The list shows all companies listed in the Philippine Stock Exchange. If there's a company that's not on the list, please help report it.
| Symbol | Name | Current Price (%) | Previous Close | 52-Week High (%) | 52-Week Low | PE | 2018 Cash Div (%) |
|---|---|---|---|---|---|---|---|
| 2GO | 2GO Group, Inc. | 11.12 (-0.71%) | 11.2 | 22.8 (105.04%) | 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. | 12.38 (0.00%) | 12.38 | 25.8 (108.40%) | 10.62 | 1,965.079 | |
| ABA | AbaCore Capital Holdings, Inc. | 0.87 (1.16%) | 0.86 | 0.93 (6.90%) | 0.23 | 4.047 | |
| ABG | Asiabest Group International, Inc. | 13.38 (0.00%) | 13.38 | 46 (243.80%) | 12 | 2,676.00 | |
| ABS | ABS-CBN Corporation | 17.1 (0.00%) | 17.1 | 25.6 (49.71%) | 16.8 | 4.81 | 0.92 (5.38%) |
| ABSP | ABS-CBN Holdings Corporation "PDR" | 16.82 (0.00%) | 16.82 | 26.9 (59.93%) | 16.34 | ||
| AC | Ayala Corporation | 896 (-0.11%) | 897 | 1024 (14.29%) | 838 | 26.438 | 6.92 (0.77%) |
| ACE | Acesite (Phils.) Hotel Corp. | 1.38 (0.00%) | 1.38 | 1.75 (26.81%) | 1.23 | 6.273 | |
| ACPA | Ayala Corporation Preferred Class "A" | 500 (0.00%) | 500 | 540 (8.00%) | 489 | ||
| ACPB2 | Ayala Corp. Class "B" Series 2 Pref. | 493 (0.61%) | 490 | 508 (3.04%) | 450 | ||
| ACR | Alsons Consolidated Resources, Inc. | 1.39 (0.00%) | 1.39 | 1.61 (15.83%) | 1.08 | 46.333 | 0.04 (2.88%) |
| AEV | Aboitiz Equity Ventures, Inc. | 54.5 (-1.62%) | 55.4 | 69.5 (27.52%) | 44 | 17.117 | 1.28 (2.35%) |
| AGI | Alliance Global Group, Inc. | 15.24 (-1.04%) | 15.4 | 16.5 (8.27%) | 10.18 | 11.208 | 0.10 (0.66%) |
| ALCO | Arthaland Corporation | 0.85 (2.41%) | 0.83 | 1.05 (23.53%) | 0.5 | 20.19 | 0.01 (1.18%) |
| ALCPB | Arthaland Corp. Perpetual Pref "B" | 99 (0.00%) | 99 | 102 (3.03%) | 95.45 | 1.76 (1.78%) | |
| ALHI | Anchor Land Holdings, Inc. | 11 (0.00%) | 11 | 15 (36.36%) | 9.64 | 28.205 | 0.07 (0.64%) |
| ALI | Ayala Land, Inc. | 51 (0.89%) | 50.55 | 52.5 (2.94%) | 36.25 | 42.50 | 0.50 (0.98%) |
| ALLHC | AyalaLand Logistics Holdings Corp | 3.99 (4.18%) | 3.83 | 3.99 (0.00%) | 2.16 | ||
| ANI | AgriNurture, Inc. | 14.42 (0.42%) | 14.36 | 18.32 (27.05%) | 13.92 | 17.802 | |
| ANS | A. Soriano Corporation | 6.75 (0.75%) | 6.7 | 6.88 (1.93%) | 5.95 | 6.553 | 0.50 (7.41%) |
| AP | Aboitiz Power Corporation | 35.2 (0.57%) | 35 | 39.5 (12.22%) | 31.2 | 14.728 | 1.39 (3.95%) |
| APC | APC Group, Inc. | 0.48 (2.13%) | 0.47 | 0.69 (43.75%) | 0.34 | 24.00 | |
| APL | Apollo Global Capital, Inc. | 0.044 (-2.22%) | 0.045 | 0.054 (22.73%) | 0.036 | ||
| APO | Anglo-Philippine Holdings Corporation | 0.74 (0.00%) | 0.74 | 1.37 (85.14%) | 0.73 | 8.222 | |
| APX | Apex Mining Company, Inc. | 1.24 (-2.36%) | 1.27 | 1.93 (55.65%) | 1.04 | 124.00 | |
| AR | Abra Mining and Industrial Corp. | 0.0018 (-5.26%) | 0.0019 | 0.0028 (55.56%) | 0.0017 | -37.50 | |
| ARA | Araneta Properties, Inc. | 2.01 (-3.37%) | 2.08 | 2.32 (15.42%) | 1.64 | 86.266 | |
| AT | Atlas Cons. Mining and Dev't Corp. | 2.65 (0.00%) | 2.65 | 4.12 (55.47%) | 2.31 | 44.167 | |
| ATI | Asian Terminals, Inc. | 20.6 (0.00%) | 20.6 | 21.95 (6.55%) | 12.8 | 23.409 | 0.45 (2.18%) |
| ATN | ATN Holdings, Inc. "A" | 1.35 (-1.46%) | 1.37 | 1.69 (25.19%) | 0.61 | 1,227.273 | |
| ATNB | ATN Holdings, Inc. "B" | 1.38 (-0.72%) | 1.39 | 1.7 (23.19%) | 0.61 | 1,254.545 | |
| AUB | Asia United Bank Corporation | 58.5 (0.17%) | 58.4 | 60.1 (2.74%) | 55.1 | 1.60 (2.74%) | |
| BC | Benguet Corporation "A" | 1.19 (0.85%) | 1.18 | 1.8 (51.26%) | 0.97 | 1.178 | |
| BCB | Benguet Corporation "B" | 1.15 (0.88%) | 1.14 | 1.75 (52.17%) | 0.87 | 1.139 | |
| BCOR | Berjaya Philippines, Inc. | 2.73 (-4.55%) | 2.86 | 12.82 (369.60%) | 1.36 | 13.252 | |
| BCP | Benguet Corporation Conv. Pref. "A" | 12.02 (0.00%) | 12.02 | 44.55 (270.63%) | 12.02 | ||
| BDO | BDO Unibank, Inc. | 142 (0.71%) | 141 | 143.4 (0.99%) | 106.6 | 20.76 | 0.90 (0.63%) |
| BEL | Belle Corporation | 2.35 (1.29%) | 2.32 | 3.33 (41.70%) | 2.16 | 20.259 | 0.12 (5.11%) |
| BH | BHI Holdings, Inc. | 1481 (0.00%) | 1481 | 1800 (21.54%) | 1000 | ||
| BHI | Boulevard Holdings, Inc. | 0.056 (0.00%) | 0.056 | 0.081 (44.64%) | 0.052 | 93.333 | |
| BKR | Bright Kindle Res. and Investments, Inc. | 1.19 (0.00%) | 1.19 | 2.22 (86.55%) | 1.14 | ||
| BLFI | BDO Leasing and Finance, Inc. | 2.35 (-0.42%) | 2.36 | 2.91 (23.83%) | 2 | 9.038 | 0.10 (4.26%) |
| BLOOM | Bloomberry Resorts Corporation | 11.26 (-0.35%) | 11.3 | 13.14 (16.70%) | 7.3 | 29.632 | 0.10 (0.89%) |
| BMM | Bogo Medellin Milling Company | 95.95 (0.00%) | 95.95 | 129.8 (35.28%) | 82 | 36.762 | |
| BPI | Bank of the Philippine Islands | 79 (-1.00%) | 79.8 | 101 (27.85%) | 77.25 | 17.026 | 0.90 (1.14%) |
| BRN | A Brown Company, Inc. | 0.85 (1.19%) | 0.84 | 1.07 (25.88%) | 0.63 | 146.552 | |
| BSC | Basic Energy Corporation | 0.28 (0.00%) | 0.28 | 0.315 (12.50%) | 0.203 | 140.00 | |
| C | Chelsea Logistics Holding | 8.1 (-2.41%) | 8.3 | 9.77 (20.62%) | 4.4 | ||
| CA | Concrete Aggregates Corp. "A" | 110 (44.93%) | 75.9 | 113 (2.73%) | 57.85 | ||
| CAB | Concrete Aggregates Corp. "B" | 139.2 (50.00%) | 92.8 | 139.2 (0.00%) | 56 | ||
| CAT | Central Azucarera De Tarlac | 16.78 (9.67%) | 15.3 | 26 (54.95%) | 14.3 | 3.29 | 0.18 (1.07%) |
| CDC | Cityland Development Corporation | 0.92 (-2.13%) | 0.94 | 1.03 (11.96%) | 0.78 | 4.60 | 0.03 (3.26%) |
| CEB | Cebu Air, Inc. | 89 (-1.17%) | 90.05 | 94.15 (5.79%) | 61.25 | 12.293 | 4.50 (5.06%) |
| CEI | Crown Equities, Inc. | 0.237 (-1.25%) | 0.24 | 0.275 (16.03%) | 0.202 | 474.00 | |
| CEU | Centro Escolar University | 6.99 (-0.14%) | 7 | 8.99 (28.61%) | 6.14 | 7.516 | 0.20 (2.86%) |
| CHI | Cebu Holdings, Inc. | 6.15 (0.00%) | 6.15 | 6.9 (12.20%) | 5 | 14.302 | 0.15 (2.44%) |
| CHIB | China Banking Corporation | 27.8 (-0.54%) | 27.95 | 33.85 (21.76%) | 26.1 | 9.943 | 0.83 (2.99%) |
| CHP | Cemex Holdings Philippines, Inc. | 3.06 (-2.24%) | 3.13 | 3.64 (18.95%) | 1.61 | ||
| CIC | Concepcion Industrial Corporation | 42 (0.84%) | 41.65 | 61.5 (46.43%) | 33.45 | 1.20 (2.86%) | |
| CIP | Chemical Industries of the Phils. | 105 (0.00%) | 105 | 233.8 (122.67%) | 105 | ||
| CLI | Cebu Landmasters, Inc. | 4.8 (0.21%) | 4.79 | 5.13 (6.88%) | 3.6 | 0.15 (3.13%) | |
| CNPF | Century Pacific Food, Inc. | 15 (0.00%) | 15 | 16.54 (10.27%) | 12.9 | 0.18 (1.20%) | |
| COAL | Coal Asia Holdings, Inc. | 0.28 (0.00%) | 0.28 | 0.37 (32.14%) | 0.28 | ||
| COL | COL Financial Group, Inc. | 18.72 (0.65%) | 18.6 | 19.22 (2.67%) | 15 | 34.036 | 0.70 (3.74%) |
| COSCO | Cosco Capital, Inc. | 6.56 (-3.95%) | 6.83 | 7.88 (20.12%) | 5.6 | ||
| CPG | Century Properties Group, Inc. | 0.6 (0.00%) | 0.6 | 0.64 (6.67%) | 0.38 | 4.615 | 0.02 (3.33%) |
| CPM | Century Peak Metals Holdings Corporation | 2.86 (2.14%) | 2.8 | 2.95 (3.15%) | 1.67 | 23.833 | |
| CPV | Cebu Property Venture and Dev't Corp."A" | 6.8 (0.00%) | 6.8 | 9.15 (34.56%) | 5.66 | ||
| CPVB | Cebu Property Venture and Dev't Corp."B" | 7 (0.00%) | 7 | 9 (28.57%) | 5.52 | 13.208 | |
| CROWN | Crown Asia Chemicals Corporation | 2.1 (-0.94%) | 2.12 | 2.14 (1.90%) | 1.32 | 0.09 (4.29%) | |
| CSB | Citystate Savings Bank | 8 (0.00%) | 8 | 8.49 (6.13%) | 3.5 | ||
| CYBR | Cyber Bay Corporation | 0.455 (-1.09%) | 0.46 | 0.55 (20.88%) | 0.32 | -9.681 | |
| DAVIN | Da Vinci Capital Holdings, Inc. | 5.21 (-0.76%) | 5.25 | 7.9 (51.63%) | 4 | ||
| DD | DoubleDragon Properties Corp. | 25 (-0.79%) | 25.2 | 28.7 (14.80%) | 17.14 | ||
| DDPR | DoubleDragon Properties Corp. Pref. | 98.5 (-1.40%) | 99.9 | 102 (3.55%) | 94.5 | 6.48 (6.58%) | |
| DELM | 6.05 (3.95%) | 5.82 | 8.7 (43.80%) | 5.3 | |||
| DFNN | DFNN, Inc. | 5.83 (-9.05%) | 6.41 | 9.35 (60.38%) | 5.5 | 27.762 | |
| DIZ | Dizon Copper Silver Mines, Inc. | 7.99 (-0.25%) | 8.01 | 9.3 (16.40%) | 6.8 | -133.167 | |
| DMC | DMCI Holdings, Inc. | 10.46 (-0.38%) | 10.5 | 13.86 (32.50%) | 9.71 | 10.784 | 0.96 (9.18%) |
| DMW | 9.75 (-0.51%) | 9.8 | 12.46 (27.79%) | 7.5 | |||
| DNA | Philab Holdings Corp. | 2.86 (0.00%) | 2.86 | 6.65 (132.52%) | 2.8 | ||
| DNL | D and L Industries, Inc. | 10.38 (-1.52%) | 10.54 | 12 (15.61%) | 9.55 | 23.067 | 0.26 (2.50%) |
| DWC | Discovery World Corporation | 2.18 (0.00%) | 2.18 | 2.43 (11.47%) | 2 | ||
| EAGLE | Eagle Cement Corporation | 15.8 (-1.00%) | 15.96 | 16.7 (5.70%) | 14.5 | 0.23 (1.46%) | |
| ECP | Easycall Comm. Phils., Inc. | 10.28 (1.78%) | 10.1 | 32.75 (218.58%) | 3.6 | 114.222 | |
| EEI | EEI Corporation | 11.02 (1.29%) | 10.88 | 11.3 (2.54%) | 7.75 | 56.339 | |
| 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. | 0.475 (-1.04%) | 0.48 | 0.63 (32.63%) | 0.465 | 12.838 | |
| EMP | Emperador Inc. | 7.67 (0.26%) | 7.65 | 7.78 (1.43%) | 6.85 | 0.15 (1.96%) | |
| EURO | Euro-Med Laboratories Phil., Inc. | 1.72 (0.58%) | 1.71 | 2 (16.28%) | 1.46 | 28.667 | 0.05 (2.91%) |
| 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 | 11.6 (-0.51%) | 11.66 | 14.98 (29.14%) | 10.28 | 8.056 | |
| FAF | First Abacus Financial Holdings Corp. | 0.52 (0.00%) | 0.52 | 0.72 (38.46%) | 0.52 | 173.333 | |
| FB | San Miguel Food and Beverage, Inc. | 107 (-0.93%) | 108 | 118.2 (10.47%) | 57.75 | 3.00 (2.80%) | |
| FBP | 1011 (0.00%) | 1011 | 1060 (4.85%) | 997 | |||
| FBP2 | San Miguel Food and Beverage, Inc. Preferred | 963 (0.00%) | 963 | 1000 (3.84%) | 929.5 | 28.28 (2.94%) | |
| FDC | Filinvest Development Corporation | 13.98 (1.30%) | 13.8 | 16.3 (16.60%) | 6.83 | 29.745 | 0.08 (0.57%) |
| FERRO | Ferronoux Holdings, Inc. | 5.02 (0.40%) | 5 | 5.4 (7.57%) | 3.38 | ||
| FEU | Far Eastern University, Inc. | 890 (0.00%) | 890 | 960 (7.87%) | 890 | 17.024 | 16.00 (1.80%) |
| FFI | Filipino Fund, Inc. | 7.7 (0.00%) | 7.7 | 9.62 (24.94%) | 7 | 20.263 | 0.08 (1.04%) |
| FGEN | First Gen Corporation | 26.1 (-1.32%) | 26.45 | 26.45 (1.34%) | 14.1 | 15.536 | 0.35 (1.34%) |
| FGENG | First Gen Corporation - Series G Pref. | 108.8 (0.00%) | 108.8 | 116 (6.62%) | 90.4 | ||
| FJP | F and J Prince Holdings Corp. "A" | 4.1 (0.00%) | 4.1 | 8.61 (110.00%) | 2.91 | 11.389 | 0.20 (4.88%) |
| FJPB | F and J Prince Holdings Corp. "B" | 4.95 (0.00%) | 4.95 | 5.99 (21.01%) | 4.5 | ||
| FLI | Filinvest Land, Inc. | 1.87 (8.72%) | 1.72 | 1.93 (3.21%) | 1.4 | 8.905 | 0.06 (3.21%) |
| FMETF | First Metro Philippine Equity ETF | 119.9 (-0.50%) | 120.5 | 121.2 (1.08%) | 102.6 | ||
| FNI | Global Ferronickel Holdings, Inc. | 1.49 (0.00%) | 1.49 | 2.24 (50.34%) | 1.41 | ||
| FOOD | Alliance Select Foods Int'l, Inc. | 0.77 (2.67%) | 0.75 | 1.3 (68.83%) | 0.56 | 14.00 | |
| FPH | First Phil. Holdings Corp. | 81.6 (2.32%) | 79.75 | 82.95 (1.65%) | 60.8 | 8.513 | 2.00 (2.45%) |
| FPI | Forum Pacific, Inc. | 0.248 (0.00%) | 0.248 | 0.34 (37.10%) | 0.188 | -8.00 | |
| GEO | GEOGRACE Resources Philippines, Inc. | 0.229 (1.33%) | 0.226 | 0.415 (81.22%) | 0.183 | 35.781 | |
| GERI | Global-Estate Resorts, Inc. | 1.31 (1.55%) | 1.29 | 1.48 (12.98%) | 0.96 | 19.848 | |
| GLO | Globe Telecom, Inc. | 2260 (2.73%) | 2200 | 2380 (5.31%) | 1500 | 18.816 | 91.00 (4.03%) |
| GLOPA | Globe Telecom, Inc - Preferred "A" | 5 (0.00%) | 5 | 0 () | 0 | ||
| GLOPP | Globe Telecom, Inc. - Perpetual Pref. | 497 (0.00%) | 497 | 510 (2.62%) | 441 | ||
| GMA7 | GMA Network, Inc. | 5.37 (0.00%) | 5.37 | 5.99 (11.55%) | 4.99 | 12.345 | 0.50 (9.31%) |
| GMAP | GMA Holdings, Inc. "PDR" | 5.4 (-1.46%) | 5.48 | 5.85 (8.33%) | 4.91 | ||
| GPH | Grand Plaza Hotel Corporation | 9.88 (0.00%) | 9.88 | 12.64 (27.94%) | 8 | ||
| GREEN | Greenergy Holdings, Inc. | 2.51 (-0.40%) | 2.52 | 3.55 (41.43%) | 1.23 | -557.524 | |
| GSMI | Ginebra San Miguel Inc. | 60.9 (5.09%) | 57.95 | 60.95 (0.08%) | 20.5 | -17.107 | |
| GTCAP | GT Capital Holdings, Inc. | 920 (-0.05%) | 920.5 | 1131 (22.93%) | 660.5 | 13.232 | 3.00 (0.33%) |
| GTPPA | GT Capital Non-Voting Perpetual Pref "A" | 900 (0.00%) | 900 | 1000 (11.11%) | 800 | 46.30 (5.14%) | |
| GTPPB | GT Capital Non-Voting Perpetual Pref "B" | 925 (-2.63%) | 950 | 990 (7.03%) | 801 | 50.95 (5.51%) | |
| HI | House of Investments, Inc. | 6.4 (2.56%) | 6.24 | 9 (40.63%) | 5.7 | 3.959 | 0.07 (1.09%) |
| HLCM | Holcim Philippines, Inc. | 13.6 (-0.29%) | 13.64 | 16 (17.65%) | 5.7 | 10.794 | 0.42 (3.09%) |
| HOUSE | 8990 Holdings, Inc. | 15.48 (-3.01%) | 15.96 | 16.4 (5.94%) | 6.89 | 0.05 (0.32%) | |
| HVN | Golden Haven Memorial Park, Inc. | 407 (-0.20%) | 407.8 | 540 (32.68%) | 239 | ||
| I | I-Remit, Inc. | 1.36 (0.00%) | 1.36 | 1.84 (35.29%) | 1.33 | 65.385 | |
| ICT | Int'l Container Terminal Services, Inc. | 144.4 (-0.28%) | 144.8 | 148.9 (3.12%) | 76.95 | 288.80 | 2.50 (1.73%) |
| IDC | Italpinas Development Corporation | 4.89 (-0.20%) | 4.9 | 7.86 (60.74%) | 3.1 | ||
| IMI | Integrated Micro-Electronics, Inc. | 10.04 (-1.57%) | 10.2 | 15.4 (53.39%) | 7.4 | 14.765 | 0.00 (0.00%) |
| IMP | Imperial Resources, Inc. | 1.76 (0.00%) | 1.76 | 2.34 (32.95%) | 1.63 | -25.143 | |
| ION | Ionics, Inc. | 1.7 (0.00%) | 1.7 | 2.62 (54.12%) | 1.46 | 10.625 | |
| IPM | IPM Holdings, Inc. | 6 (0.00%) | 6 | 8.2 (36.67%) | 5.7 | ||
| IPO | iPeople, Inc. | 10.1 (0.00%) | 10.1 | 15 (48.51%) | 10.02 | 10.209 | 0.18 (1.78%) |
| IRC | IRC Properties, Inc. | 1.82 (0.55%) | 1.81 | 2.97 (63.19%) | 1.23 | 60.667 | |
| IS | Island Information and Technology, Inc. | 0.117 (-0.85%) | 0.118 | 0.159 (35.90%) | 0.08 | 9,481.673 | |
| ISM | ISM Communications Corporation | 6.89 (-0.58%) | 6.93 | 8.62 (25.11%) | 2.3 | 102.836 | |
| JAS | Jackstones, Inc. | 3.2 (0.00%) | 3.2 | 5.62 (75.62%) | 2.85 | ||
| JFC | Jollibee Foods Corporation | 285 (-0.63%) | 286.8 | 328.4 (15.23%) | 243 | 61.715 | 2.48 (0.87%) |
| JGS | JG Summit Holdings, Inc. | 67 (0.15%) | 66.9 | 69.75 (4.10%) | 41.3 | 21.203 | 0.30 (0.45%) |
| JOH | Jolliville Holdings Corporation | 6.55 (0.00%) | 6.55 | 6.78 (3.51%) | 4.29 | 7.708 | |
| KEP | Keppel Philippines Properties, Inc. | 4.68 (0.00%) | 4.68 | 4.87 (4.06%) | 3.52 | 468.00 | |
| KPH | Keppel Philippines Holdings, Inc. "A" | 5 (0.00%) | 5 | 6.6 (32.00%) | 3.46 | 22.936 | 0.10 (2.00%) |
| KPHB | Keppel Philippines Holdings, Inc. "B" | 4.85 (0.00%) | 4.85 | 6.57 (35.46%) | 2.94 | 22.248 | |
| LAND | City and Land Developers, Inc. | 0.83 (0.00%) | 0.83 | 1.1 (32.53%) | 0.52 | 13.833 | 0.03 (3.61%) |
| LBC | LBC Express Holdings, Inc. | 14.9 (0.13%) | 14.88 | 17.5 (17.45%) | 13.44 | ||
| LC | Lepanto Consolidated Mining Co. "A" | 0.119 (3.48%) | 0.115 | 0.138 (15.97%) | 0.09 | 1.495 | |
| LCB | Lepanto Consolidated Mining Co. "B" | 0.126 (3.28%) | 0.122 | 0.14 (11.11%) | 0.095 | 1.583 | |
| LFM | Liberty Flour Mills, Inc. | 50 (0.00%) | 50 | 60.95 (21.90%) | 25.05 | 45.455 | 1.00 (2.00%) |
| LIHC | Lodestar Investment Hldgs Corp. | 0.5 (1.01%) | 0.495 | 0.75 (50.00%) | 0.46 | -83.333 | |
| LMG | LMG Chemicals Corporation | 4.25 (0.00%) | 4.25 | 5.43 (27.76%) | 3.83 | -758.929 | |
| LOTO | Pacific Online Systems Corporation | 3.09 (0.00%) | 3.09 | 5.85 (89.32%) | 3.05 | 3.956 | 0.80 (25.89%) |
| LPZ | Lopez Holdings Corporation | 4.01 (-2.20%) | 4.1 | 5.98 (49.13%) | 3.54 | 2.971 | 0.10 (2.49%) |
| LR | Leisure and Resorts World Corporation | 4.2 (0.96%) | 4.16 | 4.86 (15.71%) | 2.48 | 5.565 | |
| LRP | Leisure and Resorts World Corp.-Pref | 0.99 (0.00%) | 0.99 | 1.05 (6.06%) | 0.96 | 0.04 (4.04%) | |
| LRW | Leisure and Resorts World Corp.-Warrants | 1.94 (-0.51%) | 1.95 | 2.8 (44.33%) | 1.5 | ||
| LSC | Lorenzo Shipping Corporation | 0.82 (-1.20%) | 0.83 | 1.45 (76.83%) | 0.62 | 10.25 | |
| LTG | LT Group, Inc. | 15.2 (0.00%) | 15.2 | 18.94 (24.61%) | 12.78 | 24.918 | 0.20 (1.32%) |
| MA | Manila Mining Corporation "A" | 0.0081 (1.25%) | 0.008 | 0.012 (48.15%) | 0.006 | 405.00 | |
| MAB | Manila Mining Corporation "B" | 0.008 (0.00%) | 0.008 | 0.012 (50.00%) | 0.006 | 400.00 | |
| MAC | Macroasia Corporation | 19.3 (-2.13%) | 19.72 | 23 (19.17%) | 11.8 | 71.481 | 0.14 (0.73%) |
| MACAY | Macay Holdings, Inc. | 9.2 (-1.08%) | 9.3 | 22.8 (147.83%) | 6.75 | 0.12 (1.30%) | |
| MAH | Metro Alliance Holdings & Equities Corp. | 1.68 (5.00%) | 1.6 | 3.03 (80.36%) | 0.92 | ||
| MAHB | Metro Alliance Holdings & Equities Corp. | 1.54 (-5.52%) | 1.63 | 2.99 (94.16%) | 1.05 | ||
| MARC | Marcventures Holdings, Inc. | 1.04 (1.96%) | 1.02 | 1.77 (70.19%) | 0.99 | 2.261 | |
| MAXS | Max's Group, Inc. | 14.18 (-0.70%) | 14.28 | 16.2 (14.25%) | 9.29 | 0.14 (0.99%) | |
| MB | Manila Bulletin Publishing Corp. | 0.53 (-1.85%) | 0.54 | 1.14 (115.09%) | 0.315 | 26.50 | |
| MBC | Manila Broadcasting Company | 15.48 (0.00%) | 15.48 | 19.8 (27.91%) | 8.32 | 0.30 (1.94%) | |
| MBT | Metropolitan Bank and Trust Company | 72 (-1.37%) | 73 | 84.8 (17.78%) | 64 | 12.287 | 1.00 (1.39%) |
| MED | MEDCO Holdings, Inc. | 0.51 (0.00%) | 0.51 | 0.62 (21.57%) | 0.42 | ||
| MEG | Megaworld Corporation | 6 (-0.17%) | 6.01 | 6.17 (2.83%) | 3.98 | 18.692 | 0.06 (1.00%) |
| MER | Manila Electric Company | 381 (1.11%) | 376.8 | 398 (4.46%) | 326.4 | 22.491 | 18.69 (4.91%) |
| MFC | Manulife Financial Corporation | 760 (0.00%) | 760 | 885 (16.45%) | 730 | 20.111 | 0.91 (0.12%) |
| MFIN | Makati Finance Corporation | 2.44 (1.67%) | 2.4 | 3 (22.95%) | 1.56 | 0.04 (1.64%) | |
| MG | Millenium Global Holdings, Inc. | 0.186 (-0.53%) | 0.187 | 0.27 (45.16%) | 0.16 | ||
| MHC | Mabuhay Holdings Corporation | 0.64 (1.59%) | 0.63 | 0.82 (28.13%) | 0.5 | 85.333 | |
| MJC | Manila Jockey Club, Inc. | 3.2 (1.27%) | 3.16 | 4.15 (29.69%) | 2.57 | 1,777.778 | 0.05 (1.56%) |
| MJIC | MJC Investments Corporation | 2.72 (0.00%) | 2.72 | 3.73 (37.13%) | 2.56 | 1,360.00 | |
| MPI | Metro Pacific Investments Corporation | 4.83 (-0.21%) | 4.84 | 5.56 (15.11%) | 4.11 | 14.00 | 0.11 (2.28%) |
| MRC | MRC Allied, Inc. | 0.34 (3.03%) | 0.33 | 0.78 (129.41%) | 0.285 | 11.333 | |
| MRSGI | Metro Retail Stores Group, Inc. | 2.59 (-1.89%) | 2.64 | 3.54 (36.68%) | 1.91 | 0.06 (2.32%) | |
| MVC | Mabuhay Vinyl Corporation | 3.4 (-2.58%) | 3.49 | 3.9 (14.71%) | 3.02 | 26.154 | 0.07 (2.06%) |
| MWC | Manila Water Company, Inc. | 25 (2.04%) | 24.5 | 28.35 (13.40%) | 20.85 | 10.373 | 0.86 (3.44%) |
| MWIDE | Megawide Construction Corporation | 19 (-2.56%) | 19.5 | 23 (21.05%) | 14.02 | 46.341 | 0.12 (0.63%) |
| MWP | Megawide Const. Corp. - Perpetual Pref. | 100 (-0.10%) | 100.1 | 105 (5.00%) | 95.1 | 7.03 (7.03%) | |
| NI | NiHAO Minerals Resources Int'l, Inc. | 0.99 (1.02%) | 0.98 | 1.55 (56.57%) | 0.95 | 33.00 | |
| NIKL | Nickel Asia Corporation | 2.28 (0.88%) | 2.26 | 3.19 (39.91%) | 1.89 | 8.444 | 0.12 (5.26%) |
| NOW | Now Corporation | 2.5 (-0.79%) | 2.52 | 10.56 (322.40%) | 1.85 | ||
| NRCP | National Reinsurance Corp. of the Phils. | 0.97 (-2.02%) | 0.99 | 1.37 (41.24%) | 0.73 | 11.548 | |
| OM | Omico Corporation | 0.57 (1.79%) | 0.56 | 1.06 (85.96%) | 0.49 | -23.992 | |
| OPM | Oriental Pet. and Minerals Corp. "A" | 0.012 (0.00%) | 0.012 | 0.014 (16.67%) | 0.011 | 13.333 | |
| OPMB | Oriental Pet. and Minerals Corp. "B" | 0.011 (0.00%) | 0.011 | 0.014 (27.27%) | 0.011 | 12.222 | |
| ORE | Oriental Peninsula Resources Group, Inc. | 0.89 (3.49%) | 0.86 | 1.53 (71.91%) | 0.81 | 4.972 | |
| OV | The Philodrill Corporation | 0.01 (-9.09%) | 0.011 | 0.014 (40.00%) | 0.01 | 16.667 | |
| PA | Pacifica, Inc. | 0.038 (0.00%) | 0.038 | 0.058 (52.63%) | 0.03 | -422.222 | |
| PAL | PAL Holdings Inc. | 9.2 (-1.60%) | 9.35 | 17.8 (93.48%) | 7.5 | ||
| PAX | Paxys, Inc. | 3.03 (0.00%) | 3.03 | 3.95 (30.36%) | 2.92 | 1.471 | |
| PBB | Philippine Business Bank | 13.2 (0.00%) | 13.2 | 15 (13.64%) | 10.5 | 33.00 | |
| PBC | Philippine Bank of Communications | 21.15 (0.00%) | 21.15 | 24.7 (16.78%) | 16.9 | 31.103 | |
| PCOR | Petron Corporation | 5.93 (-0.34%) | 5.95 | 9.2 (55.14%) | 5.4 | 39.533 | 0.15 (2.53%) |
| PERC | Petroenergy Resources Corporation | 4.63 (0.00%) | 4.63 | 4.95 (6.91%) | 3.5 | 12.861 | 0.10 (2.16%) |
| PGOLD | Puregold Price Club, Inc. | 44.65 (0.34%) | 44.5 | 50.3 (12.65%) | 39.6 | 24.669 | |
| PHA | Premiere Horizon Alliance Corporation | 0.82 (-2.38%) | 0.84 | 1.77 (115.85%) | 0.3 | 26.623 | |
| PHEN | PHINMA Energy Corporation | 2.64 (-3.30%) | 2.73 | 2.89 (9.47%) | 0.85 | 13.895 | 0.04 (1.52%) |
| PHES | Phil. Estates Corporation | 0.47 (0.00%) | 0.47 | 0.6 (27.66%) | 0.395 | 470.00 | |
| PHN | Phinma Corporation | 9.3 (0.00%) | 9.3 | 9.98 (7.31%) | 7.5 | 6.242 | 0.40 (4.30%) |
| PHR | 5.42 (0.18%) | 5.41 | 9.2 (69.74%) | 3.9 | |||
| PIP | Pepsi-Cola Products Philippines, Inc. | 1.53 (4.08%) | 1.47 | 2.4 (56.86%) | 1.13 | 6.955 | 0.04 (2.61%) |
| PIZZA | Shakey's Pizza Asia Ventures, Inc. | 13.9 (0.58%) | 13.82 | 14.36 (3.31%) | 9.8 | ||
| PLC | Premium Leisure Corp. | 0.78 (-1.27%) | 0.79 | 1.04 (33.33%) | 0.62 | 0.04 (5.13%) | |
| PMPC | Panasonic Manufacturing Phils. Corp. | 5.8 (-1.69%) | 5.9 | 7.8 (34.48%) | 5.02 | 14.872 | 0.37 (6.38%) |
| PNB | Philippine National Bank | 49.8 (0.10%) | 49.75 | 60.42 (21.33%) | 37.56 | 10.184 | |
| PNX | Phoenix Petroleum Philippines, Inc. | 12.12 (-0.49%) | 12.18 | 12.32 (1.65%) | 10.1 | 20.20 | 0.15 (1.24%) |
| PNX3A | Phoenix Petroleum - Non-Voting Pref. 3A | 101.8 (0.00%) | 101.8 | 104 (2.16%) | 98.75 | 7.43 (7.30%) | |
| PNX3B | Phoenix Petroleum - Non-Voting Pref. 3B | 106.9 (3.59%) | 103.2 | 112 (4.77%) | 101.2 | 8.11 (7.59%) | |
| PORT | Globalport 900, Inc. | 7.3 (0.00%) | 7.3 | 14.48 (98.36%) | 5.1 | ||
| PPC | Pryce Corporation | 5.05 (0.00%) | 5.05 | 6.89 (36.44%) | 4.62 | 0.24 (4.75%) | |
| PPG | Phinma Petroleum and Geothermal, Inc. | 4.68 (-0.21%) | 4.69 | 4.9 (4.70%) | 2 | ||
| PRC | Philippine Racing Club, Inc. | 9.19 (0.00%) | 9.19 | 9.5 (3.37%) | 7 | 11.072 | 0.08 (0.87%) |
| PRF2A | Petron Corp. - Perpetual Pref. Series 2A | 999.5 (0.15%) | 998 | 1045 (4.55%) | 900 | 63.00 (6.30%) | |
| PRF2B | Petron Corp. - Perpetual Pref. Series 2B | 1000 (0.00%) | 1000 | 1490 (49.00%) | 911 | 68.58 (6.86%) | |
| PRIM | Prime Media Holdings, Inc. | 1.22 (-2.40%) | 1.25 | 1.66 (36.07%) | 1.03 | ||
| PRMX | Primex Corporation | 2.12 (0.95%) | 2.1 | 4.58 (116.04%) | 1.89 | 13.642 | 0.06 (2.83%) |
| PSB | Philippine Savings Bank | 57.9 (1.22%) | 57.2 | 80.93 (39.78%) | 57 | 5.914 | 3.00 (5.18%) |
| PSE | The Philippine Stock Exchange, Inc | 191 (0.00%) | 191 | 205.2 (7.43%) | 169 | 20.516 | 9.00 (4.71%) |
| PTC | Philippine Trust Company | 112 (0.00%) | 112 | 145.2 (29.64%) | 100.2 | 108.738 | |
| PX | Philex Mining Corporation | 3.72 (-2.11%) | 3.8 | 4.99 (34.14%) | 2.5 | 20.552 | 0.08 (2.15%) |
| PXP | PXP Energy Corporation | 7.7 (-1.91%) | 7.85 | 19.7 (155.84%) | 6.54 | 27.50 | |
| RCB | Rizal Commercial Banking Corp. | 28.1 (0.00%) | 28.1 | 30.9 (9.96%) | 24.85 | 9.153 | 0.62 (2.21%) |
| RCI | Roxas and Company, Inc. | 1.39 (-0.71%) | 1.4 | 2.95 (112.23%) | 1.37 | 19.857 | |
| REG | Republic Glass Holdings Corp. | 2.81 (0.00%) | 2.81 | 3.5 (24.56%) | 2.45 | 14.05 | 0.08 (2.85%) |
| RFM | RFM Corporation | 4.85 (0.00%) | 4.85 | 5.4 (11.34%) | 2.51 | 18.654 | 0.15 (3.09%) |
| RLC | Robinson Land Corporation | 26.2 (0.00%) | 26.2 | 27.4 (4.58%) | 18 | 18.849 | 0.36 (1.37%) |
| RLT | Philippine Realty and Holdings Corp. | 0.405 (0.00%) | 0.405 | 0.54 (33.33%) | 0.32 | 20.25 | |
| ROCK | Rockwell Land Corporation | 2.09 (0.00%) | 2.09 | 2.17 (3.83%) | 1.8 | 7.784 | 0.07 (3.35%) |
| ROX | Roxas Holdings, Inc. | 1.89 (0.00%) | 1.89 | 3.75 (98.41%) | 1.61 | 192.857 | |
| RRHI | Robinsons Retail Holdings, Inc. | 75.85 (-1.04%) | 76.65 | 90.65 (19.51%) | 68.1 | 0.72 (0.95%) | |
| RWM | Travellers Int'l. Hotel Group, Inc. | 5.24 (-1.13%) | 5.3 | 5.9 (12.60%) | 4.8 | ||
| SBS | SBS Philippines Corporation | 9.28 (-1.28%) | 9.4 | 9.7 (4.53%) | 6.6 | 0.02 (0.22%) | |
| SCC | Semirara Mining and Power Corporation | 22.75 (1.56%) | 22.4 | 33.05 (45.27%) | 19.8 | 2.865 | 2.25 (9.89%) |
| SECB | Security Bank Corporation | 171.9 (1.12%) | 170 | 213 (23.91%) | 132.1 | 13.461 | 3.00 (1.75%) |
| SEVN | Philippine Seven Corporation | 136 (-2.16%) | 139 | 145 (6.62%) | 98 | 61.818 | 0.86 (0.63%) |
| SFI | Swift Foods, Inc. | 0.125 (1.63%) | 0.123 | 0.143 (14.40%) | 0.121 | 2.083 | |
| SFIP | Swift Foods, Inc. Conv. Pref. | 1.36 (0.00%) | 1.36 | 2.16 (58.82%) | 1.2 | ||
| SGI | Solid Group, Inc. | 1.38 (0.00%) | 1.38 | 1.64 (18.84%) | 1.25 | 5.111 | 0.06 (4.35%) |
| SGP | Synergy Grid and Dev't Phils., Inc. | 427.4 (-7.09%) | 460 | 697 (63.08%) | 288.2 | -2,671.25 | |
| SHLPH | Pilipinas Shell Petroleum Corporation | 38.3 (0.13%) | 38.25 | 59.5 (55.35%) | 37.3 | 5.14 (13.42%) | |
| SHNG | Shang Properties, Inc. | 2.98 (-0.67%) | 3 | 3.3 (10.74%) | 2.95 | 4.983 | 0.20 (6.71%) |
| SLF | Sun Life Financial, Inc. | 1750 (-0.57%) | 1760 | 1940 (10.86%) | 1750 | 13.749 | 1.90 (0.11%) |
| SLI | Sta. Lucia Land, Inc. | 1.93 (-1.03%) | 1.95 | 2.08 (7.77%) | 1.01 | 24.43 | |
| SM | SM Investments Corporation | 950 (-1.04%) | 960 | 1025 (7.89%) | 830 | 39.938 | 8.20 (0.86%) |
| SMC | San Miguel Corporation | 175.9 (0.46%) | 175.1 | 195.9 (11.37%) | 134 | 69.526 | 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. | 75.5 (0.00%) | 75.5 | 91 (20.53%) | 73.15 | 5.72 (7.58%) | |
| SMC2C | San Miguel Corporation Series 2-C Pref. | 75.9 (0.40%) | 75.6 | 80.9 (6.59%) | 75 | 6.00 (7.91%) | |
| SMC2D | San Miguel Corporation Series 2-D Pref. | 72 (-2.04%) | 73.5 | 76.9 (6.81%) | 70 | 4.46 (6.19%) | |
| SMC2E | San Miguel Corporation Series 2-E Pref. | 73 (-1.22%) | 73.9 | 77 (5.48%) | 71.3 | 4.74 (6.49%) | |
| SMC2F | San Miguel Corporation Series 2-F Pref. | 73.4 (0.00%) | 73.4 | 78.2 (6.54%) | 70.05 | 5.11 (6.96%) | |
| SMC2G | San Miguel Corporation Series 2-G Pref. | 73.25 (0.00%) | 73.25 | 76.5 (4.44%) | 70.3 | 4.93 (6.73%) | |
| SMC2H | San Miguel Corporation Series 2-H Pref. | 73.7 (2.36%) | 72 | 77.5 (5.16%) | 70 | 4.74 (6.43%) | |
| SMC2I | San Miguel Corporation Series 2-I Pref. | 73 (0.00%) | 73 | 77 (5.48%) | 40.8 | 4.75 (6.51%) | |
| SMPH | SM Prime Holdings, Inc. | 37.8 (-0.53%) | 38 | 42.5 (12.43%) | 31.45 | 38.493 | 0.35 (0.93%) |
| SOC | SOCResources, Inc. | 0.88 (1.15%) | 0.87 | 1.64 (86.36%) | 0.71 | 6.951 | |
| SPC | SPC Power Corporation | 6.57 (-0.15%) | 6.58 | 7.8 (18.72%) | 4.8 | 6.636 | 0.80 (12.18%) |
| SPM | Seafront Resources Corporation | 2.38 (0.00%) | 2.38 | 2.83 (18.91%) | 2.2 | 119.00 | |
| SRDC | Supercity Realty Development Corporation | 0.8 (0.00%) | 0.8 | 0.8 (0.00%) | 0.8 | ||
| SSI | SSI Group, Inc. | 3.6 (0.00%) | 3.6 | 3.7 (2.78%) | 1.8 | 0.01 (0.28%) | |
| SSP | SFA Semicon Philippines Corporation | 1.16 (-2.52%) | 1.19 | 1.94 (67.24%) | 1.12 | ||
| STI | STI Education Systems Holdings, Inc. | 0.74 (-2.63%) | 0.76 | 1.17 (58.11%) | 0.52 | 10.00 | 0.02 (2.70%) |
| STR | Starmalls, Inc. | 6.49 (-1.22%) | 6.57 | 9.15 (40.99%) | 3.7 | 55.47 | 0.05 (0.77%) |
| SUN | Suntrust Home Developers, Inc. | 0.75 (0.00%) | 0.75 | 0.95 (26.67%) | 0.68 | 46.875 | |
| T | TKC Metals Corporation | 1.25 (0.81%) | 1.24 | 1.8 (44.00%) | 0.77 | -2.50 | |
| TBGI | Transpacific Broadband Group Int'l. Inc. | 0.4 (2.56%) | 0.39 | 0.83 (107.50%) | 0.295 | 74.074 | |
| TECH | Cirtek Holdings Philippines Corporation | 20.4 (-0.97%) | 20.6 | 49.95 (144.85%) | 20.4 | 33.443 | 0.00 (0.00%) |
| TEL | PLDT, Inc. | 1288 (-0.85%) | 1299 | 1448 (12.42%) | 1015 | 12.646 | 64.00 (4.97%) |
| TFC | PTFC Redevelopment Corporation | 49 (6.52%) | 46 | 70 (42.86%) | 29 | 58.333 | 2.50 (5.10%) |
| TFHI | Top Frontier Investment Holdings, Inc. | 267 (-1.11%) | 270 | 320 (19.85%) | 232 | ||
| TUGS | Harbor Star Shipping Services, Inc. | 2.25 (0.90%) | 2.23 | 4.31 (91.56%) | 2.15 | ||
| UBP | Union Bank of the Philippines | 62 (0.00%) | 62 | 85.18 (37.39%) | 57 | 10.915 | 1.90 (3.06%) |
| 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 | 0.0069 (7.81%) | 0.0064 | 0.012 (73.91%) | 0.0055 | -34.50 | |
| URC | Universal Robina Corporation | 174.5 (-1.63%) | 177.4 | 178.5 (2.29%) | 115 | 30.722 | 3.15 (1.81%) |
| V | Vantage Equities, Inc. | 1.12 (0.00%) | 1.12 | 1.3 (16.07%) | 1.12 | 16.716 | |
| VITA | Vitarich Corporation | 1.25 (0.00%) | 1.25 | 2.71 (116.80%) | 1.1 | 416.667 | |
| VLL | Vista Land and Lifescapes, Inc. | 7.09 (-0.42%) | 7.12 | 8.5 (19.89%) | 5.01 | 11.399 | 0.23 (3.24%) |
| VMC | Victorias Milling Company, Inc. | 2.83 (9.27%) | 2.59 | 4 (41.34%) | 2.31 | 6.738 | |
| VUL | Vulcan Industrial and Mining Corporation | 1.46 (-2.67%) | 1.5 | 2.95 (102.05%) | 0.99 | 14.703 | |
| VVT | Vivant Corporation | 16.02 (0.00%) | 16.02 | 22 (37.33%) | 12.5 | 15.569 | 0.28 (1.75%) |
| WEB | Philweb Corporation | 3.58 (1.13%) | 3.54 | 5.89 (64.53%) | 2.53 | 4.824 | |
| WIN | Wellex Industries, Inc. | 0.232 (-1.28%) | 0.235 | 0.42 (81.03%) | 0.198 | -25.778 | |
| WLCON | Wilcon Depot, Inc. | 17.42 (0.81%) | 17.28 | 17.5 (0.46%) | 9.94 | ||
| WPI | Waterfront Philippines, Inc. | 0.76 (-1.30%) | 0.77 | 0.86 (13.16%) | 0.45 | 14.902 | |
| X | Xurpas Inc. | 1.07 (-0.93%) | 1.08 | 3.72 (247.66%) | 0.91 | ||
| ZHI | Zeus Holdings, Inc. | 0.315 (0.00%) | 0.315 | 0.485 (53.97%) | 0.15 | -1,312.50 |
Labels: Stocks, Philippines, All Listed Companies, PSE, Philippine Stock Exchange