PSEi: 5570.22 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 2019 Cash Div (%)
2GO 2GO Group, Inc. 9.25 (0.54%) 9.2 12.5 (35.14%) 3.3
8990P 99 (0.20%) 98.8 100.9 (1.92%) 92.2
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. 10.2 (0.00%) 10.2 17 (66.67%) 9 1,619.048
ABA AbaCore Capital Holdings, Inc. 0.475 (-1.04%) 0.48 1.11 (133.68%) 0.44 0.426 0.20 (42.11%)
ABG Asiabest Group International, Inc. 8.07 (-0.12%) 8.08 18.98 (135.19%) 5.05 1,614.00
ABS ABS-CBN Corporation 14.7 (1.38%) 14.5 24.85 (69.05%) 13.9 5.742 0.55 (3.74%)
ABSP ABS-CBN Holdings Corporation "PDR" 13.6 (0.44%) 13.54 20.2 (48.53%) 13.02
AC Ayala Corporation 687 (1.78%) 675 990.5 (44.18%) 360 14.078 4.15 (0.60%)
ACE Acesite (Phils.) Hotel Corp. 1.08 (0.00%) 1.08 1.93 (78.70%) 1.01 4.909
ACEPH AC Energy Philippines, Inc. 2.14 (-0.47%) 2.15 3.06 (42.99%) 1.39
ACEX ACE Enexor, Inc. 6.49 (0.00%) 6.49 13.92 (114.48%) 3.53
ACPA Ayala Corporation Preferred Class "A" 500 (0.00%) 500 540 (8.00%) 489
ACPB1 500.5 (0.00%) 500.5 520 (3.90%) 456
ACR Alsons Consolidated Resources, Inc. 0.84 (-3.45%) 0.87 1.44 (71.43%) 0.61 56.00 0.02 (2.38%)
AEV Aboitiz Equity Ventures, Inc. 41.3 (-0.96%) 41.7 59.5 (44.07%) 26.7 10.464 1.32 (3.20%)
AGI Alliance Global Group, Inc. 5.95 (0.85%) 5.9 16.2 (172.27%) 5.3 3.901
ALCO Arthaland Corporation 0.5 (-1.96%) 0.51 1.21 (142.00%) 0.4 13.812 0.02 (4.00%)
ALCPB Arthaland Corp. Perpetual Pref "B" 100 (0.00%) 100 105 (5.00%) 98
ALCPC 100 (0.00%) 100 107.9 (7.90%) 91.6
ALHI Anchor Land Holdings, Inc. 9 (0.00%) 9 11.88 (32.00%) 6.41 13.846 0.08 (0.89%)
ALI Ayala Land, Inc. 30.75 (5.13%) 29.25 53.85 (75.12%) 19.44 15.53 0.26 (0.85%)
ALLHC AyalaLand Logistics Holdings Corp. 1.57 (1.29%) 1.55 4.31 (174.52%) 1.1
ANI AgriNurture, Inc. 7.18 (0.56%) 7.14 16.2 (125.63%) 5.6 8.864
ANS A. Soriano Corporation 6 (0.00%) 6 7.13 (18.83%) 5.7 8.955 0.25 (4.17%)
AP Aboitiz Power Corporation 26.3 (-1.13%) 26.6 40.4 (53.61%) 20.15 8.915 1.47 (5.59%)
APB2R 498 (0.00%) 498 510 (2.41%) 480
APC APC Group, Inc. 0.295 (-1.67%) 0.3 0.78 (164.41%) 0.24 14.75
APL Apollo Global Capital, Inc. 0.04 (0.00%) 0.04 0.053 (32.50%) 0.032
APO Anglo-Philippine Holdings Corporation 0.5 (0.00%) 0.5 1.27 (154.00%) 0.45 5.556
APX Apex Mining Company, Inc. 0.9 (-1.10%) 0.91 1.4 (55.56%) 0.55 22.50
AR Abra Mining and Industrial Corp. 0.001 (11.11%) 0.0009 0.002 (100.00%) 0.0008 -20.833
ARA Araneta Properties, Inc. 1.01 (0.00%) 1.01 2.23 (120.79%) 0.95 62.733
AT Atlas Cons. Mining and Dev't Corp. 1.92 (6.67%) 1.8 2.85 (48.44%) 1.5 32.00
ATI Asian Terminals, Inc. 16 (-5.77%) 16.98 21.6 (35.00%) 12.22 11.111 0.56 (3.50%)
ATN ATN Holdings, Inc. "A" 0.57 (1.79%) 0.56 1.46 (156.14%) 0.39 826.087
ATNB ATN Holdings, Inc. "B" 0.58 (3.57%) 0.56 1.46 (151.72%) 0.33 527.273
AUB Asia United Bank Corporation 47 (-2.08%) 48 59.7 (27.02%) 40 1.80 (3.83%)
AXLM Axelum Resources Corp. 2.58 (-0.39%) 2.59 5.3 (105.43%) 1.75
BC Benguet Corporation "A" 1.12 (0.00%) 1.12 1.35 (20.54%) 0.7 4.667
BCB Benguet Corporation "B" 0.95 (0.00%) 0.95 1.33 (40.00%) 0.81 0.941
BCOR Berjaya Philippines, Inc. 2.07 (0.00%) 2.07 5.2 (151.21%) 1.5 10.895
BCP Benguet Corporation Conv. Pref. "A" 12.02 (0.00%) 12.02 44.55 (270.63%) 12.02
BDO BDO Unibank, Inc. 90.35 (3.85%) 87 161.8 (79.08%) 75 12.209 0.90 (1.00%)
BEL Belle Corporation 1.31 (-3.68%) 1.36 2.57 (96.18%) 1 4.906 0.12 (9.16%)
BH BHI Holdings, Inc. 960 (0.00%) 960 1718 (78.96%) 800
BHI Boulevard Holdings, Inc. 0.025 (-3.85%) 0.026 0.069 (176.00%) 0.024 41.667
BKR Bright Kindle Res. and Investments, Inc. 0.67 (-16.25%) 0.8 1.43 (113.43%) 0.51
BLFI BDO Leasing and Finance, Inc. 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76 21.067
BLOOM Bloomberry Resorts Corporation 5.8 (6.62%) 5.44 12.14 (109.31%) 4.03 8.896 0.15 (2.59%)
BMM Bogo Medellin Milling Company 73 (0.00%) 73 125 (71.23%) 73 27.969
BPI Bank of the Philippine Islands 63.95 (1.51%) 63 100.5 (57.15%) 48 11.953 1.80 (2.81%)
BRN A Brown Company, Inc. 0.54 (1.89%) 0.53 0.95 (75.93%) 0.455 4.50
BSC Basic Energy Corporation 0.162 (0.00%) 0.162 0.305 (88.27%) 0.122 81.00
C Chelsea Logistics and Infra Hdgs Corp. 3.08 (0.98%) 3.05 9.36 (203.90%) 1.91
CA Concrete Aggregates Corp. "A" 57.85 (0.00%) 57.85 162 (180.03%) 45.5 1.15 (1.99%)
CAB Concrete Aggregates Corp. "B" 64.2 (-0.93%) 64.8 205 (219.31%) 27.5
CAT Central Azucarera De Tarlac 12.94 (0.00%) 12.94 24 (85.47%) 11 12.686
CDC Cityland Development Corporation 0.76 (4.11%) 0.73 1.05 (38.16%) 0.65 5.429 0.05 (6.58%)
CEB Cebu Air, Inc. 33.2 (4.40%) 31.8 98.9 (197.89%) 31.05 5.108 7.00 (21.08%)
CEI Crown Equities, Inc. 0.121 (-6.20%) 0.129 0.235 (94.21%) 0.114 6.102
CEU Centro Escolar University 5.51 (-12.40%) 6.29 7.59 (37.75%) 5.5 7.761 0.40 (7.26%)
CHI Cebu Holdings, Inc. 5.5 (0.00%) 5.5 7 (27.27%) 5.02 12.50
CHIB China Banking Corporation 18.94 (0.21%) 18.9 28.7 (51.53%) 17 6.272 1.76 (9.29%)
CHP Cemex Holdings Philippines, Inc. 1.06 (1.92%) 1.04 3.07 (189.62%) 0.9
CIC Concepcion Industrial Corporation 22.8 (0.22%) 22.75 45.5 (99.56%) 22.2 1.20 (5.26%)
CIP Chemical Industries of the Phils. 130 (0.00%) 130 228.8 (76.00%) 100
CLI Cebu Landmasters, Inc. 3.66 (-1.35%) 3.71 5.38 (46.99%) 3 0.20 (5.46%)
CNPF Century Pacific Food, Inc. 15.24 (1.06%) 15.08 16 (4.99%) 9.53 0.18 (1.18%)
COAL Coal Asia Holdings, Inc. 0.171 (0.00%) 0.171 0.295 (72.51%) 0.17
COL COL Financial Group, Inc. 16 (1.91%) 15.7 18.82 (17.63%) 14.9 14.815 0.85 (5.31%)
COSCO Cosco Capital, Inc. 5.04 (1.82%) 4.95 7.2 (42.86%) 4.25 0.10 (1.98%)
CPG Century Properties Group, Inc. 0.345 (1.47%) 0.34 0.67 (94.20%) 0.325 4.059 0.01 (2.90%)
CPGP 99.75 (-0.25%) 100 103 (3.26%) 96
CPM Century Peak Holdings Corporation 2.71 (0.00%) 2.71 3.26 (20.30%) 2.4 22.583
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 1.74 (0.00%) 1.74 2.21 (27.01%) 1.68 0.09 (5.17%)
CSB Citystate Savings Bank 8.44 (0.00%) 8.44 8.49 (0.59%) 4.52
CYBR Cyber Bay Corporation 0.26 (0.00%) 0.26 0.55 (111.54%) 0.21 -5.532
DAVIN Da Vinci Capital Holdings, Inc. 4.02 (0.00%) 4.02 6.15 (52.99%) 4
DD DoubleDragon Properties Corp. 16.34 (-2.16%) 16.7 26.95 (64.93%) 11
DDPR DoubleDragon Properties Corp. Pref. 101 (0.00%) 101 103 (1.98%) 96.5 4.86 (4.81%)
DELM Del Monte Pacific Limited 4.4 (3.53%) 4.25 6.5 (47.73%) 2.5
DFNN DFNN, Inc. 2.85 (-5.00%) 3 6.95 (143.86%) 2.53 29.381
DITO DITO CME Holdings Corp. 2.2 (-0.45%) 2.21 7.18 (226.36%) 1
DIZ Dizon Copper Silver Mines, Inc. 7.1 (0.00%) 7.1 8.48 (19.44%) 5.54 -118.333
DMC DMCI Holdings, Inc. 3.9 (-2.50%) 4 10.74 (175.38%) 3.1 3.578 0.48 (12.31%)
DMCP 1400 (0.00%) 1400 1400 (0.00%) 1400
DMPA1 9.98 (0.00%) 9.98 10.4 (4.21%) 9.6
DMPA2 10 (0.00%) 10 10.5 (5.00%) 9.6
DMW D.M. Wenceslao and Associates, Inc. 6.4 (-0.31%) 6.42 11.76 (83.75%) 6
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 4.38 (-2.67%) 4.5 10.8 (146.58%) 3.97 9.733 0.29 (6.62%)
DTEL 10.26 (0.00%) 10.26 10.25 (-0.10%) 10.25
DWC Discovery World Corporation 1.77 (0.00%) 1.77 2.32 (31.07%) 1.32
EAGLE Eagle Cement Corporation 8.2 (0.12%) 8.19 16.26 (98.29%) 5.9 0.26 (3.17%)
ECP Easycall Comm. Phils., Inc. 6.68 (2.77%) 6.5 16.5 (147.01%) 4 18.054
EEI EEI Corporation 4.42 (0.23%) 4.41 11.4 (157.92%) 4.31 8.598 0.20 (4.52%)
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. 0.275 (-3.51%) 0.285 0.56 (103.64%) 0.205 7.639
EMP Emperador Inc. 7.8 (1.30%) 7.7 9.5 (21.79%) 6
EURO Euro-Med Laboratories Phil., Inc. 2.17 (-2.25%) 2.22 4.49 (106.91%) 1.57 24.111 0.07 (3.23%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.128 (-3.76%) 0.133 0.145 (13.28%) 0.051 3.048
EW East West Banking Corporation 6.43 (2.88%) 6.25 13.64 (112.13%) 6.2 3.215
FAF First Abacus Financial Holdings Corp. 0.53 (-7.02%) 0.57 0.72 (35.85%) 0.5 176.667
FB San Miguel Food and Beverage, Inc. 62.95 (1.94%) 61.75 113.5 (80.30%) 44.5 1.20 (1.91%)
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 42.43 (4.22%)
FDC Filinvest Development Corporation 8.49 (4.81%) 8.1 14.7 (73.14%) 6.5 7.513 0.10 (1.18%)
FERRO Ferronoux Holdings, Inc. 2.32 (0.00%) 2.32 6.2 (167.24%) 2.3
FEU Far Eastern University, Inc. 830 (0.00%) 830 930 (12.05%) 800 55.333 18.00 (2.17%)
FFI Filipino Fund, Inc. 6.11 (0.00%) 6.11 8.63 (41.24%) 6 16.079
FGEN First Gen Corporation 20.15 (-0.49%) 20.25 27.65 (37.22%) 14 7.031 0.55 (2.73%)
FGENG First Gen Corporation - Series G Pref. 107 (0.00%) 107 113 (5.61%) 100.1
FJP F and J Prince Holdings Corp. "A" 2.88 (0.00%) 2.88 4.86 (68.75%) 2.87 96.00 0.20 (6.94%)
FJPB F and J Prince Holdings Corp. "B" 3.8 (0.00%) 3.8 5.2 (36.84%) 3.43
FLI Filinvest Land, Inc. 0.93 (1.09%) 0.92 2.05 (120.43%) 0.77 3.875 0.06 (6.45%)
FMETF First Metro Philippine Equity ETF 85 (1.19%) 84 125 (47.06%) 65.5
FNI Global Ferronickel Holdings, Inc. 0.74 (1.37%) 0.73 2.1 (183.78%) 0.455
FOOD Alliance Select Foods Int'l, Inc. 0.56 (1.82%) 0.55 0.89 (58.93%) 0.44 10.747
FPH First Phil. Holdings Corp. 54.15 (-1.19%) 54.8 94.2 (73.96%) 41 2.916 1.00 (1.85%)
FPHPC 500 (0.00%) 500 505 (1.00%) 418
FPI Forum Pacific, Inc. 0.156 (0.00%) 0.156 0.295 (89.10%) 0.152 -5.032
FRUIT Fruitas Holdings, Inc. 1.25 (4.17%) 1.2 2.45 (96.00%) 0.9
GEO GEOGRACE Resources Philippines, Inc. 0.2 (0.50%) 0.199 0.3 (50.00%) 0.175 31.25
GERI Global-Estate Resorts, Inc. 0.8 (2.56%) 0.78 1.47 (83.75%) 0.6 5.882
GLO Globe Telecom, Inc. 2200 (-0.90%) 2220 2308 (4.91%) 1590 16.187 68.25 (3.10%)
GLOPA Globe Telecom, Inc - Preferred "A" 5 (0.00%) 5 0 () 0
GLOPP Globe Telecom, Inc. - Perpetual Pref. 512 (0.39%) 510 513 (0.20%) 420
GMA7 GMA Network, Inc. 4.79 (0.00%) 4.79 7.15 (49.27%) 4.28 10.191 0.45 (9.39%)
GMAP GMA Holdings, Inc. "PDR" 4.87 (7.74%) 4.52 6.9 (41.68%) 4.5
GPH Grand Plaza Hotel Corporation 12.66 (0.00%) 12.66 14.5 (14.53%) 9.11
GREEN Greenergy Holdings, Inc. 1.56 (2.63%) 1.52 2.64 (69.23%) 0.65 0.881
GSMI Ginebra San Miguel Inc. 29.85 (0.00%) 29.85 69.8 (133.84%) 25 8.504 0.75 (2.51%)
GTCAP GT Capital Holdings, Inc. 370 (0.00%) 370 972 (162.70%) 290 5.762 3.00 (0.81%)
GTPPA GT Capital Non-Voting Perpetual Pref "A" 990 (0.00%) 990 1000 (1.01%) 856 34.72 (3.51%)
GTPPB GT Capital Non-Voting Perpetual Pref "B" 985 (0.00%) 985 1010 (2.54%) 900 38.21 (3.88%)
HI House of Investments, Inc. 3.21 (-5.31%) 3.39 6.55 (104.05%) 3.21 2.401 0.07 (2.18%)
HLCM Holcim Philippines, Inc. 7.7 (0.26%) 7.68 15.12 (96.36%) 6.6 19.744
HOME AllHome Corp. 5.48 (0.18%) 5.47 11.82 (115.69%) 4.25
HOUSE 8990 Holdings, Inc. 10.02 (-0.79%) 10.1 16.4 (63.67%) 9.9
HVN Golden Bria Holdings, Inc. 290.4 (-1.56%) 295 483 (66.32%) 270
I I-Remit, Inc. 0.92 (3.37%) 0.89 1.44 (56.52%) 0.83 16.429
ICT Int'l Container Terminal Services, Inc. 84 (-1.18%) 85 148.9 (77.26%) 61.85 20.667 5.00 (5.95%)
IDC Italpinas Development Corporation 1.72 (-1.15%) 1.74 6.1 (254.65%) 1.4
IMI Integrated Micro-Electronics, Inc. 5.27 (-1.50%) 5.35 10.78 (104.55%) 3.2 4.816 0.00 (0.00%)
IMP Imperial Resources, Inc. 1.25 (0.00%) 1.25 2.09 (67.20%) 1 3.472
ION Ionics, Inc. 1.15 (1.77%) 1.13 1.77 (53.91%) 0.85 4.327
IPM IPM Holdings, Inc. 5 (0.00%) 5 8 (60.00%) 2.4
IPO iPeople, Inc. 7.99 (0.00%) 7.99 11.26 (40.93%) 5.22 28.353 0.15 (1.88%)
IRC Philippine Infradev Holdings Inc. 0.78 (-1.27%) 0.79 2.05 (162.82%) 0.54 0.377
IS Island Information and Technology, Inc. 0.056 (-25.33%) 0.075 0.138 (146.43%) 0.053 4,538.236
JAS Jackstones, Inc. 1.68 (-5.62%) 1.78 3.33 (98.21%) 1.4
JFC Jollibee Foods Corporation 116.1 (-4.84%) 122 290 (149.78%) 91.1 15.151 1.23 (1.06%)
JGS JG Summit Holdings, Inc. 48.75 (0.72%) 48.4 83 (70.26%) 28 18.19 0.37 (0.76%)
JOH Jolliville Holdings Corporation 5.72 (0.00%) 5.72 7.28 (27.27%) 4.5 4.189
KEP Keppel Philippines Properties, Inc. 3.69 (12.84%) 3.27 4.79 (29.81%) 3.02 369.00
KPH Keppel Philippines Holdings, Inc. "A" 4.73 (0.00%) 4.73 8.99 (90.06%) 3.8 51.978 0.10 (2.11%)
KPHB Keppel Philippines Holdings, Inc. "B" 5.19 (0.00%) 5.19 7.13 (37.38%) 4.85 21.625
KPPI Kepwealth Property Phils., Inc. 6 (0.00%) 6 27.35 (355.83%) 5
LAND City and Land Developers, Inc. 0.69 (1.47%) 0.68 0.89 (28.99%) 0.54 6.273 0.04 (5.80%)
LBC LBC Express Holdings, Inc. 13.88 (0.00%) 13.88 15.98 (15.13%) 7.51 0.45 (3.24%)
LC Lepanto Consolidated Mining Co. "A" 0.075 (1.35%) 0.074 0.124 (65.33%) 0.06 0.942
LCB Lepanto Consolidated Mining Co. "B" 0.077 (2.67%) 0.075 0.13 (68.83%) 0.059 0.967
LFM Liberty Flour Mills, Inc. 40 (0.00%) 40 75 (87.50%) 26.4 58.824 0.30 (0.75%)
LIHC Lodestar Investment Hldgs Corp. 0.52 (0.00%) 0.52 0.61 (17.31%) 0.37 -86.667
LMG LMG Chemicals Corporation 4.59 (3.15%) 4.45 5.63 (22.66%) 3.5 255.00
LOTO Pacific Online Systems Corporation 1.89 (-0.53%) 1.9 3.35 (77.25%) 1.49 2.64
LPZ Lopez Holdings Corporation 2.41 (-0.82%) 2.43 4.8 (99.17%) 2.4 1.883 0.10 (4.15%)
LR Leisure and Resorts World Corporation 1.42 (0.00%) 1.42 4.86 (242.25%) 1.02 4.127
LRP Leisure and Resorts World Corp.-Pref 1 (0.00%) 1 1.08 (8.00%) 0.96 9.42 (942.00%)
LRW Leisure and Resorts World Corp.-Warrants 0.71 (0.00%) 0.71 2.29 (222.54%) 0.6
LSC Lorenzo Shipping Corporation 0.76 (0.00%) 0.76 1.06 (39.47%) 0.61 2.923
LTG LT Group, Inc. 7.77 (2.64%) 7.57 16.4 (111.07%) 5.5 5.18 0.30 (3.86%)
MA Manila Mining Corporation "A" 0.0063 (0.00%) 0.0063 0.011 (74.60%) 0.0056 315.00
MAB Manila Mining Corporation "B" 0.007 (0.00%) 0.007 0.014 (100.00%) 0.0042 350.00
MAC Macroasia Corporation 4.42 (8.60%) 4.07 21.5 (386.43%) 3.42 6.697 0.20 (4.52%)
MACAY Macay Holdings, Inc. 6.82 (0.00%) 6.82 12.18 (78.59%) 4.75 0.20 (2.93%)
MAH Metro Alliance Hold'gs and Eqts. "A" 2.53 (-1.94%) 2.58 3.3 (30.43%) 0.89
MAHB Metro Alliance Hold'gs and Eqts. "B" 2.75 (0.00%) 2.75 3.24 (17.82%) 0.9
MARC Marcventures Holdings, Inc. 0.53 (0.00%) 0.53 1.44 (171.70%) 0.45 1.152
MAXS Max's Group, Inc. 5.45 (0.37%) 5.43 14.8 (171.56%) 4.2 0.15 (2.75%)
MB Manila Bulletin Publishing Corp. 0.375 (4.17%) 0.36 0.7 (86.67%) 0.305 80.366
MBC Manila Broadcasting Company 16.5 (5.10%) 15.7 19 (15.15%) 9.02 0.30 (1.82%)
MBT Metropolitan Bank and Trust Company 34.15 (1.04%) 33.8 70.04 (105.10%) 32.9 5.858 1.00 (2.93%)
MED MEDCO Holdings, Inc. 0.31 (10.71%) 0.28 0.57 (83.87%) 0.21
MEG Megaworld Corporation 2.75 (2.23%) 2.69 6.54 (137.82%) 1.86 5.753 0.07 (2.55%)
MER Manila Electric Company 272 (-1.09%) 275 391 (43.75%) 189.7 13.32 16.06 (5.90%)
MFC Manulife Financial Corporation 600 (-0.17%) 601 880 (46.67%) 600 6.316 0.75 (0.13%)
MFIN Makati Finance Corporation 1.85 (7.56%) 1.72 3.22 (74.05%) 1.46 0.01 (0.54%)
MG Millenium Global Holdings, Inc. 0.115 (-4.96%) 0.121 0.211 (83.48%) 0.102
MHC Mabuhay Holdings Corporation 0.54 (0.00%) 0.54 0.82 (51.85%) 0.27 72.00
MJC Manila Jockey Club, Inc. 2.25 (0.00%) 2.25 4.2 (86.67%) 1.6 1,250.00
MJIC MJC Investments Corporation 2.1 (0.00%) 2.1 3.39 (61.43%) 2.1 1,050.00
MPI Metro Pacific Investments Corporation 2.83 (2.91%) 2.75 5.28 (86.57%) 2.28 6.316 0.11 (3.89%)
MRC MRC Allied, Inc. 0.14 (-1.41%) 0.142 0.38 (171.43%) 0.105 4.667
MRSGI Metro Retail Stores Group, Inc. 1.53 (2.00%) 1.5 2.87 (87.58%) 1.15 0.06 (3.92%)
MVC Mabuhay Vinyl Corporation 3.45 (0.00%) 3.45 3.66 (6.09%) 2.85 5.769 0.07 (2.03%)
MWC Manila Water Company, Inc. 11.84 (3.14%) 11.48 25.65 (116.64%) 5.01 4.485 0.91 (7.69%)
MWIDE Megawide Construction Corporation 5 (7.99%) 4.63 22.2 (344.00%) 4.54 8.929
MWP Megawide Const. Corp. - Perpetual Pref. 99.7 (-0.30%) 100 104 (4.31%) 96 7.03 (7.05%)
NI NiHAO Minerals Resources Int'l, Inc. 1 (0.00%) 1 1.3 (30.00%) 0.76 33.333
NIKL Nickel Asia Corporation 1.51 (1.34%) 1.49 5.1 (237.75%) 1.4 6.864 0.14 (9.27%)
NOW Now Corporation 1.7 (4.94%) 1.62 4.78 (181.18%) 1
NRCP National Reinsurance Corp. of the Phils. 0.64 (0.00%) 0.64 1.17 (82.81%) 0.52 9.143
OM Omico Corporation 0.36 (-5.26%) 0.38 0.66 (83.33%) 0.275 -15.153
OPM Oriental Pet. and Minerals Corp. "A" 0.0084 (0.00%) 0.0084 0.013 (54.76%) 0.008 40.301 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. "B" 0.0095 (0.00%) 0.0095 0.013 (36.84%) 0.008 13.571
ORE Oriental Peninsula Resources Group, Inc. 0.47 (3.30%) 0.455 0.96 (104.26%) 0.4 78.333
OV The Philodrill Corporation 0.008 (0.00%) 0.008 0.012 (50.00%) 0.006 13.333
PA Pacifica Holdings, Inc. 2.8 (6.87%) 2.62 9.4 (235.71%) 2.4 -31,111.109
PAL PAL Holdings Inc. 6.05 (0.83%) 6 10.5 (73.55%) 5
PAX Paxys, Inc. 2.19 (2.34%) 2.14 3.07 (40.18%) 2 121.667
PBB Philippine Business Bank 8.9 (-9.18%) 9.8 14 (57.30%) 5.32 6.692
PBC Philippine Bank of Communications 16.9 (-10.39%) 18.86 24 (42.01%) 16 13.00
PCOR Petron Corporation 2.9 (-0.68%) 2.92 6.27 (116.21%) 2 10.357 0.10 (3.45%)
PERC Petroenergy Resources Corporation 2.42 (-0.41%) 2.43 4.9 (102.48%) 2.02 3.267
PGOLD Puregold Price Club, Inc. 46.35 (0.00%) 46.35 50 (7.87%) 26 19.64 0.40 (0.86%)
PHA Premiere Horizon Alliance Corporation 0.198 (0.51%) 0.197 0.95 (379.80%) 0.17 11.00
PHES Phil. Estates Corporation 0.29 (0.00%) 0.29 0.54 (86.21%) 0.255 24.167
PHN Phinma Corporation 8.76 (0.00%) 8.76 13.74 (56.85%) 7.9 97.333 0.40 (4.57%)
PHR PH Resorts Group Holdings, Inc. 2.59 (6.15%) 2.44 5.75 (122.01%) 1.66
PIP Pepsi-Cola Products Philippines, Inc. 1.9 (0.00%) 1.9 2.22 (16.84%) 1.2 8.636 0.09 (4.74%)
PIZZA Shakey's Pizza Asia Ventures, Inc. 5.72 (2.69%) 5.57 14.9 (160.49%) 4.54
PLC Premium Leisure Corp. 0.29 (1.75%) 0.285 0.85 (193.10%) 0.255 0.05 (17.24%)
PMPC Panasonic Manufacturing Phils. Corp. 4 (-13.04%) 4.6 5.98 (49.50%) 2.56 3.175 0.21 (5.25%)
PNB Philippine National Bank 20.75 (5.76%) 19.62 58.83 (183.52%) 18.5 2.737
PNX Phoenix Petroleum Philippines, Inc. 11.18 (0.90%) 11.08 12.3 (10.02%) 6.61 6.50 0.15 (1.34%)
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 99 (0.00%) 99 102.5 (3.54%) 98 5.57 (5.63%)
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 100.5 (0.00%) 100.5 110 (9.45%) 100 6.08 (6.05%)
PNX4 999 (0.00%) 999 1055 (5.61%) 981
PNXP Phoenix Petroleum - Perpetual Pref. 100 (0.00%) 100 0 () 0
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
PPC Pryce Corporation 4.3 (0.00%) 4.3 7.38 (71.63%) 3.8 0.24 (5.58%)
PRC Philippine Racing Club, Inc. 8.39 (19.01%) 7.05 9.49 (13.11%) 7.05 7.464 0.13 (1.55%)
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1000 (0.00%) 1000 1028 (2.80%) 900 94.50 (9.45%)
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1030 (0.00%) 1030 1115 (8.25%) 911 102.87 (9.99%)
PRF3A 1015 (2.22%) 993 1070 (5.42%) 985.5
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1030 (0.68%) 1023 1130 (9.71%) 990 35.69 (3.47%)
PRIM Prime Media Holdings, Inc. 0.8 (5.26%) 0.76 1.98 (147.50%) 0.68
PRMX Primex Corporation 1.49 (0.00%) 1.49 2.63 (76.51%) 1.08 30.04 0.03 (2.01%)
PSB Philippine Savings Bank 43.5 (1.05%) 43.05 57 (31.03%) 34.05 3.926 3.75 (8.62%)
PSE The Philippine Stock Exchange, Inc 170 (0.00%) 170 195 (14.71%) 132 19.187 8.80 (5.18%)
PTC Philippine Trust Company 95 (0.00%) 95 140 (47.37%) 76.6 115.854
PX Philex Mining Corporation 2.28 (-0.87%) 2.3 4.22 (85.09%) 1.85 18.537
PXP PXP Energy Corporation 4.68 (1.74%) 4.6 13.92 (197.44%) 3.5 16.714
RCB Rizal Commercial Banking Corp. 16.2 (1.38%) 15.98 32 (97.53%) 14 6.183 0.49 (3.02%)
RCI Roxas and Company, Inc. 1.77 (0.00%) 1.77 2.29 (29.38%) 1.21 14.75
REG Republic Glass Holdings Corp. 2.88 (-0.69%) 2.9 3.5 (21.53%) 2.35 14.40 0.08 (2.78%)
RFM RFM Corporation 4.5 (0.22%) 4.49 5.51 (22.44%) 2.51 14.063 0.16 (3.56%)
RLC Robinson Land Corporation 14.22 (-0.28%) 14.26 29.8 (109.56%) 10 8.778 0.50 (3.52%)
RLT Philippine Realty and Holdings Corp. 0.239 (5.75%) 0.226 0.43 (79.92%) 0.211 2.988
ROCK Rockwell Land Corporation 1.41 (-2.08%) 1.44 2.52 (78.72%) 1.4 3.389 0.08 (5.67%)
ROX Roxas Holdings, Inc. 1.43 (3.62%) 1.38 2.58 (80.42%) 1.28 17.875
RRHI Robinsons Retail Holdings, Inc. 67.75 (-0.29%) 67.95 81.7 (20.59%) 44 0.72 (1.06%)
SBS SBS Philippines Corporation 5.98 (0.00%) 5.98 9.7 (62.21%) 5 0.02 (0.33%)
SCC Semirara Mining and Power Corporation 11.32 (-3.58%) 11.74 24.8 (119.08%) 8.3 4.00 1.25 (11.04%)
SECB Security Bank Corporation 84.15 (7.75%) 78.1 206.4 (145.28%) 77 7.369 1.50 (1.78%)
SEVN Philippine Seven Corporation 127 (-1.55%) 129 164 (29.13%) 114 62.562 0.50 (0.39%)
SFI Swift Foods, Inc. 0.103 (0.98%) 0.102 0.161 (56.31%) 0.1 44.783
SFIP Swift Foods, Inc. Conv. Pref. 1.5 (0.00%) 1.5 1.75 (16.67%) 1.2
SGI Solid Group, Inc. 0.98 (0.00%) 0.98 1.44 (46.94%) 0.75 7.00 0.06 (6.12%)
SGP Synergy Grid and Dev't Phils., Inc. 159 (0.00%) 159 536.5 (237.42%) 130 -993.75
SHLPH Pilipinas Shell Petroleum Corporation 16.9 (1.08%) 16.72 42.75 (152.96%) 16.3 3.00 (17.75%)
SHNG Shang Properties, Inc. 2.58 (0.78%) 2.56 3.47 (34.50%) 2.45 4.076 0.18 (6.98%)
SLF Sun Life Financial, Inc. 1580 (0.00%) 1580 1911 (20.95%) 1350 9.355 1.55 (0.10%)
SLI Sta. Lucia Land, Inc. 1.82 (-3.19%) 1.88 2.8 (53.85%) 1.8 15.167
SM SM Investments Corporation 836 (-0.12%) 837 1100 (31.58%) 509.5 27.16 9.12 (1.09%)
SMC San Miguel Corporation 95.9 (-0.10%) 96 187.5 (95.52%) 72.5 14.508 1.05 (1.09%)
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. 77.65 (0.19%) 77.5 79 (1.74%) 74.8 4.50 (5.80%)
SMC2D San Miguel Corporation Series 2-D Pref. 75 (0.67%) 74.5 76.45 (1.93%) 71.45 3.34 (4.45%)
SMC2E San Miguel Corporation Series 2-E Pref. 76 (0.80%) 75.4 77 (1.32%) 71.65 3.56 (4.68%)
SMC2F San Miguel Corporation Series 2-F Pref. 77 (-0.06%) 77.05 78 (1.30%) 73.05 3.83 (4.97%)
SMC2G San Miguel Corporation Series 2-G Pref. 75.3 (0.00%) 75.3 78 (3.59%) 72.8 3.70 (4.91%)
SMC2H San Miguel Corporation Series 2-H Pref. 75.25 (0.00%) 75.25 79.95 (6.25%) 70 3.56 (4.73%)
SMC2I San Miguel Corporation Series 2-I Pref. 76.9 (0.52%) 76.5 77 (0.13%) 71.5 3.56 (4.63%)
SMCP1 75.5 (0.00%) 75.5 80 (5.96%) 73
SMPH SM Prime Holdings, Inc. 29.5 (-1.01%) 29.8 43.35 (46.95%) 19.9 26.457 0.35 (1.19%)
SOC SOCResources, Inc. 0.66 (-1.49%) 0.67 1.17 (77.27%) 0.52 75.862
SPC SPC Power Corporation 7.72 (1.18%) 7.63 9.63 (24.74%) 6.25 6.226 0.40 (5.18%)
SPM Seafront Resources Corporation 1.99 (0.00%) 1.99 2.8 (40.70%) 1.78 99.50
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 1.1 (2.80%) 1.07 3.7 (236.36%) 0.88 0.02 (1.82%)
SSP SFA Semicon Philippines Corporation 1.26 (-1.56%) 1.28 1.8 (42.86%) 0.5
STI STI Education Systems Holdings, Inc. 0.29 (1.75%) 0.285 0.83 (186.21%) 0.28 4.833
STR Vistamalls, Inc. 3.7 (3.93%) 3.56 6.8 (83.78%) 3.04 12.937 0.06 (1.62%)
SUN Suntrust Home Developers, Inc. 1.13 (0.89%) 1.12 2.47 (118.58%) 0.72 24.565
T TKC Metals Corporation 0.78 (5.41%) 0.74 1.67 (114.10%) 0.55 -1.56
TBGI Transpacific Broadband Group Int'l. Inc. 0.175 (1.16%) 0.173 0.435 (148.57%) 0.13 28.689
TECB2 0.84 (0.00%) 0.84 1.03 (22.62%) 0.84
TECH Cirtek Holdings Philippines Corporation 7.34 (0.55%) 7.3 26.5 (261.04%) 3.6 12.805 0.00 (0.00%)
TEL PLDT, Inc. 1204 (-0.58%) 1211 1373 (14.04%) 805 13.795 72.00 (5.98%)
TFC PTFC Redevelopment Corporation 44.95 (0.00%) 44.95 59 (31.26%) 38.05 31.879
TFHI Top Frontier Investment Holdings, Inc. 137.9 (1.40%) 136 274 (98.69%) 125
TUGS Harbor Star Shipping Services, Inc. 0.78 (6.85%) 0.73 2.44 (212.82%) 0.51
UBP Union Bank of the Philippines 53.95 (0.47%) 53.7 64.05 (18.72%) 51.4 8.101 1.90 (3.52%)
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 0.0042 (0.00%) 0.0042 0.0084 (100.00%) 0.0032 -21.00
URC Universal Robina Corporation 125.1 (2.54%) 122 180.4 (44.20%) 82 29.928 3.15 (2.52%)
V Vantage Equities, Inc. 1.02 (0.00%) 1.02 1.26 (23.53%) 0.9 80.315
VITA Vitarich Corporation 0.79 (0.00%) 0.79 1.42 (79.75%) 0.63 79.00
VLL Vista Land and Lifescapes, Inc. 3.4 (2.41%) 3.32 7.88 (131.76%) 3.02 4.261 0.26 (7.65%)
VMC Victorias Milling Company, Inc. 2.21 (0.00%) 2.21 2.9 (31.22%) 2.11 10.045
VUL Vulcan Industrial and Mining Corporation 0.63 (0.00%) 0.63 1.68 (166.67%) 0.48 6.344
VVT Vivant Corporation 15 (0.00%) 15 17 (13.33%) 11 8.87 0.34 (2.27%)
WEB Philweb Corporation 2.11 (-1.86%) 2.15 5.17 (145.02%) 1.1 2.843
WIN Wellex Industries, Inc. 0.177 (0.57%) 0.176 0.255 (44.07%) 0.156 -19.667
WLCON Wilcon Depot, Inc. 15.46 (3.62%) 14.92 19 (22.90%) 10.5 0.16 (1.03%)
WPI Waterfront Philippines, Inc. 0.37 (-1.33%) 0.375 0.89 (140.54%) 0.3 21.765
X Xurpas Inc. 0.57 (0.00%) 0.57 1.22 (114.04%) 0.4
ZHI Zeus Holdings, Inc. 0.145 (-0.68%) 0.146 0.345 (137.93%) 0.104 -604.167

Labels: