22%) 0.3 15.909
PHEN PHINMA Energy Corporation 2.81 (-1.75%) 2.86 3 (6.76%) 0.85 14.789 0.04 (1.42%)
PHES Phil. Estates Corporation 0.465 (5.68%) 0.44 0.6 (29.03%) 0.395 465.00
PHN Phinma Corporation 9.23 (0.98%) 9.14 9.98 (8.13%) 7.6 6.195 0.40 (4.33%)
PHR PH Resorts Group Holdings, Inc. 4.62 (-1.49%) 4.69 7.93 (71.65%) 3.9
PIP Pepsi-Cola Products Philippines, Inc. 1.81 (3.43%) 1.75 2.2 (21.55%) 1.13 8.227 0.04 (2.21%)
PIZZA Shakey's Pizza Asia Ventures, Inc. 12.4 (0.00%) 12.4 14.9 (20.16%) 9.8
PLC Premium Leisure Corp. 0.68 (-1.45%) 0.69 1.04 (52.94%) 0.62 0.04 (5.88%)
PMPC Panasonic Manufacturing Phils. Corp. 5.3 (0.00%) 5.3 7.8 (47.17%) 5.02 13.59 0.37 (6.98%)
PNB Philippine National Bank 44.85 (-0.55%) 45.1 60.42 (34.72%) 37.56 9.172
PNX Phoenix Petroleum Philippines, Inc. 11.28 (0.36%) 11.24 12.32 (9.22%) 10.02 18.80 0.15 (1.33%)
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 102 (0.00%) 102 104 (1.96%) 98.75 7.43 (7.28%)
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 109.5 (1.39%) 108 112 (2.28%) 101.2 8.11 (7.41%)
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
PPC Pryce Corporation 5.1 (-20.81%) 6.44 7.38 (44.71%) 4.62 0.24 (4.71%)
PPG Phinma Petroleum and Geothermal, Inc. 7.84 (-14.32%) 9.15 13.4 (70.92%) 2.96
PRC Philippine Racing Club, Inc. 9.2 (0.00%) 9.2 9.5 (3.26%) 7 11.084 0.08 (0.87%)
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1000 (0.00%) 1000 1012 (1.20%) 900 63.00 (6.30%)
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1020 (0.00%) 1020 1490 (46.08%) 911 68.58 (6.72%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1030 (-0.96%) 1040 1040 (0.97%) 1000
PRIM Prime Media Holdings, Inc. 1.36 (-2.16%) 1.39 1.98 (45.59%) 1.03
PRMX Primex Corporation 2.03 (1.00%) 2.01 4.58 (125.62%) 1.89 13.063 0.06 (2.96%)
PSB Philippine Savings Bank 57.95 (-0.09%) 58 80.11 (38.24%) 57 5.919 3.00 (5.18%)
PSE The Philippine Stock Exchange, Inc 189.4 (1.28%) 187 200 (5.60%) 169 20.344 9.00 (4.75%)
PTC Philippine Trust Company 120 (7.82%) 111.3 145.2 (21.00%) 100.2 116.505
PX Philex Mining Corporation 3.7 (-4.15%) 3.86 4.46 (20.54%) 2.5 20.442 0.08 (2.16%)
PXP PXP Energy Corporation 12.74 (-6.32%) 13.6 19.7 (54.63%) 6.54 45.50
RCB Rizal Commercial Banking Corp. 28 (0.36%) 27.9 32 (14.29%) 24.85 9.121 0.62 (2.21%)
RCI Roxas and Company, Inc. 1.7 (-6.08%) 1.81 2.95 (73.53%) 1.3 24.286
REG Republic Glass Holdings Corp. 2.87 (0.00%) 2.87 3.5 (21.95%) 2.45 14.35 0.08 (2.79%)
RFM RFM Corporation 5.09 (0.20%) 5.08 5.4 (6.09%) 2.51 19.577 0.15 (2.95%)
RLC Robinson Land Corporation 24.6 (2.29%) 24.05 28.35 (15.24%) 18.78 17.698 0.36 (1.46%)
RLT Philippine Realty and Holdings Corp. 0.38 (0.00%) 0.38 0.51 (34.21%) 0.32 19.00
ROCK Rockwell Land Corporation 2.35 (-2.08%) 2.4 2.52 (7.23%) 1.8 8.752 0.07 (2.98%)
ROX Roxas Holdings, Inc. 2.2 (-5.17%) 2.32 3.75 (70.45%) 1.61 224.49
RRHI Robinsons Retail Holdings, Inc. 80.5 (3.87%) 77.5 90.65 (12.61%) 68.1 0.72 (0.89%)
RWM Travellers Int'l. Hotel Group, Inc. 5.46 (0.00%) 5.46 5.9 (8.06%) 5.01
SBS SBS Philippines Corporation 9.03 (-3.63%) 9.37 9.7 (7.42%) 6.6 0.02 (0.22%)
SCC Semirara Mining and Power Corporation 22.65 (-0.66%) 22.8 31 (36.87%) 19.8 2.853 2.25 (9.93%)
SECB Security Bank Corporation 189.8 (0.21%) 189.4 203.4 (7.17%) 132.1 14.863 3.00 (1.58%)
SEVN Philippine Seven Corporation 144.5 (0.00%) 144.5 164 (13.49%) 98 65.682 0.86 (0.60%)
SFI Swift Foods, Inc. 0.125 (-6.02%) 0.133 0.143 (14.40%) 0.121 2.083
SFIP Swift Foods, Inc. Conv. Pref. 1.4 (0.00%) 1.4 2.16 (54.29%) 1.2
SGI Solid Group, Inc. 1.41 (2.92%) 1.37 1.6 (13.48%) 1.25 5.222 0.06 (4.26%)
SGP Synergy Grid and Dev't Phils., Inc. 415 (0.00%) 415 697 (67.95%) 288.2 -2,593.75
SHLPH Pilipinas Shell Petroleum Corporation 35.5 (-0.56%) 35.7 59.5 (67.61%) 34.65 5.14 (14.48%)
SHNG Shang Properties, Inc. 3.3 (0.30%) 3.29 3.35 (1.52%) 2.95 5.518 0.20 (6.06%)
SLF Sun Life Financial, Inc. 1800 (0.00%) 1800 1940 (7.78%) 1750 14.142 1.90 (0.11%)
SLI Sta. Lucia Land, Inc. 2.38 (-2.86%) 2.45 2.73 (14.71%) 1.07 30.127
SM SM Investments Corporation 1004 (0.40%) 1000 1037 (3.29%) 831 42.208 8.20 (0.82%)
SMC San Miguel Corporation 175 (-0.17%) 175.3 195.9 (11.94%) 139 69.17 1.40 (0.80%)
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 (0.00%) 76 77.5 (1.97%) 73.15 5.72 (7.53%)
SMC2C San Miguel Corporation Series 2-C Pref. 78.5 (0.00%) 78.5 80.2 (2.17%) 75 6.00 (7.64%)
SMC2D San Miguel Corporation Series 2-D Pref. 75.5 (-0.07%) 75.55 75.95 (0.60%) 70 4.46 (5.91%)
SMC2E San Miguel Corporation Series 2-E Pref. 75.95 (0.07%) 75.9 76.2 (0.33%) 71.3 4.74 (6.24%)
SMC2F San Miguel Corporation Series 2-F Pref. 76.95 (1.58%) 75.75 77 (0.06%) 70.05 5.11 (6.64%)
SMC2G San Miguel Corporation Series 2-G Pref. 75.7 (0.07%) 75.65 76.95 (1.65%) 70.3 4.93 (6.51%)
SMC2H San Miguel Corporation Series 2-H Pref. 75.05 (-1.90%) 76.5 77.1 (2.73%) 70 4.74 (6.32%)
SMC2I San Miguel Corporation Series 2-I Pref. 76.4 (0.92%) 75.7 77 (0.79%) 40.8 4.75 (6.22%)
SMPH SM Prime Holdings, Inc. 34.8 (-0.57%) 35 42.5 (22.13%) 31.45 35.438 0.35 (1.01%)
SOC SOCResources, Inc. 0.79 (0.00%) 0.79 1.64 (107.59%) 0.71 6.24
SPC SPC Power Corporation 7.15 (0.00%) 7.15 7.8 (9.09%) 5.05 7.222 0.80 (11.19%)
SPM Seafront Resources Corporation 2.5 (0.00%) 2.5 2.83 (13.20%) 2.2 125.00
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 2.79 (4.10%) 2.68 3.7 (32.62%) 2.09 0.01 (0.36%)
SSP SFA Semicon Philippines Corporation 1.08 (-1.82%) 1.1 1.77 (63.89%) 1
STI STI Education Systems Holdings, Inc. 0.66 (-2.94%) 0.68 1.02 (54.55%) 0.52 8.919 0.02 (3.03%)
STR Starmalls, Inc. 5.81 (1.22%) 5.74 8.7 (49.74%) 3.7 49.658 0.05 (0.86%)
SUN Suntrust Home Developers, Inc. 0.91 (-7.14%) 0.98 1.06 (16.48%) 0.68 56.875
T TKC Metals Corporation 0.97 (-7.62%) 1.05 1.8 (85.57%) 0.77 -1.94
TBGI Transpacific Broadband Group Int'l. Inc. 0.35 (4.48%) 0.335 0.72 (105.71%) 0.295 64.815
TECH Cirtek Holdings Philippines Corporation 10.4 (-9.57%) 11.5 40 (284.62%) 10 17.049 0.00 (0.00%)
TEL PLDT, Inc. 1149 (1.68%) 1130 1448 (26.02%) 1015 11.281 64.00 (5.57%)
TFC PTFC Redevelopment Corporation 53.9 (0.00%) 53.9 70 (29.87%) 29.05 64.167 2.50 (4.64%)
TFHI Top Frontier Investment Holdings, Inc. 251.4 (0.88%) 249.2 320 (27.29%) 232
TUGS Harbor Star Shipping Services, Inc. 1.59 (-3.64%) 1.65 4.2 (164.15%) 1.56
UBP Union Bank of the Philippines 59.05 (0.00%) 59.05 83.45 (41.32%) 57 10.396 1.90 (3.22%)
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 0.0062 (-1.59%) 0.0063 0.012 (93.55%) 0.0055 -31.00
URC Universal Robina Corporation 171 (-0.58%) 172 180.4 (5.50%) 121.2 30.106 3.15 (1.84%)
V Vantage Equities, Inc. 1.11 (-1.77%) 1.13 1.3 (17.12%) 1.11 16.567
VITA Vitarich Corporation 1.07 (-0.93%) 1.08 2.32 (116.82%) 1.03 356.667
VLL Vista Land and Lifescapes, Inc. 7.42 (-0.67%) 7.47 8.5 (14.56%) 5.01 11.929 0.23 (3.10%)
VMC Victorias Milling Company, Inc. 2.45 (0.00%) 2.45 4 (63.27%) 2.31 5.833
VUL Vulcan Industrial and Mining Corporation 1.13 (0.00%) 1.13 2.95 (161.06%) 0.99 11.38
VVT Vivant Corporation 16.1 (0.00%) 16.1 20.5 (27.33%) 12.5 15.646 0.28 (1.74%)
WEB Philweb Corporation 3.05 (-0.97%) 3.08 5.34 (75.08%) 2.53 4.11
WIN Wellex Industries, Inc. 0.236 (3.51%) 0.228 0.38 (61.02%) 0.198 -26.222
WLCON Wilcon Depot, Inc. 16.66 (0.36%) 16.6 17.5 (5.04%) 9.94
WPI Waterfront Philippines, Inc. 0.68 (1.49%) 0.67 0.89 (30.88%) 0.45 13.333
X Xurpas Inc. 0.94 (-2.08%) 0.96 2.99 (218.09%) 0.91
ZHI Zeus Holdings, Inc. 0.23 (4.55%) 0.22 0.485 (110.87%) 0.15 -958.333

Labels: