PSEi: 5993.48 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 2024 Cash Div (%)
8990B 100.9 (0.00%) 100.9 101 (0.10%) 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. 6.5 (-2.99%) 6.7 6.99 (7.54%) 2.51 1,031.746
ABA AbaCore Capital Holdings, Inc. 0.5 (0.00%) 0.5 1.4 (180.00%) 0.45 2.251
ABG Asiabest Group International, Inc. 26.2 (0.00%) 26.2 27.55 (5.15%) 2.66 5,240.00
ABS ABS-CBN Corporation 4.7 (-3.29%) 4.86 8.15 (73.40%) 3.02 1.836
ABSP ABS-CBN Holdings Corporation ''PDR'' 4 (-3.61%) 4.15 8 (100.00%) 2.7
AC Ayala Corporation 550 (-2.05%) 561.5 740 (34.55%) 544 10.163 8.37 (1.52%)
ACE Acesite (Phils.) Hotel Corp. 1.31 (-17.61%) 1.59 1.99 (51.91%) 1.16 6.895
ACEN AC Energy Corporation 3.04 (-2.88%) 3.13 6 (97.37%) 3.04 0.05 (1.64%)
ACENA 1022 (0.00%) 1022 1070 (4.70%) 1005
ACENB 1061 (0.00%) 1061 1100 (3.68%) 1025
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPAR 2550 (0.00%) 2550 2600 (1.96%) 2460
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 498.2 (0.00%) 498.2 525 (5.38%) 460
ACPB3 2052 (0.00%) 2052 2094 (2.05%) 2000
ACR Alsons Consolidated Resources, Inc. 0.46 (-2.13%) 0.47 0.65 (41.30%) 0.425 20.00 0.04 (8.70%)
AEV Aboitiz Equity Ventures, Inc. 31.25 (-2.34%) 32 53 (69.60%) 31.2 7.988
AGI Alliance Global Group, Inc. 7.72 (3.35%) 7.47 11.6 (50.26%) 6 4.226 0.10 (1.30%)
ALCO Arthaland Corporation 0.34 (4.62%) 0.325 0.56 (64.71%) 0.31 1.788 0.01 (2.94%)
ALCPD 495.6 (0.00%) 495.6 499.8 (0.85%) 400
ALCPF 506 (0.00%) 506 508 (0.40%) 430.2
ALHI Anchor Land Holdings, Inc. 5.5 (0.00%) 5.5 8.96 (62.91%) 3.75 7.143 0.12 (2.18%)
ALI Ayala Land, Inc. 22.4 (-3.66%) 23.25 38.95 (73.88%) 22.3 9.956 0.50 (2.23%)
ALLDY 0.108 (-1.82%) 0.11 0.162 (50.00%) 0.1
ALLHC AyalaLand Logistics Holdings Corp. 1.58 (0.00%) 1.58 2.25 (42.41%) 1.57
ALTER 1.06 (1.92%) 1.04 1.24 (16.98%) 0.61
ANI AgriNurture, Inc. 0.49 (-3.92%) 0.51 0.78 (59.18%) 0.43 49.00
ANS A. Soriano Corporation 14 (0.00%) 14 16 (14.29%) 10.7 9.15 0.75 (5.36%)
AP Aboitiz Power Corporation 42 (-0.47%) 42.2 44.5 (5.95%) 32.4 17.872
APB2R Ayala Corp. Class ''B'' Pref. Shares 499 (0.00%) 499 505 (1.20%) 480 24.11 (4.83%)
APC APC Group, Inc. 0.156 (-6.02%) 0.166 0.3 (92.31%) 0.15 7.80
APL Apollo Global Capital, Inc. 0.0058 (-1.69%) 0.0059 0.015 (158.62%) 0.0034
APO Anglo-Philippine Holdings Corporation 0.37 (0.00%) 0.37 0.82 (121.62%) 0.33 4.111
APVI Altus Property Ventures, Inc. 8.69 (6.23%) 8.18 10.78 (24.05%) 8.01
APX Apex Mining Company, Inc. 4.2 (-3.89%) 4.37 4.6 (9.52%) 2.41 84.00 0.08 (1.90%)
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
ARA Araneta Properties, Inc. 0.51 (2.00%) 0.5 1.05 (105.88%) 0.48 31.677
AREIT AREIT, Inc. 39.6 (-0.50%) 39.8 42 (6.06%) 32.65 1.69 (4.27%)
ASLAG 0.98 (0.00%) 0.98 1.48 (51.02%) 0.96
AT Atlas Cons. Mining and Dev't Corp. 4.2 (-1.87%) 4.28 5.24 (24.76%) 3.25 70.00
ATI Asian Terminals, Inc. 16.8 (-0.59%) 16.9 21.95 (30.65%) 16.02 9.032 1.50 (8.93%)
ATN ATN Holdings, Inc. ''A'' 0.54 (0.00%) 0.54 0.71 (31.48%) 0.36 782.609
ATNB ATN Holdings, Inc. ''B'' 0.54 (0.00%) 0.54 0.75 (38.89%) 0.365 490.909
AUB Asia United Bank Corporation 78.8 (1.81%) 77.4 78.8 (0.00%) 35 2.33 (2.96%)
AXLM Axelum Resources Corp. 2.05 (2.50%) 2 2.64 (28.78%) 1.8
BALAI 0.395 (0.00%) 0.395 0.51 (29.11%) 0.34
BC Benguet Corporation ''A'' 3.75 (0.27%) 3.74 4.7 (25.33%) 3.31 19.737 0.20 (5.33%)
BCB Benguet Corporation ''B'' 3.62 (0.00%) 3.62 4.84 (33.70%) 3.09 3.584
BCOR Berjaya Philippines, Inc. 6.4 (0.00%) 6.4 9.8 (53.13%) 6 533.333
BCP Benguet Corporation Conv. Pref. ''A'' 16.3 (0.00%) 16.3 24.55 (50.61%) 12.08
BDO BDO Unibank, Inc. 138.6 (1.17%) 137 169 (21.93%) 127 13.832 3.75 (2.71%)
BEL Belle Corporation 1.53 (1.32%) 1.51 2.99 (95.42%) 1.19 5.564
BH BHI Holdings, Inc. 680 (0.00%) 680 960 (41.18%) 680
BHI Boulevard Holdings, Inc. 0.084 (0.00%) 0.084 0.107 (27.38%) 0.047 140.00
BKR Bright Kindle Res. and Investments, Inc. 1.16 (-3.33%) 1.2 1.66 (43.10%) 0.6
BLOOM Bloomberry Resorts Corporation 3.6 (0.28%) 3.59 12 (233.33%) 3.43 3.987
BMM Bogo Medellin Milling Company 52 (0.00%) 52 74.9 (44.04%) 50 15.339
BNCOM 7.1 (1.43%) 7 8.8 (23.94%) 6.1
BPI Bank of the Philippine Islands 128 (-1.54%) 130 149.6 (16.87%) 108.4 20.031 3.96 (3.09%)
BRN A Brown Company, Inc. 0.54 (-1.82%) 0.55 0.71 (31.48%) 0.5 2.70 0.03 (5.56%)
BRNP 99 (0.00%) 99 100 (1.01%) 93.5
BRNPB 101 (0.00%) 101 129 (27.72%) 96
BRNPC 104 (-0.48%) 104.5 108 (3.85%) 95.3
BSC Basic Energy Corporation 0.123 (-4.65%) 0.129 0.216 (75.61%) 0.12 61.50
C Chelsea Logistics and Infra Hdgs Corp. 1.32 (-1.49%) 1.34 1.51 (14.39%) 1
CA Concrete Aggregates Corp. ''A'' 43.15 (0.00%) 43.15 58.4 (35.34%) 40 2.14 (4.96%)
CAB Concrete Aggregates Corp. ''B'' 43 (0.00%) 43 66.75 (55.23%) 40.05
CAT Central Azucarera De Tarlac 14 (-6.67%) 15 19.04 (36.00%) 10 43.75 6.44 (46.00%)
CBC 86.5 (-0.35%) 86.8 93 (7.51%) 34
CDC Cityland Development Corporation 0.63 (-3.08%) 0.65 0.75 (19.05%) 0.61 4.20 0.05 (7.94%)
CEB Cebu Air, Inc. 28.9 (-2.69%) 29.7 38 (31.49%) 26 1.899
CEBCP Cebu Air, Inc. Convertible Pref 37 (-0.27%) 37.1 40.5 (9.46%) 28.1
CEI Crown Equities, Inc. 0.051 (-1.92%) 0.052 0.12 (135.29%) 0.051 44.737
CEU Centro Escolar University 14.28 (0.00%) 14.28 15.48 (8.40%) 6.67 20.113 2.40 (16.81%)
CHP Cemex Holdings Philippines, Inc. 1.45 (-2.03%) 1.48 2.3 (58.62%) 1.22
CIC Concepcion Industrial Corporation 13.8 (-2.82%) 14.2 14.86 (7.68%) 11 0.70 (5.07%)
CLI Cebu Landmasters, Inc. 2.65 (0.00%) 2.65 3 (13.21%) 2.5 0.18 (6.79%)
CLIA1 1005 (0.00%) 1005 1250 (24.38%) 950
CLIA2 1045 (0.00%) 1045 1081 (3.44%) 1008
CNPF Century Pacific Food, Inc. 37.8 (-2.58%) 38.8 45.5 (20.37%) 31.55
CNVRG Converge ICT Solutions, Inc. 17.3 (-2.59%) 17.76 18.38 (6.24%) 8.29 0.18 (1.04%)
COAL Coal Asia Holdings, Inc. 0.16 (5.96%) 0.151 0.21 (31.25%) 0.11
COL COL Financial Group, Inc. 1.58 (-1.25%) 1.6 2.18 (37.97%) 1.54 1.646 0.07 (4.43%)
COSCO Cosco Capital, Inc. 5.3 (0.00%) 5.3 5.7 (7.55%) 4.51 0.21 (3.96%)
CPG Century Properties Group, Inc. 0.465 (5.68%) 0.44 0.47 (1.08%) 0.26 4.227 0.04 (8.60%)
CPGP Century Properties Group, Inc. Pref. A 101.8 (0.00%) 101.8 103 (1.18%) 95
CPGPB 101 (-1.46%) 102.5 103.5 (2.48%) 95.5
CPM Century Peak Holdings Corporation 2.58 (0.00%) 2.58 3.4 (31.78%) 2.5 21.50
CREC 3.4 (-2.30%) 3.48 3.61 (6.18%) 2.47
CREIT 3.17 (0.00%) 3.17 3.23 (1.89%) 2.62
CROWN Crown Asia Chemicals Corporation 1.65 (1.85%) 1.62 2.07 (25.45%) 1.59
CSB Citystate Savings Bank 9.45 (0.11%) 9.44 15.4 (62.96%) 5.96
CTS 0.67 (4.69%) 0.64 0.78 (16.42%) 0.54
CYBR Cyber Bay Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.24 -7.021
DD DoubleDragon Properties Corp. 10.16 (0.00%) 10.16 13.1 (28.94%) 7.38 0.26 (2.56%)
DDMPR DDMP REIT, Inc. 1.06 (1.92%) 1.04 1.23 (16.04%) 0.98 0.10 (9.43%)
DDPR DoubleDragon Properties Corp. Pref. 96.55 (-0.62%) 97.15 98 (1.50%) 90 7.26 (7.52%)
DELM Del Monte Pacific Limited 3.92 (-0.51%) 3.94 6.2 (58.16%) 3.7
DFNN DFNN, Inc. 2.2 (0.46%) 2.19 4 (81.82%) 2.06 22.68
DHI 1.48 (0.00%) 1.48 4.5 (204.05%) 1.4
DITO DITO CME Holdings Corp. 1.6 (-5.88%) 1.7 2.48 (55.00%) 1.15
DIZ Dizon Copper Silver Mines, Inc. 2.1 (5.00%) 2 3.07 (46.19%) 2 3.559
DMC DMCI Holdings, Inc. 11.54 (4.53%) 11.04 12.62 (9.36%) 10 14.608 1.20 (10.40%)
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
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 9.71 (0.00%) 9.71 10.8 (11.23%) 9.71
DMW D.M. Wenceslao and Associates, Inc. 5.35 (1.90%) 5.25 6 (12.15%) 4.7 0.08 (1.50%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 6 (-0.17%) 6.01 7.1 (18.33%) 5.7 16.216 0.21 (3.50%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.25 (-0.10%) 10.25
DWC Discovery World Corporation 1.14 (0.00%) 1.14 1.41 (23.68%) 1.01
ECP Easycall Comm. Phils., Inc. 2.6 (0.00%) 2.6 3.58 (37.69%) 1.55 7.027
ECVC 0.295 (-6.35%) 0.315 0.79 (167.80%) 0.26
EEI EEI Corporation 3.15 (3.28%) 3.05 5.86 (86.03%) 2.98 2.823
EEIPA 98 (-0.96%) 98.95 99 (1.02%) 80
EEIPB 98.45 (-0.05%) 98.5 99 (0.56%) 85
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. 0.114 (1.79%) 0.112 0.191 (67.54%) 0.105 2.714
EMI 12.7 (4.27%) 12.18 20.7 (62.99%) 12.1
ENEX 4.59 (-2.34%) 4.7 8.5 (85.19%) 3.7
EURO Euro-Med Laboratories Phil., Inc. 0.77 (0.00%) 0.77 1.01 (31.17%) 0.7 8.556 0.06 (7.79%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.249 (0.00%) 0.249 0.315 (26.51%) 0.23 5.929
EW East West Banking Corporation 10 (1.73%) 9.83 10.42 (4.20%) 8.8 3.61 0.54 (5.40%)
FAF First Abacus Financial Holdings Corp. 0.6 (0.00%) 0.6 0.7 (16.67%) 0.58 200.00
FB San Miguel Food and Beverage, Inc. 52.3 (-0.66%) 52.65 57.3 (9.56%) 43 3.25 (6.21%)
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 0.81 (-1.22%) 0.82 0.94 (16.05%) 0.62
FDC Filinvest Development Corporation 4.99 (0.00%) 4.99 6 (20.24%) 4 3.616 0.10 (2.00%)
FERRO Ferronoux Holdings, Inc. 5.35 (0.00%) 5.35 5.35 (0.00%) 1.26
FEU Far Eastern University, Inc. 779 (5.27%) 740 800 (2.70%) 552 43.326 32.00 (4.11%)
FFI Filipino Fund, Inc. 7.21 (0.00%) 7.21 8.3 (15.12%) 5 936.364
FGEN First Gen Corporation 16.58 (-1.07%) 16.76 20.5 (23.64%) 16.04 4.104 1.35 (8.14%)
FGENG First Gen Corporation - Series G Pref. 100.4 (0.00%) 100.4 111.6 (11.16%) 99.5
FILRT 3.15 (-0.63%) 3.17 3.29 (4.44%) 2.66
FJP F and J Prince Holdings Corp. ''A'' 2.02 (0.50%) 2.01 2.62 (29.70%) 1.61 25.25 0.25 (12.38%)
FJPB F and J Prince Holdings Corp. ''B'' 1.91 (0.00%) 1.91 2.98 (56.02%) 1.58
FLI Filinvest Land, Inc. 0.7 (0.00%) 0.7 0.88 (25.71%) 0.62 2.692 0.05 (7.14%)
FMETF First Metro Philippine Equity ETF 97 (-1.02%) 98 121.5 (25.26%) 93
FNI Global Ferronickel Holdings, Inc. 1.13 (2.73%) 1.1 2.03 (79.65%) 0.96
FOOD Alliance Select Foods Int'l, Inc. 0.4 (2.56%) 0.39 0.51 (27.50%) 0.36 7.676
FPH First Phil. Holdings Corp. 60 (2.48%) 58.55 66 (10.00%) 58 2.496 2.20 (3.67%)
FPI Forum Pacific, Inc. 0.21 (0.00%) 0.21 0.295 (40.48%) 0.2 -6.774
FRUIT Fruitas Holdings, Inc. 0.7 (0.00%) 0.7 0.88 (25.71%) 0.6 0.01 (1.43%)
GEO GEOGRACE Resources Philippines, Inc. 0.076 (0.00%) 0.076 0.18 (136.84%) 0.041 11.875
GERI Global-Estate Resorts, Inc. 0.57 (1.79%) 0.56 0.94 (64.91%) 0.54 4.191
GLO Globe Telecom, Inc. 2270 (0.00%) 2270 2472 (8.90%) 1710 13.93 75.00 (3.30%)
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 5 0.38 (7.60%)
GLOPP Globe Telecom, Inc. - Perpetual Pref. 505.5 (0.00%) 505.5 520 (2.87%) 500
GMA7 GMA Network, Inc. 6.18 (0.49%) 6.15 9.37 (51.62%) 6.01 11.466 0.60 (9.71%)
GMAP GMA Holdings, Inc. ''PDR'' 5.24 (-0.19%) 5.25 9 (71.76%) 5.07
GPH Grand Plaza Hotel Corporation 5.8 (0.00%) 5.8 12.58 (116.90%) 5.8
GREEN Greenergy Holdings, Inc. 0.17 (-1.16%) 0.172 0.255 (50.00%) 0.168 0.096
GSMI Ginebra San Miguel Inc. 273 (-1.02%) 275.8 284 (4.03%) 155.6 48.148 12.50 (4.58%)
GTCAP GT Capital Holdings, Inc. 506.5 (-2.03%) 517 743 (46.69%) 495 5.529 8.00 (1.58%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 990 (0.00%) 990 1000 (1.01%) 950
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 960.5 (0.00%) 960.5 994 (3.49%) 930 50.95 (5.30%)
HI House of Investments, Inc. 3.24 (0.00%) 3.24 4.3 (32.72%) 3.1 2.646 0.05 (1.54%)
HOME AllHome Corp. 0.55 (-1.79%) 0.56 1.15 (109.09%) 0.52 0.03 (5.45%)
HOUSE 8990 Holdings, Inc. 8.69 (2.84%) 8.45 10.8 (24.28%) 8
HTI 1.1 (-0.90%) 1.11 1.18 (7.27%) 0.97
HVN Golden MV Holdings, Inc. 2310 (0.43%) 2300 2598 (12.47%) 892
I I-Remit, Inc. 0.225 (-15.09%) 0.265 0.48 (113.33%) 0.2 24.725
ICT Int'l Container Terminal Services, Inc. 350 (1.51%) 344.8 446 (27.43%) 270 337.858 11.00 (3.14%)
IDC Italpinas Development Corporation 1.25 (3.31%) 1.21 1.55 (24.00%) 0.61
IMI Integrated Micro-Electronics, Inc. 1.43 (-5.30%) 1.51 2.67 (86.71%) 1.4 1.307
IMP Imperial Resources, Inc. 0.58 (0.00%) 0.58 0.83 (43.10%) 0.54 1.611
INFRA 0.25 (0.00%) 0.25 0.72 (188.00%) 0.25
ION Ionics, Inc. 0.77 (-3.75%) 0.8 1.42 (84.42%) 0.7 3.232
IPM IPM Holdings, Inc. 1.95 (0.00%) 1.95 4.5 (130.77%) 1.85
IPO iPeople, Inc. 6.2 (-1.59%) 6.3 8.4 (35.48%) 5.5 23.031 0.19 (3.06%)
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 (0.00%) 1 1.83 (83.00%) 0.75
JFC Jollibee Foods Corporation 253 (-2.39%) 259.2 279.6 (10.51%) 211 42.976 2.97 (1.17%)
JFCPA 995 (0.00%) 995 1009 (1.41%) 925
JFCPB 970 (1.57%) 955 1000 (3.09%) 920
JGS JG Summit Holdings, Inc. 15.36 (0.26%) 15.32 41 (166.93%) 14.2 3.515 0.42 (2.73%)
JOH Jolliville Holdings Corporation 5.45 (0.00%) 5.45 7.58 (39.08%) 4.28 16.545
KEEPR 2.5 (-0.79%) 2.52 2.57 (2.80%) 1.3
KEP Keppel Philippines Properties, Inc. 2.75 (-3.17%) 2.84 17.48 (535.64%) 2.31 275.00 15.14 (550.55%)
KPH Keppel Philippines Holdings, Inc. ''A'' 17.94 (0.00%) 17.94 25 (39.35%) 5 56.415 0.20 (1.11%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 19.96 (0.00%) 19.96 29 (45.29%) 6.01 83.167
KPPI Kepwealth Property Phils., Inc. 1.26 (0.00%) 1.26 2.48 (96.83%) 1.19
LAND City and Land Developers, Inc. 0.66 (-2.94%) 0.68 0.87 (31.82%) 0.65 5.50 0.03 (4.55%)
LBC LBC Express Holdings, Inc. 10.52 (0.00%) 10.52 17.76 (68.82%) 10.16
LC Lepanto Consolidated Mining Co. ''A'' 0.072 (2.86%) 0.07 0.094 (30.56%) 0.058 0.905
LCB Lepanto Consolidated Mining Co. ''B'' 0.076 (8.57%) 0.07 0.093 (22.37%) 0.059 0.955
LFM Liberty Flour Mills, Inc. 16 (-3.26%) 16.54 22.2 (38.75%) 12 28.07 0.60 (3.75%)
LMG LMG Corp. 0.216 (0.00%) 0.216 0.415 (92.13%) 0.12 8.00
LODE Lodestar Investment Hldgs Corp. 0.28 (18.14%) 0.237 0.465 (66.07%) 0.211
LOTO Pacific Online Systems Corporation 4.48 (-2.18%) 4.58 5.46 (21.87%) 2.48 6.258 0.10 (2.23%)
LPC 0.042 (0.00%) 0.042 0.116 (176.19%) 0.042
LPZ Lopez Holdings Corporation 2.93 (0.00%) 2.93 4.5 (53.58%) 2.65 2.289 0.10 (3.41%)
LSC Lorenzo Shipping Corporation 0.77 (0.00%) 0.77 1.06 (37.66%) 0.455 2.962
LTG LT Group, Inc. 11.26 (-1.40%) 11.42 11.48 (1.95%) 9.18 5.262 0.95 (8.44%)
MA Manila Mining Corporation ''A'' 0.0042 (23.53%) 0.0034 0.0054 (28.57%) 0.0028 210.00
MAB Manila Mining Corporation ''B'' 0.0041 (17.14%) 0.0035 0.0054 (31.71%) 0.0027 205.00
MAC Macroasia Corporation 5.15 (-2.83%) 5.3 7.81 (51.65%) 3.88 7.254 0.10 (1.94%)
MACAY Macay Holdings, Inc. 8.2 (0.00%) 8.2 8.5 (3.66%) 5.1
MAH Metro Alliance Hold'gs and Eqts. ''A'' 0.77 (0.00%) 0.77 0.97 (25.97%) 0.305
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 0.69 (0.00%) 0.69 1.27 (84.06%) 0.39
MARC Marcventures Holdings, Inc. 0.62 (-3.12%) 0.64 0.87 (40.32%) 0.58 47.692 0.10 (16.13%)
MAXS Max's Group, Inc. 2.29 (0.44%) 2.28 3.62 (58.08%) 2.28 0.17 (7.42%)
MB Manila Bulletin Publishing Corp. 0.182 (0.00%) 0.182 0.275 (51.10%) 0.172 24.932
MBC Manila Broadcasting Company 6.25 (0.00%) 6.25 8.99 (43.84%) 6 0.10 (1.60%)
MBT Metropolitan Bank and Trust Company 73.25 (0.83%) 72.65 82.6 (12.76%) 58.25 11.739 5.00 (6.83%)
MED MEDCO Holdings, Inc. 0.121 (0.00%) 0.121 0.244 (101.65%) 0.089
MEDIC 0.305 (8.93%) 0.28 0.39 (27.87%) 0.265
MEG Megaworld Corporation 1.75 (-0.57%) 1.76 2.36 (34.86%) 1.72 3.241 0.08 (4.57%)
MER Manila Electric Company 488 (-0.08%) 488.4 503.5 (3.18%) 345 23.621 21.53 (4.41%)
MFC Manulife Financial Corporation 1712 (-3.71%) 1778 2086 (21.85%) 1100 15.832 1.60 (0.09%)
MFIN Makati Finance Corporation 1.8 (0.00%) 1.8 2.41 (33.89%) 1.39 0.01 (0.56%)
MG Millennium Global Holdings, Inc. 0.084 (10.53%) 0.076 0.136 (61.90%) 0.071
MHC Mabuhay Holdings Corporation 0.161 (0.00%) 0.161 0.215 (33.54%) 0.116 21.467
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. 0.56 (0.00%) 0.56 1.08 (92.86%) 0.55
MONDE 8.15 (3.16%) 7.9 11.9 (46.01%) 6.65
MRC MRC Allied, Inc. 0.7 (0.00%) 0.7 1.55 (121.43%) 0.425 23.333
MREIT 13.56 (0.00%) 13.56 14.04 (3.54%) 12.3
MRSGI Metro Retail Stores Group, Inc. 1.21 (1.68%) 1.19 1.52 (25.62%) 1.15 0.16 (13.22%)
MVC Mabuhay Vinyl Corporation 5.07 (0.00%) 5.07 6.54 (28.99%) 4 9.218 0.10 (1.97%)
MWC Manila Water Company, Inc. 29.4 (-0.34%) 29.5 30.95 (5.27%) 18.12 13.303 1.13 (3.84%)
MWIDE Megawide Construction Corporation 2.31 (-2.53%) 2.37 3.3 (42.86%) 2.3 8.25
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 97.95 (0.00%) 97.95 100.7 (2.81%) 87
MWP4 98.45 (0.05%) 98.4 99.5 (1.07%) 85
MWP5 101 (0.00%) 101 105 (3.96%) 98
NI NiHAO Minerals Resources Int'l, Inc. 0.445 (0.00%) 0.445 1.22 (174.16%) 0.34 14.833
NIKL Nickel Asia Corporation 2.48 (-0.40%) 2.49 4.72 (90.32%) 2.17 12.40 0.13 (5.24%)
NOW Now Corporation 0.6 (1.69%) 0.59 1.2 (100.00%) 0.54
NRCP National Reinsurance Corp. of the Phils. 0.68 (6.25%) 0.64 0.92 (35.29%) 0.335 9.189
OGP 16.6 (-1.07%) 16.78 16.9 (1.81%) 12.28
OM Omico Corporation 0.137 (0.00%) 0.137 0.248 (81.02%) 0.112 -5.766
OPM Oriental Pet. and Minerals Corp. ''A'' 0.0071 (0.00%) 0.0071 0.0097 (36.62%) 0.0067 11.423 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.0071 (0.00%) 0.0071 0.0092 (29.58%) 0.0067 10.143
ORE Oriental Peninsula Resources Group, Inc. 0.51 (9.68%) 0.465 0.69 (35.29%) 0.4 85.00
OV The Philodrill Corporation 0.0071 (1.43%) 0.007 0.0098 (38.03%) 0.0063 11.833
PA Pacifica Holdings, Inc. 1.21 (0.00%) 1.21 1.62 (33.88%) 0.7 -13,444.443
PAL PAL Holdings Inc. 4.84 (0.00%) 4.84 6.25 (29.13%) 4.3
PAX Paxys, Inc. 3.15 (4.65%) 3.01 3.25 (3.17%) 1.04 105.00
PBB Philippine Business Bank 9 (0.00%) 9 10 (11.11%) 7.53 5.488
PBC Philippine Bank of Communications 15.8 (0.00%) 15.8 17.88 (13.16%) 14.3 6.556
PCOR Petron Corporation 2.34 (-2.09%) 2.39 3.29 (40.60%) 2.3 8.357 0.10 (4.27%)
PERC Petroenergy Resources Corporation 3.5 (-5.41%) 3.7 4.87 (39.14%) 3.45 6.797 0.05 (1.43%)
PGOLD Puregold Price Club, Inc. 25.4 (-1.17%) 25.7 34.45 (35.63%) 22.55 10.717 0.90 (3.54%)
PHA Premiere Horizon Alliance Corporation 0.163 (-2.40%) 0.167 0.234 (43.56%) 0.161 9.056
PHES Phil. Estates Corporation 0.26 (0.00%) 0.26 0.4 (53.85%) 0.25 21.667
PHN Phinma Corporation 18 (0.00%) 18 37.78 (109.89%) 16.94 21.687 0.60 (3.33%)
PHR PH Resorts Group Holdings, Inc. 0.33 (-5.71%) 0.35 1.09 (230.30%) 0.325
PIZZA Shakey's Pizza Asia Ventures, Inc. 7.88 (-0.76%) 7.94 10.72 (36.04%) 7.52 0.20 (2.54%)
PLUS 35.4 (-0.28%) 35.5 36.15 (2.12%) 7.47
PMPC Panasonic Manufacturing Phils. Corp. 5.33 (-1.11%) 5.39 6.2 (16.32%) 3.56 4.23 0.33 (6.19%)
PNB Philippine National Bank 29 (0.00%) 29 30.4 (4.83%) 19.1 4.113
PNX Phoenix Petroleum Philippines, Inc. 4.17 (0.00%) 4.17 7.9 (89.45%) 3.42 6.836
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 24.95 (0.00%) 24.95 43.2 (73.15%) 20
PNX4 Phoenix Petroleum - Perpetual Pref. 4 177.9 (0.00%) 177.9 460 (158.57%) 150
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 10.22 (-3.04%) 10.54 11.88 (16.24%) 5.19 0.40 (3.91%)
PRC Philippine Racing Club, Inc. 5.56 (0.00%) 5.56 7.5 (34.89%) 3.5 8.982 0.08 (1.44%)
PREIT 2.23 (1.36%) 2.2 2.4 (7.62%) 1.52
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 1002 (0.00%) 1002 1020 (1.80%) 960 68.71 (6.86%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1020 (0.00%) 1020 1050 (2.94%) 950 71.38 (7.00%)
PRF4A 1014 (0.00%) 1014 1025 (1.08%) 910
PRF4B 1002 (0.00%) 1002 1032 (2.99%) 950
PRF4C 1013 (0.00%) 1013 1060 (4.64%) 920
PRIM Prime Media Holdings, Inc. 1.76 (-2.22%) 1.8 4.58 (160.23%) 1.62
PRMX Primex Corporation 1.33 (0.00%) 1.33 2.87 (115.79%) 1.31 110.833
PSB Philippine Savings Bank 57 (-1.72%) 58 61.7 (8.25%) 51.5 7.098 3.00 (5.26%)
PSE The Philippine Stock Exchange, Inc 178.4 (-1.33%) 180.8 204 (14.35%) 158.2 21.417 10.00 (5.61%)
PTC Philippine Trust Company 120 (22.39%) 98.05 140 (16.67%) 85 153.846
PX Philex Mining Corporation 4.62 (16.37%) 3.97 4.72 (2.16%) 2.51 37.561 0.02 (0.43%)
PXP PXP Energy Corporation 2.27 (-1.30%) 2.3 6.2 (173.13%) 2.16 8.107
RCB Rizal Commercial Banking Corp. 24.85 (-0.60%) 25 27.85 (12.07%) 21 8.939 1.01 (4.06%)
RCI Roxas and Company, Inc. 2.37 (-1.25%) 2.4 4.58 (93.25%) 0.57 21.545
RCR 6 (0.00%) 6 6.29 (4.83%) 4.93
REDC 5.08 (0.00%) 5.08 7.4 (45.67%) 4.9
REG Republic Glass Holdings Corp. 2.8 (0.00%) 2.8 3.84 (37.14%) 1.91 23.333 0.04 (1.43%)
RFM RFM Corporation 4.12 (-0.72%) 4.15 4.2 (1.94%) 2.9 11.444 0.47 (11.41%)
RLC Robinsons Land Corporation 12.44 (0.48%) 12.38 17.1 (37.46%) 12.1 7.449 0.65 (5.23%)
RLT Philippine Realty and Holdings Corp. 0.102 (0.00%) 0.102 0.172 (68.63%) 0.1 1.02
ROCK Rockwell Land Corporation 1.59 (-1.24%) 1.61 1.65 (3.77%) 1.35 3.291 0.10 (6.29%)
ROX Roxas Holdings, Inc. 1.45 (0.00%) 1.45 1.45 (0.00%) 0.5 18.125
RRHI Robinsons Retail Holdings, Inc. 36.35 (0.97%) 36 41.6 (14.44%) 33.75 2.00 (5.50%)
SBS SBS Philippines Corporation 5 (0.00%) 5 5.5 (10.00%) 3.2
SCC Semirara Mining and Power Corporation 36.9 (1.10%) 36.5 36.9 (0.00%) 28.75 16.184 8.00 (21.68%)
SECB Security Bank Corporation 74.9 (-3.60%) 77.7 99.3 (32.58%) 60 5.59 3.00 (4.01%)
SEVN Philippine Seven Corporation 59.95 (-1.72%) 61 80 (33.44%) 38.5 31.387 9.60 (16.01%)
SFI Swift Foods, Inc. 0.052 (0.00%) 0.052 0.087 (67.31%) 0.048 1.036
SFIP Swift Foods, Inc. Conv. Pref. 1.7 (0.00%) 1.7 1.8 (5.88%) 1.68
SGI Solid Group, Inc. 1.04 (0.00%) 1.04 1.09 (4.81%) 0.77 8.667 0.10 (9.62%)
SGP Synergy Grid and Dev't Phils., Inc. 11.94 (-0.67%) 12.02 14 (17.25%) 7.4 298.50 0.35 (2.93%)
SHLPH Pilipinas Shell Petroleum Corporation 6.5 (0.00%) 6.5 11.86 (82.46%) 6.12
SHNG Shang Properties, Inc. 3.96 (1.28%) 3.91 4.2 (6.06%) 3.42 6.947 0.29 (7.32%)
SLF Sun Life Financial, Inc. 3398 (4.23%) 3260 3750 (10.36%) 2550 19.692 3.24 (0.10%)
SLI Sta. Lucia Land, Inc. 2.81 (-2.77%) 2.89 3.5 (24.56%) 2.44 13.381 0.04 (1.42%)
SM SM Investments Corporation 785.5 (-4.21%) 820 1010 (28.58%) 769 21.23 9.00 (1.15%)
SMC San Miguel Corporation 84 (0.00%) 84 110 (30.95%) 65.2 14.165 1.40 (1.67%)
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. 73.5 (-0.68%) 74 74.25 (1.02%) 71.5 6.38 (8.68%)
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
SMC2I San Miguel Corporation Series 2-I Pref. 72.3 (-0.96%) 73 73.85 (2.14%) 69.5 5.94 (8.22%)
SMC2J 71.7 (0.00%) 71.7 73 (1.81%) 65.05
SMC2K 71.1 (0.00%) 71.1 75 (5.49%) 65
SMC2L 78.7 (0.00%) 78.7 78.7 (0.00%) 75
SMC2N 79 (0.00%) 79 81 (2.53%) 77
SMC2O 81.7 (0.25%) 81.5 82.45 (0.92%) 76
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73
SMPH SM Prime Holdings, Inc. 21.85 (-5.00%) 23 34.55 (58.12%) 21.85 16.553 0.35 (1.60%)
SOC SOCResources, Inc. 0.181 (0.00%) 0.181 0.41 (126.52%) 0.18 20.805
SPC SPC Power Corporation 8.9 (-1.66%) 9.05 9.75 (9.55%) 7.72 7.479 1.00 (11.24%)
SPM Seafront Resources Corporation 2 (0.00%) 2 2.16 (8.00%) 1.02 10.055
SPNEC 1.1 (-2.65%) 1.13 1.39 (26.36%) 0.89
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 3.16 (0.00%) 3.16 4.49 (42.09%) 2.68 0.16 (5.06%)
STI STI Education Systems Holdings, Inc. 1.42 (-2.74%) 1.46 1.52 (7.04%) 0.65 23.667 0.03 (2.11%)
STR Vistamalls, Inc. 1.58 (0.00%) 1.58 2.4 (51.90%) 1.44 5.064 0.04 (2.53%)
SUN Suntrust Home Developers, Inc. 0.8 (1.27%) 0.79 1.03 (28.75%) 0.75 17.391
T TKC Metals Corporation 0.36 (0.00%) 0.36 0.49 (36.11%) 0.295 -0.72
TBGI Transpacific Broadband Group Int'l. Inc. 0.13 (-0.76%) 0.131 0.16 (23.08%) 0.121 650.00
TCB2A 0.57 (14.00%) 0.5 0.75 (31.58%) 0.5
TCB2B 0.6 (0.00%) 0.6 0.71 (18.33%) 0.53
TCB2C 46 (-4.07%) 47.95 49.85 (8.37%) 35.25
TCB2D 48.4 (0.00%) 48.4 51.9 (7.23%) 37.5
TECH Cirtek Holdings Philippines Corporation 1.21 (-0.82%) 1.22 1.93 (59.50%) 1.2 2.124
TEL PLDT, Inc. 1370 (0.74%) 1360 1624 (18.54%) 1245 13.177 146.00 (10.66%)
TFC PTFC Redevelopment Corporation 49.5 (0.00%) 49.5 70 (41.41%) 20.15 19.488 2.00 (4.04%)
TFHI Top Frontier Investment Holdings, Inc. 62.1 (0.00%) 62.1 97.95 (57.73%) 60
TUGS Harbor Star Shipping Services, Inc. 0.69 (1.47%) 0.68 0.84 (21.74%) 0.55
UBP Union Bank of the Philippines 35.75 (0.00%) 35.75 44.79 (25.29%) 32.45 3.103 0.80 (2.24%)
UPM United Paragon Mining Corporation 0.0032 (-3.03%) 0.0033 0.0047 (46.88%) 0.0024 -16.00
UPSON 0.65 (-1.52%) 0.66 1.29 (98.46%) 0.64
URC Universal Robina Corporation 63.95 (1.59%) 62.95 120.8 (88.90%) 57.8 14.436 3.80 (5.94%)
V Vantage Equities, Inc. 0.78 (0.00%) 0.78 0.96 (23.08%) 0.68 4.851
VITA Vitarich Corporation 0.68 (1.49%) 0.67 0.8 (17.65%) 0.42 17.00
VLL Vista Land and Lifescapes, Inc. 1.5 (-1.96%) 1.53 1.85 (23.33%) 1.41 1.687 0.11 (7.33%)
VLL2A 100.1 (0.00%) 100.1 148.5 (48.35%) 99
VLL2B 102.6 (-0.10%) 102.7 103.5 (0.88%) 100
VMC Victorias Milling Company, Inc. 1.8 (-4.76%) 1.89 2.27 (26.11%) 1.3 5.806 0.12 (6.67%)
VREIT 1.86 (-1.06%) 1.88 1.93 (3.76%) 1.67
VVT Vivant Corporation 18.12 (0.00%) 18.12 24 (32.45%) 11.28 7.93
WEB Philweb Corporation 1.19 (-4.80%) 1.25 2.25 (89.08%) 1.06 1.604
WIN Wellex Industries, Inc. 0.216 (0.00%) 0.216 0.29 (34.26%) 0.202 -24.00
WLCON Wilcon Depot, Inc. 8.46 (0.24%) 8.44 23.2 (174.23%) 7.94 0.26 (3.07%)
WPI Waterfront Philippines, Inc. 0.4 (0.00%) 0.4 0.43 (7.50%) 0.35 2.484
X Xurpas Inc. 0.17 (0.59%) 0.169 0.305 (79.41%) 0.152
XG 2.4 (0.00%) 2.4 2.49 (3.75%) 1.7
ZHI Zeus Holdings, Inc. 0.069 (0.00%) 0.069 0.119 (72.46%) 0.061 -287.50

Labels: