PSEi: 7055.19 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 2020 Cash Div (%)
2GO 2GO Group, Inc. 7.99 (2.44%) 7.8 10.86 (35.92%) 7.5
8990P 8990 Holdings - Series A Perpetual Pref 98.6 (0.51%) 98.1 103 (4.46%) 98.1
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. 5.8 (3.39%) 5.61 10.92 (88.28%) 5.1 920.635
ABA AbaCore Capital Holdings, Inc. 0.96 (0.00%) 0.96 1.88 (95.83%) 0.58 4.321
ABG Asiabest Group International, Inc. 5.7 (-1.55%) 5.79 10.98 (92.63%) 5.2 1,140.00
ABS ABS-CBN Corporation 12.9 (-1.68%) 13.12 16.48 (27.75%) 10.7 5.039
ABSP ABS-CBN Holdings Corporation ''PDR'' 12.1 (0.00%) 12.1 15.5 (28.10%) 10
AC Ayala Corporation 824 (-0.48%) 828 908 (10.19%) 690.5 15.225 6.92 (0.84%)
ACE Acesite (Phils.) Hotel Corp. 1.45 (0.00%) 1.45 2.98 (105.52%) 1.33 7.632
ACEN AC Energy Corporation 11.2 (-2.10%) 11.44 13 (16.07%) 5.29 0.04 (0.36%)
ACEX ACE Enexor, Inc. 28.2 (15.10%) 24.5 28.45 (0.89%) 9.15
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 511 (0.00%) 511 539.5 (5.58%) 500 26.25 (5.14%)
ACR Alsons Consolidated Resources, Inc. 1.14 (0.00%) 1.14 1.46 (28.07%) 1.05 49.565 0.02 (1.75%)
AEV Aboitiz Equity Ventures, Inc. 51.45 (2.29%) 50.3 54.2 (5.34%) 34 13.152 1.30 (2.53%)
AGI Alliance Global Group, Inc. 11.1 (-0.18%) 11.12 12.14 (9.37%) 9 6.076 0.05 (0.45%)
ALCO Arthaland Corporation 0.63 (1.61%) 0.62 0.8 (26.98%) 0.6 3.312 0.01 (1.59%)
ALCPB Arthaland Corp. Perpetual Pref ''B'' 102.3 (0.00%) 102.3 115 (12.41%) 100 5.28 (5.16%)
ALCPC Arthaland Corp. Perpetual Pref ''C'' 108 (0.00%) 108 111 (2.78%) 100.1 5.20 (4.81%)
ALHI Anchor Land Holdings, Inc. 6.91 (0.00%) 6.91 8.99 (30.10%) 6.9 8.974 0.09 (1.30%)
ALI Ayala Land, Inc. 34.5 (1.47%) 34 42.1 (22.03%) 31 15.333 0.27 (0.78%)
ALLDY 0.71 (1.43%) 0.7 1.1 (54.93%) 0.68
ALLHC AyalaLand Logistics Holdings Corp. 5.58 (0.18%) 5.57 6.11 (9.50%) 2.55
ANI AgriNurture, Inc. 4.02 (0.50%) 4 8.63 (114.68%) 3.71 402.00
ANS A. Soriano Corporation 7.6 (1.47%) 7.49 8 (5.26%) 6 4.967 0.75 (9.87%)
AP Aboitiz Power Corporation 30 (1.01%) 29.7 35.1 (17.00%) 20.5 12.766 1.18 (3.93%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 525 (2.94%) 510 538 (2.48%) 495 24.11 (4.59%)
APC APC Group, Inc. 0.239 (0.42%) 0.238 0.59 (146.86%) 0.221 11.95
APL Apollo Global Capital, Inc. 0.073 (1.39%) 0.072 0.475 (550.68%) 0.051
APO Anglo-Philippine Holdings Corporation 0.91 (0.00%) 0.91 1.65 (81.32%) 0.57 10.111
APVI Altus Property Ventures, Inc. 18.5 (2.78%) 18 32.8 (77.30%) 11.3
APX Apex Mining Company, Inc. 1.37 (-2.14%) 1.4 1.93 (40.88%) 1.37 27.40
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
ARA Araneta Properties, Inc. 1.03 (3.00%) 1 1.6 (55.34%) 0.98 63.975
AREIT AREIT, Inc. 48 (6.67%) 45 50 (4.17%) 27.5 0.93 (1.94%)
AT Atlas Cons. Mining and Dev't Corp. 6.18 (-0.48%) 6.21 8.85 (43.20%) 5.55 103.00
ATI Asian Terminals, Inc. 14.2 (0.28%) 14.16 16.78 (18.17%) 13 7.634 0.70 (4.93%)
ATN ATN Holdings, Inc. ''A'' 0.4 (3.90%) 0.385 1.09 (172.50%) 0.38 579.71
ATNB ATN Holdings, Inc. ''B'' 0.45 (0.00%) 0.45 1.08 (140.00%) 0.45 409.091
AUB Asia United Bank Corporation 44 (0.23%) 43.9 48 (9.09%) 41.45 2.00 (4.55%)
AXLM Axelum Resources Corp. 2.98 (2.05%) 2.92 3.87 (29.87%) 2.52 0.03 (1.01%)
BC Benguet Corporation ''A'' 5.1 (0.00%) 5.1 6.58 (29.02%) 2.26 26.842
BCB Benguet Corporation ''B'' 4.81 (0.00%) 4.81 6.4 (33.06%) 2.39 4.762
BCOR Berjaya Philippines, Inc. 7.85 (3.29%) 7.6 7.94 (1.15%) 3.7 654.167
BCP Benguet Corporation Conv. Pref. ''A'' 31.55 (0.00%) 31.55 45 (42.63%) 12
BDO BDO Unibank, Inc. 120 (0.59%) 119.3 135 (12.50%) 98.5 11.976 0.90 (0.75%)
BEL Belle Corporation 1.38 (2.22%) 1.35 1.78 (28.99%) 1.3 5.018 0.12 (8.70%)
BH BHI Holdings, Inc. 945 (0.00%) 945 1351 (42.96%) 900.5
BHI Boulevard Holdings, Inc. 0.063 (0.00%) 0.063 0.155 (146.03%) 0.025 105.00
BKR Bright Kindle Res. and Investments, Inc. 1.63 (1.87%) 1.6 2.37 (45.40%) 0.85
BLFI BDO Leasing and Finance, Inc. 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76 21.067
BLOOM Bloomberry Resorts Corporation 7.09 (1.29%) 7 8.88 (25.25%) 5.29 7.852 0.25 (3.53%)
BMM Bogo Medellin Milling Company 61.05 (0.00%) 61.05 84.3 (38.08%) 58 18.009
BPI Bank of the Philippine Islands 90.8 (0.89%) 90 95.8 (5.51%) 78 14.21 1.80 (1.98%)
BRN A Brown Company, Inc. 0.81 (1.25%) 0.8 1.18 (45.68%) 0.76 4.05
BSC Basic Energy Corporation 0.65 (0.00%) 0.65 2.15 (230.77%) 0.29 325.00
C Chelsea Logistics and Infra Hdgs Corp. 1.68 (0.60%) 1.67 5.81 (245.83%) 1.6
CA Concrete Aggregates Corp. ''A'' 48 (0.00%) 48 65 (35.42%) 46.15 1.30 (2.71%)
CAB Concrete Aggregates Corp. ''B'' 50 (0.00%) 50 79.5 (59.00%) 48.05
CAT Central Azucarera De Tarlac 13.52 (0.00%) 13.52 17 (25.74%) 12.7 42.25 1.81 (13.39%)
CDC Cityland Development Corporation 0.73 (1.39%) 0.72 1.29 (76.71%) 0.72 4.867 0.03 (4.11%)
CEB Cebu Air, Inc. 43.7 (1.39%) 43.1 58.3 (33.41%) 38.55 2.871
CEBCP Cebu Air, Inc. Convertible Pref 43.5 (0.00%) 43.5 53.35 (22.64%) 38.05
CEI Crown Equities, Inc. 0.108 (1.89%) 0.106 0.192 (77.78%) 0.101 94.737
CEU Centro Escolar University 6.96 (0.00%) 6.96 7.96 (14.37%) 6.49 9.803
CHI Cebu Holdings, Inc. 6.5 (7.08%) 6.07 7.6 (16.92%) 5 8.442
CHIB China Banking Corporation 25.3 (1.20%) 25 26.5 (4.74%) 22.8 6.747 1.00 (3.95%)
CHP Cemex Holdings Philippines, Inc. 1.19 (1.71%) 1.17 1.73 (45.38%) 1.08
CIC Concepcion Industrial Corporation 21.3 (-1.62%) 21.65 24.35 (14.32%) 18.1 0.70 (3.29%)
CIP Chemical Industries of the Phils. 142 (0.00%) 142 209.8 (47.75%) 122.2
CLI Cebu Landmasters, Inc. 2.82 (0.00%) 2.82 4.45 (57.80%) 2.17 0.25 (8.87%)
CNPF Century Pacific Food, Inc. 26 (-2.80%) 26.75 29.6 (13.85%) 16.58 0.36 (1.38%)
CNVRG Converge ICT Solutions, Inc. 31.5 (2.27%) 30.8 45.4 (44.13%) 14.54
COAL Coal Asia Holdings, Inc. 0.275 (0.00%) 0.275 0.385 (40.00%) 0.265
COL COL Financial Group, Inc. 4 (0.00%) 4 5.1 (27.50%) 2.75 4.167 0.70 (17.50%)
COSCO Cosco Capital, Inc. 5.06 (-1.17%) 5.12 5.92 (17.00%) 4.8
CPG Century Properties Group, Inc. 0.405 (3.85%) 0.39 0.58 (43.21%) 0.36 3.682 0.01 (2.47%)
CPGP Century Properties Group, Inc. Pref. A 103 (0.00%) 103 110 (6.80%) 100 6.72 (6.52%)
CPM Century Peak Holdings Corporation 2.6 (-1.89%) 2.65 2.98 (14.62%) 2.29 21.667
CROWN Crown Asia Chemicals Corporation 1.72 (0.00%) 1.72 2.51 (45.93%) 1.45 0.04 (2.33%)
CSB Citystate Savings Bank 8.48 (0.00%) 8.48 8.5 (0.24%) 5.96
CYBR Cyber Bay Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.24 -7.021
DD DoubleDragon Properties Corp. 7.53 (1.76%) 7.4 16.8 (123.11%) 7
DDMPR DDMP REIT, Inc. 1.79 (-0.56%) 1.8 2.4 (34.08%) 1.75
DDPR DoubleDragon Properties Corp. Pref. 100.7 (0.10%) 100.6 103.5 (2.78%) 100 4.86 (4.83%)
DELM Del Monte Pacific Limited 14.38 (1.99%) 14.1 18.3 (27.26%) 5.8 0.02 (0.14%)
DFNN DFNN, Inc. 2.7 (0.75%) 2.68 6.66 (146.67%) 2.53 27.835
DITO DITO CME Holdings Corp. 5.72 (4.00%) 5.5 19 (232.17%) 5.07
DIZ Dizon Copper Silver Mines, Inc. 5.46 (0.00%) 5.46 13 (138.10%) 5.11 9.254
DMC DMCI Holdings, Inc. 7.97 (-0.13%) 7.98 9.42 (18.19%) 4.81 10.089 0.48 (6.02%)
DMCP DMCI Holdings, Inc. Pref. 1400 (0.00%) 1400 1400 (0.00%) 1400
DMPA1 Del Monte Pacific Ltd A-1 Pref. (USD) 9.95 (0.00%) 9.95 10.5 (5.53%) 9.5 0.66 (6.63%)
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 10 (0.50%) 9.95 10.6 (6.00%) 9.95 0.65 (6.50%)
DMW D.M. Wenceslao and Associates, Inc. 6.85 (0.00%) 6.85 8.46 (23.50%) 5.95 0.05 (0.73%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 8.55 (-1.72%) 8.7 9.28 (8.54%) 6.6 23.108 0.18 (2.11%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.26 (0.00%) 10.25
DWC Discovery World Corporation 2.08 (4.00%) 2 7.2 (246.15%) 1.94
EAGLE Eagle Cement Corporation 13.72 (0.44%) 13.66 15.9 (15.89%) 10.22
ECP Easycall Comm. Phils., Inc. 5.9 (40.48%) 4.2 8.93 (51.36%) 4.1 15.946
EEI EEI Corporation 6.65 (3.91%) 6.4 8.99 (35.19%) 6.25 5.96
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. 0.27 (1.89%) 0.265 0.355 (31.48%) 0.26 6.429
EMP Emperador Inc. 18.02 (0.11%) 18 18.88 (4.77%) 9.14 0.16 (0.89%)
EURO Euro-Med Laboratories Phil., Inc. 1.47 (-2.00%) 1.5 2.92 (98.64%) 1.47 16.333 0.05 (3.40%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.305 (-3.17%) 0.315 0.74 (142.62%) 0.08 7.262
EW East West Banking Corporation 9.34 (-0.11%) 9.35 11.96 (28.05%) 8.89 3.372
FAF First Abacus Financial Holdings Corp. 0.63 (0.00%) 0.63 0.75 (19.05%) 0.53 210.00
FB San Miguel Food and Beverage, Inc. 74.9 (-1.06%) 75.7 85.3 (13.89%) 57 1.60 (2.14%)
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 14.14 (1.41%)
FDC Filinvest Development Corporation 7.79 (0.00%) 7.79 10.1 (29.65%) 7.4 5.645 0.14 (1.80%)
FERRO Ferronoux Holdings, Inc. 3.36 (0.00%) 3.36 6.25 (86.01%) 2.82
FEU Far Eastern University, Inc. 530 (-2.75%) 545 670 (26.42%) 500 29.477 13.00 (2.45%)
FFI Filipino Fund, Inc. 6.52 (0.00%) 6.52 8.62 (32.21%) 6 846.753
FGEN First Gen Corporation 28.75 (-0.52%) 28.9 34.6 (20.35%) 26 7.116 0.56 (1.95%)
FGENG First Gen Corporation - Series G Pref. 109.5 (0.00%) 109.5 113 (3.20%) 100.1
FILRT 7.72 (1.98%) 7.57 7.99 (3.50%) 6.96
FJP F and J Prince Holdings Corp. ''A'' 2.46 (0.00%) 2.46 3.8 (54.47%) 2.39 30.75 0.10 (4.07%)
FJPB F and J Prince Holdings Corp. ''B'' 2.85 (0.00%) 2.85 4.61 (61.75%) 2.61
FLI Filinvest Land, Inc. 1.1 (-0.90%) 1.11 1.24 (12.73%) 1.04 4.231 0.06 (5.45%)
FMETF First Metro Philippine Equity ETF 108 (1.12%) 106.8 113.6 (5.19%) 93.5
FNI Global Ferronickel Holdings, Inc. 2.06 (-2.83%) 2.12 3.22 (56.31%) 2
FOOD Alliance Select Foods Int'l, Inc. 0.52 (0.00%) 0.52 0.77 (48.08%) 0.5 9.979
FPH First Phil. Holdings Corp. 72.4 (0.00%) 72.4 82.5 (13.95%) 67.05 3.012 2.00 (2.76%)
FPI Forum Pacific, Inc. 0.27 (0.00%) 0.27 0.34 (25.93%) 0.201 -8.71
FRUIT Fruitas Holdings, Inc. 1.25 (1.63%) 1.23 1.88 (50.40%) 1.15 0.01 (0.80%)
GEO GEOGRACE Resources Philippines, Inc. 0.2 (0.00%) 0.2 0.63 (215.00%) 0.19 31.25
GERI Global-Estate Resorts, Inc. 0.83 (-1.19%) 0.84 1.34 (61.45%) 0.8 6.103
GLO Globe Telecom, Inc. 3280 (3.14%) 3180 3670 (11.89%) 1796 20.128 107.99 (3.29%)
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 5
GLOPP Globe Telecom, Inc. - Perpetual Pref. 505.5 (0.00%) 505.5 520 (2.87%) 500
GMA7 GMA Network, Inc. 13.84 (1.76%) 13.6 16.66 (20.38%) 5.75 25.677 0.30 (2.17%)
GMAP GMA Holdings, Inc. ''PDR'' 13.64 (0.29%) 13.6 15.44 (13.20%) 5.51
GPH Grand Plaza Hotel Corporation 15.44 (0.00%) 15.44 19.2 (24.35%) 7.79
GREEN Greenergy Holdings, Inc. 2.35 (1.29%) 2.32 4.94 (110.21%) 2.06 1.328
GSMI Ginebra San Miguel Inc. 106 (6.05%) 99.95 119 (12.26%) 48.05 18.695 1.00 (0.94%)
GTCAP GT Capital Holdings, Inc. 560 (1.45%) 552 673.5 (20.27%) 495 6.114 6.00 (1.07%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 1011 (0.10%) 1010 1050 (3.86%) 980 46.30 (4.58%)
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 1030 (0.00%) 1030 1050 (1.94%) 1000 50.95 (4.95%)
HI House of Investments, Inc. 3.5 (0.00%) 3.5 4.63 (32.29%) 3.2 2.859
HLCM Holcim Philippines, Inc. 5.35 (-0.74%) 5.39 7.92 (48.04%) 5 9.554
HOME AllHome Corp. 9.44 (2.28%) 9.23 11.08 (17.37%) 6.51 0.01 (0.11%)
HOUSE 8990 Holdings, Inc. 10.7 (4.90%) 10.2 11.48 (7.29%) 7
HVN Golden MV Holdings, Inc. 535 (0.00%) 535 540 (0.93%) 380.2
I I-Remit, Inc. 1.05 (15.38%) 0.91 2.45 (133.33%) 0.91 115.385
ICT Int'l Container Terminal Services, Inc. 194 (-2.07%) 198.1 213.6 (10.10%) 117.2 187.27 3.31 (1.71%)
IDC Italpinas Development Corporation 2.38 (13.88%) 2.09 3.98 (67.23%) 1.69
IMI Integrated Micro-Electronics, Inc. 8.5 (-0.58%) 8.55 14.96 (76.00%) 7.03 7.768
IMP Imperial Resources, Inc. 1.42 (0.00%) 1.42 2.5 (76.06%) 1.33 3.944
ION Ionics, Inc. 0.74 (2.78%) 0.72 1.68 (127.03%) 0.72 3.106
IPM IPM Holdings, Inc. 7 (-0.28%) 7.02 8 (14.29%) 4.36
IPO iPeople, Inc. 7.47 (0.00%) 7.47 10.46 (40.03%) 6.02 27.749 0.07 (0.94%)
IRC Philippine Infradev Holdings Inc. 1.15 (2.68%) 1.12 1.73 (50.43%) 1.09 1.085
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.295 (104.86%) 0.053 11,669.751
JAS Jackstones, Inc. 1.8 (0.00%) 1.8 2.7 (50.00%) 1.8
JFC Jollibee Foods Corporation 223 (-0.54%) 224.2 259.8 (16.50%) 163.3 37.88 1.30 (0.58%)
JFCPA 1000 (0.20%) 998 1100 (10.00%) 951
JFCPB 1028 (2.29%) 1005 1058 (2.92%) 1000
JGS JG Summit Holdings, Inc. 56.8 (-3.73%) 59 75.9 (33.63%) 47.9 12.998 0.38 (0.67%)
JOH Jolliville Holdings Corporation 4.61 (0.00%) 4.61 8.5 (84.38%) 4.06 13.995
KEEPR 1.48 (0.00%) 1.48 44.95 (2,937.16%) 1.43
KEP Keppel Philippines Properties, Inc. 3.47 (0.00%) 3.47 4.59 (32.28%) 2.61 347.00
KPH Keppel Philippines Holdings, Inc. ''A'' 6.1 (0.00%) 6.1 7 (14.75%) 3.58 19.182 0.10 (1.64%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 6.1 (0.00%) 6.1 6.22 (1.97%) 3.3 25.417
KPPI Kepwealth Property Phils., Inc. 3.49 (-1.13%) 3.53 7.87 (125.50%) 3.4
LAND City and Land Developers, Inc. 1.01 (9.78%) 0.92 3.16 (212.87%) 0.65 8.417 0.03 (2.97%)
LBC LBC Express Holdings, Inc. 22 (0.46%) 21.9 22.55 (2.50%) 15.32 0.20 (0.91%)
LC Lepanto Consolidated Mining Co. ''A'' 0.128 (0.00%) 0.128 0.255 (99.22%) 0.124 1.608
LCB Lepanto Consolidated Mining Co. ''B'' 0.14 (0.72%) 0.139 0.25 (78.57%) 0.12 1.759
LFM Liberty Flour Mills, Inc. 27.25 (0.00%) 27.25 70.5 (158.72%) 27.2 47.807 0.50 (1.83%)
LMG LMG Corp. 4 (0.00%) 4 5.1 (27.50%) 2.93 148.148
LODE Lodestar Investment Hldgs Corp. 0.66 (1.54%) 0.65 1.93 (192.42%) 0.6
LOTO Pacific Online Systems Corporation 1.99 (0.00%) 1.99 2.7 (35.68%) 1.7 2.78
LPZ Lopez Holdings Corporation 2.93 (0.00%) 2.93 3.85 (31.40%) 2.93 2.289 0.10 (3.41%)
LR Leisure and Resorts World Corporation 1.55 (4.73%) 1.48 2.3 (48.39%) 1.4 32.596
LRP Leisure and Resorts World Corp.-Pref 1 (0.00%) 1 1.08 (8.00%) 0.96
LSC Lorenzo Shipping Corporation 0.9 (0.00%) 0.9 1.29 (43.33%) 0.9 3.462
LTG LT Group, Inc. 10 (-0.20%) 10.02 15.5 (55.00%) 8.5 4.673 0.81 (8.10%)
MA Manila Mining Corporation ''A'' 0.0088 (1.15%) 0.0087 0.02 (127.27%) 0.0087 440.00
MAB Manila Mining Corporation ''B'' 0.0091 (0.00%) 0.0091 0.019 (108.79%) 0.0089 455.00
MAC Macroasia Corporation 5.4 (1.89%) 5.3 8.2 (51.85%) 4 7.606
MACAY Macay Holdings, Inc. 6.28 (0.00%) 6.28 8.99 (43.15%) 5.18
MAH Metro Alliance Hold'gs and Eqts. ''A'' 1.33 (0.76%) 1.32 4.08 (206.77%) 1.31
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 1.42 (0.00%) 1.42 4 (181.69%) 1.42
MARC Marcventures Holdings, Inc. 1.27 (-0.78%) 1.28 1.97 (55.12%) 0.85 97.692
MAXS Max's Group, Inc. 6.48 (0.47%) 6.45 8.32 (28.40%) 5.2 0.18 (2.78%)
MB Manila Bulletin Publishing Corp. 0.435 (6.10%) 0.41 0.67 (54.02%) 0.395 59.589
MBC Manila Broadcasting Company 10.4 (0.00%) 10.4 13.4 (28.85%) 7.52
MBT Metropolitan Bank and Trust Company 49.5 (1.54%) 48.75 53.7 (8.48%) 43 7.933 1.00 (2.02%)
MED MEDCO Holdings, Inc. 0.285 (0.00%) 0.285 0.62 (117.54%) 0.285
MEG Megaworld Corporation 3.09 (3.00%) 3 4.3 (39.16%) 2.6 5.722 0.04 (1.29%)
MER Manila Electric Company 295 (-1.60%) 299.8 303.6 (2.92%) 261 14.279 15.09 (5.12%)
MFC Manulife Financial Corporation 975 (8.33%) 900 1000 (2.56%) 775 9.016 1.12 (0.11%)
MFIN Makati Finance Corporation 2.45 (0.00%) 2.45 4.53 (84.90%) 2.1 0.01 (0.41%)
MG Millennium Global Holdings, Inc. 0.16 (6.67%) 0.15 0.67 (318.75%) 0.143
MHC Mabuhay Holdings Corporation 0.38 (0.00%) 0.38 0.79 (107.89%) 0.38 50.667
MJC Manila Jockey Club, Inc. 2 (0.00%) 2 2.95 (47.50%) 1.69 81.967
MJIC MJC Investments Corporation 1.18 (-1.67%) 1.2 2.45 (107.63%) 0.94 590.00
MM MerryMart Consumer Corp. 2.91 (0.34%) 2.9 8.56 (194.16%) 2.84
MONDE 16.72 (-0.24%) 16.76 20.7 (23.80%) 12.68
MPI Metro Pacific Investments Corporation 3.86 (0.00%) 3.86 4.58 (18.65%) 3.49 5.105 0.11 (2.85%)
MRC MRC Allied, Inc. 0.27 (1.89%) 0.265 0.96 (255.56%) 0.265 9.00
MREIT 18.32 (0.11%) 18.3 18.82 (2.73%) 16.12
MRSGI Metro Retail Stores Group, Inc. 1.43 (1.42%) 1.41 1.73 (20.98%) 1.2 0.06 (4.20%)
MVC Mabuhay Vinyl Corporation 3.9 (-4.65%) 4.09 5.5 (41.03%) 3.3 7.091 0.10 (2.56%)
MWC Manila Water Company, Inc. 24.1 (2.55%) 23.5 28 (16.18%) 13.5 10.905
MWIDE Megawide Construction Corporation 5.28 (3.53%) 5.1 9.48 (79.55%) 4.98 18.857 0.12 (2.27%)
MWP Megawide Const. Corp. - Perpetual Pref. 100.7 (0.00%) 100.7 102.1 (1.39%) 99.5 7.03 (6.98%)
NI NiHAO Minerals Resources Int'l, Inc. 1.01 (0.00%) 1.01 3.5 (246.53%) 1 33.667
NIKL Nickel Asia Corporation 5.16 (0.98%) 5.11 6.41 (24.22%) 4.56 25.80 0.30 (5.81%)
NOW Now Corporation 1.55 (2.65%) 1.51 5.23 (237.42%) 1.5
NRCP National Reinsurance Corp. of the Phils. 0.61 (0.00%) 0.61 0.92 (50.82%) 0.6 8.243
OM Omico Corporation 0.32 (0.00%) 0.32 0.56 (75.00%) 0.3 -13.469
OPM Oriental Pet. and Minerals Corp. ''A'' 0.01 (0.00%) 0.01 0.037 (270.00%) 0.0099 16.088 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.012 (20.00%) 0.01 0.035 (191.67%) 0.01 17.143
ORE Oriental Peninsula Resources Group, Inc. 0.73 (0.00%) 0.73 1.43 (95.89%) 0.68 121.667
OV The Philodrill Corporation 0.009 (1.12%) 0.0089 0.039 (333.33%) 0.0082 15.00
PA Pacifica Holdings, Inc. 2.95 (0.00%) 2.95 6.94 (135.25%) 2.95 -32,777.775
PAL PAL Holdings Inc. 6.05 (0.00%) 6.05 8.5 (40.50%) 5
PAX Paxys, Inc. 2.1 (0.00%) 2.1 2.49 (18.57%) 2.05 70.00
PBB Philippine Business Bank 8.8 (0.00%) 8.8 13.46 (52.95%) 7.9 5.366
PBC Philippine Bank of Communications 17.2 (-1.15%) 17.4 23.45 (36.34%) 17.2 7.137
PCOR Petron Corporation 3.22 (0.63%) 3.2 4.17 (29.50%) 2.93 11.50 0.10 (3.11%)
PERC Petroenergy Resources Corporation 3.91 (-4.63%) 4.1 4.47 (14.32%) 3.3 7.594
PGOLD Puregold Price Club, Inc. 39.7 (1.53%) 39.1 44.7 (12.59%) 31.2 16.751
PHA Premiere Horizon Alliance Corporation 0.64 (-1.54%) 0.65 3.45 (439.06%) 0.58 35.556
PHES Phil. Estates Corporation 0.53 (3.92%) 0.51 1.2 (126.42%) 0.4903 44.167
PHN Phinma Corporation 18.42 (2.33%) 18 18.5 (0.43%) 8.25 22.193 0.40 (2.17%)
PHR PH Resorts Group Holdings, Inc. 0.85 (-1.16%) 0.86 3.63 (327.06%) 0.75
PIZZA Shakey's Pizza Asia Ventures, Inc. 8.7 (2.35%) 8.5 9.4 (8.05%) 6.6
PLC Premium Leisure Corp. 0.44 (1.15%) 0.435 0.56 (27.27%) 0.35 0.05 (11.36%)
PMPC Panasonic Manufacturing Phils. Corp. 5.94 (-1.16%) 6.01 8.88 (49.49%) 5.12 4.714 0.15 (2.53%)
PNB Philippine National Bank 20.15 (0.75%) 20 31.8 (57.82%) 19.8 2.858
PNX Phoenix Petroleum Philippines, Inc. 11.48 (0.70%) 11.4 13.78 (20.03%) 10.6 18.82
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 100.4 (0.00%) 100.4 102.5 (2.09%) 96.2 7.43 (7.40%)
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 104.5 (-0.19%) 104.7 108 (3.35%) 100 8.11 (7.76%)
PNX4 Phoenix Petroleum - Perpetual Pref. 4 997 (0.10%) 996 1020 (2.31%) 986 75.68 (7.59%)
PNXP Phoenix Petroleum - Perpetual Pref. 100 (0.00%) 100 100 (0.00%) 100
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
PPC Pryce Corporation 5.87 (0.00%) 5.87 6.6 (12.44%) 4.92 0.24 (4.09%)
PRC Philippine Racing Club, Inc. 5.8 (0.00%) 5.8 7.44 (28.28%) 5.8 9.37 0.08 (1.38%)
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 68.58 (6.68%)
PRF3A Petron Corp. - Perpetual Pref. Series 3A 1050 (-5.23%) 1108 1145 (9.05%) 1010 68.71 (6.54%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1070 (-3.60%) 1110 1199 (12.06%) 1070 71.38 (6.67%)
PRIM Prime Media Holdings, Inc. 1.31 (-0.76%) 1.32 4.25 (224.43%) 0.81
PRMX Primex Corporation 2.03 (1.00%) 2.01 4.02 (98.03%) 1.24 169.167
PSB Philippine Savings Bank 57.6 (0.96%) 57.05 84.75 (47.14%) 50.2 7.173 3.00 (5.21%)
PSE The Philippine Stock Exchange, Inc 207 (-0.96%) 209 250 (20.77%) 140 24.85
PTC Philippine Trust Company 107.9 (0.00%) 107.9 120 (11.21%) 80 138.333
PX Philex Mining Corporation 4.76 (-0.42%) 4.78 7.5 (57.56%) 4.18 38.699 0.01 (0.21%)
PXP PXP Energy Corporation 6.14 (2.33%) 6 14.4 (134.53%) 5.84 21.929
RCB Rizal Commercial Banking Corp. 19 (-2.56%) 19.5 28.5 (50.00%) 16.5 6.835 0.56 (2.95%)
RCI Roxas and Company, Inc. 0.65 (-2.99%) 0.67 1.49 (129.23%) 0.63 5.909
RCR 7.4 (2.78%) 7.2 7.46 (0.81%) 6.44
REG Republic Glass Holdings Corp. 2.96 (0.34%) 2.95 4.1 (38.51%) 2.33 24.667 0.03 (1.01%)
RFM RFM Corporation 4.64 (0.87%) 4.6 4.79 (3.23%) 4.36 12.889 0.21 (4.53%)
RLC Robinsons Land Corporation 17.98 (0.78%) 17.84 23.25 (29.31%) 15.32 10.766 0.50 (2.78%)
RLT Philippine Realty and Holdings Corp. 0.223 (0.00%) 0.223 0.55 (146.64%) 0.21 2.23
ROCK Rockwell Land Corporation 1.53 (2.00%) 1.5 1.79 (16.99%) 1.38 3.167 0.05 (3.27%)
ROX Roxas Holdings, Inc. 1.18 (0.00%) 1.18 2.25 (90.68%) 1.18 14.75
RRHI Robinsons Retail Holdings, Inc. 63.3 (-0.16%) 63.4 69.3 (9.48%) 48.5 1.00 (1.58%)
SBS SBS Philippines Corporation 3.95 (0.00%) 3.95 6.8 (72.15%) 3.8
SCC Semirara Mining and Power Corporation 22.45 (-4.06%) 23.4 30.8 (37.19%) 11.4 9.846 1.25 (5.57%)
SECB Security Bank Corporation 117 (2.63%) 114 149.5 (27.78%) 104 8.731 3.00 (2.56%)
SEVN Philippine Seven Corporation 93.95 (6.16%) 88.5 127 (35.18%) 84 49.188 0.30 (0.32%)
SFI Swift Foods, Inc. 0.115 (4.55%) 0.11 0.207 (80.00%) 0.11 2.291
SFIP Swift Foods, Inc. Conv. Pref. 1.5 (0.00%) 1.5 3 (100.00%) 1.42
SGI Solid Group, Inc. 1.11 (0.00%) 1.11 1.5 (35.14%) 1.1 9.25
SGP Synergy Grid and Dev't Phils., Inc. 14.98 (1.90%) 14.7 484 (3,130.97%) 12.54 374.50
SHLPH Pilipinas Shell Petroleum Corporation 20 (-2.91%) 20.6 24.5 (22.50%) 17.5
SHNG Shang Properties, Inc. 2.62 (0.00%) 2.62 2.87 (9.54%) 2.5 4.596 0.16 (6.11%)
SLF Sun Life Financial, Inc. 2698 (0.00%) 2698 2890 (7.12%) 1850 15.636 2.20 (0.08%)
SLI Sta. Lucia Land, Inc. 2.93 (0.00%) 2.93 3.55 (21.16%) 1.92 13.952
SM SM Investments Corporation 939 (-0.90%) 947.5 1095 (16.61%) 880 25.378 4.25 (0.45%)
SMC San Miguel Corporation 113 (0.18%) 112.8 141.5 (25.22%) 102.3 19.056 1.40 (1.24%)
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 6.00 (7.86%)
SMC2D San Miguel Corporation Series 2-D Pref. 75.3 (0.00%) 75.3 76.15 (1.13%) 73 3.34 (4.44%)
SMC2E San Miguel Corporation Series 2-E Pref. 76.55 (0.00%) 76.55 78 (1.89%) 75.2 4.74 (6.19%)
SMC2F San Miguel Corporation Series 2-F Pref. 79.6 (0.00%) 79.6 79.95 (0.44%) 77 5.11 (6.42%)
SMC2G San Miguel Corporation Series 2-G Pref. 76.7 (0.00%) 76.7 77.85 (1.50%) 73 4.93 (6.43%)
SMC2H San Miguel Corporation Series 2-H Pref. 76.45 (-0.71%) 77 79 (3.34%) 75.45 4.74 (6.20%)
SMC2I San Miguel Corporation Series 2-I Pref. 79.4 (-0.06%) 79.45 79.8 (0.50%) 76 4.75 (5.98%)
SMC2J 76.6 (-0.52%) 77 80 (4.44%) 75
SMC2K 76.4 (0.00%) 76.4 77.5 (1.44%) 75
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73 1.06 (1.40%)
SMPH SM Prime Holdings, Inc. 35.8 (3.17%) 34.7 41.95 (17.18%) 31.45 27.121 0.19 (0.53%)
SOC SOCResources, Inc. 0.67 (0.00%) 0.67 1.2 (79.10%) 0.62 77.011
SPC SPC Power Corporation 14 (1.89%) 13.74 14.88 (6.29%) 9.7 11.765 0.80 (5.71%)
SPM Seafront Resources Corporation 2.02 (0.00%) 2.02 2.79 (38.12%) 1.81 10.155
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 1.16 (2.65%) 1.13 1.77 (52.59%) 1.05
SSP SFA Semicon Philippines Corporation 1.1 (3.77%) 1.06 1.87 (70.00%) 1.05
STI STI Education Systems Holdings, Inc. 0.36 (4.35%) 0.345 0.5 (38.89%) 0.325 6.00 0.00 (0.00%)
STR Vistamalls, Inc. 3.78 (-0.26%) 3.79 5.27 (39.42%) 3.6 12.115 0.02 (0.53%)
SUN Suntrust Home Developers, Inc. 1.22 (7.96%) 1.13 2.6 (113.11%) 1.08 26.522
T TKC Metals Corporation 0.85 (3.66%) 0.82 2.4 (182.35%) 0.82 -1.70
TBGI Transpacific Broadband Group Int'l. Inc. 0.305 (-3.17%) 0.315 0.68 (122.95%) 0.29 1,525.00
TCB2A 0.96 (0.00%) 0.96 1.1 (14.58%) 0.46
TECH Cirtek Holdings Philippines Corporation 3.81 (-2.31%) 3.9 8.46 (122.05%) 3.6 6.687 0.00 (0.00%)
TECHW 0.86 (1.18%) 0.85 2.03 (136.05%) 0.81
TEL PLDT, Inc. 1625 (0.62%) 1615 1798 (10.65%) 1195 15.63 77.00 (4.74%)
TFC PTFC Redevelopment Corporation 43.1 (0.00%) 43.1 52.6 (22.04%) 31 16.969 1.50 (3.48%)
TFHI Top Frontier Investment Holdings, Inc. 126 (0.00%) 126 150 (19.05%) 120
TUGS Harbor Star Shipping Services, Inc. 0.94 (5.62%) 0.89 1.97 (109.57%) 0.88
UBP Union Bank of the Philippines 97.2 (9.46%) 88.8 103 (5.97%) 52 8.438 3.50 (3.60%)
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 0.0059 (0.00%) 0.0059 0.016 (171.19%) 0.0052 -29.50
URC Universal Robina Corporation 130 (-0.23%) 130.3 160.9 (23.77%) 118.6 29.345 3.15 (2.42%)
V Vantage Equities, Inc. 0.81 (0.00%) 0.81 1.1 (35.80%) 0.8 5.037
VITA Vitarich Corporation 0.74 (1.37%) 0.73 1.2 (62.16%) 0.72 18.50
VLL Vista Land and Lifescapes, Inc. 3.66 (0.83%) 3.63 5.38 (46.99%) 3.37 4.117 0.05 (1.37%)
VMC Victorias Milling Company, Inc. 2.28 (0.00%) 2.28 2.95 (29.39%) 2.19 7.355
VUL Vulcan Industrial and Mining Corporation 0.97 (1.04%) 0.96 4.2 (332.99%) 0.93 9.768
VVT Vivant Corporation 14.5 (0.00%) 14.5 22 (51.72%) 13.3 6.346 0.46 (3.17%)
WEB Philweb Corporation 1.85 (-2.63%) 1.9 3.51 (89.73%) 1.8 2.493
WIN Wellex Industries, Inc. 0.235 (0.00%) 0.235 0.335 (42.55%) 0.214 -26.111
WLCON Wilcon Depot, Inc. 31 (-0.64%) 31.2 40 (29.03%) 16.36 0.18 (0.58%)
WPI Waterfront Philippines, Inc. 0.47 (1.08%) 0.465 0.83 (76.60%) 0.455 2.919
X Xurpas Inc. 0.55 (0.00%) 0.55 1.16 (110.91%) 0.4
ZHI Zeus Holdings, Inc. 0.169 (-0.59%) 0.17 0.33 (95.27%) 0.168 -704.167

Labels: