PSEi: 6593.16 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 2022 Cash Div (%)
2GO 13.5 (0.00%) 13.5 14.42 (6.81%) 6
8990B 93 (0.00%) 93 100 (7.53%) 90.1
8990P 8990 Holdings - Series A Perpetual Pref 101.1 (0.00%) 101.1 101.9 (0.79%) 95.05
AAA Asia Amalgamated Holdings Corp. 1.61 (0.00%) 1.61 2.25 (39.75%) 1.21 -35.698
AB Atok-Big Wedge Company, Inc. 6.14 (4.24%) 5.89 8.6 (40.07%) 4.5 974.603
ABA AbaCore Capital Holdings, Inc. 2.57 (-0.39%) 2.58 2.95 (14.79%) 1.21 11.568
ABG Asiabest Group International, Inc. 3.88 (0.00%) 3.88 4.48 (15.46%) 2.55 776.00
ABS ABS-CBN Corporation 7.09 (0.57%) 7.05 13.8 (94.64%) 6.11 2.77
ABSP ABS-CBN Holdings Corporation ''PDR'' 6.9 (2.22%) 6.75 14.48 (109.86%) 5.11
AC Ayala Corporation 692 (0.87%) 686 776 (12.14%) 575.5 12.786 6.92 (1.00%)
ACE Acesite (Phils.) Hotel Corp. 1.7 (7.59%) 1.58 1.72 (1.18%) 1.32 8.947
ACEN AC Energy Corporation 6 (-0.66%) 6.04 8.91 (48.50%) 5.41 0.06 (1.00%)
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 489 (-0.49%) 491.4 525 (7.36%) 460.8 26.25 (5.37%)
ACR Alsons Consolidated Resources, Inc. 0.79 (6.76%) 0.74 1.03 (30.38%) 0.74 34.348 0.02 (2.53%)
AEV Aboitiz Equity Ventures, Inc. 54.9 (0.00%) 54.9 61.95 (12.84%) 45.95 14.034
AGI Alliance Global Group, Inc. 13.28 (0.76%) 13.18 13.88 (4.52%) 7.68 7.269 0.12 (0.90%)
ALCO Arthaland Corporation 0.5 (0.00%) 0.5 0.62 (24.00%) 0.47 2.629 0.01 (2.00%)
ALCPB Arthaland Corp. Perpetual Pref ''B'' 102.3 (0.00%) 102.3 115 (12.41%) 100
ALCPC Arthaland Corp. Perpetual Pref ''C'' 101.3 (0.00%) 101.3 108.3 (6.91%) 90.05
ALCPD 500 (0.00%) 500 519 (3.80%) 445
ALHI Anchor Land Holdings, Inc. 6.48 (0.00%) 6.48 8.98 (38.58%) 3.8 8.416 0.02 (0.31%)
ALI Ayala Land, Inc. 26.5 (2.32%) 25.9 33.45 (26.23%) 22.35 11.778 0.27 (1.02%)
ALLDY 0.205 (-0.97%) 0.207 0.42 (104.88%) 0.205
ALLHC AyalaLand Logistics Holdings Corp. 2.85 (0.71%) 2.83 4.19 (47.02%) 2.8
ALTER 0.91 (-2.15%) 0.93 1.32 (45.05%) 0.87
ANI AgriNurture, Inc. 7.36 (0.55%) 7.32 8.09 (9.92%) 4.4 736.00
ANS A. Soriano Corporation 10.96 (-0.36%) 11 11.88 (8.39%) 8 7.163 1.00 (9.12%)
AP Aboitiz Power Corporation 37.4 (0.40%) 37.25 40.1 (7.22%) 28.55 15.915
APB2R Ayala Corp. Class ''B'' Pref. Shares 484 (0.00%) 484 504.5 (4.24%) 452.6 24.11 (4.98%)
APC APC Group, Inc. 0.223 (0.00%) 0.223 0.36 (61.43%) 0.171 11.15
APL Apollo Global Capital, Inc. 0.025 (4.17%) 0.024 0.048 (92.00%) 0.024
APO Anglo-Philippine Holdings Corporation 0.6 (-1.64%) 0.61 0.93 (55.00%) 0.58 6.667
APVI Altus Property Ventures, Inc. 10.5 (-0.94%) 10.6 17.1 (62.86%) 10.2
APX Apex Mining Company, Inc. 2.73 (1.49%) 2.69 3.27 (19.78%) 1.36 54.60 0.01 (0.37%)
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
ARA Araneta Properties, Inc. 0.88 (0.00%) 0.88 2.35 (167.05%) 0.87 54.658
AREIT AREIT, Inc. 33 (-1.93%) 33.65 41.2 (24.85%) 30.55 1.93 (5.85%)
ASLAG 1.46 (-2.01%) 1.49 2.48 (69.86%) 1.44
AT Atlas Cons. Mining and Dev't Corp. 4.03 (-2.89%) 4.15 6.39 (58.56%) 3.14 67.167
ATI Asian Terminals, Inc. 14.3 (3.62%) 13.8 15.48 (8.25%) 12.82 7.688 0.81 (5.66%)
ATN ATN Holdings, Inc. ''A'' 0.39 (-1.27%) 0.395 0.49 (25.64%) 0.33 565.217
ATNB ATN Holdings, Inc. ''B'' 0.39 (0.00%) 0.39 0.49 (25.64%) 0.325 354.545
AUB Asia United Bank Corporation 44.25 (3.63%) 42.7 44.95 (1.58%) 39 2.00 (4.52%)
AXLM Axelum Resources Corp. 2.72 (-1.81%) 2.77 3.64 (33.82%) 2.04
BALAI 0.57 (1.79%) 0.56 1.1 (92.98%) 0.52
BC Benguet Corporation ''A'' 4.4 (-0.23%) 4.41 7.45 (69.32%) 4.05 23.158
BCB Benguet Corporation ''B'' 4.44 (-1.33%) 4.5 7.29 (64.19%) 4.03 4.396
BCOR Berjaya Philippines, Inc. 7.24 (0.00%) 7.24 9.3 (28.45%) 5.46 603.333
BCP Benguet Corporation Conv. Pref. ''A'' 23.3 (0.00%) 23.3 47.3 (103.00%) 23.3
BDO BDO Unibank, Inc. 135 (0.00%) 135 145 (7.41%) 91.67 13.473 2.20 (1.63%)
BEL Belle Corporation 1.16 (-1.69%) 1.18 1.49 (28.45%) 1.09 4.218
BH BHI Holdings, Inc. 680 (0.00%) 680 960 (41.18%) 662
BHI Boulevard Holdings, Inc. 0.051 (0.00%) 0.051 0.117 (129.41%) 0.047 85.00
BKR Bright Kindle Res. and Investments, Inc. 1.42 (0.00%) 1.42 2.78 (95.77%) 1.15
BLOOM Bloomberry Resorts Corporation 10.88 (-0.73%) 10.96 11.36 (4.41%) 5.5 12.049
BMM Bogo Medellin Milling Company 52 (0.00%) 52 74.9 (44.04%) 50 15.339
BNCOM 7.2 (0.00%) 7.2 10.36 (43.89%) 6.8
BPI Bank of the Philippine Islands 103 (2.49%) 100.5 115.4 (12.04%) 84 16.119 2.12 (2.06%)
BRN A Brown Company, Inc. 0.74 (-1.33%) 0.75 0.86 (16.22%) 0.69 3.70
BRNP 100 (0.00%) 100 108 (8.00%) 99
BSC Basic Energy Corporation 0.222 (-3.90%) 0.231 0.47 (111.71%) 0.22 111.00
C Chelsea Logistics and Infra Hdgs Corp. 1.15 (2.68%) 1.12 1.59 (38.26%) 1.05
CA Concrete Aggregates Corp. ''A'' 32 (0.00%) 32 47 (46.88%) 29.05 0.77 (2.41%)
CAB Concrete Aggregates Corp. ''B'' 41 (0.00%) 41 66.5 (62.20%) 27.65
CAT Central Azucarera De Tarlac 9.08 (0.33%) 9.05 11.5 (26.65%) 8 28.375
CDC Cityland Development Corporation 0.75 (1.35%) 0.74 0.75 (0.00%) 0.63 5.00 0.02 (2.67%)
CEB Cebu Air, Inc. 41.7 (1.71%) 41 47.5 (13.91%) 35 2.74
CEBCP Cebu Air, Inc. Convertible Pref 40.7 (0.99%) 40.3 47 (15.48%) 35
CEI Crown Equities, Inc. 0.084 (0.00%) 0.084 0.1 (19.05%) 0.073 73.684
CEU Centro Escolar University 7.39 (8.68%) 6.8 8.7 (17.73%) 6.01 10.408 0.60 (8.12%)
CHI Cebu Holdings, Inc. 6.12 (0.00%) 6.12 7.6 (24.18%) 5 7.948
CHIB China Banking Corporation 31 (-0.96%) 31.3 33.8 (9.03%) 25.2 8.267
CHP Cemex Holdings Philippines, Inc. 1.05 (2.94%) 1.02 1.26 (20.00%) 0.58
CIC Concepcion Industrial Corporation 15.82 (-0.25%) 15.86 19.8 (25.16%) 10.68 1.00 (6.32%)
CIP Chemical Industries of the Phils. 123 (0.00%) 123 169.9 (38.13%) 100
CLI Cebu Landmasters, Inc. 2.56 (0.00%) 2.56 2.8 (9.38%) 2.19 0.15 (5.86%)
CNPF Century Pacific Food, Inc. 23 (-0.43%) 23.1 26.8 (16.52%) 20.8
CNVRG Converge ICT Solutions, Inc. 11 (3.77%) 10.6 27.35 (148.64%) 10.6
COAL Coal Asia Holdings, Inc. 0.18 (0.00%) 0.18 0.244 (35.56%) 0.154
COL COL Financial Group, Inc. 3.05 (1.67%) 3 3.6 (18.03%) 2.84 3.177 0.09 (2.95%)
COSCO Cosco Capital, Inc. 4.9 (-0.81%) 4.94 5.25 (7.14%) 3.8 0.24 (4.90%)
CPG Century Properties Group, Inc. 0.365 (1.39%) 0.36 0.425 (16.44%) 0.33 3.318
CPGP Century Properties Group, Inc. Pref. A 100.5 (0.00%) 100.5 103 (2.49%) 95 6.72 (6.69%)
CPM Century Peak Holdings Corporation 2.91 (0.00%) 2.91 3.57 (22.68%) 2.35 24.25
CREIT 2.52 (0.00%) 2.52 2.58 (2.38%) 1.97
CROWN Crown Asia Chemicals Corporation 1.5 (0.00%) 1.5 1.85 (23.33%) 1.23 0.20 (13.33%)
CSB Citystate Savings Bank 7.99 (0.00%) 7.99 8.5 (6.38%) 6.11
CTS 0.82 (-1.20%) 0.83 1.12 (36.59%) 0.81
CYBR Cyber Bay Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.24 -7.021
DD DoubleDragon Properties Corp. 7.11 (-1.66%) 7.23 8.88 (24.89%) 5.5 0.23 (3.23%)
DDMPR DDMP REIT, Inc. 1.27 (-0.78%) 1.28 1.68 (32.28%) 1.17 0.14 (11.02%)
DDPR DoubleDragon Properties Corp. Pref. 96 (0.00%) 96 101.4 (5.63%) 85.05 6.48 (6.75%)
DELM Del Monte Pacific Limited 9.5 (0.00%) 9.5 14.86 (56.42%) 9.4 0.03 (0.32%)
DFNN DFNN, Inc. 2.92 (0.00%) 2.92 4 (36.99%) 2.66 30.103
DHI 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76
DITO DITO CME Holdings Corp. 2.42 (2.98%) 2.35 4.66 (92.56%) 2.2
DIZ Dizon Copper Silver Mines, Inc. 4.1 (0.00%) 4.1 5.41 (31.95%) 3 6.949
DMC DMCI Holdings, Inc. 9.77 (1.35%) 9.64 13.06 (33.67%) 8.28 12.367 1.20 (12.28%)
DMCP DMCI Holdings, Inc. Pref. 1400 (0.00%) 1400 1400 (0.00%) 1400
DMPA1 Del Monte Pacific Ltd A-1 Pref. (USD) 10 (0.00%) 10 10.3 (3.00%) 9.4 0.33 (3.30%)
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 9.71 (0.00%) 9.71 10.8 (11.23%) 9.71 0.65 (6.69%)
DMW D.M. Wenceslao and Associates, Inc. 6.58 (-1.35%) 6.67 6.96 (5.78%) 6.14 0.06 (0.91%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 7.15 (-2.05%) 7.3 8.73 (22.10%) 6.42 19.324 0.24 (3.36%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.25 (-0.10%) 10.25
DWC Discovery World Corporation 1.5 (0.00%) 1.5 1.88 (25.33%) 1.25
ECP Easycall Comm. Phils., Inc. 3.6 (0.00%) 3.6 5 (38.89%) 2.88 9.73
EEI EEI Corporation 5.74 (-1.03%) 5.8 6.2 (8.01%) 2.65 5.144
EEIPA 98 (0.00%) 98 110 (12.24%) 94
EEIPB 100.9 (-0.10%) 101 109.5 (8.52%) 99.9
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. 0.172 (-1.71%) 0.175 0.223 (29.65%) 0.172 4.095
EMI 21.1 (0.24%) 21.05 21.8 (3.32%) 16.8
ENEX 9.87 (0.71%) 9.8 19.5 (97.57%) 7.63
EURO Euro-Med Laboratories Phil., Inc. 0.8 (-1.23%) 0.81 1.11 (38.75%) 0.77 8.889 0.04 (5.00%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.24 (1.27%) 0.237 0.325 (35.42%) 0.2 5.714
EW East West Banking Corporation 7.1 (1.00%) 7.03 7.71 (8.59%) 5.6 2.563 0.40 (5.63%)
FAF First Abacus Financial Holdings Corp. 0.65 (0.00%) 0.65 0.72 (10.77%) 0.6 216.667
FB San Miguel Food and Beverage, Inc. 47.5 (0.21%) 47.4 62.35 (31.26%) 34.1 2.12 (4.46%)
FBP San Miguel Food and Beverage Pref 1011 (0.00%) 1011 1060 (4.85%) 997
FBP2 San Miguel Food and Beverage Perp Pref 2 1005 (0.00%) 1005 1030 (2.49%) 929.5
FCG 0.68 (1.49%) 0.67 1.1 (61.76%) 0.485
FDC Filinvest Development Corporation 5.3 (-0.19%) 5.31 7.08 (33.58%) 5.12 3.841 0.07 (1.32%)
FERRO Ferronoux Holdings, Inc. 2.66 (-1.48%) 2.7 3.32 (24.81%) 1.7
FEU Far Eastern University, Inc. 533 (0.19%) 532 599 (12.38%) 530 29.644 24.00 (4.50%)
FFI Filipino Fund, Inc. 3.6 (0.00%) 3.6 6.42 (78.33%) 3.6 467.532
FGEN First Gen Corporation 19.58 (0.41%) 19.5 21.5 (9.81%) 14.9 4.846 0.77 (3.93%)
FGENG First Gen Corporation - Series G Pref. 100.4 (0.00%) 100.4 111.6 (11.16%) 99.5
FILRT 4.23 (-1.63%) 4.3 7.39 (74.70%) 4.01
FJP F and J Prince Holdings Corp. ''A'' 2.08 (0.00%) 2.08 2.7 (29.81%) 1.98 26.00 0.15 (7.21%)
FJPB F and J Prince Holdings Corp. ''B'' 1.88 (0.00%) 1.88 3.74 (98.94%) 1.86
FLI Filinvest Land, Inc. 0.74 (2.78%) 0.72 1.01 (36.49%) 0.7 2.846 0.05 (6.76%)
FMETF First Metro Philippine Equity ETF 103.7 (1.27%) 102.4 109 (5.11%) 88.55
FNI Global Ferronickel Holdings, Inc. 2.25 (-2.60%) 2.31 2.72 (20.89%) 1.97 0.20 (8.89%)
FOOD Alliance Select Foods Int'l, Inc. 0.54 (1.89%) 0.53 0.61 (12.96%) 0.51 10.363
FPH First Phil. Holdings Corp. 63.25 (0.00%) 63.25 68.5 (8.30%) 58 2.631 2.20 (3.48%)
FPI Forum Pacific, Inc. 0.21 (1.94%) 0.206 0.27 (28.57%) 0.203 -6.774
FRUIT Fruitas Holdings, Inc. 1.25 (-2.34%) 1.28 1.37 (9.60%) 0.91 0.01 (0.80%)
GEO GEOGRACE Resources Philippines, Inc. 0.174 (-1.14%) 0.176 0.216 (24.14%) 0.17 27.187
GERI Global-Estate Resorts, Inc. 0.84 (0.00%) 0.84 0.99 (17.86%) 0.75 6.176
GLO Globe Telecom, Inc. 1729 (0.52%) 1720 2566.11 (48.42%) 1695 10.61 106.00 (6.13%)
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 5 0.32 (6.40%)
GLOPP Globe Telecom, Inc. - Perpetual Pref. 505.5 (0.00%) 505.5 520 (2.87%) 500
GMA7 GMA Network, Inc. 9.02 (-0.33%) 9.05 13.18 (46.12%) 8.98 16.735 1.45 (16.08%)
GMAP GMA Holdings, Inc. ''PDR'' 9 (0.00%) 9 12.7 (41.11%) 8.82
GPH Grand Plaza Hotel Corporation 11.1 (0.00%) 11.1 14.94 (34.59%) 9.03
GREEN Greenergy Holdings, Inc. 1.2 (1.69%) 1.18 1.88 (56.67%) 1 0.678
GSMI Ginebra San Miguel Inc. 144.3 (1.62%) 142 183.9 (27.44%) 96 25.45 5.50 (3.81%)
GTCAP GT Capital Holdings, Inc. 510 (0.10%) 509.5 550 (7.84%) 380 5.568 3.00 (0.59%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 980 (0.00%) 980 1020 (4.08%) 940 46.30 (4.72%)
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 945 (0.00%) 945 1030 (8.99%) 900 50.95 (5.39%)
HI House of Investments, Inc. 4.47 (-0.67%) 4.5 5.39 (20.58%) 3.15 3.651
HLCM Holcim Philippines, Inc. 3.9 (1.04%) 3.86 5.65 (44.87%) 3.72 6.964
HOME AllHome Corp. 1.7 (0.00%) 1.7 5.93 (248.82%) 1.31
HOUSE 8990 Holdings, Inc. 9.33 (0.00%) 9.33 10.9 (16.83%) 9
HTI 0.96 (-1.03%) 0.97 1.09 (13.54%) 0.75
HVN Golden MV Holdings, Inc. 830 (0.00%) 830 842 (1.45%) 480
I I-Remit, Inc. 0.75 (0.00%) 0.75 0.99 (32.00%) 0.65 82.418
ICT Int'l Container Terminal Services, Inc. 203 (4.10%) 195 223.8 (10.25%) 152.8 195.958 0.44 (0.22%)
IDC Italpinas Development Corporation 0.68 (-1.45%) 0.69 1.06 (55.88%) 0.6
IMI Integrated Micro-Electronics, Inc. 5.3 (0.19%) 5.29 7.48 (41.13%) 4.55 4.843
IMP Imperial Resources, Inc. 0.75 (0.00%) 0.75 1.35 (80.00%) 0.7 2.083
INFRA 0.84 (0.00%) 0.84 1.13 (34.52%) 0.8
ION Ionics, Inc. 1.06 (-7.02%) 1.14 1.19 (12.26%) 0.425 4.449
IPM IPM Holdings, Inc. 6.05 (0.00%) 6.05 7 (15.70%) 6
IPO iPeople, Inc. 8.3 (0.00%) 8.3 9 (8.43%) 5.08 30.832 0.16 (1.93%)
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.295 (104.86%) 0.053 11,669.751
JAS Jackstones, Inc. 1.74 (0.00%) 1.74 1.88 (8.05%) 1.2
JFC Jollibee Foods Corporation 237 (1.89%) 232.6 259.6 (9.54%) 192 40.258 2.30 (0.97%)
JFCPA 921.5 (0.00%) 921.5 990 (7.43%) 900
JFCPB 924.5 (0.00%) 924.5 994 (7.52%) 895
JGS JG Summit Holdings, Inc. 51 (2.00%) 50 58.2 (14.12%) 40 11.67 0.40 (0.78%)
JOH Jolliville Holdings Corporation 3.71 (0.00%) 3.71 6.18 (66.58%) 3.43 11.263
KEEPR 1.49 (0.00%) 1.49 1.65 (10.74%) 1.02
KEP Keppel Philippines Properties, Inc. 7.73 (0.00%) 7.73 9.9 (28.07%) 2.78 773.00
KPH Keppel Philippines Holdings, Inc. ''A'' 5.5 (0.00%) 5.5 9.9 (80.00%) 5 17.296 0.10 (1.82%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 7.36 (-18.22%) 9 10.7 (45.38%) 4.35 30.667
KPPI Kepwealth Property Phils., Inc. 1.61 (-17.44%) 1.95 3.1 (92.55%) 1.46
LAND City and Land Developers, Inc. 0.83 (0.00%) 0.83 1.02 (22.89%) 0.66 6.917 0.03 (3.61%)
LBC LBC Express Holdings, Inc. 16.96 (0.00%) 16.96 27 (59.20%) 15.5
LC Lepanto Consolidated Mining Co. ''A'' 0.106 (6.00%) 0.1 0.141 (33.02%) 0.1 1.332
LCB Lepanto Consolidated Mining Co. ''B'' 0.103 (1.98%) 0.101 0.14 (35.92%) 0.1 1.294
LFM Liberty Flour Mills, Inc. 14.5 (0.00%) 14.5 24.05 (65.86%) 14.14 25.439 0.30 (2.07%)
LMG LMG Corp. 2.95 (0.00%) 2.95 4 (35.59%) 2.85 109.259
LODE Lodestar Investment Hldgs Corp. 0.65 (-1.52%) 0.66 0.88 (35.38%) 0.465
LOTO Pacific Online Systems Corporation 1.87 (0.00%) 1.87 1.9 (1.60%) 1.27 2.612
LPC 0.08 (0.00%) 0.08 0.75 (837.50%) 0.08
LPZ Lopez Holdings Corporation 3.98 (3.92%) 3.83 4.25 (6.78%) 2.86 3.109 0.05 (1.26%)
LSC Lorenzo Shipping Corporation 0.7 (0.00%) 0.7 0.93 (32.86%) 0.34 2.692
LTG LT Group, Inc. 9.48 (1.39%) 9.35 10.62 (12.03%) 7.7 4.43 1.40 (14.77%)
MA Manila Mining Corporation ''A'' 0.0091 (-1.09%) 0.0092 0.011 (20.88%) 0.0088 455.00
MAB Manila Mining Corporation ''B'' 0.0094 (0.00%) 0.0094 0.011 (17.02%) 0.0088 470.00
MAC Macroasia Corporation 4.67 (-0.64%) 4.7 5.54 (18.63%) 4 6.577
MACAY Macay Holdings, Inc. 5.03 (0.00%) 5.03 6.88 (36.78%) 3.05
MAH Metro Alliance Hold'gs and Eqts. ''A'' 0.69 (0.00%) 0.69 1 (44.93%) 0.64
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 0.7 (0.00%) 0.7 0.93 (32.86%) 0.64
MARC Marcventures Holdings, Inc. 0.98 (-2.00%) 1 1.84 (87.76%) 0.97 75.385
MAXS Max's Group, Inc. 4.7 (0.00%) 4.7 5.96 (26.81%) 4.07
MB Manila Bulletin Publishing Corp. 0.295 (-6.35%) 0.315 0.42 (42.37%) 0.275 40.411
MBC Manila Broadcasting Company 7.6 (0.00%) 7.6 10.48 (37.89%) 5.91 0.30 (3.95%)
MBT Metropolitan Bank and Trust Company 58.4 (0.43%) 58.15 62.6 (7.19%) 44.6 9.359 3.00 (5.14%)
MED MEDCO Holdings, Inc. 0.162 (0.00%) 0.162 0.31 (91.36%) 0.127
MEDIC 0.58 (0.00%) 0.58 0.87 (50.00%) 0.53
MEG Megaworld Corporation 2.07 (0.49%) 2.06 2.82 (36.23%) 1.91 3.833 0.06 (2.90%)
MER Manila Electric Company 327 (0.62%) 325 374.8 (14.62%) 263 15.828 16.03 (4.90%)
MFC Manulife Financial Corporation 1020 (0.00%) 1020 1050 (2.94%) 800 9.432 1.32 (0.13%)
MFIN Makati Finance Corporation 2.1 (0.00%) 2.1 3.12 (48.57%) 1.8 0.01 (0.48%)
MG Millennium Global Holdings, Inc. 0.115 (0.00%) 0.115 0.144 (25.22%) 0.1
MHC Mabuhay Holdings Corporation 0.227 (0.00%) 0.227 0.36 (58.59%) 0.183 30.267
MJC Manila Jockey Club, Inc. 1.27 (0.00%) 1.27 2.17 (70.87%) 0.97 52.049 0.05 (3.94%)
MJIC MJC Investments Corporation 1 (0.00%) 1 1.45 (45.00%) 0.67 500.00
MM MerryMart Consumer Corp. 1.21 (-0.82%) 1.22 1.68 (38.84%) 1.05
MONDE 8.52 (-2.74%) 8.76 16.68 (95.77%) 8
MPI Metro Pacific Investments Corporation 4.45 (-0.22%) 4.46 4.62 (3.82%) 3.14 5.885 0.11 (2.47%)
MRC MRC Allied, Inc. 0.23 (-1.29%) 0.233 0.315 (36.96%) 0.17 7.667
MREIT 14.2 (2.16%) 13.9 17.02 (19.86%) 11.2
MRSGI Metro Retail Stores Group, Inc. 1.4 (1.45%) 1.38 1.6 (14.29%) 1.09
MVC Mabuhay Vinyl Corporation 5.29 (0.00%) 5.29 6.77 (27.98%) 4 9.618 0.10 (1.89%)
MWC Manila Water Company, Inc. 18.46 (1.21%) 18.24 21.6 (17.01%) 13 8.353 0.38 (2.06%)
MWIDE Megawide Construction Corporation 3.17 (0.63%) 3.15 5.52 (74.13%) 2.85 11.321
MWP Megawide Const. Corp. - Perpetual Pref. 100.7 (0.00%) 100.7 102.1 (1.39%) 99.5
MWP2A 97 (0.00%) 97 99.8 (2.89%) 85.25
MWP2B 97 (0.00%) 97 101 (4.12%) 75
MWP4 96 (3.23%) 93 100 (4.17%) 90
MWP5 101.1 (0.00%) 101.1 107 (5.84%) 100.5
NI NiHAO Minerals Resources Int'l, Inc. 0.67 (0.00%) 0.67 1.08 (61.19%) 0.64 22.333
NIKL Nickel Asia Corporation 6.03 (0.50%) 6 7.87 (30.51%) 4.76 30.15 0.45 (7.46%)
NOW Now Corporation 1.55 (0.00%) 1.55 2.69 (73.55%) 0.85
NRCP National Reinsurance Corp. of the Phils. 0.46 (0.00%) 0.46 0.7 (52.17%) 0.455 6.216
OM Omico Corporation 0.275 (-3.51%) 0.285 0.38 (38.18%) 0.27 -11.575
OPM Oriental Pet. and Minerals Corp. ''A'' 0.0095 (0.00%) 0.0095 0.012 (26.32%) 0.0092 15.284 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.0096 (0.00%) 0.0096 0.013 (35.42%) 0.0094 13.714
ORE Oriental Peninsula Resources Group, Inc. 0.77 (-1.28%) 0.78 1.2 (55.84%) 0.65 128.333
OV The Philodrill Corporation 0.0087 (-1.14%) 0.0088 0.011 (26.44%) 0.0081 14.50
PA Pacifica Holdings, Inc. 1.82 (0.00%) 1.82 2.84 (56.04%) 1.6 -20,222.221
PAL PAL Holdings Inc. 5.68 (6.17%) 5.35 6.2 (9.15%) 5
PAX Paxys, Inc. 1.8 (0.00%) 1.8 1.87 (3.89%) 1.6 60.00
PBB Philippine Business Bank 7.6 (0.00%) 7.6 11.5 (51.32%) 6.35 4.634
PBC Philippine Bank of Communications 16.28 (0.00%) 16.28 18.7 (14.86%) 12.72 6.755
PCOR Petron Corporation 4 (-13.98%) 4.65 4.7 (17.50%) 2.27 14.286
PERC Petroenergy Resources Corporation 4.69 (0.00%) 4.69 5.49 (17.06%) 4.13 9.109 0.05 (1.07%)
PGOLD Puregold Price Club, Inc. 30.6 (0.00%) 30.6 36.65 (19.77%) 26.5 12.911 1.00 (3.27%)
PHA Premiere Horizon Alliance Corporation 0.25 (-5.66%) 0.265 0.56 (124.00%) 0.248 13.889
PHES Phil. Estates Corporation 0.35 (-6.67%) 0.375 0.45 (28.57%) 0.34 29.167
PHN Phinma Corporation 19.14 (0.53%) 19.04 21.25 (11.02%) 18 23.06 0.50 (2.61%)
PHR PH Resorts Group Holdings, Inc. 0.5 (0.00%) 0.5 1.24 (148.00%) 0.45
PIZZA Shakey's Pizza Asia Ventures, Inc. 8.75 (-0.68%) 8.81 9.1 (4.00%) 6.7
PLC Premium Leisure Corp. 0.55 (-3.51%) 0.57 0.59 (7.27%) 0.39
PLUS 3.57 (2.00%) 3.5 3.69 (3.36%) 1.28
PMPC Panasonic Manufacturing Phils. Corp. 5.21 (0.00%) 5.21 6.28 (20.54%) 4.81 4.135 0.25 (4.80%)
PNB Philippine National Bank 18.64 (0.11%) 18.62 20.5 (9.98%) 16.72 2.644
PNX Phoenix Petroleum Philippines, Inc. 7.8 (0.00%) 7.8 10 (28.21%) 6.93 12.787
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 100.4 (0.00%) 100.4 102.5 (2.09%) 96.2
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 40.7 (0.00%) 40.7 101.4 (149.14%) 39 2.03 (4.99%)
PNX4 Phoenix Petroleum - Perpetual Pref. 4 325.8 (0.00%) 325.8 989 (203.56%) 266.4 56.76 (17.42%)
PNXP Phoenix Petroleum - Perpetual Pref. 100 (0.00%) 100 100 (0.00%) 100
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
PPC Pryce Corporation 5.29 (-0.19%) 5.3 5.73 (8.32%) 4.9 0.28 (5.29%)
PRC Philippine Racing Club, Inc. 6.95 (0.00%) 6.95 7.89 (13.53%) 4.8 11.228 0.08 (1.15%)
PREIT 1.52 (-1.30%) 1.54 1.7 (11.84%) 1.37
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1000 (0.00%) 1000 1028 (2.80%) 900
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1027 (0.00%) 1027 1115 (8.57%) 1000
PRF3A Petron Corp. - Perpetual Pref. Series 3A 990 (-1.00%) 1000 1065 (7.58%) 941 68.71 (6.94%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1020 (1.09%) 1009 1101 (7.94%) 1000 71.38 (7.00%)
PRIM Prime Media Holdings, Inc. 2.29 (14.50%) 2 3.48 (51.97%) 1.46
PRMX Primex Corporation 3.4 (0.00%) 3.4 3.44 (1.18%) 1.86 283.333 0.06 (1.76%)
PSB Philippine Savings Bank 56.05 (1.91%) 55 59 (5.26%) 55 6.98 3.00 (5.35%)
PSE The Philippine Stock Exchange, Inc 164 (0.00%) 164 206 (25.61%) 151.2 19.688 11.00 (6.71%)
PTC Philippine Trust Company 115 (0.00%) 115 120 (4.35%) 90.5 147.436
PX Philex Mining Corporation 2.65 (-2.93%) 2.73 4.5 (69.81%) 2.16 21.545 0.10 (3.77%)
PXP PXP Energy Corporation 4.86 (-1.82%) 4.95 8.66 (78.19%) 4 17.357
RCB Rizal Commercial Banking Corp. 23.75 (-0.42%) 23.85 28.3 (19.16%) 18.84 8.543 0.62 (2.61%)
RCI Roxas and Company, Inc. 0.485 (2.11%) 0.475 0.65 (34.02%) 0.42 4.409
RCR 5.75 (-0.17%) 5.76 7.4 (28.70%) 4.8
REG Republic Glass Holdings Corp. 2.91 (0.34%) 2.9 3.22 (10.65%) 2.12 24.25 0.03 (1.03%)
RFM RFM Corporation 3.2 (-0.93%) 3.23 4.3 (34.37%) 3.19 8.889 0.25 (7.81%)
RLC Robinsons Land Corporation 14.38 (0.14%) 14.36 19.9 (38.39%) 13.34 8.611 0.50 (3.48%)
RLT Philippine Realty and Holdings Corp. 0.162 (-4.71%) 0.17 0.245 (51.23%) 0.162 1.62
ROCK Rockwell Land Corporation 1.37 (0.00%) 1.37 1.58 (15.33%) 1.16 2.836 0.05 (3.65%)
ROX Roxas Holdings, Inc. 0.74 (0.00%) 0.74 1.61 (117.57%) 0.51 9.25
RRHI Robinsons Retail Holdings, Inc. 50.85 (-0.29%) 51 62.85 (23.60%) 45.95 2.00 (3.93%)
SBS SBS Philippines Corporation 4 (0.00%) 4 4.75 (18.75%) 3.4 0.03 (0.75%)
SCC Semirara Mining and Power Corporation 29.05 (3.01%) 28.2 44.4 (52.84%) 27 12.741 5.00 (17.21%)
SECB Security Bank Corporation 87 (1.58%) 85.65 102.8 (18.16%) 78.1 6.493 4.50 (5.17%)
SEVN Philippine Seven Corporation 85 (0.00%) 85 86 (1.18%) 48 44.503
SFI Swift Foods, Inc. 0.067 (3.08%) 0.065 0.1 (49.25%) 0.065 1.335
SFIP Swift Foods, Inc. Conv. Pref. 1.3 (0.00%) 1.3 1.96 (50.77%) 1.3
SGI Solid Group, Inc. 1 (1.01%) 0.99 1.04 (4.00%) 0.79 8.333 0.06 (6.00%)
SGP Synergy Grid and Dev't Phils., Inc. 8.25 (-2.94%) 8.5 13.98 (69.45%) 8.16 206.25 1.00 (12.12%)
SHLPH Pilipinas Shell Petroleum Corporation 15.86 (1.54%) 15.62 22.25 (40.29%) 15.54 1.00 (6.31%)
SHNG Shang Properties, Inc. 2.84 (0.35%) 2.83 2.85 (0.35%) 2.41 4.982 0.17 (5.99%)
SLF Sun Life Financial, Inc. 2600 (0.00%) 2600 2690 (3.46%) 2200 15.068 2.76 (0.11%)
SLI Sta. Lucia Land, Inc. 3.13 (-3.99%) 3.26 3.3 (5.43%) 2.73 14.905 0.04 (1.28%)
SM SM Investments Corporation 920 (0.00%) 920 981.5 (6.68%) 720 24.865 6.25 (0.68%)
SMC San Miguel Corporation 107.5 (1.03%) 106.4 116.4 (8.28%) 92.1 18.128 1.05 (0.98%)
SMC2A San Miguel Corporation Series 2-A Pref. 74 (0.00%) 74 76.9 (3.92%) 74
SMC2B San Miguel Corporation Series 2-B Pref. 76.05 (0.00%) 76.05 77.5 (1.91%) 73.15
SMC2C San Miguel Corporation Series 2-C Pref. 76.35 (0.00%) 76.35 80.9 (5.96%) 75.9
SMC2D San Miguel Corporation Series 2-D Pref. 75.3 (0.00%) 75.3 76.15 (1.13%) 73
SMC2E San Miguel Corporation Series 2-E Pref. 76.55 (0.00%) 76.55 78 (1.89%) 75.2
SMC2F San Miguel Corporation Series 2-F Pref. 74.45 (0.68%) 73.95 77.5 (4.10%) 73.25 5.11 (6.86%)
SMC2G San Miguel Corporation Series 2-G Pref. 76.7 (0.00%) 76.7 77.85 (1.50%) 73
SMC2H San Miguel Corporation Series 2-H Pref. 75 (0.00%) 75 77.4 (3.20%) 73.8 4.74 (6.32%)
SMC2I San Miguel Corporation Series 2-I Pref. 73 (0.07%) 72.95 78.6 (7.67%) 70.5 4.75 (6.51%)
SMC2J 69.9 (0.00%) 69.9 76 (8.73%) 67
SMC2K 70 (0.86%) 69.4 75.5 (7.86%) 62
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73
SMPH SM Prime Holdings, Inc. 34.25 (0.74%) 34 40.05 (16.93%) 29.7 25.947 0.10 (0.29%)
SOC SOCResources, Inc. 0.45 (0.00%) 0.45 0.65 (44.44%) 0.34 51.724
SPC SPC Power Corporation 9.19 (0.44%) 9.15 13 (41.46%) 8.36 7.723 0.20 (2.18%)
SPM Seafront Resources Corporation 1.71 (0.00%) 1.71 2.17 (26.90%) 1.68 8.597
SPNEC 1.47 (0.00%) 1.47 1.84 (25.17%) 0.99
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 2.59 (-1.15%) 2.62 2.7 (4.25%) 1.15 0.02 (0.77%)
SSP SFA Semicon Philippines Corporation 1.78 (0.00%) 1.78 1.85 (3.93%) 0.92 0.00 (0.00%)
STI STI Education Systems Holdings, Inc. 0.405 (5.19%) 0.385 0.41 (1.23%) 0.31 6.75 0.01 (2.47%)
STR Vistamalls, Inc. 2.83 (0.00%) 2.83 4.45 (57.24%) 2.68 9.071 0.03 (1.06%)
SUN Suntrust Home Developers, Inc. 0.9 (0.00%) 0.9 1.12 (24.44%) 0.84 19.565
T TKC Metals Corporation 0.54 (0.00%) 0.54 0.86 (59.26%) 0.5 -1.08
TBGI Transpacific Broadband Group Int'l. Inc. 0.18 (0.00%) 0.18 0.365 (102.78%) 0.177 900.00
TCB2A 0.9 (0.00%) 0.9 1.03 (14.44%) 0.9
TCB2C 45 (0.00%) 45 55 (22.22%) 40
TCB2D 49 (0.00%) 49 58.4 (19.18%) 49
TECH Cirtek Holdings Philippines Corporation 2.91 (0.69%) 2.89 3.52 (20.96%) 2.23 5.107
TECHW 0.5 (0.00%) 0.5 0.79 (58.00%) 0.415
TEL PLDT, Inc. 1230 (0.90%) 1219 1980 (60.98%) 1130 11.83 117.00 (9.51%)
TFC PTFC Redevelopment Corporation 49 (0.00%) 49 64 (30.61%) 43.1 19.291 1.50 (3.06%)
TFHI Top Frontier Investment Holdings, Inc. 108.7 (8.70%) 100 117 (7.64%) 90
TUGS Harbor Star Shipping Services, Inc. 0.91 (-3.19%) 0.94 1.38 (51.65%) 0.81
UBP Union Bank of the Philippines 78.6 (-1.01%) 79.4 98.5 (25.32%) 70.52 6.823 2.80 (3.56%)
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 0.0053 (0.00%) 0.0053 0.0066 (24.53%) 0.005 -26.50
UPSON 2.15 (-2.27%) 2.2 3.3 (53.49%) 2.09
URC Universal Robina Corporation 148 (2.49%) 144.4 156.5 (5.74%) 93.25 33.409 3.45 (2.33%)
V Vantage Equities, Inc. 0.72 (0.00%) 0.72 0.85 (18.06%) 0.69 4.478
VITA Vitarich Corporation 0.6 (0.00%) 0.6 0.73 (21.67%) 0.5 15.00
VLL Vista Land and Lifescapes, Inc. 1.71 (0.00%) 1.71 2.5 (46.20%) 1.39 1.924 0.03 (1.75%)
VMC Victorias Milling Company, Inc. 3.01 (0.00%) 3.01 3.88 (28.90%) 2.43 9.71 0.07 (2.33%)
VREIT 1.68 (-0.59%) 1.69 1.77 (5.36%) 1.47
VUL Vulcan Industrial and Mining Corporation 1.03 (0.98%) 1.02 1.2 (16.50%) 0.76 10.373
VVT Vivant Corporation 15.5 (0.00%) 15.5 18.48 (19.23%) 12.8 6.783
WEB Philweb Corporation 2.15 (6.97%) 2.01 6.15 (186.05%) 1.74 2.897
WIN Wellex Industries, Inc. 0.227 (0.00%) 0.227 0.295 (29.96%) 0.22 -25.222
WLCON Wilcon Depot, Inc. 26.95 (-0.19%) 27 34.45 (27.83%) 21.05 0.21 (0.78%)
WPI Waterfront Philippines, Inc. 0.42 (0.00%) 0.42 0.6 (42.86%) 0.405 2.609
X Xurpas Inc. 0.25 (0.00%) 0.25 0.37 (48.00%) 0.246
ZHI Zeus Holdings, Inc. 0.12 (0.00%) 0.12 0.178 (48.33%) 0.12 -500.00

Labels: