PSEi: 6566.82 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. 4.18 (0.00%) 4.18 6.99 (67.22%) 3.25 663.492
ABA AbaCore Capital Holdings, Inc. 0.57 (-3.39%) 0.59 1.08 (89.47%) 0.305 2.566
ABG Asiabest Group International, Inc. 26.2 (0.00%) 26.2 27.55 (5.15%) 2.66 5,240.00
ABS ABS-CBN Corporation 4.42 (2.79%) 4.3 8.15 (84.39%) 3.82 1.727
ABSP ABS-CBN Holdings Corporation ''PDR'' 4.03 (5.50%) 3.82 8 (98.51%) 3.52
AC Ayala Corporation 608 (3.40%) 588 740 (21.71%) 542 11.234 8.37 (1.38%)
ACE Acesite (Phils.) Hotel Corp. 1.37 (0.00%) 1.37 1.99 (45.26%) 1.16 7.211
ACEN AC Energy Corporation 2.63 (-1.50%) 2.67 6 (128.14%) 2.48 0.05 (1.90%)
ACENA 1018 (0.00%) 1018 1070 (5.11%) 1005
ACENB 1070 (0.47%) 1065 1115 (4.21%) 1025
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPAR 2590 (0.00%) 2590 2600 (0.39%) 2460
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 498.2 (0.00%) 498.2 525 (5.38%) 460
ACPB3 2020 (0.00%) 2020 2094 (3.66%) 1999
ACR Alsons Consolidated Resources, Inc. 0.53 (0.00%) 0.53 0.61 (15.09%) 0.425 23.043 0.04 (7.55%)
AEV Aboitiz Equity Ventures, Inc. 34 (0.29%) 33.9 39.8 (17.06%) 30.6 8.691
AGI Alliance Global Group, Inc. 6.7 (0.90%) 6.64 9.9 (47.76%) 5.76 3.667 0.10 (1.49%)
ALCO Arthaland Corporation 0.35 (2.94%) 0.34 0.54 (54.29%) 0.31 1.84 0.01 (2.86%)
ALCPD 461 (0.22%) 460 499.8 (8.42%) 400
ALCPF 488 (0.00%) 488 508 (4.10%) 430.2
ALHI Anchor Land Holdings, Inc. 4.5 (0.00%) 4.5 8.96 (99.11%) 3.68 5.844 0.12 (2.67%)
ALI Ayala Land, Inc. 22.5 (-1.53%) 22.85 38.95 (73.11%) 20.85 10.00 0.50 (2.22%)
ALLDY 0.109 (-0.91%) 0.11 0.157 (44.04%) 0.095
ALLHC AyalaLand Logistics Holdings Corp. 1.57 (1.95%) 1.54 2.18 (38.85%) 1.33
ALTER 1.03 (0.98%) 1.02 1.24 (20.39%) 0.64
ANI AgriNurture, Inc. 0.54 (0.00%) 0.54 0.78 (44.44%) 0.43 54.00
ANS A. Soriano Corporation 13.8 (-1.43%) 14 16 (15.94%) 10.7 9.02 0.75 (5.43%)
AP Aboitiz Power Corporation 36.9 (1.10%) 36.5 44.5 (20.60%) 32.4 15.702
APB2R Ayala Corp. Class ''B'' Pref. Shares 499 (0.00%) 499 505 (1.20%) 480 24.11 (4.83%)
APC APC Group, Inc. 0.173 (0.00%) 0.173 0.245 (41.62%) 0.15 8.65
APL Apollo Global Capital, Inc. 0.0049 (2.08%) 0.0048 0.015 (206.12%) 0.0034
APO Anglo-Philippine Holdings Corporation 0.55 (5.77%) 0.52 0.82 (49.09%) 0.33 6.111
APVI Altus Property Ventures, Inc. 8.5 (-4.49%) 8.9 9.59 (12.82%) 8.1
APX Apex Mining Company, Inc. 6.12 (-1.92%) 6.24 7.18 (17.32%) 3.16 122.40 0.08 (1.31%)
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
ARA Araneta Properties, Inc. 0.56 (-3.45%) 0.58 0.93 (66.07%) 0.48 34.783
AREIT AREIT, Inc. 39.85 (-0.37%) 40 42 (5.40%) 32.85 1.69 (4.24%)
ASLAG 0.93 (0.00%) 0.93 1.48 (59.14%) 0.91
AT Atlas Cons. Mining and Dev't Corp. 3.95 (1.28%) 3.9 5.24 (32.66%) 3.6 65.833
ATI Asian Terminals, Inc. 21.5 (0.94%) 21.3 21.5 (0.00%) 16.02 11.559 1.50 (6.98%)
ATN ATN Holdings, Inc. ''A'' 0.52 (-3.70%) 0.54 0.65 (25.00%) 0.4 753.623
ATNB ATN Holdings, Inc. ''B'' 0.55 (0.00%) 0.55 0.66 (20.00%) 0.4 500.00
AUB Asia United Bank Corporation 74.6 (-0.27%) 74.8 79.85 (7.04%) 38.8 2.33 (3.12%)
AXLM Axelum Resources Corp. 2.12 (3.41%) 2.05 2.64 (24.53%) 1.8
BALAI 0.36 (0.00%) 0.36 0.51 (41.67%) 0.34
BC Benguet Corporation ''A'' 4.16 (0.00%) 4.16 4.4 (5.77%) 3.31 21.895 0.20 (4.81%)
BCB Benguet Corporation ''B'' 4.02 (0.00%) 4.02 4.83 (20.15%) 3.09 3.98
BCOR Berjaya Philippines, Inc. 5.9 (0.00%) 5.9 9.8 (66.10%) 5.21 491.667
BCP Benguet Corporation Conv. Pref. ''A'' 24.4 (0.00%) 24.4 24.4 (0.00%) 12.08
BDO BDO Unibank, Inc. 168 (1.14%) 166.1 169 (0.60%) 127 16.766 3.75 (2.23%)
BEL Belle Corporation 1.48 (0.00%) 1.48 2.99 (102.03%) 1.41 5.382
BH BHI Holdings, Inc. 680 (0.00%) 680 960 (41.18%) 680
BHI Boulevard Holdings, Inc. 0.04 (0.00%) 0.04 0.107 (167.50%) 0.038 66.667
BKR Bright Kindle Res. and Investments, Inc. 0.94 (-1.05%) 0.95 1.66 (76.60%) 0.6
BLOOM Bloomberry Resorts Corporation 4.12 (0.00%) 4.12 11.14 (170.39%) 2.6 4.563
BMM Bogo Medellin Milling Company 52 (0.00%) 52 74.9 (44.04%) 50 15.339
BNCOM 6.92 (0.00%) 6.92 8.8 (27.17%) 6.2
BPI Bank of the Philippine Islands 141 (3.07%) 136.8 149.6 (6.10%) 108.4 22.066 3.96 (2.81%)
BRN A Brown Company, Inc. 0.54 (0.00%) 0.54 0.71 (31.48%) 0.5 2.70 0.03 (5.56%)
BRNP 95.05 (0.00%) 95.05 100 (5.21%) 90
BRNPB 102.5 (0.00%) 102.5 129 (25.85%) 96
BRNPC 103.8 (-0.10%) 103.9 108.9 (4.91%) 95.3
BSC Basic Energy Corporation 0.121 (-2.42%) 0.124 0.162 (33.88%) 0.12 60.50
C Chelsea Logistics and Infra Hdgs Corp. 1.14 (-3.39%) 1.18 1.48 (29.82%) 1
CA Concrete Aggregates Corp. ''A'' 47.2 (0.00%) 47.2 54.4 (15.25%) 37.4 2.14 (4.53%)
CAB Concrete Aggregates Corp. ''B'' 43 (0.00%) 43 66.75 (55.23%) 42.5
CAT Central Azucarera De Tarlac 10.88 (-1.09%) 11 17.2 (58.09%) 10 34.00 6.44 (59.19%)
CBC 86.7 (-3.67%) 90 95 (9.57%) 36.8
CDC Cityland Development Corporation 0.63 (0.00%) 0.63 0.75 (19.05%) 0.58 4.20 0.05 (7.94%)
CEB Cebu Air, Inc. 34.3 (-1.01%) 34.65 38 (10.79%) 26 2.254
CEBCP Cebu Air, Inc. Convertible Pref 38.4 (-1.41%) 38.95 40.5 (5.47%) 28.1
CEI Crown Equities, Inc. 0.053 (-1.85%) 0.054 0.098 (84.91%) 0.05 46.491
CEU Centro Escolar University 14.3 (0.00%) 14.3 15.48 (8.25%) 7.79 20.141 2.40 (16.78%)
CHP Cemex Holdings Philippines, Inc. 1.38 (-1.43%) 1.4 1.98 (43.48%) 1.1
CIC Concepcion Industrial Corporation 15 (0.00%) 15 16.2 (8.00%) 11.6 0.70 (4.67%)
CLI Cebu Landmasters, Inc. 2.49 (-1.19%) 2.52 2.9 (16.47%) 2.45 0.18 (7.23%)
CLIA1 1010 (0.00%) 1010 1250 (23.76%) 950
CLIA2 1036 (-0.86%) 1045 1081 (4.34%) 1000
CNPF Century Pacific Food, Inc. 42 (5.00%) 40 45.5 (8.33%) 31.55
CNVRG Converge ICT Solutions, Inc. 18.7 (0.65%) 18.58 19.8 (5.88%) 8.76 0.18 (0.96%)
COAL Coal Asia Holdings, Inc. 0.121 (-0.82%) 0.122 0.21 (73.55%) 0.116
COL COL Financial Group, Inc. 1.58 (-2.47%) 1.62 2.18 (37.97%) 1.53 1.646 0.07 (4.43%)
COSCO Cosco Capital, Inc. 6.05 (0.83%) 6 6.08 (0.50%) 4.51 0.21 (3.47%)
CPG Century Properties Group, Inc. 0.65 (1.56%) 0.64 0.67 (3.08%) 0.26 5.909 0.04 (6.15%)
CPGP Century Properties Group, Inc. Pref. A 101.8 (0.00%) 101.8 103 (1.18%) 95
CPGPB 101 (1.51%) 99.5 102.5 (1.49%) 95
CPM Century Peak Holdings Corporation 2.52 (0.80%) 2.5 3.06 (21.43%) 2.27 21.00
CREC 3.82 (0.26%) 3.81 3.86 (1.05%) 2.47
CREIT 3.2 (0.00%) 3.2 3.3 (3.12%) 2.7
CROWN Crown Asia Chemicals Corporation 1.65 (0.00%) 1.65 2.07 (25.45%) 1.6
CSB Citystate Savings Bank 11 (0.00%) 11 15.4 (40.00%) 5.96
CTS 0.5 (0.00%) 0.5 0.77 (54.00%) 0.49
CYBR Cyber Bay Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.24 -7.021
DD DoubleDragon Properties Corp. 9.94 (0.40%) 9.9 13.1 (31.79%) 7.74 0.26 (2.62%)
DDMPR DDMP REIT, Inc. 1.05 (0.96%) 1.04 1.18 (12.38%) 0.98 0.10 (9.52%)
DDPR DoubleDragon Properties Corp. Pref. 98 (0.00%) 98 99.6 (1.63%) 90 7.26 (7.41%)
DELM Del Monte Pacific Limited 2.85 (0.00%) 2.85 5.7 (100.00%) 2.6
DFNN DFNN, Inc. 2.39 (0.00%) 2.39 3.98 (66.53%) 2.06 24.639
DHI 1.3 (0.00%) 1.3 4.5 (246.15%) 1.2
DITO DITO CME Holdings Corp. 1.38 (4.55%) 1.32 2.33 (68.84%) 1.15
DIZ Dizon Copper Silver Mines, Inc. 2.85 (4.40%) 2.73 3.27 (14.74%) 2 4.831
DMC DMCI Holdings, Inc. 10.64 (-0.56%) 10.7 12.4 (16.54%) 10.22 13.468 1.20 (11.28%)
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
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 (0.00%) 5 6 (20.00%) 4.68 0.08 (1.60%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 5.79 (-0.17%) 5.8 6.89 (19.00%) 5 15.649 0.21 (3.63%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.25 (-0.10%) 10.25
DWC Discovery World Corporation 1.13 (0.00%) 1.13 1.4 (23.89%) 1.01
ECP Easycall Comm. Phils., Inc. 3.2 (-8.57%) 3.5 3.78 (18.12%) 1.55 8.649
ECVC 0.305 (0.00%) 0.305 0.72 (136.07%) 0.26
EEI EEI Corporation 3.18 (2.25%) 3.11 5.45 (71.38%) 2.98 2.85
EEIPA 97 (3.58%) 93.65 99 (2.06%) 86.1
EEIPB 87.05 (0.00%) 87.05 99 (13.73%) 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. 0.115 (0.00%) 0.115 0.157 (36.52%) 0.104 2.738
EMI 13.1 (0.46%) 13.04 19.04 (45.34%) 11.26
ENEX 3.75 (-1.57%) 3.81 8.5 (126.67%) 3.7
EURO Euro-Med Laboratories Phil., Inc. 0.85 (-2.30%) 0.87 1.01 (18.82%) 0.7 9.444 0.06 (7.06%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.24 (0.00%) 0.24 0.315 (31.25%) 0.225 5.714
EW East West Banking Corporation 10.6 (0.76%) 10.52 11.32 (6.79%) 8.8 3.827 0.54 (5.09%)
FAF First Abacus Financial Holdings Corp. 0.69 (0.00%) 0.69 0.7 (1.45%) 0.58 230.00
FB San Miguel Food and Beverage, Inc. 51.9 (-0.19%) 52 57.3 (10.40%) 44.35 3.25 (6.26%)
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 0.71 (0.00%) 0.71 0.94 (32.39%) 0.66
FDC Filinvest Development Corporation 4.67 (0.00%) 4.67 6 (28.48%) 3.8 3.384 0.10 (2.14%)
FERRO Ferronoux Holdings, Inc. 5.95 (0.00%) 5.95 8.02 (34.79%) 1.26
FEU Far Eastern University, Inc. 780 (-2.50%) 800 947 (21.41%) 625 43.382 32.00 (4.10%)
FFI Filipino Fund, Inc. 7.27 (0.00%) 7.27 8.3 (14.17%) 5.02 944.156
FGEN First Gen Corporation 16.5 (1.60%) 16.24 19.08 (15.64%) 15.9 4.084 1.35 (8.18%)
FGENG First Gen Corporation - Series G Pref. 100.4 (0.00%) 100.4 111.6 (11.16%) 99.5
FILRT 3.19 (0.00%) 3.19 3.28 (2.82%) 2.83
FJP F and J Prince Holdings Corp. ''A'' 2.01 (-8.22%) 2.19 2.62 (30.35%) 1.61 25.125 0.25 (12.44%)
FJPB F and J Prince Holdings Corp. ''B'' 1.91 (0.00%) 1.91 2.98 (56.02%) 1.58
FLI Filinvest Land, Inc. 0.75 (-6.25%) 0.8 0.88 (17.33%) 0.62 2.885 0.05 (6.67%)
FMETF First Metro Philippine Equity ETF 106.7 (0.85%) 105.8 121.5 (13.87%) 93
FNI Global Ferronickel Holdings, Inc. 1.04 (-1.89%) 1.06 2.03 (95.19%) 0.96
FOOD Alliance Select Foods Int'l, Inc. 0.48 (0.00%) 0.48 0.69 (43.75%) 0.36 9.212
FPH First Phil. Holdings Corp. 58.5 (1.04%) 57.9 66 (12.82%) 56.45 2.433 2.20 (3.76%)
FPI Forum Pacific, Inc. 0.225 (0.00%) 0.225 0.295 (31.11%) 0.2 -7.258
FRUIT Fruitas Holdings, Inc. 0.63 (0.00%) 0.63 0.87 (38.10%) 0.59 0.01 (1.59%)
GEO GEOGRACE Resources Philippines, Inc. 0.08 (-4.76%) 0.084 0.18 (125.00%) 0.071 12.50
GERI Global-Estate Resorts, Inc. 0.55 (-3.51%) 0.57 0.89 (61.82%) 0.5 4.044
GLO Globe Telecom, Inc. 1940 (-2.02%) 1980 2472 (27.42%) 1763 11.905 75.00 (3.87%)
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. 5.75 (0.70%) 5.71 7.73 (34.43%) 5.5 10.668 0.60 (10.43%)
GMAP GMA Holdings, Inc. ''PDR'' 5.01 (0.00%) 5.01 8 (59.68%) 4.8
GPH Grand Plaza Hotel Corporation 5.5 (10.00%) 5 11.96 (117.45%) 3.68
GREEN Greenergy Holdings, Inc. 0.158 (0.64%) 0.157 0.255 (61.39%) 0.136 0.089
GSMI Ginebra San Miguel Inc. 292 (-0.95%) 294.8 308 (5.48%) 174.6 51.499 12.50 (4.28%)
GTCAP GT Capital Holdings, Inc. 523 (3.77%) 504 743 (42.07%) 460 5.71 8.00 (1.53%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 990 (0.00%) 990 1000 (1.01%) 950
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 977 (-0.10%) 978 994 (1.74%) 930 50.95 (5.21%)
HI House of Investments, Inc. 3.5 (0.29%) 3.49 4.3 (22.86%) 3.1 2.859 0.05 (1.43%)
HOME AllHome Corp. 0.6 (0.00%) 0.6 0.94 (56.67%) 0.5 0.03 (5.00%)
HOUSE 8990 Holdings, Inc. 8.7 (-0.68%) 8.76 10.8 (24.14%) 8
HTI 1.14 (-0.87%) 1.15 1.19 (4.39%) 0.98
HVN Golden MV Holdings, Inc. 2286 (-0.09%) 2288 2598 (13.65%) 1020
I I-Remit, Inc. 0.22 (0.00%) 0.22 0.47 (113.64%) 0.2 24.176
ICT Int'l Container Terminal Services, Inc. 407 (5.71%) 385 446 (9.58%) 311 392.881 11.00 (2.70%)
IDC Italpinas Development Corporation 1.14 (-4.20%) 1.19 1.55 (35.96%) 0.74
IMI Integrated Micro-Electronics, Inc. 2.55 (12.33%) 2.27 2.55 (0.00%) 1.4 2.33
IMP Imperial Resources, Inc. 0.44 (-2.22%) 0.45 0.83 (88.64%) 0.44 1.222
INFRA 0.224 (0.00%) 0.224 0.59 (163.39%) 0.2
ION Ionics, Inc. 0.87 (2.35%) 0.85 1.1 (26.44%) 0.7 3.651
IPM IPM Holdings, Inc. 1.76 (0.00%) 1.76 3.49 (98.30%) 1.41
IPO iPeople, Inc. 5.75 (0.70%) 5.71 8.4 (46.09%) 5.5 21.36 0.19 (3.30%)
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.295 (104.86%) 0.053 11,669.751
JAS Jackstones, Inc. 2.12 (0.00%) 2.12 2.16 (1.89%) 0.76
JFC Jollibee Foods Corporation 233 (-0.85%) 235 279.6 (20.00%) 203 39.579 2.97 (1.27%)
JFCPA 995 (0.00%) 995 1009 (1.41%) 925
JFCPB 955.5 (-1.29%) 968 1000 (4.66%) 921
JGS JG Summit Holdings, Inc. 18.5 (3.12%) 17.94 34.2 (84.86%) 14.2 4.233 0.42 (2.27%)
JOH Jolliville Holdings Corporation 6.2 (0.00%) 6.2 7.58 (22.26%) 4.28 18.822
KEEPR 2.84 (2.90%) 2.76 2.89 (1.76%) 1.45
KEP Keppel Philippines Properties, Inc. 2.83 (-2.41%) 2.9 7.4 (161.48%) 2.42 283.00 15.14 (534.98%)
KPH Keppel Philippines Holdings, Inc. ''A'' 27.25 (0.00%) 27.25 27.4 (0.55%) 12.6 85.692 0.20 (0.73%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 26.1 (0.00%) 26.1 29 (11.11%) 11.88 108.75
KPPI Kepwealth Property Phils., Inc. 1.4 (0.00%) 1.4 1.96 (40.00%) 1.19
LAND City and Land Developers, Inc. 0.64 (0.00%) 0.64 0.83 (29.69%) 0.58 5.333 0.03 (4.69%)
LBC LBC Express Holdings, Inc. 8.44 (-0.71%) 8.5 15.96 (89.10%) 8.41
LC Lepanto Consolidated Mining Co. ''A'' 0.085 (-3.41%) 0.088 0.093 (9.41%) 0.058 1.068
LCB Lepanto Consolidated Mining Co. ''B'' 0.088 (0.00%) 0.088 0.094 (6.82%) 0.059 1.106
LFM Liberty Flour Mills, Inc. 17.52 (0.00%) 17.52 22.2 (26.71%) 12 30.737 0.60 (3.42%)
LMG LMG Corp. 0.17 (0.00%) 0.17 0.32 (88.24%) 0.12 6.296
LODE Lodestar Investment Hldgs Corp. 0.21 (0.00%) 0.21 0.39 (85.71%) 0.21
LOTO Pacific Online Systems Corporation 3.5 (2.94%) 3.4 5.46 (56.00%) 2.48 4.889 0.10 (2.86%)
LPC 0.041 (0.00%) 0.041 0.116 (182.93%) 0.032
LPZ Lopez Holdings Corporation 2.81 (0.00%) 2.81 4.5 (60.14%) 2.5 2.195 0.10 (3.56%)
LSC Lorenzo Shipping Corporation 0.7 (0.00%) 0.7 1.06 (51.43%) 0.455 2.692
LTG LT Group, Inc. 12.4 (2.48%) 12.1 12.5 (0.81%) 9.18 5.794 0.95 (7.66%)
MA Manila Mining Corporation ''A'' 0.0062 (-6.06%) 0.0066 0.0088 (41.94%) 0.0028 310.00
MAB Manila Mining Corporation ''B'' 0.006 (-7.69%) 0.0065 0.0088 (46.67%) 0.0027 300.00
MAC Macroasia Corporation 3.87 (0.52%) 3.85 7.81 (101.81%) 3.64 5.451 0.10 (2.58%)
MACAY Macay Holdings, Inc. 7.5 (0.00%) 7.5 8.5 (13.33%) 6.8
MAH Metro Alliance Hold'gs and Eqts. ''A'' 0.61 (0.00%) 0.61 0.97 (59.02%) 0.305
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 0.66 (0.00%) 0.66 1.27 (92.42%) 0.39
MARC Marcventures Holdings, Inc. 0.55 (3.77%) 0.53 0.87 (58.18%) 0.49 42.308 0.10 (18.18%)
MAXS Max's Group, Inc. 2.43 (-2.80%) 2.5 3.3 (35.80%) 2.2 0.17 (7.00%)
MB Manila Bulletin Publishing Corp. 0.2 (0.00%) 0.2 0.275 (37.50%) 0.172 27.397
MBC Manila Broadcasting Company 6.9 (0.00%) 6.9 8.99 (30.29%) 6 0.10 (1.45%)
MBT Metropolitan Bank and Trust Company 80.5 (3.21%) 78 82.6 (2.61%) 62.05 12.901 5.00 (6.21%)
MED MEDCO Holdings, Inc. 0.119 (0.00%) 0.119 0.244 (105.04%) 0.093
MEDIC 0.29 (0.00%) 0.29 0.39 (34.48%) 0.26
MEG Megaworld Corporation 1.86 (0.54%) 1.85 2.36 (26.88%) 1.72 3.444 0.08 (4.30%)
MER Manila Electric Company 575 (4.17%) 552 584 (1.57%) 352.2 27.832 21.53 (3.74%)
MFC Manulife Financial Corporation 1748 (9.25%) 1600 2086 (19.34%) 1250 16.164 1.60 (0.09%)
MFIN Makati Finance Corporation 1.65 (0.00%) 1.65 2.41 (46.06%) 1.39 0.01 (0.61%)
MG Millennium Global Holdings, Inc. 0.067 (0.00%) 0.067 0.136 (102.99%) 0.06
MHC Mabuhay Holdings Corporation 0.118 (0.00%) 0.118 0.215 (82.20%) 0.116 15.733
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. 0.53 (0.00%) 0.53 0.95 (79.25%) 0.44
MONDE 7.9 (-2.71%) 8.12 11.9 (50.63%) 6.52
MRC MRC Allied, Inc. 0.72 (-1.37%) 0.73 1.3 (80.56%) 0.425 24.00
MREIT 13.6 (-1.02%) 13.74 14.04 (3.24%) 12.3
MRSGI Metro Retail Stores Group, Inc. 1.25 (0.81%) 1.24 1.34 (7.20%) 1.15 0.16 (12.80%)
MVC Mabuhay Vinyl Corporation 5.34 (0.00%) 5.34 6.49 (21.54%) 4 9.709 0.10 (1.87%)
MWC Manila Water Company, Inc. 33.55 (1.67%) 33 34.45 (2.68%) 24.5 15.181 1.13 (3.37%)
MWIDE Megawide Construction Corporation 2.07 (0.00%) 2.07 3.19 (54.11%) 1.97 7.393
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 98 (0.00%) 98 100.7 (2.76%) 88.15
MWP4 100 (0.00%) 100 100 (0.00%) 85
MWP5 100 (0.00%) 100 105 (5.00%) 92
NI NiHAO Minerals Resources Int'l, Inc. 0.44 (0.00%) 0.44 1.22 (177.27%) 0.229 14.667
NIKL Nickel Asia Corporation 2.57 (0.78%) 2.55 4.55 (77.04%) 1.97 12.85 0.13 (5.06%)
NOW Now Corporation 0.42 (5.00%) 0.4 1.05 (150.00%) 0.375
NRCP National Reinsurance Corp. of the Phils. 0.59 (1.72%) 0.58 0.92 (55.93%) 0.335 7.973
OGP 15.58 (-2.38%) 15.96 17.4 (11.68%) 12.28
OM Omico Corporation 0.126 (0.80%) 0.125 0.24 (90.48%) 0.1 -5.303
OPM Oriental Pet. and Minerals Corp. ''A'' 0.0077 (-1.28%) 0.0078 0.0093 (20.78%) 0.0067 12.388 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.0079 (0.00%) 0.0079 0.0092 (16.46%) 0.0067 11.286
ORE Oriental Peninsula Resources Group, Inc. 0.455 (0.00%) 0.455 0.69 (51.65%) 0.39 75.833
OV The Philodrill Corporation 0.0083 (1.22%) 0.0082 0.0093 (12.05%) 0.0063 13.833
PA Pacifica Holdings, Inc. 1.19 (0.00%) 1.19 1.62 (36.13%) 0.7 -13,222.221
PAL PAL Holdings Inc. 4.65 (1.09%) 4.6 5.98 (28.60%) 4.21
PAX Paxys, Inc. 2.61 (-10.31%) 2.91 3.55 (36.02%) 1.04 87.00
PBB Philippine Business Bank 8 (0.00%) 8 10 (25.00%) 7.53 4.878
PBC Philippine Bank of Communications 16.98 (0.00%) 16.98 17.88 (5.30%) 14.4 7.046
PCOR Petron Corporation 2.49 (0.81%) 2.47 3.1 (24.50%) 2.28 8.893 0.10 (4.02%)
PERC Petroenergy Resources Corporation 3.5 (-0.28%) 3.51 4.48 (28.00%) 3 6.797 0.05 (1.43%)
PGOLD Puregold Price Club, Inc. 32.7 (-2.97%) 33.7 34.45 (5.35%) 23.35 13.797 0.90 (2.75%)
PHA Premiere Horizon Alliance Corporation 0.228 (0.00%) 0.228 0.25 (9.65%) 0.12 12.667
PHES Phil. Estates Corporation 0.27 (0.00%) 0.27 0.34 (25.93%) 0.25 22.50
PHN Phinma Corporation 18.9 (0.00%) 18.9 37.78 (99.89%) 16.94 22.771 0.60 (3.17%)
PHR PH Resorts Group Holdings, Inc. 0.198 (-4.35%) 0.207 1 (405.05%) 0.09
PIZZA Shakey's Pizza Asia Ventures, Inc. 8 (1.91%) 7.85 10.2 (27.50%) 6.62 0.20 (2.50%)
PLUS 45.5 (3.53%) 43.95 45.5 (0.00%) 12.74
PMPC Panasonic Manufacturing Phils. Corp. 5.9 (1.72%) 5.8 6.2 (5.08%) 3.56 4.683 0.33 (5.59%)
PNB Philippine National Bank 49 (-1.51%) 49.75 50.9 (3.88%) 21.75 6.95
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 10.64 (1.33%) 10.5 11.88 (11.65%) 6.1 0.40 (3.76%)
PRC Philippine Racing Club, Inc. 5.55 (0.00%) 5.55 7.5 (35.14%) 3.5 8.966 0.08 (1.44%)
PREIT 2.45 (1.66%) 2.41 2.45 (0.00%) 1.66
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 1000 (0.00%) 1000 1050 (5.00%) 950 71.38 (7.14%)
PRF4A 1013 (0.00%) 1013 1025 (1.18%) 910
PRF4B 990 (0.00%) 990 1032 (4.24%) 950
PRF4C 1010 (0.00%) 1010 1060 (4.95%) 960
PRIM Prime Media Holdings, Inc. 1.65 (-7.82%) 1.79 4.07 (146.67%) 1.57
PRMX Primex Corporation 1.35 (-1.46%) 1.37 2.87 (112.59%) 1.25 112.50
PSB Philippine Savings Bank 59 (0.17%) 58.9 61.7 (4.58%) 51.5 7.347 3.00 (5.08%)
PSE The Philippine Stock Exchange, Inc 184 (-5.64%) 195 204 (10.87%) 158.2 22.089 10.00 (5.43%)
PTC Philippine Trust Company 86.1 (0.00%) 86.1 140 (62.60%) 85.4 110.385
PX Philex Mining Corporation 5.99 (-3.70%) 6.22 7.56 (26.21%) 2.51 48.699 0.02 (0.33%)
PXP PXP Energy Corporation 2.28 (0.88%) 2.26 6.2 (171.93%) 2.06 8.143
RCB Rizal Commercial Banking Corp. 25.9 (-0.38%) 26 27.85 (7.53%) 21.1 9.317 1.01 (3.90%)
RCI Roxas and Company, Inc. 3.97 (20.30%) 3.3 4.58 (15.37%) 2.1 36.091
RCR 6.6 (0.30%) 6.58 6.72 (1.82%) 4.97
REDC 5.17 (0.19%) 5.16 6 (16.05%) 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 4.19 (0.24%) 4.18 4.38 (4.53%) 3.4 11.639 0.47 (11.22%)
RLC Robinsons Land Corporation 12.54 (4.33%) 12.02 16.74 (33.49%) 11.04 7.509 0.65 (5.18%)
RLT Philippine Realty and Holdings Corp. 0.141 (0.00%) 0.141 0.172 (21.99%) 0.09 1.41
ROCK Rockwell Land Corporation 1.76 (-2.22%) 1.8 1.86 (5.68%) 1.42 3.643 0.10 (5.68%)
ROX Roxas Holdings, Inc. 1.45 (0.00%) 1.45 1.45 (0.00%) 0.5 18.125
RRHI Robinsons Retail Holdings, Inc. 40.3 (0.50%) 40.1 41.6 (3.23%) 33.75 2.00 (4.96%)
SBS SBS Philippines Corporation 4.08 (-0.49%) 4.1 5.5 (34.80%) 3.2
SCC Semirara Mining and Power Corporation 32.7 (0.00%) 32.7 38.6 (18.04%) 31.05 14.342 8.00 (24.46%)
SECB Security Bank Corporation 71.25 (1.28%) 70.35 99.3 (39.37%) 60 5.317 3.00 (4.21%)
SEVN Philippine Seven Corporation 45.6 (-2.98%) 47 80 (75.44%) 43 23.874 9.60 (21.05%)
SFI Swift Foods, Inc. 0.048 (0.00%) 0.048 0.087 (81.25%) 0.043 0.956
SFIP Swift Foods, Inc. Conv. Pref. 1.55 (0.00%) 1.55 1.74 (12.26%) 1.55
SGI Solid Group, Inc. 1.2 (0.00%) 1.2 1.32 (10.00%) 0.77 10.00 0.10 (8.33%)
SGP Synergy Grid and Dev't Phils., Inc. 12.18 (1.67%) 11.98 14 (14.94%) 8.28 304.50 0.35 (2.87%)
SHLPH Pilipinas Shell Petroleum Corporation 5.01 (0.20%) 5 11.86 (136.73%) 4.8
SHNG Shang Properties, Inc. 4.03 (1.26%) 3.98 4.29 (6.45%) 3.65 7.07 0.29 (7.20%)
SLF Sun Life Financial, Inc. 3200 (0.00%) 3200 3750 (17.19%) 2550 18.545 3.24 (0.10%)
SLI Sta. Lucia Land, Inc. 2.71 (0.37%) 2.7 3.25 (19.93%) 2.44 12.905 0.04 (1.48%)
SM SM Investments Corporation 900 (1.81%) 884 1007 (11.89%) 744 24.324 9.00 (1.00%)
SMC San Miguel Corporation 78.6 (-0.44%) 78.95 104.7 (33.21%) 65.2 13.255 1.40 (1.78%)
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. 73.4 (1.03%) 72.65 74.5 (1.50%) 71.5 6.38 (8.69%)
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. 72.1 (0.14%) 72 73.85 (2.43%) 69.5 5.94 (8.24%)
SMC2J 72.8 (0.00%) 72.8 73 (0.27%) 66.15
SMC2K 70.8 (0.93%) 70.15 72 (1.69%) 65.35
SMC2L 79.05 (0.00%) 79.05 79.8 (0.95%) 75.7
SMC2N 78.8 (-0.25%) 79 81.5 (3.43%) 77
SMC2O 81.5 (0.00%) 81.5 82.75 (1.53%) 76
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73
SMPH SM Prime Holdings, Inc. 24.2 (1.47%) 23.85 33.45 (38.22%) 21.7 18.333 0.35 (1.45%)
SOC SOCResources, Inc. 0.27 (0.00%) 0.27 0.395 (46.30%) 0.18 31.034
SPC SPC Power Corporation 8.89 (0.11%) 8.88 9.69 (9.00%) 8.01 7.471 1.00 (11.25%)
SPM Seafront Resources Corporation 2 (0.00%) 2 2.16 (8.00%) 1.02 10.055
SPNEC 1.24 (0.00%) 1.24 1.39 (12.10%) 0.89
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 3.35 (1.52%) 3.3 4.49 (34.03%) 2.68 0.16 (4.78%)
STI STI Education Systems Holdings, Inc. 1.32 (1.54%) 1.3 1.52 (15.15%) 0.76 22.00 0.03 (2.27%)
STR Vistamalls, Inc. 1.59 (0.00%) 1.59 2.33 (46.54%) 1.4 5.096 0.04 (2.52%)
SUN Suntrust Home Developers, Inc. 0.69 (0.00%) 0.69 1 (44.93%) 0.6 15.00
T TKC Metals Corporation 0.335 (6.35%) 0.315 0.49 (46.27%) 0.27 -0.67
TBGI Transpacific Broadband Group Int'l. Inc. 0.13 (-2.26%) 0.133 0.155 (19.23%) 0.125 650.00
TCB2A 0.07 (0.00%) 0.07 0.75 (971.43%) 0.05
TCB2B 0.6 (0.00%) 0.6 0.71 (18.33%) 0.53
TCB2C 17.3 (-0.57%) 17.4 49.85 (188.15%) 9.5
TCB2D 10.48 (2.75%) 10.2 51.3 (389.50%) 7.85
TECH Cirtek Holdings Philippines Corporation 0.83 (0.00%) 0.83 1.74 (109.64%) 0.73 1.457
TEL PLDT, Inc. 1266 (-2.01%) 1292 1624 (28.28%) 1200 12.177 146.00 (11.53%)
TFC PTFC Redevelopment Corporation 40 (0.00%) 40 70 (75.00%) 20.15 15.748 2.00 (5.00%)
TFHI Top Frontier Investment Holdings, Inc. 53.5 (-0.93%) 54 90.95 (70.00%) 50.05
TOP 0.355 (-2.74%) 0.365 0.385 (8.45%) 0.28
TUGS Harbor Star Shipping Services, Inc. 0.63 (0.00%) 0.63 0.82 (30.16%) 0.55
UBP Union Bank of the Philippines 34.5 (7.48%) 32.1 43.8 (26.96%) 32 2.995 0.80 (2.32%)
UNH 170 (0.00%) 170 248.6 (46.24%) 113.4
UPM United Paragon Mining Corporation 0.0031 (0.00%) 0.0031 0.005 (61.29%) 0.0024 -15.50
UPSON 0.64 (0.00%) 0.64 1.12 (75.00%) 0.59
URC Universal Robina Corporation 93 (1.64%) 91.5 120.8 (29.89%) 57.8 20.993 3.80 (4.09%)
V Vantage Equities, Inc. 0.87 (0.00%) 0.87 1.29 (48.28%) 0.68 5.41
VITA Vitarich Corporation 0.59 (0.00%) 0.59 0.8 (35.59%) 0.42 14.75
VLL Vista Land and Lifescapes, Inc. 1.61 (-1.83%) 1.64 1.85 (14.91%) 1.41 1.811 0.11 (6.83%)
VLL2A 100.1 (0.00%) 100.1 148.5 (48.35%) 99
VLL2B 101 (0.00%) 101 103.5 (2.48%) 100
VMC Victorias Milling Company, Inc. 1.82 (-3.70%) 1.89 2.27 (24.73%) 1.49 5.871 0.12 (6.59%)
VREIT 1.94 (1.04%) 1.92 1.95 (0.52%) 1.7
VVT Vivant Corporation 19.3 (0.00%) 19.3 24 (24.35%) 11.28 8.446
WEB Philweb Corporation 1.68 (-7.18%) 1.81 3.53 (110.12%) 1.02 2.264
WIN Wellex Industries, Inc. 0.24 (0.00%) 0.24 0.29 (20.83%) 0.202 -26.667
WLCON Wilcon Depot, Inc. 6.45 (-2.57%) 6.62 20.15 (212.40%) 5.68 0.26 (4.03%)
WPI Waterfront Philippines, Inc. 0.4 (0.00%) 0.4 0.43 (7.50%) 0.35 2.484
X Xurpas Inc. 0.185 (0.00%) 0.185 0.249 (34.59%) 0.152
XG 2.14 (0.00%) 2.14 2.49 (16.36%) 1.7
ZHI Zeus Holdings, Inc. 0.08 (0.00%) 0.08 0.098 (22.50%) 0.061 -333.333

Labels: