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 | 2017 Cash Div (%) |
|---|---|---|---|---|---|---|---|
| 2GO | 2GO Group, Inc. | 11.9 (-0.83%) | 12 | 23.75 (99.58%) | 11.8 | ||
| AAA | Asia Amalgamated Holdings Corp. | 1.61 (-1.23%) | 1.63 | 2.25 (39.75%) | 1.21 | -35.698 | |
| AB | Atok-Big Wedge Company, Inc. | 17 (-5.45%) | 17.98 | 43 (152.94%) | 12 | 2,698.413 | |
| ABA | AbaCore Capital Holdings, Inc. | 0.395 (0.00%) | 0.395 | 0.45 (13.92%) | 0.2 | 1.837 | |
| ABG | Asiabest Group International, Inc. | 41.1 (0.00%) | 41.1 | 46 (11.92%) | 15.7 | 8,220.00 | |
| ABS | ABS-CBN Corporation | 20.1 (-3.13%) | 20.75 | 40.95 (103.73%) | 20 | 5.654 | |
| ABSP | ABS-CBN Holdings Corporation "PDR" | 19.88 (0.00%) | 19.88 | 40.8 (105.23%) | 18.7 | ||
| AC | Ayala Corporation | 886 (-2.10%) | 905 | 1116 (25.96%) | 867.5 | 26.143 | 6.92 (0.78%) |
| ACE | Acesite (Phils.) Hotel Corp. | 1.4 (0.00%) | 1.4 | 2.2 (57.14%) | 1.22 | 6.364 | |
| ACPA | Ayala Corporation Preferred Class "A" | 500 (2.25%) | 489 | 540 (8.00%) | 489 | ||
| ACPB2 | Ayala Corp. Class "B" Series 2 Pref. | 502 (1.41%) | 495 | 540 (7.57%) | 495 | ||
| ACR | Alsons Consolidated Resources, Inc. | 1.19 (2.59%) | 1.16 | 1.47 (23.53%) | 1.08 | 39.667 | 0.02 (1.68%) |
| AEV | Aboitiz Equity Ventures, Inc. | 45.95 (-0.76%) | 46.3 | 79 (71.93%) | 45.75 | 14.432 | |
| AGI | Alliance Global Group, Inc. | 12.34 (-0.16%) | 12.36 | 17.3 (40.19%) | 11.52 | 9.075 | |
| ALCO | Arthaland Corporation | 0.7 (-1.41%) | 0.71 | 1.19 (70.00%) | 0.7 | 16.627 | |
| ALCPB | Arthaland Corp. Perpetual Pref "B" | 99 (0.00%) | 99 | 109 (10.10%) | 98 | 1.76 (1.78%) | |
| ALHI | Anchor Land Holdings, Inc. | 12.5 (-0.64%) | 12.58 | 29.25 (134.00%) | 7.5 | 32.051 | 0.06 (0.48%) |
| ALI | Ayala Land, Inc. | 40 (-1.23%) | 40.5 | 47.5 (18.75%) | 36.05 | 33.333 | 0.24 (0.60%) |
| ANI | AgriNurture, Inc. | 18.1 (0.11%) | 18.08 | 18.1 (0.00%) | 9.05 | 22.346 | |
| ANS | A. Soriano Corporation | 6.04 (0.67%) | 6 | 7.9 (30.79%) | 5.95 | 5.864 | |
| AP | Aboitiz Power Corporation | 35.45 (-1.25%) | 35.9 | 43.1 (21.58%) | 33.05 | 14.833 | |
| APC | APC Group, Inc. | 0.465 (-2.11%) | 0.475 | 0.91 (95.70%) | 0.42 | 23.25 | |
| APL | Apollo Global Capital, Inc. | 0.045 (-2.17%) | 0.046 | 0.072 (60.00%) | 0.038 | ||
| APO | Anglo-Philippine Holdings Corporation | 0.94 (1.08%) | 0.93 | 1.18 (25.53%) | 0.88 | 10.444 | |
| APX | Apex Mining Company, Inc. | 1.5 (-1.32%) | 1.52 | 2.42 (61.33%) | 1.4 | 150.00 | |
| AR | Abra Mining and Industrial Corp. | 0.0024 (-4.00%) | 0.0025 | 0.0038 (58.33%) | 0.0021 | -50.00 | |
| ARA | Araneta Properties, Inc. | 2.1 (0.00%) | 2.1 | 2.61 (24.29%) | 1.85 | 90.129 | |
| AT | Atlas Cons. Mining and Dev't Corp. | 3.16 (-3.36%) | 3.27 | 5.22 (65.19%) | 3.16 | 52.667 | |
| ATI | Asian Terminals, Inc. | 13.5 (0.00%) | 13.5 | 16.98 (25.78%) | 10.84 | 15.341 | 0.43 (3.19%) |
| ATN | ATN Holdings, Inc. "A" | 1.3 (-2.26%) | 1.33 | 1.69 (30.00%) | 0.32 | 1,181.818 | |
| ATNB | ATN Holdings, Inc. "B" | 1.3 (-2.26%) | 1.33 | 1.7 (30.77%) | 0.31 | 1,181.818 | |
| AUB | Asia United Bank Corporation | 59.25 (-0.92%) | 59.8 | 60.1 (1.43%) | 50.4 | 1.50 (2.53%) | |
| BC | Benguet Corporation "A" | 1.14 (-0.87%) | 1.15 | 2.01 (76.32%) | 1.14 | 1.129 | |
| BCB | Benguet Corporation "B" | 1.25 (0.00%) | 1.25 | 2.18 (74.40%) | 1.1 | 1.238 | |
| BCOR | Berjaya Philippines, Inc. | 1.85 (-7.04%) | 1.99 | 12.82 (592.97%) | 1.82 | 8.981 | |
| BCP | Benguet Corporation Conv. Pref. "A" | 12.02 (0.00%) | 12.02 | 44.55 (270.63%) | 12.02 | ||
| BDO | BDO Unibank, Inc. | 112 (0.00%) | 112 | 167.7 (49.73%) | 111.8 | 16.374 | 0.90 (0.80%) |
| BEL | Belle Corporation | 2.76 (-3.50%) | 2.86 | 4.1 (48.55%) | 2.74 | 23.793 | |
| BH | BHI Holdings, Inc. | 1400 (0.00%) | 1400 | 2990 (113.57%) | 1051 | ||
| BHI | Boulevard Holdings, Inc. | 0.061 (0.00%) | 0.061 | 0.082 (34.43%) | 0.052 | 101.667 | |
| BKR | Bright Kindle Res. and Investments, Inc. | 1.53 (2.00%) | 1.5 | 3.24 (111.76%) | 1.27 | ||
| BLFI | BDO Leasing and Finance, Inc. | 2.4 (0.00%) | 2.4 | 4.36 (81.67%) | 2.3 | 9.231 | |
| BLOOM | Bloomberry Resorts Corporation | 8.05 (-0.86%) | 8.12 | 14.86 (84.60%) | 8.02 | 21.184 | |
| BMM | Bogo Medellin Milling Company | 112 (0.00%) | 112 | 265 (136.61%) | 98 | 42.912 | |
| BPI | Bank of the Philippine Islands | 79.5 (-3.17%) | 82.1 | 125.45 (57.80%) | 78.9 | 17.134 | 1.80 (2.26%) |
| BRN | A Brown Company, Inc. | 0.84 (-3.45%) | 0.87 | 1.28 (52.38%) | 0.8 | 144.828 | |
| BSC | Basic Energy Corporation | 0.216 (-1.37%) | 0.219 | 0.315 (45.83%) | 0.208 | 108.00 | |
| CA | Concrete Aggregates Corp. "A" | 72.25 (0.00%) | 72.25 | 105 (45.33%) | 53 | ||
| CAB | Concrete Aggregates Corp. "B" | 88.3 (0.00%) | 88.3 | 168 (90.26%) | 76.05 | ||
| CAT | Central Azucarera De Tarlac | 17.86 (-0.78%) | 18 | 51.2 (186.67%) | 17.08 | 3.502 | |
| CDC | Cityland Development Corporation | 0.91 (0.00%) | 0.91 | 1.56 (71.43%) | 0.85 | 4.55 | 0.04 (87.91%) |
| CEB | Cebu Air, Inc. | 71.5 (-0.69%) | 72 | 113.4 (58.60%) | 65.5 | 9.876 | 2.75 (3.85%) |
| CEI | Crown Equities, Inc. | 0.228 (-1.30%) | 0.231 | 0.385 (68.86%) | 0.195 | 456.00 | |
| CEU | Centro Escolar University | 7.55 (0.67%) | 7.5 | 9.5 (25.83%) | 6.14 | 8.118 | 0.20 (2.65%) |
| CHI | Cebu Holdings, Inc. | 5.37 (-0.92%) | 5.42 | 8.9 (65.74%) | 5.23 | 12.488 | 0.15 (2.79%) |
| CHIB | China Banking Corporation | 30 (-0.33%) | 30.1 | 37.5 (25.00%) | 30 | 10.73 | 0.80 (33.33%) |
| CHP | Cemex Holdings Philippines, Inc. | 3 (-0.66%) | 3.02 | 5.95 (98.33%) | 2.86 | ||
| CIC | Concepcion Industrial Corporation | 44 (0.00%) | 44 | 68.85 (56.48%) | 40 | 1.00 (11.36%) | |
| CIP | Chemical Industries of the Phils. | 193.3 (-3.35%) | 200 | 460 (137.97%) | 151.1 | 17.17 (8.88%) | |
| CLC | Chelsea Logistics Holdings Corp. | 5.9 (-2.96%) | 6.08 | 10.7 (81.36%) | 5.8 | ||
| CLI | Cebu Landmasters, Inc. | 4.45 (1.60%) | 4.38 | 5.5 (23.60%) | 4.21 | ||
| CNPF | Century Pacific Food, Inc. | 13.68 (3.79%) | 13.18 | 17.8 (30.12%) | 13.1 | 0.18 (1.32%) | |
| COAL | Coal Asia Holdings, Inc. | 0.3 (0.00%) | 0.3 | 0.4 (33.33%) | 0.29 | ||
| COL | COL Financial Group, Inc. | 16.4 (0.00%) | 16.4 | 16.82 (2.56%) | 15 | 29.818 | 0.60 (3.66%) |
| COSCO | Cosco Capital, Inc. | 5.85 (1.92%) | 5.74 | 8.62 (47.35%) | 5.6 | 0.10 (1.71%) | |
| CPG | Century Properties Group, Inc. | 0.435 (0.00%) | 0.435 | 0.54 (24.14%) | 0.415 | 3.346 | 0.02 (4.60%) |
| CPM | Century Peak Metals Holdings Corporation | 1.93 (-0.52%) | 1.94 | 2.09 (8.29%) | 1.38 | 16.083 | |
| CPV | Cebu Property Venture and Dev't Corp."A" | 6.5 (0.00%) | 6.5 | 9.15 (40.77%) | 5.52 | ||
| CPVB | Cebu Property Venture and Dev't Corp."B" | 6.5 (0.00%) | 6.5 | 9 (38.46%) | 5.52 | 12.264 | |
| CROWN | Crown Asia Chemicals Corporation | 1.73 (-1.70%) | 1.76 | 2.21 (27.75%) | 1.7 | 0.09 (5.20%) | |
| CSB | Citystate Savings Bank | 7.8 (0.00%) | 7.8 | 10 (28.21%) | 6.1 | ||
| CYBR | Cyber Bay Corporation | 0.39 (0.00%) | 0.39 | 0.53 (35.90%) | 0.39 | -8.298 | |
| DAVIN | Da Vinci Capital Holdings, Inc. | 5 (0.00%) | 5 | 7.31 (46.20%) | 4.8 | ||
| DD | DoubleDragon Properties Corp. | 21.85 (3.55%) | 21.1 | 44.35 (102.97%) | 20.8 | ||
| DDPR | DoubleDragon Properties Corp. Pref. | 100.5 (0.00%) | 100.5 | 107.5 (6.97%) | 100 | 4.86 (4.84%) | |
| DFNN | DFNN, Inc. | 8.82 (3.28%) | 8.54 | 10 (13.38%) | 6.5 | 42.00 | |
| DIZ | Dizon Copper Silver Mines, Inc. | 7.2 (-0.69%) | 7.25 | 9.4 (30.56%) | 7.01 | -120.00 | |
| DMC | DMCI Holdings, Inc. | 12.18 (-3.79%) | 12.66 | 16.48 (35.30%) | 9.82 | 12.557 | 0.48 (3.94%) |
| DNA | Philab Holdings Corp. | 2.86 (0.00%) | 2.86 | 6.65 (132.52%) | 2.8 | ||
| DNL | D and L Industries, Inc. | 10.04 (0.40%) | 10 | 12.76 (27.09%) | 9.72 | 22.311 | 0.24 (2.39%) |
| DWC | Discovery World Corporation | 2.26 (-3.42%) | 2.34 | 4.2 (85.84%) | 2 | ||
| EAGLE | Eagle Cement Corporation | 15.12 (-2.45%) | 15.5 | 16.68 (10.32%) | 13.82 | ||
| ECP | Easycall Comm. Phils., Inc. | 19.02 (-0.42%) | 19.1 | 76.5 (302.21%) | 3.12 | 211.333 | |
| EDC | Energy Development Corporation | 7.05 (0.00%) | 7.05 | 8.9 (26.24%) | 4.8 | 17.322 | |
| EEI | EEI Corporation | 8.91 (-2.09%) | 9.1 | 15.3 (71.72%) | 8.88 | 45.552 | |
| 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. | 0.56 (-1.75%) | 0.57 | 0.75 (33.93%) | 0.55 | 15.135 | |
| EMP | Emperador Inc. | 7.04 (0.14%) | 7.03 | 8.96 (27.27%) | 6.8 | ||
| EURO | Euro-Med Laboratories Phil., Inc. | 1.6 (0.00%) | 1.6 | 1.93 (20.62%) | 1.54 | 26.667 | 0.05 (3.13%) |
| EVER | Ever Gotesco Resources and Hold'gs, Inc. | 0.11 (0.00%) | 0.11 | 0.164 (49.09%) | 0.11 | 2.619 | |
| EW | East West Banking Corporation | 12.64 (-0.16%) | 12.66 | 36.1 (185.60%) | 12.56 | 8.778 | 0.33 (5.22%) |
| FAF | First Abacus Financial Holdings Corp. | 0.61 (0.00%) | 0.61 | 0.73 (19.67%) | 0.61 | 203.333 | |
| FB | San Miguel Food and Beverage, Inc. | 94.45 (-1.10%) | 95.5 | 104 (10.11%) | 30.6 | 4.50 (4.76%) | |
| FBP2 | San Miguel Food and Beverage, Inc. Preferred | 1000 (0.00%) | 1000 | 1025 (2.50%) | 920 | ||
| FDC | Filinvest Development Corporation | 6.92 (-2.54%) | 7.1 | 8.15 (17.77%) | 6.83 | 14.723 | 0.06 (0.87%) |
| FERRO | Ferronoux Holdings, Inc. | 4.28 (-0.23%) | 4.29 | 5.11 (19.39%) | 3 | ||
| FEU | Far Eastern University, Inc. | 919 (-3.06%) | 948 | 1020 (10.99%) | 900 | 17.578 | 8.00 (0.87%) |
| FFI | Filipino Fund, Inc. | 8.59 (0.00%) | 8.59 | 14.24 (65.77%) | 7.54 | 22.605 | |
| FGEN | First Gen Corporation | 16.98 (-0.70%) | 17.1 | 19.72 (16.14%) | 14.1 | 10.107 | 0.35 (2.06%) |
| FGENF | First Gen Corporation - Preferred | 102 (0.00%) | 102 | 115 (12.75%) | 80 | 8.00 (7.84%) | |
| FGENG | First Gen Corporation - Series G Pref. | 101 (0.00%) | 101 | 118.7 (17.52%) | 90.4 | ||
| FJP | F and J Prince Holdings Corp. "A" | 5.74 (0.00%) | 5.74 | 6.9 (20.21%) | 4.01 | 15.944 | |
| FJPB | F and J Prince Holdings Corp. "B" | 4.7 (0.00%) | 4.7 | 6.38 (35.74%) | 4.5 | ||
| FLI | Filinvest Land, Inc. | 1.43 (0.70%) | 1.42 | 2.25 (57.34%) | 1.4 | 6.81 | 0.06 (4.20%) |
| FMETF | First Metro Philippine Equity ETF | 108 (-1.37%) | 109.5 | 133.2 (23.33%) | 104.1 | ||
| FNI | Global Ferronickel Holdings, Inc. | 1.92 (-0.52%) | 1.93 | 3.17 (65.10%) | 1.9 | ||
| FOOD | Alliance Select Foods Int'l, Inc. | 1.06 (-10.92%) | 1.19 | 1.3 (22.64%) | 0.52 | 19.273 | |
| FPH | First Phil. Holdings Corp. | 64.9 (-0.15%) | 65 | 69 (6.32%) | 60.75 | 6.771 | 2.00 (3.08%) |
| FPHP | First Phil. Holdings Corp. Pref Series B | 101.4 (0.00%) | 101.4 | 108 (6.51%) | 100.5 | ||
| FPI | Forum Pacific, Inc. | 0.205 (0.00%) | 0.205 | 0.27 (31.71%) | 0.18 | -6.613 | |
| GEO | GEOGRACE Resources Philippines, Inc. | 0.203 (0.00%) | 0.203 | 0.275 (35.47%) | 0.175 | 31.719 | |
| GERI | Global-Estate Resorts, Inc. | 1.13 (-2.59%) | 1.16 | 1.64 (45.13%) | 1.13 | 17.121 | |
| GLO | Globe Telecom, Inc. | 2162 (-2.70%) | 2222 | 2228 (3.05%) | 1475 | 18.00 | 91.00 (4.21%) |
| GLOPA | Globe Telecom, Inc - Preferred "A" | 5 (0.00%) | 5 | 0 () | 0 | 30.00 (600.00%) | |
| GLOPP | Globe Telecom, Inc. - Perpetual Pref. | 493 (-0.40%) | 495 | 545 (10.55%) | 490 | 5.20 (1.05%) | |
| GMA7 | GMA Network, Inc. | 5.37 (0.00%) | 5.37 | 6.55 (21.97%) | 5.25 | 12.345 | 0.73 (13.59%) |
| GMAP | GMA Holdings, Inc. "PDR" | 5.18 (0.00%) | 5.18 | 6.4 (23.55%) | 5.06 | ||
| 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 | 1.2 (224.32%) | 0.35 | -82.185 | |
| GSMI | Ginebra San Miguel Inc. | 28.2 (-0.35%) | 28.3 | 32.9 (16.67%) | 13.92 | -7.921 | |
| GTCAP | GT Capital Holdings, Inc. | 820 (0.24%) | 818 | 1400.97 (70.85%) | 805.5 | 11.793 | |
| GTPPA | GT Capital Non-Voting Perpetual Pref "A" | 974 (-0.05%) | 974.5 | 1050 (7.80%) | 832 | 46.30 (4.75%) | |
| GTPPB | GT Capital Non-Voting Perpetual Pref "B" | 985 (0.00%) | 985 | 1050 (6.60%) | 950 | 50.95 (5.17%) | |
| H2O | Philippine H2O Ventures Corporation | 5.37 (5.71%) | 5.08 | 10.8 (101.12%) | 4.7 | 33.668 | |
| HI | House of Investments, Inc. | 5.7 (-0.18%) | 5.71 | 9 (57.89%) | 5.7 | 3.526 | 0.07 (1.23%) |
| HLCM | Holcim Philippines, Inc. | 7.07 (-0.28%) | 7.09 | 13.2 (86.70%) | 7.02 | 5.611 | 0.98 (13.86%) |
| HOUSE | 8990 Holdings, Inc. | 7.49 (1.22%) | 7.4 | 7.96 (6.28%) | 4.86 | 0.05 (0.67%) | |
| HVN | Golden Haven Memorial Park, Inc. | 314 (-0.32%) | 315 | 392 (24.84%) | 15.92 | ||
| I | I-Remit, Inc. | 1.5 (-0.66%) | 1.51 | 2.15 (43.33%) | 1.46 | 72.115 | 0.03 (2.00%) |
| ICT | Int'l Container Terminal Services, Inc. | 92.7 (-0.86%) | 93.5 | 115 (24.06%) | 76.95 | 185.40 | 2.47 (2.66%) |
| IDC | Italpinas Development Corporation | 6.4 (-14.67%) | 7.5 | 13.09 (104.53%) | 2.87 | ||
| IMI | Integrated Micro-Electronics, Inc. | 11.54 (1.23%) | 11.4 | 21.66 (87.69%) | 11.18 | 16.971 | 0.00 (0.00%) |
| IMP | Imperial Resources, Inc. | 2.03 (0.00%) | 2.03 | 3.72 (83.25%) | 2 | -29.00 | |
| ION | Ionics, Inc. | 2 (0.00%) | 2 | 3.2 (60.00%) | 1.73 | 12.50 | |
| IPM | IPM Holdings, Inc. | 7.8 (-0.13%) | 7.81 | 9 (15.38%) | 7.51 | ||
| IPO | iPeople, Inc. | 13 (0.00%) | 13 | 16.5 (26.92%) | 11.8 | 13.141 | 0.24 (1.85%) |
| IRC | IRC Properties, Inc. | 2.2 (-7.17%) | 2.37 | 2.8 (27.27%) | 0.66 | 73.333 | |
| IS | Island Information and Technology, Inc. | 0.113 (-0.88%) | 0.114 | 0.178 (57.52%) | 0.111 | 9,157.513 | |
| ISM | ISM Communications Corporation | 2.84 (-0.35%) | 2.85 | 3.64 (28.17%) | 1.3 | 42.388 | |
| JAS | Jackstones, Inc. | 3.57 (-1.38%) | 3.62 | 5.62 (57.42%) | 2.93 | ||
| JFC | Jollibee Foods Corporation | 264 (-2.94%) | 272 | 305.4 (15.68%) | 240 | 57.168 | 2.18 (0.83%) |
| JGS | JG Summit Holdings, Inc. | 52.1 (-0.38%) | 52.3 | 81 (55.47%) | 46.9 | 16.487 | 0.28 (0.54%) |
| JOH | Jolliville Holdings Corporation | 5.06 (0.00%) | 5.06 | 7.7 (52.17%) | 4.2 | 5.954 | |
| KEP | Keppel Philippines Properties, Inc. | 4.05 (0.00%) | 4.05 | 5 (23.46%) | 4.01 | 405.00 | |
| KPH | Keppel Philippines Holdings, Inc. "A" | 4.47 (0.00%) | 4.47 | 6.5 (45.41%) | 4.47 | 20.505 | |
| KPHB | Keppel Philippines Holdings, Inc. "B" | 5.35 (0.00%) | 5.35 | 6.38 (19.25%) | 5.33 | 24.541 | |
| LAND | City and Land Developers, Inc. | 0.9 (0.00%) | 0.9 | 1.33 (47.78%) | 0.52 | 15.00 | 0.01 (7.41%) |
| LBC | LBC Express Holdings, Inc. | 14.32 (-0.14%) | 14.34 | 19.9 (38.97%) | 14 | 0.58 (4.05%) | |
| LC | Lepanto Consolidated Mining Co. "A" | 0.117 (-0.85%) | 0.118 | 0.1933 (65.21%) | 0.11 | 1.47 | |
| LCB | Lepanto Consolidated Mining Co. "B" | 0.12 (-1.64%) | 0.122 | 0.1982 (65.17%) | 0.119 | 1.508 | |
| LFM | Liberty Flour Mills, Inc. | 49.95 (0.00%) | 49.95 | 70 (40.14%) | 26.4 | 45.409 | |
| LIHC | Lodestar Investment Hldgs Corp. | 0.6 (0.00%) | 0.6 | 0.91 (51.67%) | 0.52 | -100.00 | |
| LMG | LMG Chemicals Corporation | 4.84 (0.00%) | 4.84 | 6.09 (25.83%) | 3.83 | -864.286 | |
| LOTO | Pacific Online Systems Corporation | 11.02 (0.18%) | 11 | 15.4 (39.75%) | 10 | 14.11 | 0.60 (5.44%) |
| LPZ | Lopez Holdings Corporation | 4.86 (0.00%) | 4.86 | 7.08 (45.68%) | 3.54 | 3.601 | 0.10 (2.06%) |
| LR | Leisure and Resorts World Corporation | 3.57 (-2.46%) | 3.66 | 7.49 (109.80%) | 3.55 | 4.73 | |
| LRP | Leisure and Resorts World Corp.-Pref | 1.01 (0.00%) | 1.01 | 1.14 (12.87%) | 1.01 | 502000.09 (49702979.21%) | |
| LRW | Leisure and Resorts World Corp.-Warrants | 2.31 (-2.53%) | 2.37 | 5.15 (122.94%) | 2.16 | ||
| LSC | Lorenzo Shipping Corporation | 0.92 (-3.16%) | 0.95 | 1.67 (81.52%) | 0.91 | 11.50 | |
| LTG | LT Group, Inc. | 15.84 (1.02%) | 15.68 | 25.3 (59.72%) | 15.48 | 25.967 | |
| MA | Manila Mining Corporation "A" | 0.0072 (-4.00%) | 0.0075 | 0.011 (52.78%) | 0.0072 | 360.00 | |
| MAB | Manila Mining Corporation "B" | 0.0074 (0.00%) | 0.0074 | 0.012 (62.16%) | 0.0052 | 370.00 | |
| MAC | Macroasia Corporation | 16.48 (-0.84%) | 16.62 | 23.08 (40.05%) | 9.85 | 61.037 | |
| MACAY | Macay Holdings, Inc. | 13.36 (0.00%) | 13.36 | 26.4 (97.60%) | 12 | 0.12 (0.90%) | |
| MAH | Metro Alliance Holdings & Equities Corp. | 1.6 (-5.88%) | 1.7 | 5.5 (243.75%) | 1.51 | ||
| MAHB | Metro Alliance Holdings & Equities Corp. | 1.76 (-0.56%) | 1.77 | 5.45 (209.66%) | 1.52 | ||
| MARC | Marcventures Holdings, Inc. | 1.23 (-4.65%) | 1.29 | 2.1 (70.73%) | 1.2 | 2.674 | |
| MAXS | Max's Group, Inc. | 11.46 (-1.88%) | 11.68 | 20.9 (82.37%) | 10.82 | ||
| MB | Manila Bulletin Publishing Corp. | 0.43 (0.00%) | 0.43 | 0.68 (58.14%) | 0.4 | 21.50 | |
| MBC | Manila Broadcasting Company | 16.36 (0.00%) | 16.36 | 24 (46.70%) | 15 | ||
| MBT | Metropolitan Bank and Trust Company | 64.9 (-1.67%) | 66 | 109.8 (69.18%) | 64.9 | 11.075 | |
| MED | MEDCO Holdings, Inc. | 0.54 (-1.82%) | 0.55 | 0.72 (33.33%) | 0.51 | ||
| MEG | Megaworld Corporation | 3.98 (-3.63%) | 4.13 | 5.85 (46.98%) | 3.98 | 12.399 | 0.05 (1.26%) |
| MER | Manila Electric Company | 361 (-1.26%) | 365.6 | 395 (9.42%) | 270.4 | 21.311 | 8.93 (2.47%) |
| MFC | Manulife Financial Corporation | 825 (0.00%) | 825 | 1050 (27.27%) | 800 | 21.831 | 0.62 (0.08%) |
| MFIN | Makati Finance Corporation | 2.8 (0.00%) | 2.8 | 4.34 (55.00%) | 2.69 | 0.03 (15.61%) | |
| MG | Millenium Global Holdings, Inc. | 0.187 (-0.53%) | 0.188 | 0.255 (36.36%) | 0.171 | ||
| MHC | Mabuhay Holdings Corporation | 0.61 (0.00%) | 0.61 | 0.84 (37.70%) | 0.26 | 81.333 | |
| MJC | Manila Jockey Club, Inc. | 5.99 (1.53%) | 5.9 | 6.82 (13.86%) | 2.37 | 3,327.778 | 0.05 (0.83%) |
| MJIC | MJC Investments Corporation | 3.35 (0.00%) | 3.35 | 4.01 (19.70%) | 3.15 | 1,675.00 | |
| MPI | Metro Pacific Investments Corporation | 5 (-3.47%) | 5.18 | 7.08 (41.60%) | 4.2 | 14.493 | 0.03 (0.60%) |
| MRC | MRC Allied, Inc. | 0.67 (0.00%) | 0.67 | 0.94 (40.30%) | 0.29 | 22.333 | |
| MRP | Melco Resorts and Entertainment (Phils.) | 6.99 (-0.57%) | 7.03 | 9.27 (32.62%) | 5.02 | ||
| MRSGI | Metro Retail Stores Group, Inc. | 2.45 (-6.49%) | 2.62 | 4.42 (80.41%) | 2.4 | 0.05 (2.04%) | |
| MVC | Mabuhay Vinyl Corporation | 3.23 (-0.31%) | 3.24 | 4 (23.84%) | 2.93 | 24.846 | 0.07 (2.17%) |
| MWC | Manila Water Company, Inc. | 23.45 (-0.21%) | 23.5 | 32.4 (38.17%) | 23.45 | 9.73 | 0.42 (1.79%) |
| MWIDE | Megawide Construction Corporation | 16.7 (-0.60%) | 16.8 | 25 (49.70%) | 14.9 | 40.732 | 0.05 (0.30%) |
| MWP | Megawide Const. Corp. - Perpetual Pref. | 101.3 (0.00%) | 101.3 | 112.9 (11.45%) | 95.1 | 5.27 (5.20%) | |
| NI | NiHAO Minerals Resources Int'l, Inc. | 1.09 (-0.91%) | 1.1 | 1.85 (69.72%) | 1.05 | 36.333 | |
| NIKL | Nickel Asia Corporation | 4.46 (-0.67%) | 4.49 | 7.85 (76.01%) | 4.16 | 16.519 | |
| NOW | Now Corporation | 7.05 (-1.81%) | 7.18 | 20 (183.69%) | 2.17 | ||
| NRCP | National Reinsurance Corp. of the Phils. | 0.99 (-1.98%) | 1.01 | 1.93 (94.95%) | 0.78 | 11.786 | |
| OM | Omico Corporation | 0.7 (1.45%) | 0.69 | 0.75 (7.14%) | 0.405 | -29.464 | |
| OPM | Oriental Pet. and Minerals Corp. "A" | 0.013 (0.00%) | 0.013 | 0.014 (7.69%) | 0.011 | 14.444 | |
| OPMB | Oriental Pet. and Minerals Corp. "B" | 0.012 (0.00%) | 0.012 | 0.014 (16.67%) | 0.012 | 13.333 | |
| ORE | Oriental Peninsula Resources Group, Inc. | 1.12 (-12.50%) | 1.28 | 1.53 (36.61%) | 0.84 | 6.257 | |
| OV | The Philodrill Corporation | 0.012 (0.00%) | 0.012 | 0.013 (8.33%) | 0.011 | 20.00 | |
| PA | Pacifica, Inc. | 0.038 (-2.56%) | 0.039 | 0.059 (55.26%) | 0.036 | -422.222 | |
| PAL | PAL Holdings Inc. | 8.8 (0.00%) | 8.8 | 12.56 (42.73%) | 7.6 | ||
| PAX | Paxys, Inc. | 3.3 (-5.44%) | 3.49 | 4.21 (27.58%) | 2.72 | 1.602 | |
| PBB | Philippine Business Bank | 11.58 (0.00%) | 11.58 | 13.7 (18.31%) | 11.58 | 28.95 | |
| PBC | Philippine Bank of Communications | 21 (0.00%) | 21 | 26 (23.81%) | 19.6 | 30.882 | |
| PCOR | Petron Corporation | 9.01 (1.58%) | 8.87 | 10.6 (17.65%) | 8.58 | 60.067 | |
| PERC | Petroenergy Resources Corporation | 4.09 (-1.45%) | 4.15 | 6.66 (62.84%) | 3.62 | 11.361 | |
| PGOLD | Puregold Price Club, Inc. | 45 (1.69%) | 44.25 | 55.1 (22.44%) | 43.85 | 24.862 | 0.40 (0.89%) |
| PHA | Premiere Horizon Alliance Corporation | 0.395 (-5.95%) | 0.42 | 0.53 (34.18%) | 0.32 | 12.825 | |
| PHEN | PHINMA Energy Corporation | 1 (-0.99%) | 1.01 | 1.89 (89.00%) | 0.94 | 5.263 | |
| PHES | Phil. Estates Corporation | 0.44 (1.15%) | 0.435 | 0.6 (36.36%) | 0.295 | 440.00 | |
| PHN | Phinma Corporation | 8.5 (0.00%) | 8.5 | 10.1 (18.82%) | 7.5 | 5.705 | |
| PIP | Pepsi-Cola Products Philippines, Inc. | 1.9 (3.83%) | 1.83 | 3.1 (63.16%) | 1.8 | 8.636 | 0.07 (3.68%) |
| PIZZA | Shakey's Pizza Asia Ventures, Inc. | 12.2 (0.00%) | 12.2 | 17.48 (43.28%) | 12.14 | 0.10 (0.82%) | |
| PLC | Premium Leisure Corp. | 0.89 (-3.26%) | 0.92 | 1.64 (84.27%) | 0.84 | ||
| PMPC | Panasonic Manufacturing Phils. Corp. | 5.79 (-10.09%) | 6.44 | 14.78 (155.27%) | 5.16 | 14.846 | 0.70 (12.09%) |
| PNB | Philippine National Bank | 43.3 (-1.37%) | 43.9 | 61 (40.88%) | 43.3 | 8.855 | |
| PNX | Phoenix Petroleum Philippines, Inc. | 11 (1.29%) | 10.86 | 13.84 (25.82%) | 10.56 | 18.333 | 0.10 (0.91%) |
| PNX3A | Phoenix Petroleum - Non-Voting Pref. 3A | 102 (0.00%) | 102 | 106.9 (4.80%) | 99.5 | 5.57 (5.46%) | |
| PNX3B | Phoenix Petroleum - Non-Voting Pref. 3B | 104 (0.00%) | 104 | 115 (10.58%) | 100 | 6.08 (5.85%) | |
| POPI | Prime Orion Philippines, Inc. | 2.53 (-2.32%) | 2.59 | 4.1 (62.06%) | 2.03 | 28.111 | |
| PORT | Globalport 900, Inc. | 7.3 (0.00%) | 7.3 | 14.48 (98.36%) | 5.1 | ||
| PPC | Pryce Corporation | 5.8 (0.00%) | 5.8 | 7.07 (21.90%) | 5.65 | ||
| PPG | Phinma Petroleum and Geothermal, Inc. | 3.76 (-5.76%) | 3.99 | 4.83 (28.46%) | 1.88 | ||
| PRC | Philippine Racing Club, Inc. | 8.95 (0.00%) | 8.95 | 11.98 (33.85%) | 7.7 | 10.783 | |
| PRF2A | Petron Corp. - Perpetual Pref. Series 2A | 1011 (0.10%) | 1010 | 1090 (7.81%) | 990 | 47.25 (4.67%) | |
| PRF2B | Petron Corp. - Perpetual Pref. Series 2B | 1010 (0.00%) | 1010 | 1178 (16.63%) | 1000 | 51.44 (5.09%) | |
| PRIM | Prime Media Holdings, Inc. | 1.2 (-1.64%) | 1.22 | 1.98 (65.00%) | 0.94 | ||
| PRMX | Primex Corporation | 4.02 (-2.90%) | 4.14 | 7.41 (84.33%) | 2.48 | 25.869 | |
| PSB | Philippine Savings Bank | 84.05 (0.00%) | 84.05 | 90 (7.08%) | 80 | 8.585 | 2.25 (2.68%) |
| PSE | The Philippine Stock Exchange, Inc | 189 (-0.53%) | 190 | 259.8 (37.46%) | 185 | 20.301 | 7.00 (3.70%) |
| PTC | Philippine Trust Company | 110 (0.00%) | 110 | 220 (100.00%) | 95 | 106.796 | 0.20 (0.18%) |
| PX | Philex Mining Corporation | 3.51 (-6.65%) | 3.76 | 8.9 (153.56%) | 3.49 | 19.392 | 0.04 (1.14%) |
| PXP | PXP Energy Corporation | 15.5 (-1.15%) | 15.68 | 19.42 (25.29%) | 5.3 | 55.357 | |
| RCB | Rizal Commercial Banking Corp. | 25.5 (-2.11%) | 26.05 | 58.99 (131.33%) | 25.5 | 8.306 | 0.55 (2.16%) |
| RCI | Roxas and Company, Inc. | 2.65 (2.71%) | 2.58 | 4.95 (86.79%) | 1.82 | 37.857 | |
| REG | Republic Glass Holdings Corp. | 2.6 (0.00%) | 2.6 | 5.85 (125.00%) | 2.47 | 13.00 | 0.08 (3.08%) |
| RFM | RFM Corporation | 4.8 (-1.03%) | 4.85 | 5.47 (13.96%) | 4.3 | 18.462 | 0.06 (1.25%) |
| RLC | Robinson Land Corporation | 19.9 (-0.30%) | 19.96 | 26.49 (33.12%) | 17.5 | 14.317 | 0.36 (1.81%) |
| RLT | Philippine Realty and Holdings Corp. | 0.42 (-4.55%) | 0.44 | 0.71 (69.05%) | 0.4 | 21.00 | |
| ROCK | Rockwell Land Corporation | 1.95 (0.00%) | 1.95 | 2.78 (42.56%) | 1.77 | 7.263 | 0.06 (3.08%) |
| ROX | Roxas Holdings, Inc. | 2.95 (0.00%) | 2.95 | 5.78 (95.93%) | 2.95 | 301.02 | |
| RRHI | Robinsons Retail Holdings, Inc. | 80 (-2.44%) | 82 | 108.1 (35.12%) | 76.5 | 0.70 (0.87%) | |
| RWM | Travellers Int'l. Hotel Group, Inc. | 5.16 (0.00%) | 5.16 | 5.45 (5.62%) | 3.33 | 0.04 (0.78%) | |
| SBS | SBS Philippines Corporation | 8.04 (-0.37%) | 8.07 | 11.8 (46.77%) | 5.4 | ||
| SCC | Semirara Mining and Power Corporation | 27 (-3.23%) | 27.9 | 48.5 (79.63%) | 26.95 | 3.401 | 5.00 (6.17%) |
| SECB | Security Bank Corporation | 169 (-3.43%) | 175 | 268.2 (58.70%) | 169 | 13.234 | 3.00 (1.78%) |
| SEVN | Philippine Seven Corporation | 102 (-0.97%) | 103 | 195 (91.18%) | 99.39 | 46.364 | 0.65 (0.00%) |
| SFI | Swift Foods, Inc. | 0.124 (-0.80%) | 0.125 | 0.19 (53.23%) | 0.124 | 2.067 | |
| SFIP | Swift Foods, Inc. Conv. Pref. | 1.91 (0.00%) | 1.91 | 4.38 (129.32%) | 1.91 | ||
| SGI | Solid Group, Inc. | 1.35 (-0.74%) | 1.36 | 2.1 (55.56%) | 1.32 | 5.00 | 0.07 (5.19%) |
| SGP | Synergy Grid and Dev't Phils., Inc. | 348 (0.00%) | 348 | 1100 (216.09%) | 175.1 | -2,175.00 | |
| SHLPH | Pilipinas Shell Petroleum Corporation | 52.7 (-1.50%) | 53.5 | 69 (30.93%) | 48.1 | 1.65 (3.13%) | |
| SHNG | Shang Properties, Inc. | 3.18 (-0.31%) | 3.19 | 3.59 (12.89%) | 3.01 | 5.318 | 0.07 (2.20%) |
| SLF | Sun Life Financial, Inc. | 1816 (0.00%) | 1816 | 2000 (10.13%) | 1795 | 14.268 | 1.33 (0.07%) |
| SLI | Sta. Lucia Land, Inc. | 1.15 (-0.86%) | 1.16 | 1.22 (6.09%) | 0.98 | 14.557 | |
| SM | SM Investments Corporation | 890 (-0.11%) | 891 | 1142 (28.31%) | 826 | 37.415 | 7.77 (0.87%) |
| SMC | San Miguel Corporation | 169 (1.08%) | 167.2 | 180.1 (6.57%) | 96.9 | 66.798 | 1.40 (0.83%) |
| SMC2A | San Miguel Corporation Series 2-A Pref. | 74 (-2.05%) | 75.55 | 76.9 (3.92%) | 74 | ||
| SMC2B | San Miguel Corporation Series 2-B Pref. | 75 (0.00%) | 75 | 91 (21.33%) | 74.5 | 4.29 (5.72%) | |
| SMC2C | San Miguel Corporation Series 2-C Pref. | 78.15 (-0.32%) | 78.4 | 82.95 (6.14%) | 75 | 4.50 (5.76%) | |
| SMC2D | San Miguel Corporation Series 2-D Pref. | 75 (0.00%) | 75 | 78.5 (4.67%) | 74.5 | 3.34 (4.45%) | |
| SMC2E | San Miguel Corporation Series 2-E Pref. | 75.7 (0.00%) | 75.7 | 80 (5.68%) | 74 | 3.56 (4.70%) | |
| SMC2F | San Miguel Corporation Series 2-F Pref. | 75 (-0.60%) | 75.45 | 82.7 (10.27%) | 75 | 3.83 (5.11%) | |
| SMC2G | San Miguel Corporation Series 2-G Pref. | 75.5 (0.00%) | 75.5 | 79.95 (5.89%) | 75 | 3.70 (4.90%) | |
| SMC2H | San Miguel Corporation Series 2-H Pref. | 75.2 (-0.40%) | 75.5 | 79.6 (5.85%) | 74.25 | 3.56 (4.73%) | |
| SMC2I | San Miguel Corporation Series 2-I Pref. | 76 (0.00%) | 76 | 81.7 (7.50%) | 75 | 3.56 (4.68%) | |
| SMPH | SM Prime Holdings, Inc. | 36.95 (1.23%) | 36.5 | 39.7 (7.44%) | 32.1 | 37.627 | 0.26 (0.70%) |
| SOC | SOCResources, Inc. | 0.81 (0.00%) | 0.81 | 1.1 (35.80%) | 0.74 | 6.398 | |
| SPC | SPC Power Corporation | 5.66 (-1.57%) | 5.75 | 7 (23.67%) | 4.49 | 5.717 | 0.80 (14.13%) |
| SPM | Seafront Resources Corporation | 2.59 (0.00%) | 2.59 | 3.34 (28.96%) | 2.52 | 129.50 | |
| SRDC | Supercity Realty Development Corporation | 0.8 (-39.39%) | 1.32 | 0.8 (0.00%) | 0.8 | ||
| SSI | SSI Group, Inc. | 2.14 (-1.83%) | 2.18 | 4.84 (126.17%) | 1.8 | ||
| SSP | SFA Semicon Philippines Corporation | 1.45 (-2.03%) | 1.48 | 2.98 (105.52%) | 1.38 | ||
| STI | STI Education Systems Holdings, Inc. | 0.61 (-4.69%) | 0.64 | 1.93 (216.39%) | 0.59 | 8.243 | 0.02 (3.28%) |
| STR | Starmalls, Inc. | 6.56 (-5.61%) | 6.95 | 32 (387.80%) | 6.02 | 56.068 | 0.04 (0.61%) |
| SUN | Suntrust Home Developers, Inc. | 0.79 (0.00%) | 0.79 | 0.92 (16.46%) | 0.73 | 49.375 | |
| T | TKC Metals Corporation | 1.01 (-1.94%) | 1.03 | 1.45 (43.56%) | 0.89 | -2.02 | |
| TBGI | Transpacific Broadband Group Int'l. Inc. | 0.5 (0.00%) | 0.5 | 0.84 (68.00%) | 0.183 | 92.593 | |
| TECH | Cirtek Holdings Philippines Corporation | 40 (27.19%) | 31.45 | 65 (62.50%) | 28.5 | 65.574 | 0.00 (0.00%) |
| TEL | PLDT, Inc. | 1400 (-0.71%) | 1410 | 1762 (25.86%) | 1100 | 13.746 | 76.00 (5.43%) |
| TFC | PTFC Redevelopment Corporation | 33 (0.00%) | 33 | 59.9 (81.52%) | 27.75 | 39.286 | |
| TFHI | Top Frontier Investment Holdings, Inc. | 278 (-0.71%) | 280 | 320 (15.11%) | 251 | ||
| TUGS | Harbor Star Shipping Services, Inc. | 2.38 (-0.83%) | 2.4 | 6.09 (155.88%) | 2.1 | ||
| UBP | Union Bank of the Philippines | 66.85 (-1.69%) | 68 | 90.02 (34.66%) | 66.5 | 11.769 | |
| 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 | 0.0085 (28.79%) | 0.0066 | 0.012 (41.18%) | 0.0057 | -42.50 | |
| URC | Universal Robina Corporation | 144.1 (0.77%) | 143 | 174 (20.75%) | 111.3 | 25.37 | |
| V | Vantage Equities, Inc. | 1.18 (0.00%) | 1.18 | 1.43 (21.19%) | 1.17 | 17.612 | |
| VITA | Vitarich Corporation | 2.02 (-2.42%) | 2.07 | 4.2 (107.92%) | 1.74 | 673.333 | |
| VLL | Vista Land and Lifescapes, Inc. | 6.29 (-0.16%) | 6.3 | 7.3 (16.06%) | 5.52 | 10.113 | 0.13 (2.07%) |
| VMC | Victorias Milling Company, Inc. | 2.44 (-0.41%) | 2.45 | 3.84 (57.38%) | 2.44 | 5.81 | |
| VUL | Vulcan Industrial and Mining Corporation | 2.18 (-7.23%) | 2.35 | 2.46 (12.84%) | 0.6 | 21.954 | |
| VVT | Vivant Corporation | 20 (0.00%) | 20 | 29.95 (49.75%) | 16 | 19.436 | 0.28 (1.40%) |
| WEB | Philweb Corporation | 4.5 (-5.26%) | 4.75 | 10 (122.22%) | 4.44 | 6.064 | |
| WIN | Wellex Industries, Inc. | 0.265 (-11.67%) | 0.3 | 0.42 (58.49%) | 0.172 | -29.444 | |
| WLCON | Wilcon Depot, Inc. | 10.46 (0.58%) | 10.4 | 12.3 (17.59%) | 7.95 | ||
| WPI | Waterfront Philippines, Inc. | 0.68 (-1.45%) | 0.69 | 1.42 (108.82%) | 0.68 | 13.333 | |
| X | Xurpas Inc. | 2.08 (-2.35%) | 2.13 | 5.94 (185.58%) | 2.06 | 0.05 (2.40%) | |
| ZHI | Zeus Holdings, Inc. | 0.2 (-0.50%) | 0.201 | 0.28 (40.00%) | 0.185 | -833.333 |
Labels: Stocks, Philippines, All Listed Companies, PSE, Philippine Stock Exchange