PSEi: 6308.95 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 2022 Cash Div (%)
8990B 97.5 (0.00%) 97.5 99 (1.54%) 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. 5.89 (0.00%) 5.89 7.75 (31.58%) 4.5 934.921
ABA AbaCore Capital Holdings, Inc. 0.93 (-5.10%) 0.98 2.72 (192.47%) 0.93 4.186
ABG Asiabest Group International, Inc. 2.99 (-3.55%) 3.1 4.05 (35.45%) 2.55 598.00
ABS ABS-CBN Corporation 3.73 (2.19%) 3.65 8.35 (123.86%) 3.1 1.457
ABSP ABS-CBN Holdings Corporation ''PDR'' 3.59 (8.46%) 3.31 8.46 (135.65%) 2
AC Ayala Corporation 661 (0.30%) 659 772 (16.79%) 585 12.214 6.92 (1.05%)
ACE Acesite (Phils.) Hotel Corp. 1.75 (0.00%) 1.75 1.92 (9.71%) 1.32 9.211
ACEN AC Energy Corporation 4.69 (-1.47%) 4.76 8.4 (79.10%) 4.55 0.06 (1.28%)
ACENA 1016 (-0.39%) 1020 1040 (2.36%) 1000
ACENB 1073 (1.23%) 1060 1073 (0.00%) 1020
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPAR 2500 (0.16%) 2496 2600 (4.00%) 2400
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 498.2 (0.00%) 498.2 525 (5.38%) 460 26.25 (5.27%)
ACR Alsons Consolidated Resources, Inc. 0.55 (-5.17%) 0.58 0.92 (67.27%) 0.54 23.913 0.02 (3.64%)
AEV Aboitiz Equity Ventures, Inc. 49 (2.30%) 47.9 61.25 (25.00%) 45 12.526
AGI Alliance Global Group, Inc. 9.62 (-1.23%) 9.74 14.28 (48.44%) 9.54 5.266 0.12 (1.25%)
ALCO Arthaland Corporation 0.44 (0.00%) 0.44 0.62 (40.91%) 0.35 2.313 0.01 (2.27%)
ALCPB Arthaland Corp. Perpetual Pref ''B'' 102.3 (0.00%) 102.3 115 (12.41%) 100
ALCPC Arthaland Corp. Perpetual Pref ''C'' 99.95 (0.00%) 99.95 102 (2.05%) 90.05
ALCPD 450 (0.00%) 450 504 (12.00%) 340
ALHI Anchor Land Holdings, Inc. 5.49 (0.00%) 5.49 7.76 (41.35%) 3.25 7.13 0.02 (0.36%)
ALI Ayala Land, Inc. 31.05 (0.16%) 31 33.45 (7.73%) 23.15 13.80 0.27 (0.87%)
ALLDY 0.158 (-1.25%) 0.16 0.315 (99.37%) 0.156
ALLHC AyalaLand Logistics Holdings Corp. 1.63 (1.87%) 1.6 3.44 (111.04%) 1.44
ALTER 0.76 (1.33%) 0.75 1.32 (73.68%) 0.7
ANI AgriNurture, Inc. 1.17 (8.33%) 1.08 8.09 (591.45%) 0.96 117.00
ANS A. Soriano Corporation 11.1 (0.91%) 11 11.92 (7.39%) 8.8 7.255 1.00 (9.01%)
AP Aboitiz Power Corporation 37.35 (-0.80%) 37.65 40.1 (7.36%) 29.4 15.894
APB2R Ayala Corp. Class ''B'' Pref. Shares 487 (0.37%) 485.2 502.5 (3.18%) 452.6 24.11 (4.95%)
APC APC Group, Inc. 0.229 (-0.43%) 0.23 0.36 (57.21%) 0.19 11.45
APL Apollo Global Capital, Inc. 0.015 (0.00%) 0.015 0.041 (173.33%) 0.012
APO Anglo-Philippine Holdings Corporation 0.45 (0.00%) 0.45 0.79 (75.56%) 0.45 5.00
APVI Altus Property Ventures, Inc. 9.2 (0.00%) 9.2 13 (41.30%) 8.6
APX Apex Mining Company, Inc. 2.86 (-4.03%) 2.98 3.27 (14.34%) 1.72 57.20 0.01 (0.35%)
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
ARA Araneta Properties, Inc. 1.05 (-2.78%) 1.08 1.27 (20.95%) 0.75 65.217
AREIT AREIT, Inc. 31.2 (1.79%) 30.65 36.9 (18.27%) 28.2 1.93 (6.19%)
ASLAG 1.2 (1.69%) 1.18 1.83 (52.50%) 1.1
AT Atlas Cons. Mining and Dev't Corp. 3.5 (-1.69%) 3.56 4.73 (35.14%) 2.8 58.333
ATI Asian Terminals, Inc. 15.4 (-0.77%) 15.52 16 (3.90%) 13.5 8.28 0.81 (5.26%)
ATN ATN Holdings, Inc. ''A'' 0.38 (0.00%) 0.38 0.43 (13.16%) 0.355 550.725
ATNB ATN Holdings, Inc. ''B'' 0.375 (0.00%) 0.375 0.43 (14.67%) 0.345 340.909
AUB Asia United Bank Corporation 46.7 (1.63%) 45.95 47.5 (1.71%) 39 2.00 (4.28%)
AXLM Axelum Resources Corp. 2.24 (3.23%) 2.17 3.64 (62.50%) 1.79
BALAI 0.43 (0.00%) 0.43 0.74 (72.09%) 0.41
BC Benguet Corporation ''A'' 4.98 (-1.39%) 5.05 5.7 (14.46%) 3.8 26.211
BCB Benguet Corporation ''B'' 5.4 (-1.64%) 5.49 5.49 (1.67%) 3.81 5.347
BCOR Berjaya Philippines, Inc. 8 (0.00%) 8 8.89 (11.13%) 6.1 666.667
BCP Benguet Corporation Conv. Pref. ''A'' 34.95 (0.00%) 34.95 34.95 (0.00%) 23.3
BDO BDO Unibank, Inc. 131.7 (0.15%) 131.5 151.4 (14.96%) 104.83 13.144 2.20 (1.67%)
BEL Belle Corporation 1.18 (0.85%) 1.17 1.49 (26.27%) 1.11 4.291
BH BHI Holdings, Inc. 680 (0.00%) 680 960 (41.18%) 662
BHI Boulevard Holdings, Inc. 0.054 (0.00%) 0.054 0.084 (55.56%) 0.05 90.00
BKR Bright Kindle Res. and Investments, Inc. 1.43 (1.42%) 1.41 1.74 (21.68%) 1.1
BLOOM Bloomberry Resorts Corporation 9.55 (-0.52%) 9.6 12.04 (26.07%) 6.94 10.576
BMM Bogo Medellin Milling Company 52 (0.00%) 52 74.9 (44.04%) 50 15.339
BNCOM 7.47 (0.00%) 7.47 8.9 (19.14%) 5.5
BPI Bank of the Philippine Islands 106 (0.28%) 105.7 120.4 (13.58%) 96 16.588 2.12 (2.00%)
BRN A Brown Company, Inc. 0.64 (-1.54%) 0.65 0.84 (31.25%) 0.61 3.20
BRNP 98 (0.51%) 97.5 103 (5.10%) 90
BSC Basic Energy Corporation 0.177 (-0.56%) 0.178 0.375 (111.86%) 0.177 88.50
C Chelsea Logistics and Infra Hdgs Corp. 1.37 (2.24%) 1.34 1.37 (0.00%) 0.89
CA Concrete Aggregates Corp. ''A'' 40 (0.00%) 40 44.65 (11.62%) 29.05 0.77 (1.93%)
CAB Concrete Aggregates Corp. ''B'' 47.8 (0.00%) 47.8 54 (12.97%) 27.65
CAT Central Azucarera De Tarlac 11.5 (0.00%) 11.5 12.5 (8.70%) 7 35.938
CDC Cityland Development Corporation 0.7 (0.00%) 0.7 0.8 (14.29%) 0.63 4.667 0.02 (2.86%)
CEB Cebu Air, Inc. 32.2 (-1.68%) 32.75 44.3 (37.58%) 31.35 2.116
CEBCP Cebu Air, Inc. Convertible Pref 31.4 (0.00%) 31.4 43.6 (38.85%) 31.35
CEI Crown Equities, Inc. 0.07 (1.45%) 0.069 0.1 (42.86%) 0.056 61.404
CEU Centro Escolar University 8.8 (0.11%) 8.79 9.05 (2.84%) 6.04 12.394 0.60 (6.82%)
CHI Cebu Holdings, Inc. 6.12 (0.00%) 6.12 7.6 (24.18%) 5 7.948
CHIB China Banking Corporation 29.8 (-1.49%) 30.25 33.8 (13.42%) 26.4 7.947
CHP Cemex Holdings Philippines, Inc. 0.75 (-2.60%) 0.77 1.26 (68.00%) 0.6
CIC Concepcion Industrial Corporation 14.48 (0.00%) 14.48 17.68 (22.10%) 10.68 1.00 (6.91%)
CIP Chemical Industries of the Phils. 161.5 (0.00%) 161.5 264 (63.47%) 100
CLI Cebu Landmasters, Inc. 2.54 (0.79%) 2.52 2.8 (10.24%) 2.3 0.15 (5.91%)
CNPF Century Pacific Food, Inc. 31.3 (1.13%) 30.95 31.8 (1.60%) 21.7
CNVRG Converge ICT Solutions, Inc. 8.12 (-2.40%) 8.32 19.98 (146.06%) 7.77
COAL Coal Asia Holdings, Inc. 0.125 (0.00%) 0.125 0.23 (84.00%) 0.1
COL COL Financial Group, Inc. 2.58 (-0.77%) 2.6 3.41 (32.17%) 2.55 2.688 0.09 (3.49%)
COSCO Cosco Capital, Inc. 4.48 (-0.67%) 4.51 5.44 (21.43%) 3.97 0.24 (5.36%)
CPG Century Properties Group, Inc. 0.305 (1.67%) 0.3 0.41 (34.43%) 0.295 2.773
CPGP Century Properties Group, Inc. Pref. A 101.8 (0.00%) 101.8 103 (1.18%) 95 6.72 (6.60%)
CPM Century Peak Holdings Corporation 3.15 (-1.25%) 3.19 3.57 (13.33%) 2.55 26.25
CREIT 2.54 (0.79%) 2.52 2.63 (3.54%) 2.16
CROWN Crown Asia Chemicals Corporation 1.52 (0.00%) 1.52 1.63 (7.24%) 1.43 0.20 (13.16%)
CSB Citystate Savings Bank 6.96 (0.00%) 6.96 8.5 (22.13%) 6.11
CTS 0.77 (0.00%) 0.77 0.98 (27.27%) 0.73
CYBR Cyber Bay Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.24 -7.021
DD DoubleDragon Properties Corp. 8.1 (-0.12%) 8.11 8.39 (3.58%) 6.42 0.23 (2.84%)
DDMPR DDMP REIT, Inc. 1.2 (-0.83%) 1.21 1.47 (22.50%) 1.15 0.14 (11.67%)
DDPR DoubleDragon Properties Corp. Pref. 92 (0.00%) 92 99 (7.61%) 85.05 6.48 (7.04%)
DELM Del Monte Pacific Limited 7.05 (-4.73%) 7.4 14.2 (101.42%) 7.02 0.03 (0.43%)
DFNN DFNN, Inc. 3.02 (0.00%) 3.02 4 (32.45%) 2.66 31.134
DHI 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76
DITO DITO CME Holdings Corp. 2.25 (-3.43%) 2.33 3.85 (71.11%) 1.96
DIZ Dizon Copper Silver Mines, Inc. 3.1 (0.00%) 3.1 5.41 (74.52%) 3 5.254
DMC DMCI Holdings, Inc. 9.29 (-0.11%) 9.3 13.06 (40.58%) 9 11.759 1.20 (12.92%)
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 0.33 (3.30%)
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 9.71 (0.00%) 9.71 10.8 (11.23%) 9.71 0.65 (6.69%)
DMW D.M. Wenceslao and Associates, Inc. 6.25 (-0.48%) 6.28 6.96 (11.36%) 6 0.06 (0.96%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 6.1 (-0.49%) 6.13 8.73 (43.11%) 5.93 16.486 0.24 (3.93%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.25 (-0.10%) 10.25
DWC Discovery World Corporation 1.2 (-1.64%) 1.22 1.74 (45.00%) 1.01
ECP Easycall Comm. Phils., Inc. 2.26 (0.00%) 2.26 4.4 (94.69%) 2.24 6.108
ECVC 0.68 (-6.85%) 0.73 1.33 (95.59%) 0.63
EEI EEI Corporation 5.75 (0.00%) 5.75 6.2 (7.83%) 2.65 5.153
EEIPA 90 (0.00%) 90 110 (22.22%) 80
EEIPB 96.7 (-0.10%) 96.8 103.5 (7.03%) 80
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. 0.122 (-0.81%) 0.123 0.214 (75.41%) 0.094 2.905
EMI 20.8 (-0.48%) 20.9 21.85 (5.05%) 19.88
ENEX 4.2 (-2.55%) 4.31 16 (280.95%) 4.2
EURO Euro-Med Laboratories Phil., Inc. 0.81 (-3.57%) 0.84 1.01 (24.69%) 0.7 9.00 0.04 (4.94%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.295 (0.00%) 0.295 0.315 (6.78%) 0.2 7.024
EW East West Banking Corporation 7.94 (0.13%) 7.93 9.6 (20.91%) 6.48 2.866 0.40 (5.04%)
FAF First Abacus Financial Holdings Corp. 0.69 (0.00%) 0.69 0.72 (4.35%) 0.54 230.00
FB San Miguel Food and Beverage, Inc. 48.95 (0.10%) 48.9 54.95 (12.26%) 36.65 2.12 (4.33%)
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 0.62 (-1.59%) 0.63 1.1 (77.42%) 0.55
FDC Filinvest Development Corporation 5.19 (2.17%) 5.08 6.64 (27.94%) 4.86 3.761 0.07 (1.35%)
FERRO Ferronoux Holdings, Inc. 2.7 (-0.37%) 2.71 3.32 (22.96%) 1.87
FEU Far Eastern University, Inc. 572 (0.00%) 572 650 (13.64%) 530 31.813 24.00 (4.20%)
FFI Filipino Fund, Inc. 3.9 (0.00%) 3.9 4.2 (7.69%) 3.3 506.494
FGEN First Gen Corporation 16.62 (0.36%) 16.56 22 (32.37%) 15.36 4.114 0.77 (4.63%)
FGENG First Gen Corporation - Series G Pref. 100.4 (0.00%) 100.4 111.6 (11.16%) 99.5
FILRT 2.75 (-0.36%) 2.76 5.85 (112.73%) 2.67
FJP F and J Prince Holdings Corp. ''A'' 1.6 (0.00%) 1.6 2.91 (81.88%) 1.52 20.00 0.15 (9.37%)
FJPB F and J Prince Holdings Corp. ''B'' 1.56 (0.00%) 1.56 1.88 (20.51%) 1.4
FLI Filinvest Land, Inc. 0.56 (-1.75%) 0.57 0.92 (64.29%) 0.54 2.154 0.05 (8.93%)
FMETF First Metro Philippine Equity ETF 99.6 (0.61%) 99 109 (9.44%) 93
FNI Global Ferronickel Holdings, Inc. 2.34 (0.86%) 2.32 2.95 (26.07%) 2.11 0.20 (8.55%)
FOOD Alliance Select Foods Int'l, Inc. 0.48 (0.00%) 0.48 0.57 (18.75%) 0.475 9.212
FPH First Phil. Holdings Corp. 61 (1.58%) 60.05 65.8 (7.87%) 58.45 2.537 2.20 (3.61%)
FPI Forum Pacific, Inc. 0.2 (0.00%) 0.2 0.25 (25.00%) 0.14 -6.452
FRUIT Fruitas Holdings, Inc. 1.03 (0.98%) 1.02 1.37 (33.01%) 0.98 0.01 (0.97%)
GEO GEOGRACE Resources Philippines, Inc. 0.031 (0.00%) 0.031 0.216 (596.77%) 0.03 4.844
GERI Global-Estate Resorts, Inc. 0.74 (0.00%) 0.74 0.95 (28.38%) 0.74 5.441
GLO Globe Telecom, Inc. 1727 (0.12%) 1725 2296 (32.95%) 1685 10.598 106.00 (6.14%)
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 5 0.32 (6.40%)
GLOPP Globe Telecom, Inc. - Perpetual Pref. 505.5 (0.00%) 505.5 520 (2.87%) 500
GMA7 GMA Network, Inc. 8.3 (0.12%) 8.29 13.18 (58.80%) 7.99 15.399 1.45 (17.47%)
GMAP GMA Holdings, Inc. ''PDR'' 7.59 (0.80%) 7.53 12.7 (67.33%) 7.34
GPH Grand Plaza Hotel Corporation 9.75 (0.00%) 9.75 12.9 (32.31%) 6.97
GREEN Greenergy Holdings, Inc. 0.255 (2.41%) 0.249 1.57 (515.69%) 0.246 0.144
GSMI Ginebra San Miguel Inc. 162 (-2.99%) 167 183.9 (13.52%) 102.6 28.571 5.50 (3.40%)
GTCAP GT Capital Holdings, Inc. 552 (-1.08%) 558 599 (8.51%) 389.4 6.026 3.00 (0.54%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 990 (0.00%) 990 1000 (1.01%) 950 46.30 (4.68%)
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 940.5 (0.00%) 940.5 995 (5.79%) 900 50.95 (5.42%)
HI House of Investments, Inc. 3.23 (0.00%) 3.23 5.39 (66.87%) 3.15 2.638
HOME AllHome Corp. 1.15 (2.68%) 1.12 3.46 (200.87%) 1.01
HOUSE 8990 Holdings, Inc. 9.14 (1.11%) 9.04 10.1 (10.50%) 8.16
HTI 1 (1.01%) 0.99 1.08 (8.00%) 0.84
HVN Golden MV Holdings, Inc. 847 (0.00%) 847 859.5 (1.48%) 585
I I-Remit, Inc. 0.61 (-14.08%) 0.71 0.98 (60.66%) 0.5 67.033
ICT Int'l Container Terminal Services, Inc. 228.8 (4.00%) 220 228.8 (0.00%) 184 220.863 0.44 (0.19%)
IDC Italpinas Development Corporation 0.68 (0.00%) 0.68 1.06 (55.88%) 0.65
IMI Integrated Micro-Electronics, Inc. 3.42 (0.29%) 3.41 5.88 (71.93%) 3.39 3.125
IMP Imperial Resources, Inc. 0.58 (0.00%) 0.58 1.35 (132.76%) 0.56 1.611
INFRA 0.56 (9.80%) 0.51 1.07 (91.07%) 0.42
ION Ionics, Inc. 1 (0.00%) 1 1.62 (62.00%) 0.5 4.197
IPM IPM Holdings, Inc. 3.54 (-3.80%) 3.68 6.7 (89.27%) 3.54
IPO iPeople, Inc. 6.62 (-5.29%) 6.99 9 (35.95%) 5.8 24.591 0.16 (2.42%)
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.295 (104.86%) 0.053 11,669.751
JAS Jackstones, Inc. 1.04 (0.00%) 1.04 1.79 (72.12%) 0.72
JFC Jollibee Foods Corporation 245 (0.41%) 244 261.4 (6.69%) 204 41.617 2.30 (0.94%)
JFCPA 950 (0.48%) 945.5 968 (1.89%) 900
JFCPB 925 (0.00%) 925 966 (4.43%) 871
JGS JG Summit Holdings, Inc. 39 (0.00%) 39 58.2 (49.23%) 34.65 8.924 0.40 (1.03%)
JOH Jolliville Holdings Corporation 3.71 (0.00%) 3.71 6.18 (66.58%) 3.43 11.263
KEEPR 1.45 (-0.68%) 1.46 1.75 (20.69%) 1.21
KEP Keppel Philippines Properties, Inc. 6.9 (0.00%) 6.9 9.9 (43.48%) 2.78 690.00
KPH Keppel Philippines Holdings, Inc. ''A'' 6.09 (11.74%) 5.45 7.82 (28.41%) 4.02 19.151 0.10 (1.64%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 7.2 (0.00%) 7.2 10.44 (45.00%) 4.35 30.00
KPPI Kepwealth Property Phils., Inc. 1.52 (0.00%) 1.52 2.15 (41.45%) 1.5
LAND City and Land Developers, Inc. 0.77 (-1.28%) 0.78 1.09 (41.56%) 0.69 6.417 0.03 (3.90%)
LBC LBC Express Holdings, Inc. 18.64 (0.00%) 18.64 20.45 (9.71%) 13.94
LC Lepanto Consolidated Mining Co. ''A'' 0.09 (0.00%) 0.09 0.125 (38.89%) 0.071 1.131
LCB Lepanto Consolidated Mining Co. ''B'' 0.082 (-7.87%) 0.089 0.129 (57.32%) 0.067 1.03
LFM Liberty Flour Mills, Inc. 16 (0.00%) 16 19.94 (24.63%) 10.58 28.07 0.30 (1.88%)
LMG LMG Corp. 3.28 (-20.77%) 4.14 4.14 (26.22%) 2.45 121.481
LODE Lodestar Investment Hldgs Corp. 0.465 (0.00%) 0.465 0.88 (89.25%) 0.4
LOTO Pacific Online Systems Corporation 3.14 (-0.95%) 3.17 4.42 (40.76%) 1.56 4.386
LPC 0.053 (0.00%) 0.053 0.172 (224.53%) 0.053
LPZ Lopez Holdings Corporation 4.31 (0.23%) 4.3 4.75 (10.21%) 2.92 3.367 0.05 (1.16%)
LSC Lorenzo Shipping Corporation 0.55 (0.00%) 0.55 0.91 (65.45%) 0.45 2.115
LTG LT Group, Inc. 8.75 (0.57%) 8.7 10.62 (21.37%) 8.5 4.089 1.40 (16.00%)
MA Manila Mining Corporation ''A'' 0.0054 (0.00%) 0.0054 0.011 (103.70%) 0.0044 270.00
MAB Manila Mining Corporation ''B'' 0.0051 (-10.53%) 0.0057 0.011 (115.69%) 0.0045 255.00
MAC Macroasia Corporation 4.1 (0.00%) 4.1 5.5 (34.15%) 3.7 5.775
MACAY Macay Holdings, Inc. 7.18 (0.00%) 7.18 8.2 (14.21%) 4.83
MAH Metro Alliance Hold'gs and Eqts. ''A'' 0.5 (0.00%) 0.5 0.84 (68.00%) 0.49
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 0.5 (0.00%) 0.5 0.75 (50.00%) 0.5
MARC Marcventures Holdings, Inc. 1.04 (0.00%) 1.04 1.36 (30.77%) 0.66 80.00
MAXS Max's Group, Inc. 3.14 (-2.79%) 3.23 5.48 (74.52%) 3.1
MB Manila Bulletin Publishing Corp. 0.23 (0.00%) 0.23 0.38 (65.22%) 0.201 31.507
MBC Manila Broadcasting Company 8.54 (0.00%) 8.54 8.99 (5.27%) 5.8 0.30 (3.51%)
MBT Metropolitan Bank and Trust Company 50.5 (-1.85%) 51.45 62.6 (23.96%) 49.2 8.093 3.00 (5.94%)
MED MEDCO Holdings, Inc. 0.119 (38.37%) 0.086 0.22 (84.87%) 0.08
MEDIC 0.33 (1.54%) 0.325 0.83 (151.52%) 0.325
MEG Megaworld Corporation 2 (-1.48%) 2.03 2.4 (20.00%) 1.91 3.704 0.06 (3.00%)
MER Manila Electric Company 367 (-0.81%) 370 388.6 (5.89%) 277.4 17.764 16.03 (4.37%)
MFC Manulife Financial Corporation 1050 (-3.67%) 1090 1120 (6.67%) 810 9.71 1.32 (0.13%)
MFIN Makati Finance Corporation 1.72 (0.00%) 1.72 2.56 (48.84%) 1.47 0.01 (0.58%)
MG Millennium Global Holdings, Inc. 0.096 (1.05%) 0.095 0.144 (50.00%) 0.09
MHC Mabuhay Holdings Corporation 0.111 (0.00%) 0.111 0.248 (123.42%) 0.111 14.80
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. 1.03 (0.00%) 1.03 1.68 (63.11%) 1.01
MONDE 8.3 (1.59%) 8.17 14.92 (79.76%) 6.1
MRC MRC Allied, Inc. 1.4 (-0.71%) 1.41 3.15 (125.00%) 1.36 46.667
MREIT 12.16 (0.83%) 12.06 15.9 (30.76%) 11.54
MRSGI Metro Retail Stores Group, Inc. 1.22 (0.00%) 1.22 1.6 (31.15%) 1.14
MVC Mabuhay Vinyl Corporation 5.97 (0.00%) 5.97 6.2 (3.85%) 4.8 10.855 0.10 (1.68%)
MWC Manila Water Company, Inc. 18.2 (1.11%) 18 21.2 (16.48%) 16.8 8.235 0.38 (2.09%)
MWIDE Megawide Construction Corporation 3.03 (0.00%) 3.03 4.33 (42.90%) 2.85 10.821
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 93.95 (0.00%) 93.95 99.7 (6.12%) 75
MWP4 93.8 (0.00%) 93.8 100 (6.61%) 85
MWP5 101 (0.00%) 101 107 (5.94%) 99
NI NiHAO Minerals Resources Int'l, Inc. 0.53 (0.00%) 0.53 0.88 (66.04%) 0.455 17.667
NIKL Nickel Asia Corporation 5.14 (-2.65%) 5.28 7.87 (53.11%) 4.97 25.70 0.45 (8.75%)
NOW Now Corporation 1.12 (-1.75%) 1.14 2.69 (140.18%) 1
NRCP National Reinsurance Corp. of the Phils. 0.365 (-1.35%) 0.37 0.67 (83.56%) 0.36 4.932
OM Omico Corporation 0.228 (0.00%) 0.228 0.33 (44.74%) 0.228 -9.597
OPM Oriental Pet. and Minerals Corp. ''A'' 0.0084 (0.00%) 0.0084 0.012 (42.86%) 0.0076 13.514 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.0083 (0.00%) 0.0083 0.012 (44.58%) 0.0077 11.857
ORE Oriental Peninsula Resources Group, Inc. 0.68 (4.62%) 0.65 1.2 (76.47%) 0.65 113.333
OV The Philodrill Corporation 0.0082 (6.49%) 0.0077 0.0099 (20.73%) 0.007 13.667
PA Pacifica Holdings, Inc. 1.15 (0.00%) 1.15 2.24 (94.78%) 1 -12,777.777
PAL PAL Holdings Inc. 5.1 (-0.97%) 5.15 6.12 (20.00%) 5.01
PAX Paxys, Inc. 1.1 (0.00%) 1.1 1.83 (66.36%) 1.04 36.667
PBB Philippine Business Bank 8.5 (-1.16%) 8.6 11.5 (35.29%) 6.9 5.183
PBC Philippine Bank of Communications 14.02 (0.00%) 14.02 19.2 (36.95%) 12.8 5.817
PCOR Petron Corporation 3.4 (0.00%) 3.4 4.7 (38.24%) 2.27 12.143
PERC Petroenergy Resources Corporation 4.57 (-0.22%) 4.58 5.1 (11.60%) 4.13 8.876 0.05 (1.09%)
PGOLD Puregold Price Club, Inc. 27.7 (0.36%) 27.6 36.5 (31.77%) 26.6 11.688 1.00 (3.61%)
PHA Premiere Horizon Alliance Corporation 0.167 (3.73%) 0.161 0.42 (151.50%) 0.161 9.278
PHES Phil. Estates Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.29 27.50
PHN Phinma Corporation 20 (0.00%) 20 20.75 (3.75%) 18 24.096 0.50 (2.50%)
PHR PH Resorts Group Holdings, Inc. 1.04 (6.12%) 0.98 1.07 (2.88%) 0.45
PIZZA Shakey's Pizza Asia Ventures, Inc. 9.4 (0.43%) 9.36 9.8 (4.26%) 7.15
PLC Premium Leisure Corp. 0.6 (0.00%) 0.6 0.69 (15.00%) 0.45
PLUS 6.48 (-0.46%) 6.51 7.32 (12.96%) 2.36
PMPC Panasonic Manufacturing Phils. Corp. 4.94 (0.00%) 4.94 5.79 (17.21%) 4.53 3.921 0.25 (5.06%)
PNB Philippine National Bank 18.46 (-0.43%) 18.54 20.1 (8.88%) 18.1 2.618
PNX Phoenix Petroleum Philippines, Inc. 5.15 (-0.77%) 5.19 9.3 (80.58%) 4.56 8.443
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 26.95 (5.27%) 25.6 90.9 (237.29%) 21.1 2.03 (7.53%)
PNX4 Phoenix Petroleum - Perpetual Pref. 4 241 (0.00%) 241 700 (190.46%) 150 56.76 (23.55%)
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 5.2 (0.00%) 5.2 5.87 (12.88%) 4.9 0.28 (5.38%)
PRC Philippine Racing Club, Inc. 7.21 (-1.10%) 7.29 7.89 (9.43%) 4.8 11.648 0.08 (1.11%)
PREIT 1.54 (1.32%) 1.52 1.7 (10.39%) 1.37
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 970 (-2.51%) 995 1055 (8.76%) 950 68.71 (7.08%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 980 (-0.51%) 985 1048 (6.94%) 860 71.38 (7.28%)
PRIM Prime Media Holdings, Inc. 2.83 (2.17%) 2.77 3.08 (8.83%) 1.79
PRMX Primex Corporation 2.49 (1.63%) 2.45 3.44 (38.15%) 1.98 207.50 0.06 (2.41%)
PSB Philippine Savings Bank 55.8 (0.00%) 55.8 58.5 (4.84%) 50.2 6.949 3.00 (5.38%)
PSE The Philippine Stock Exchange, Inc 168 (-2.83%) 172.9 190 (13.10%) 154.1 20.168 11.00 (6.55%)
PTC Philippine Trust Company 100 (0.00%) 100 120 (20.00%) 95 128.205
PX Philex Mining Corporation 3.1 (-1.90%) 3.16 3.54 (14.19%) 2.55 25.203 0.10 (3.23%)
PXP PXP Energy Corporation 3.49 (-3.06%) 3.6 8.66 (148.14%) 3.08 12.464
RCB Rizal Commercial Banking Corp. 22.85 (0.00%) 22.85 25.5 (11.60%) 21.5 8.219 0.62 (2.71%)
RCI Roxas and Company, Inc. 0.5 (0.00%) 0.5 0.65 (30.00%) 0.415 4.545
RCR 4.75 (0.00%) 4.75 6.2 (30.53%) 4.55
REDC 6.99 (-0.14%) 7 7.4 (5.87%) 5
REG Republic Glass Holdings Corp. 3 (0.00%) 3 3.1 (3.33%) 2.71 25.00 0.03 (1.00%)
RFM RFM Corporation 2.94 (-0.34%) 2.95 3.8 (29.25%) 2.88 8.167 0.25 (8.50%)
RLC Robinsons Land Corporation 15 (0.00%) 15 16.5 (10.00%) 13.34 8.982 0.50 (3.33%)
RLT Philippine Realty and Holdings Corp. 0.149 (0.00%) 0.149 0.239 (60.40%) 0.119 1.49
ROCK Rockwell Land Corporation 1.41 (4.44%) 1.35 1.56 (10.64%) 1.3 2.919 0.05 (3.55%)
ROX Roxas Holdings, Inc. 0.58 (0.00%) 0.58 0.99 (70.69%) 0.5 7.25
RRHI Robinsons Retail Holdings, Inc. 40.45 (-1.22%) 40.95 59.5 (47.10%) 38.05 2.00 (4.94%)
SBS SBS Philippines Corporation 3.98 (0.00%) 3.98 4.75 (19.35%) 3.41 0.03 (0.75%)
SCC Semirara Mining and Power Corporation 29.2 (0.69%) 29 37.05 (26.88%) 27 12.807 5.00 (17.12%)
SECB Security Bank Corporation 69 (0.00%) 69 102.8 (48.99%) 67.95 5.149 4.50 (6.52%)
SEVN Philippine Seven Corporation 76.5 (0.00%) 76.5 89 (16.34%) 67.8 40.052
SFI Swift Foods, Inc. 0.056 (0.00%) 0.056 0.085 (51.79%) 0.05 1.116
SFIP Swift Foods, Inc. Conv. Pref. 1.88 (0.00%) 1.88 1.89 (0.53%) 1.28
SGI Solid Group, Inc. 0.94 (0.00%) 0.94 1.06 (12.77%) 0.84 7.833 0.06 (6.38%)
SGP Synergy Grid and Dev't Phils., Inc. 6.18 (0.00%) 6.18 12.1 (95.79%) 5.81 154.50 1.00 (16.18%)
SHLPH Pilipinas Shell Petroleum Corporation 11.52 (-0.69%) 11.6 18.7 (62.33%) 11.22 1.00 (8.68%)
SHNG Shang Properties, Inc. 3.65 (0.00%) 3.65 3.79 (3.84%) 2.45 6.404 0.17 (4.66%)
SLF Sun Life Financial, Inc. 2700 (0.00%) 2700 2706 (0.22%) 2290 15.647 2.76 (0.10%)
SLI Sta. Lucia Land, Inc. 3.3 (2.17%) 3.23 3.49 (5.76%) 2.77 15.714 0.04 (1.21%)
SM SM Investments Corporation 823.5 (-0.18%) 825 962.5 (16.88%) 786 22.257 6.25 (0.76%)
SMC San Miguel Corporation 108.9 (0.83%) 108 116.4 (6.89%) 92.75 18.364 1.05 (0.96%)
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. 72.95 (0.21%) 72.8 76.5 (4.87%) 70 5.11 (7.00%)
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 4.74 (6.32%)
SMC2I San Miguel Corporation Series 2-I Pref. 72 (0.00%) 72 75.95 (5.49%) 69 4.75 (6.60%)
SMC2J 66.25 (0.15%) 66.15 73 (10.19%) 65
SMC2K 68.95 (0.00%) 68.95 73.9 (7.18%) 62
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73
SMPH SM Prime Holdings, Inc. 33.35 (0.91%) 33.05 38.9 (16.64%) 27.7 25.265 0.10 (0.30%)
SOC SOCResources, Inc. 0.38 (2.70%) 0.37 0.55 (44.74%) 0.34 43.678
SPC SPC Power Corporation 7.25 (0.14%) 7.24 10.08 (39.03%) 6.85 6.092 0.20 (2.76%)
SPM Seafront Resources Corporation 1.55 (0.00%) 1.55 1.98 (27.74%) 1.5 7.792
SPNEC 1.17 (-3.31%) 1.21 1.79 (52.99%) 0.99
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 2.61 (-1.14%) 2.64 3.33 (27.59%) 1.48 0.02 (0.77%)
SSP SFA Semicon Philippines Corporation 2.04 (-0.49%) 2.05 2.44 (19.61%) 1.38 0.00 (0.00%)
STI STI Education Systems Holdings, Inc. 0.465 (1.09%) 0.46 0.47 (1.08%) 0.315 7.75 0.01 (2.15%)
STR Vistamalls, Inc. 2.45 (0.00%) 2.45 3.48 (42.04%) 2.22 7.853 0.03 (1.22%)
SUN Suntrust Home Developers, Inc. 0.85 (0.00%) 0.85 1.09 (28.24%) 0.7 18.478
T TKC Metals Corporation 0.495 (0.00%) 0.495 0.8 (61.62%) 0.41 -0.99
TBGI Transpacific Broadband Group Int'l. Inc. 0.142 (2.90%) 0.138 0.28 (97.18%) 0.131 710.00
TCB2A 0.77 (0.00%) 0.77 1 (29.87%) 0.77
TCB2C 48.95 (0.00%) 48.95 52.8 (7.87%) 40
TCB2D 49.05 (0.00%) 49.05 53 (8.05%) 48
TECH Cirtek Holdings Philippines Corporation 1.61 (1.26%) 1.59 3.46 (114.91%) 1.58 2.826
TECHW 0.36 (0.00%) 0.36 0.72 (100.00%) 0.315
TEL PLDT, Inc. 1276 (0.47%) 1270 1748 (36.99%) 1094 12.273 117.00 (9.17%)
TFC PTFC Redevelopment Corporation 40.15 (0.00%) 40.15 64 (59.40%) 40.05 15.807 1.50 (3.74%)
TFHI Top Frontier Investment Holdings, Inc. 100 (0.00%) 100 148 (48.00%) 83.15
TUGS Harbor Star Shipping Services, Inc. 0.85 (0.00%) 0.85 1.13 (32.94%) 0.71
UBP Union Bank of the Philippines 56.25 (-0.44%) 56.5 98.5 (75.11%) 56 4.883 2.80 (4.98%)
UPM United Paragon Mining Corporation 0.0044 (0.00%) 0.0044 0.0059 (34.09%) 0.0038 -22.00
UPSON 1.65 (-1.20%) 1.67 3.3 (100.00%) 1.55
URC Universal Robina Corporation 113.8 (-0.18%) 114 156.5 (37.52%) 108.1 25.688 3.45 (3.03%)
V Vantage Equities, Inc. 0.8 (-1.23%) 0.81 0.85 (6.25%) 0.7 4.975
VITA Vitarich Corporation 0.485 (-3.00%) 0.5 0.73 (50.52%) 0.475 12.125
VLL Vista Land and Lifescapes, Inc. 1.64 (-1.20%) 1.66 2.05 (25.00%) 1.4 1.845 0.03 (1.83%)
VMC Victorias Milling Company, Inc. 3.01 (0.00%) 3.01 3.88 (28.90%) 2.56 9.71 0.07 (2.33%)
VREIT 1.69 (0.60%) 1.68 1.74 (2.96%) 1.5
VVT Vivant Corporation 14.22 (0.00%) 14.22 23.2 (63.15%) 12.8 6.223
WEB Philweb Corporation 1.83 (-0.54%) 1.84 3.1 (69.40%) 1.68 2.466
WIN Wellex Industries, Inc. 0.25 (0.00%) 0.25 0.275 (10.00%) 0.213 -27.778
WLCON Wilcon Depot, Inc. 20.25 (-0.25%) 20.3 34.45 (70.12%) 19.02 0.21 (1.04%)
WPI Waterfront Philippines, Inc. 0.375 (0.00%) 0.375 0.5 (33.33%) 0.35 2.329
X Xurpas Inc. 0.195 (-0.51%) 0.196 0.365 (87.18%) 0.195
ZHI Zeus Holdings, Inc. 0.071 (0.00%) 0.071 0.155 (118.31%) 0.066 -295.833

Labels: