PSEi: 5846.02 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. 8.4 (0.00%) 8.4 13.46 (60.24%) 3.3
8990P 8990 Holdings - Series A Perpetual Pref 100.9 (0.00%) 100.9 103 (2.08%) 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. 8.03 (-0.74%) 8.09 13 (61.89%) 7.6 1,274.603
ABA AbaCore Capital Holdings, Inc. 0.485 (2.11%) 0.475 0.99 (104.12%) 0.44 0.435 0.20 (41.24%)
ABG Asiabest Group International, Inc. 7.85 (0.00%) 7.85 16.5 (110.19%) 5.05 1,570.00
ABS ABS-CBN Corporation 7.65 (4.94%) 7.29 24.85 (224.84%) 7.26 2.988 0.55 (7.19%)
ABSP ABS-CBN Holdings Corporation ''PDR'' 7.2 (1.41%) 7.1 20.2 (180.56%) 6.37
AC Ayala Corporation 701 (-2.64%) 720 955.5 (36.31%) 360 14.365 8.30 (1.18%)
ACE Acesite (Phils.) Hotel Corp. 1.16 (0.87%) 1.15 1.93 (66.38%) 1.01 5.273
ACEPH AC Energy Philippines, Inc. 2.66 (4.31%) 2.55 3.06 (15.04%) 1.39
ACEX ACE Enexor, Inc. 6 (0.00%) 6 13.92 (132.00%) 4.2
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 506.5 (-0.49%) 509 520 (2.67%) 485 6.56 (1.30%)
ACR Alsons Consolidated Resources, Inc. 1.22 (3.39%) 1.18 1.46 (19.67%) 0.61 81.333 0.02 (1.64%)
AEV Aboitiz Equity Ventures, Inc. 48 (1.59%) 47.25 56.95 (18.65%) 26.7 12.161 1.32 (2.75%)
AGI Alliance Global Group, Inc. 5.55 (0.36%) 5.53 14.9 (168.47%) 5.3 3.639
ALCO Arthaland Corporation 0.51 (-1.92%) 0.52 1.06 (107.84%) 0.4 14.088 0.02 (3.92%)
ALCPB Arthaland Corp. Perpetual Pref ''B'' 104 (0.00%) 104 105 (0.96%) 98
ALCPC Arthaland Corp. Perpetual Pref ''C'' 100.5 (0.00%) 100.5 107.9 (7.36%) 91.6
ALHI Anchor Land Holdings, Inc. 8.15 (0.00%) 8.15 11.14 (36.69%) 6.41 12.538 0.08 (0.98%)
ALI Ayala Land, Inc. 32.2 (-1.83%) 32.8 50 (55.28%) 19.44 16.263 0.52 (1.61%)
ALLHC AyalaLand Logistics Holdings Corp. 1.77 (2.91%) 1.72 3.92 (121.47%) 1.1
ANI AgriNurture, Inc. 7.57 (2.57%) 7.38 16.2 (114.00%) 5.6 9.346
ANS A. Soriano Corporation 6.1 (0.83%) 6.05 7.1 (16.39%) 5.7 9.104 0.50 (8.20%)
AP Aboitiz Power Corporation 24.85 (2.26%) 24.3 40.4 (62.58%) 20.15 8.424 1.47 (5.92%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 506.5 (-2.03%) 517 518 (2.27%) 480
APC APC Group, Inc. 0.31 (0.00%) 0.31 0.78 (151.61%) 0.24 15.50
APL Apollo Global Capital, Inc. 0.051 (-1.92%) 0.052 0.06 (17.65%) 0.032
APO Anglo-Philippine Holdings Corporation 0.48 (0.00%) 0.48 1.27 (164.58%) 0.415 5.333
APVI Altus Property Ventures, Inc. 12.54 (0.16%) 12.52 240 (1,813.88%) 12.22
APX Apex Mining Company, Inc. 1.74 (4.19%) 1.67 1.77 (1.72%) 0.55 43.50
AR Abra Mining and Industrial Corp. 0.0009 (0.00%) 0.0009 0.0018 (100.00%) 0.0007 -18.75
ARA Araneta Properties, Inc. 0.98 (-4.85%) 1.03 2.09 (113.27%) 0.95 60.87
AT Atlas Cons. Mining and Dev't Corp. 2.74 (2.62%) 2.67 2.8 (2.19%) 1.5 45.667
ATI Asian Terminals, Inc. 15.42 (0.00%) 15.42 19.84 (28.66%) 12.22 10.708 0.56 (3.63%)
ATN ATN Holdings, Inc. ''A'' 0.58 (-1.69%) 0.59 1.43 (146.55%) 0.39 840.58
ATNB ATN Holdings, Inc. ''B'' 0.55 (-8.33%) 0.6 1.44 (161.82%) 0.33 500.00
AUB Asia United Bank Corporation 46.65 (0.00%) 46.65 59 (26.47%) 40 1.80 (3.86%)
AXLM Axelum Resources Corp. 2.17 (1.88%) 2.13 5.3 (144.24%) 1.75
BC Benguet Corporation ''A'' 2.2 (4.76%) 2.1 2.35 (6.82%) 0.7 9.167
BCB Benguet Corporation ''B'' 2.13 (2.40%) 2.08 2.34 (9.86%) 0.81 2.109
BCOR Berjaya Philippines, Inc. 2.16 (-0.46%) 2.17 5.2 (140.74%) 1.5 11.368
BCP Benguet Corporation Conv. Pref. ''A'' 12.02 (0.00%) 12.02 44.55 (270.63%) 12.02
BDO BDO Unibank, Inc. 89.9 (-1.21%) 91 161.8 (79.98%) 75 12.149 1.20 (1.33%)
BEL Belle Corporation 1.37 (0.00%) 1.37 2.26 (64.96%) 1 5.131 0.12 (8.76%)
BH BHI Holdings, Inc. 920 (0.00%) 920 1718 (86.74%) 800
BHI Boulevard Holdings, Inc. 0.035 (2.94%) 0.034 0.062 (77.14%) 0.023 58.333
BKR Bright Kindle Res. and Investments, Inc. 0.84 (12.00%) 0.75 1.33 (58.33%) 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 6.2 (-1.59%) 6.3 11.9 (91.94%) 4.03 9.509 0.15 (2.42%)
BMM Bogo Medellin Milling Company 76.15 (0.00%) 76.15 125 (64.15%) 73 29.176
BPI Bank of the Philippine Islands 62.55 (-4.50%) 65.5 100.5 (60.67%) 48 11.692 2.70 (4.32%)
BRN A Brown Company, Inc. 0.76 (1.33%) 0.75 0.95 (25.00%) 0.455 6.333
BSC Basic Energy Corporation 0.17 (1.19%) 0.168 0.27 (58.82%) 0.122 85.00
C Chelsea Logistics and Infra Hdgs Corp. 3.33 (0.00%) 3.33 7.64 (129.43%) 1.91
CA Concrete Aggregates Corp. ''A'' 51.5 (-5.24%) 54.35 96.95 (88.25%) 45.5 1.15 (2.23%)
CAB Concrete Aggregates Corp. ''B'' 57 (4.59%) 54.5 150 (163.16%) 27.5
CAT Central Azucarera De Tarlac 11 (-4.18%) 11.48 24 (118.18%) 11 10.784
CDC Cityland Development Corporation 0.74 (0.00%) 0.74 0.9 (21.62%) 0.65 5.286 0.05 (6.76%)
CEB Cebu Air, Inc. 37.6 (-0.79%) 37.9 98.9 (163.03%) 31.05 5.785 7.00 (18.62%)
CEI Crown Equities, Inc. 0.12 (2.56%) 0.117 0.235 (95.83%) 0.114 6.051
CEU Centro Escolar University 6.31 (0.00%) 6.31 7.23 (14.58%) 5.5 8.887 0.40 (6.34%)
CHI Cebu Holdings, Inc. 6 (0.00%) 6 7 (16.67%) 5.02 13.636 0.15 (2.50%)
CHIB China Banking Corporation 20.05 (0.00%) 20.05 27.05 (34.91%) 17 6.639 1.76 (8.78%)
CHP Cemex Holdings Philippines, Inc. 1.03 (4.04%) 0.99 3.07 (198.06%) 0.86
CIC Concepcion Industrial Corporation 19 (0.21%) 18.96 40.05 (110.79%) 17.04 1.20 (6.32%)
CIP Chemical Industries of the Phils. 140 (0.00%) 140 228.8 (63.43%) 100
CLI Cebu Landmasters, Inc. 5 (-0.40%) 5.02 5.2 (4.00%) 3 0.20 (4.00%)
CNPF Century Pacific Food, Inc. 15.8 (0.00%) 15.8 16.2 (2.53%) 9.53 0.18 (1.14%)
COAL Coal Asia Holdings, Inc. 0.201 (-0.50%) 0.202 0.295 (46.77%) 0.17
COL COL Financial Group, Inc. 22 (1.15%) 21.75 22 (0.00%) 14.9 20.37 0.85 (3.86%)
COSCO Cosco Capital, Inc. 4.94 (0.82%) 4.9 7.11 (43.93%) 4.25 0.22 (4.45%)
CPG Century Properties Group, Inc. 0.355 (0.00%) 0.355 0.63 (77.46%) 0.325 4.176 0.01 (2.82%)
CPGP Century Properties Group, Inc. Pref. A 101 (0.00%) 101 103 (1.98%) 96
CPM Century Peak Holdings Corporation 2.68 (0.00%) 2.68 3.26 (21.64%) 2.4 22.333
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 1.88 (0.00%) 1.88 2.21 (17.55%) 1.68 0.09 (4.79%)
CSB Citystate Savings Bank 8.49 (0.00%) 8.49 8.49 (0.00%) 5.07
CYBR Cyber Bay Corporation 0.25 (-1.96%) 0.255 0.52 (108.00%) 0.21 -5.319
DAVIN Da Vinci Capital Holdings, Inc. 3.9 (0.00%) 3.9 6.15 (57.69%) 3.55
DD DoubleDragon Properties Corp. 16 (0.00%) 16 24.35 (52.19%) 11
DDPR DoubleDragon Properties Corp. Pref. 101.2 (0.20%) 101 103 (1.78%) 96.5 6.48 (6.40%)
DELM Del Monte Pacific Limited 5.2 (-12.90%) 5.97 6.4 (23.08%) 2.5
DFNN DFNN, Inc. 2.85 (-1.72%) 2.9 6.4 (124.56%) 2.53 29.381
DITO DITO CME Holdings Corp. 2.76 (0.36%) 2.75 6.17 (123.55%) 1
DIZ Dizon Copper Silver Mines, Inc. 7.96 (3.51%) 7.69 8.48 (6.53%) 5.54 -132.667
DMC DMCI Holdings, Inc. 3.7 (-1.33%) 3.75 9.97 (169.46%) 3.1 3.394 0.48 (12.97%)
DMCP DMCI Holdings, Inc. Pref. 1400 (0.00%) 1400 1400 (0.00%) 1400
DMPA1 Del Monte Pacific Ltd A-1 Pref. (USD) 9.85 (1.44%) 9.71 10.4 (5.58%) 9.6 0.33 (3.35%)
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 9.88 (-3.89%) 10.28 10.5 (6.28%) 9.6 0.33 (3.34%)
DMW D.M. Wenceslao and Associates, Inc. 6.2 (2.48%) 6.05 11.2 (80.65%) 5.92
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 4.77 (4.61%) 4.56 10.12 (112.16%) 3.97 10.60 0.29 (6.08%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.26 (0.00%) 10.25
DWC Discovery World Corporation 1.57 (0.00%) 1.57 2.27 (44.59%) 1.32
EAGLE Eagle Cement Corporation 10.24 (-1.35%) 10.38 15.92 (55.47%) 5.9 0.26 (2.54%)
ECP Easycall Comm. Phils., Inc. 6.2 (0.65%) 6.16 16.5 (166.13%) 4 16.757
EEI EEI Corporation 5.12 (0.59%) 5.09 11.12 (117.19%) 4.31 9.959 0.20 (3.91%)
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. 0.249 (3.75%) 0.24 0.56 (124.90%) 0.205 6.917
EMP Emperador Inc. 9.1 (0.00%) 9.1 9.5 (4.40%) 6
EURO Euro-Med Laboratories Phil., Inc. 1.96 (-1.01%) 1.98 4.49 (129.08%) 1.58 21.778 0.07 (3.57%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.088 (-11.11%) 0.099 0.145 (64.77%) 0.051 2.095
EW East West Banking Corporation 7.57 (0.00%) 7.57 13.64 (80.18%) 6.08 3.785
FAF First Abacus Financial Holdings Corp. 0.56 (0.00%) 0.56 0.75 (33.93%) 0.46 186.667
FB San Miguel Food and Beverage, Inc. 63.2 (0.00%) 63.2 105 (66.14%) 44.5 1.60 (2.53%)
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 56.57 (5.63%)
FDC Filinvest Development Corporation 8.5 (0.00%) 8.5 13.98 (64.47%) 6.5 7.522 0.10 (1.18%)
FERRO Ferronoux Holdings, Inc. 2.86 (9.16%) 2.62 6.2 (116.78%) 2.3
FEU Far Eastern University, Inc. 605 (0.00%) 605 965 (59.50%) 547.95 40.333 18.00 (2.98%)
FFI Filipino Fund, Inc. 8.75 (0.00%) 8.75 9.95 (13.71%) 5.25 23.026
FGEN First Gen Corporation 27 (1.12%) 26.7 28 (3.70%) 14 9.421 0.55 (2.04%)
FGENG First Gen Corporation - Series G Pref. 106 (1.92%) 104 113 (6.60%) 100.1
FJP F and J Prince Holdings Corp. ''A'' 3.2 (0.00%) 3.2 4.86 (51.88%) 2.77 106.667 0.20 (6.25%)
FJPB F and J Prince Holdings Corp. ''B'' 3.83 (0.00%) 3.83 5.2 (35.77%) 3.43
FLI Filinvest Land, Inc. 0.86 (1.18%) 0.85 1.89 (119.77%) 0.77 3.583 0.06 (6.98%)
FMETF First Metro Philippine Equity ETF 89.6 (-0.88%) 90.4 122.9 (37.17%) 65.5
FNI Global Ferronickel Holdings, Inc. 1.12 (0.00%) 1.12 2.1 (87.50%) 0.455
FOOD Alliance Select Foods Int'l, Inc. 0.63 (1.61%) 0.62 0.76 (20.63%) 0.44 12.09
FPH First Phil. Holdings Corp. 58.8 (0.34%) 58.6 86 (46.26%) 41 3.167 2.00 (3.40%)
FPHPC First Phil. Holdings Corp. Series C Pref 502 (0.00%) 502 530 (5.58%) 450.2 13.75 (2.74%)
FPI Forum Pacific, Inc. 0.176 (0.00%) 0.176 0.295 (67.61%) 0.152 -5.677
FRUIT Fruitas Holdings, Inc. 1.16 (-2.52%) 1.19 2.45 (111.21%) 0.9
GEO GEOGRACE Resources Philippines, Inc. 0.237 (0.85%) 0.235 0.3 (26.58%) 0.175 37.031
GERI Global-Estate Resorts, Inc. 0.8 (2.56%) 0.78 1.38 (72.50%) 0.6 5.882
GLO Globe Telecom, Inc. 2120 (0.09%) 2118 2300 (8.49%) 1590 15.599 91.00 (4.29%)
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 0
GLOPP Globe Telecom, Inc. - Perpetual Pref. 512 (0.00%) 512 524.5 (2.44%) 420
GMA7 GMA Network, Inc. 4.95 (-1.00%) 5 8.5 (71.72%) 4.28 10.532 0.45 (9.09%)
GMAP GMA Holdings, Inc. ''PDR'' 4.42 (-1.56%) 4.49 6.9 (56.11%) 4.41
GPH Grand Plaza Hotel Corporation 11.72 (-1.68%) 11.92 18.98 (61.95%) 9.11
GREEN Greenergy Holdings, Inc. 1.71 (0.59%) 1.7 2.58 (50.88%) 0.65 0.966
GSMI Ginebra San Miguel Inc. 36.6 (4.57%) 35 69.8 (90.71%) 25 10.427 1.00 (2.73%)
GTCAP GT Capital Holdings, Inc. 400.6 (-2.20%) 409.6 935 (133.40%) 290 6.239 3.00 (0.75%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 1000 (0.00%) 1000 1010 (1.00%) 904.5 46.30 (4.63%)
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 996 (-1.39%) 1010 1024 (2.81%) 902.5 50.95 (5.12%)
HI House of Investments, Inc. 2.9 (0.00%) 2.9 6.5 (124.14%) 2.77 2.169 0.07 (2.41%)
HLCM Holcim Philippines, Inc. 5.1 (2.00%) 5 15.12 (196.47%) 4.4 13.077
HOME AllHome Corp. 6.4 (-2.88%) 6.59 11.82 (84.69%) 4.25
HOUSE 8990 Holdings, Inc. 8.16 (-2.63%) 8.38 15.84 (94.12%) 8.16
HVN Golden Bria Holdings, Inc. 299.6 (-0.13%) 300 475 (58.54%) 251
I I-Remit, Inc. 0.95 (0.00%) 0.95 1.42 (49.47%) 0.83 16.964
ICT Int'l Container Terminal Services, Inc. 103.9 (6.56%) 97.5 138.5 (33.30%) 61.85 25.563 5.00 (4.81%)
IDC Italpinas Development Corporation 1.84 (-3.16%) 1.9 6.1 (231.52%) 1.4
IMI Integrated Micro-Electronics, Inc. 4.77 (3.02%) 4.63 9.08 (90.36%) 3.2 4.359 0.00 (0.00%)
IMP Imperial Resources, Inc. 1.3 (-7.14%) 1.4 2.07 (59.23%) 1 3.611
ION Ionics, Inc. 0.98 (0.00%) 0.98 1.77 (80.61%) 0.85 3.688
IPM IPM Holdings, Inc. 4.34 (8.50%) 4 8 (84.33%) 2.4
IPO iPeople, Inc. 7.01 (0.00%) 7.01 9.73 (38.80%) 5.22 24.876 0.15 (2.14%)
IRC Philippine Infradev Holdings Inc. 0.9 (3.45%) 0.87 1.66 (84.44%) 0.54 0.435
IS Island Information and Technology, Inc. 0.074 (8.82%) 0.068 0.138 (86.49%) 0.053 5,996.955
JAS Jackstones, Inc. 1.61 (0.00%) 1.61 3.57 (121.74%) 1.36
JFC Jollibee Foods Corporation 134.2 (-0.59%) 135 239.4 (78.39%) 91.1 17.513 2.58 (1.92%)
JGS JG Summit Holdings, Inc. 61.4 (0.24%) 61.25 83 (35.18%) 28 22.91 0.37 (0.60%)
JOH Jolliville Holdings Corporation 4.88 (0.00%) 4.88 7.28 (49.18%) 3.97 3.574
KEP Keppel Philippines Properties, Inc. 3.13 (0.00%) 3.13 4.75 (51.76%) 2.39 313.00
KPH Keppel Philippines Holdings, Inc. ''A'' 5 (0.00%) 5 8.99 (79.80%) 3.8 54.945 0.10 (2.00%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 4.68 (0.00%) 4.68 7.13 (52.35%) 4.68 19.50
KPPI Kepwealth Property Phils., Inc. 5.11 (-1.35%) 5.18 27.35 (435.23%) 5
LAND City and Land Developers, Inc. 0.68 (0.00%) 0.68 0.79 (16.18%) 0.54 6.182 0.04 (5.88%)
LBC LBC Express Holdings, Inc. 14.2 (1.43%) 14 15.98 (12.54%) 7.51 0.45 (3.17%)
LC Lepanto Consolidated Mining Co. ''A'' 0.158 (2.60%) 0.154 0.182 (15.19%) 0.06 1.985
LCB Lepanto Consolidated Mining Co. ''B'' 0.155 (-0.64%) 0.156 0.179 (15.48%) 0.059 1.947
LFM Liberty Flour Mills, Inc. 43 (0.00%) 43 75 (74.42%) 26.4 63.235 0.30 (0.70%)
LIHC Lodestar Investment Hldgs Corp. 0.61 (1.67%) 0.6 0.81 (32.79%) 0.37 -101.667
LMG LMG Chemicals Corporation 4.5 (0.00%) 4.5 5.63 (25.11%) 3.5 250.00
LOTO Pacific Online Systems Corporation 2.07 (3.50%) 2 3.15 (52.17%) 1.49 2.891
LPZ Lopez Holdings Corporation 2.33 (0.00%) 2.33 4.8 (106.01%) 2.32 1.82 0.10 (4.29%)
LR Leisure and Resorts World Corporation 1.29 (0.00%) 1.29 3.62 (180.62%) 1.02 3.749
LRP Leisure and Resorts World Corp.-Pref 1 (0.00%) 1 1.08 (8.00%) 0.96 0.09 (9.00%)
LRW Leisure and Resorts World Corp.-Warrants 0.66 (-1.49%) 0.67 1.8 (172.73%) 0.55
LSC Lorenzo Shipping Corporation 0.72 (0.00%) 0.72 1.06 (47.22%) 0.61 2.769
LTG LT Group, Inc. 7.42 (-0.27%) 7.44 15.46 (108.36%) 5.5 4.947 0.30 (4.04%)
MA Manila Mining Corporation ''A'' 0.011 (10.00%) 0.01 0.012 (9.09%) 0.0056 550.00
MAB Manila Mining Corporation ''B'' 0.011 (0.00%) 0.011 0.014 (27.27%) 0.0042 550.00
MAC Macroasia Corporation 5.39 (2.67%) 5.25 21.5 (298.89%) 3.42 8.167 0.20 (3.71%)
MACAY Macay Holdings, Inc. 7.3 (-2.67%) 7.5 12.18 (66.85%) 4.75 0.20 (2.74%)
MAH Metro Alliance Hold'gs and Eqts. ''A'' 1.68 (-2.89%) 1.73 3.3 (96.43%) 0.89
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 1.68 (0.00%) 1.68 3.24 (92.86%) 0.9
MARC Marcventures Holdings, Inc. 1.01 (18.82%) 0.85 1.42 (40.59%) 0.45 2.196
MAXS Max's Group, Inc. 4.55 (0.44%) 4.53 14.68 (222.64%) 4.2 0.15 (3.30%)
MB Manila Bulletin Publishing Corp. 0.415 (3.75%) 0.4 0.73 (75.90%) 0.305 88.939
MBC Manila Broadcasting Company 11.3 (1.62%) 11.12 23.3 (106.19%) 9.02 0.30 (2.65%)
MBT Metropolitan Bank and Trust Company 34.8 (-1.42%) 35.3 68.75 (97.56%) 32.9 5.969 1.00 (2.87%)
MED MEDCO Holdings, Inc. 0.27 (1.89%) 0.265 0.53 (96.30%) 0.21
MEG Megaworld Corporation 2.94 (-1.67%) 2.99 6.16 (109.52%) 1.86 6.151 0.07 (2.38%)
MER Manila Electric Company 266.8 (0.08%) 266.6 374 (40.18%) 189.7 13.066 16.06 (6.02%)
MFC Manulife Financial Corporation 740 (0.00%) 740 880 (18.92%) 600 7.789 1.00 (0.14%)
MFIN Makati Finance Corporation 1.89 (0.00%) 1.89 3.22 (70.37%) 1.46 0.01 (0.53%)
MG Millenium Global Holdings, Inc. 0.138 (0.73%) 0.137 0.211 (52.90%) 0.102
MHC Mabuhay Holdings Corporation 0.51 (0.00%) 0.51 0.7 (37.25%) 0.27 68.00
MJC Manila Jockey Club, Inc. 2.1 (0.00%) 2.1 3.5 (66.67%) 1.6 1,166.667
MJIC MJC Investments Corporation 1.85 (0.00%) 1.85 2.89 (56.22%) 1.48 925.00
MM MerryMart Consumer Corp. 2.85 (4.40%) 2.73 4.5 (57.89%) 1.28
MPI Metro Pacific Investments Corporation 3.22 (0.63%) 3.2 5.28 (63.98%) 2.28 7.186 0.11 (3.42%)
MRC MRC Allied, Inc. 0.242 (0.83%) 0.24 0.33 (36.36%) 0.105 8.067
MRSGI Metro Retail Stores Group, Inc. 1.42 (-0.70%) 1.43 2.69 (89.44%) 1.15 0.06 (4.23%)
MVC Mabuhay Vinyl Corporation 3.74 (3.03%) 3.63 3.99 (6.68%) 2.85 6.254 0.07 (1.87%)
MWC Manila Water Company, Inc. 12.52 (-1.42%) 12.7 23.5 (87.70%) 5.01 4.742 0.91 (7.27%)
MWIDE Megawide Construction Corporation 6.38 (-1.85%) 6.5 19.52 (205.96%) 4.54 11.393
MWP Megawide Const. Corp. - Perpetual Pref. 101.5 (0.00%) 101.5 104 (2.46%) 96 7.03 (6.93%)
NI NiHAO Minerals Resources Int'l, Inc. 1.75 (1.74%) 1.72 1.94 (10.86%) 0.76 58.333
NIKL Nickel Asia Corporation 2.82 (5.22%) 2.68 5.1 (80.85%) 1.4 12.818 0.14 (4.96%)
NOW Now Corporation 2 (-0.99%) 2.02 4.78 (139.00%) 1
NRCP National Reinsurance Corp. of the Phils. 0.63 (1.61%) 0.62 1.05 (66.67%) 0.52 9.00
OM Omico Corporation 0.405 (2.53%) 0.395 0.66 (62.96%) 0.275 -17.047
OPM Oriental Pet. and Minerals Corp. ''A'' 0.0086 (-2.27%) 0.0088 0.013 (51.16%) 0.008 41.26 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.0082 (-2.38%) 0.0084 0.013 (58.54%) 0.007 11.714
ORE Oriental Peninsula Resources Group, Inc. 0.63 (6.78%) 0.59 0.96 (52.38%) 0.4 105.00
OV The Philodrill Corporation 0.0097 (2.11%) 0.0095 0.012 (23.71%) 0.006 16.167
PA Pacifica Holdings, Inc. 3.04 (-2.56%) 3.12 9.4 (209.21%) 2.4 -33,777.775
PAL PAL Holdings Inc. 5.92 (0.34%) 5.9 10.5 (77.36%) 5
PAX Paxys, Inc. 2.09 (0.00%) 2.09 3.06 (46.41%) 2 116.111
PBB Philippine Business Bank 8.1 (1.25%) 8 13.3 (64.20%) 5.32 6.09
PBC Philippine Bank of Communications 17.1 (0.00%) 17.1 24 (40.35%) 16 13.154
PCOR Petron Corporation 3.06 (-1.29%) 3.1 5.65 (84.64%) 2 10.929 0.10 (3.27%)
PERC Petroenergy Resources Corporation 3.38 (8.33%) 3.12 4.8 (42.01%) 2.02 4.563
PGOLD Puregold Price Club, Inc. 49.35 (-1.30%) 50 51 (3.34%) 26 20.911 0.80 (1.62%)
PHA Premiere Horizon Alliance Corporation 0.224 (-1.75%) 0.228 0.69 (208.04%) 0.17 12.444
PHES Phil. Estates Corporation 0.29 (0.00%) 0.29 0.49 (68.97%) 0.255 24.167
PHN Phinma Corporation 9 (0.00%) 9 13.74 (52.67%) 7.9 100.00 0.80 (8.89%)
PHR PH Resorts Group Holdings, Inc. 2.06 (-1.90%) 2.1 5.75 (179.13%) 1.66
PIP Pepsi-Cola Products Philippines, Inc. 1.7 (0.00%) 1.7 2.22 (30.59%) 1.2 7.727 0.09 (5.29%)
PIZZA Shakey's Pizza Asia Ventures, Inc. 5.55 (-0.89%) 5.6 13.56 (144.32%) 4.54
PLC Premium Leisure Corp. 0.295 (1.72%) 0.29 0.76 (157.63%) 0.255 0.05 (16.95%)
PMPC Panasonic Manufacturing Phils. Corp. 4.75 (-0.63%) 4.78 6.98 (46.95%) 2.56 3.77 0.21 (4.42%)
PNB Philippine National Bank 19.96 (-0.10%) 19.98 50.1 (151.00%) 18.5 2.633
PNX Phoenix Petroleum Philippines, Inc. 11.38 (-0.18%) 11.4 12 (5.45%) 6.61 6.616 0.15 (1.32%)
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 101.4 (0.00%) 101.4 102.5 (1.08%) 98 7.43 (7.33%)
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 108 (0.65%) 107.3 110 (1.85%) 100 8.11 (7.51%)
PNX4 Phoenix Petroleum - Perpetual Pref. 4 1014 (-1.07%) 1025 1055 (4.04%) 981
PNXP Phoenix Petroleum - Perpetual Pref. 100 (0.00%) 100 100 (0.00%) 0
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
PPC Pryce Corporation 4.05 (0.75%) 4.02 7.38 (82.22%) 3.8 0.36 (8.89%)
PRC Philippine Racing Club, Inc. 7.6 (0.00%) 7.6 9.2 (21.05%) 7.05 6.762 0.13 (1.71%)
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 1050 (1.45%) 1035 1115 (6.19%) 990 102.87 (9.80%)
PRF3A Petron Corp. - Perpetual Pref. Series 3A 1060 (0.00%) 1060 1070 (0.94%) 993 17.18 (1.62%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1090 (0.00%) 1090 1130 (3.67%) 990 53.54 (4.91%)
PRIM Prime Media Holdings, Inc. 0.77 (0.00%) 0.77 1.5 (94.81%) 0.68
PRMX Primex Corporation 1.26 (0.00%) 1.26 2.59 (105.56%) 1.08 25.403 0.03 (2.38%)
PSB Philippine Savings Bank 47.2 (-0.11%) 47.25 57 (20.76%) 34.05 4.26 3.75 (7.94%)
PSE The Philippine Stock Exchange, Inc 159.8 (3.70%) 154.1 191.7 (19.96%) 132 18.036 8.80 (5.51%)
PTC Philippine Trust Company 93.05 (-3.12%) 96.05 140 (50.46%) 76.6 113.476
PX Philex Mining Corporation 3.5 (2.64%) 3.41 4.22 (20.57%) 1.85 28.455
PXP PXP Energy Corporation 5.5 (-1.08%) 5.56 13.92 (153.09%) 3.5 19.643
RCB Rizal Commercial Banking Corp. 15.9 (0.76%) 15.78 31 (94.97%) 14 6.069 0.49 (3.08%)
RCI Roxas and Company, Inc. 1.17 (0.00%) 1.17 2.29 (95.73%) 1.14 9.75
REG Republic Glass Holdings Corp. 2.27 (0.00%) 2.27 3.5 (54.19%) 2.15 11.35 0.08 (3.52%)
RFM RFM Corporation 4.54 (0.00%) 4.54 5.51 (21.37%) 4 14.188 0.16 (3.52%)
RLC Robinson Land Corporation 13.8 (2.22%) 13.5 29.8 (115.94%) 10 8.519 0.50 (3.62%)
RLT Philippine Realty and Holdings Corp. 0.224 (0.00%) 0.224 0.41 (83.04%) 0.211 2.80
ROCK Rockwell Land Corporation 1.55 (0.00%) 1.55 2.41 (55.48%) 1.4 3.725 0.08 (5.16%)
ROX Roxas Holdings, Inc. 1.48 (5.71%) 1.4 2.58 (74.32%) 1.28 18.50
RRHI Robinsons Retail Holdings, Inc. 58.4 (-0.17%) 58.5 81.7 (39.90%) 44 0.72 (1.23%)
SBS SBS Philippines Corporation 4.74 (0.00%) 4.74 9.48 (100.00%) 3.66 0.02 (0.42%)
SCC Semirara Mining and Power Corporation 10.24 (0.99%) 10.14 23.95 (133.89%) 8.3 3.618 1.25 (12.21%)
SECB Security Bank Corporation 91 (1.11%) 90 206.4 (126.81%) 77 7.968 3.00 (3.30%)
SEVN Philippine Seven Corporation 122 (-2.40%) 125 160 (31.15%) 120 60.099 0.50 (0.41%)
SFI Swift Foods, Inc. 0.103 (-4.63%) 0.108 0.161 (56.31%) 0.1 44.783
SFIP Swift Foods, Inc. Conv. Pref. 1.4 (0.00%) 1.4 1.75 (25.00%) 1.2
SGI Solid Group, Inc. 1 (-0.99%) 1.01 1.42 (42.00%) 0.75 7.143 0.06 (6.00%)
SGP Synergy Grid and Dev't Phils., Inc. 170 (0.00%) 170 536.5 (215.59%) 130 -1,062.50
SHLPH Pilipinas Shell Petroleum Corporation 17.5 (-1.02%) 17.68 38 (117.14%) 16.3 3.00 (17.14%)
SHNG Shang Properties, Inc. 2.7 (-0.37%) 2.71 3.47 (28.52%) 2.45 4.265 0.18 (6.67%)
SLF Sun Life Financial, Inc. 1800 (0.56%) 1790 1911 (6.17%) 1350 10.658 2.10 (0.12%)
SLI Sta. Lucia Land, Inc. 1.86 (0.00%) 1.86 2.8 (50.54%) 1.71 15.50
SM SM Investments Corporation 850.5 (-3.13%) 878 1100 (29.34%) 509.5 27.632 9.12 (1.07%)
SMC San Miguel Corporation 99 (1.75%) 97.3 183.7 (85.56%) 72.5 14.977 1.40 (1.41%)
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. 78.5 (0.26%) 78.3 79 (0.64%) 74.8 6.00 (7.64%)
SMC2D San Miguel Corporation Series 2-D Pref. 75.55 (0.40%) 75.25 76.45 (1.19%) 73 4.46 (5.90%)
SMC2E San Miguel Corporation Series 2-E Pref. 75.4 (-0.13%) 75.5 77.15 (2.32%) 73 4.74 (6.29%)
SMC2F San Miguel Corporation Series 2-F Pref. 77 (0.26%) 76.8 80 (3.90%) 74 5.11 (6.64%)
SMC2G San Miguel Corporation Series 2-G Pref. 75.6 (0.00%) 75.6 78 (3.17%) 73 4.93 (6.52%)
SMC2H San Miguel Corporation Series 2-H Pref. 76.1 (-1.10%) 76.95 79.95 (5.06%) 73.1 4.74 (6.23%)
SMC2I San Miguel Corporation Series 2-I Pref. 79 (0.00%) 79 79 (0.00%) 73.5 4.75 (6.01%)
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. 29 (-1.53%) 29.45 43.35 (49.48%) 19.9 26.009 0.35 (1.21%)
SOC SOCResources, Inc. 0.66 (1.54%) 0.65 1.17 (77.27%) 0.52 75.862
SPC SPC Power Corporation 8.04 (0.50%) 8 9.63 (19.78%) 6.5 6.484 1.10 (13.68%)
SPM Seafront Resources Corporation 1.85 (2.21%) 1.81 2.59 (40.00%) 1.78 92.50
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 1.02 (0.99%) 1.01 3.26 (219.61%) 0.88 0.02 (1.96%)
SSP SFA Semicon Philippines Corporation 1.35 (-0.74%) 1.36 1.8 (33.33%) 0.5
STI STI Education Systems Holdings, Inc. 0.295 (1.72%) 0.29 0.75 (154.24%) 0.28 4.917 0.02 (6.78%)
STR Vistamalls, Inc. 3.8 (0.00%) 3.8 6.38 (67.89%) 3.04 13.287 0.06 (1.58%)
SUN Suntrust Home Developers, Inc. 1.11 (-0.89%) 1.12 2.47 (122.52%) 0.8 24.13
T TKC Metals Corporation 0.69 (0.00%) 0.69 1.28 (85.51%) 0.55 -1.38
TBGI Transpacific Broadband Group Int'l. Inc. 0.172 (1.18%) 0.17 0.415 (141.28%) 0.13 28.197
TECB2 Cirtek Holdings - Pref B-2 (USD) 0.95 (0.00%) 0.95 1.03 (8.42%) 0.84 0.02 (2.11%)
TECH Cirtek Holdings Philippines Corporation 5.9 (-1.50%) 5.99 14.5 (145.76%) 3.6 10.293 0.00 (0.00%)
TEL PLDT, Inc. 1389 (1.39%) 1370 1398 (0.65%) 805 15.914 72.00 (5.18%)
TFC PTFC Redevelopment Corporation 37.15 (0.00%) 37.15 59 (58.82%) 31.55 26.348
TFHI Top Frontier Investment Holdings, Inc. 125.8 (1.04%) 124.5 257 (104.29%) 119
TUGS Harbor Star Shipping Services, Inc. 0.77 (1.32%) 0.76 2.17 (181.82%) 0.51
UBP Union Bank of the Philippines 52.95 (0.00%) 52.95 63.9 (20.68%) 49 7.95 1.90 (3.59%)
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 0.0056 (0.00%) 0.0056 0.0084 (50.00%) 0.0032 -28.00
URC Universal Robina Corporation 135.4 (0.74%) 134.4 173 (27.77%) 82 32.392 3.15 (2.33%)
V Vantage Equities, Inc. 1.01 (1.00%) 1 1.25 (23.76%) 0.9 79.528
VITA Vitarich Corporation 0.76 (-1.30%) 0.77 1.39 (82.89%) 0.63 76.00
VLL Vista Land and Lifescapes, Inc. 3.01 (2.03%) 2.95 7.77 (158.14%) 2.86 3.772 0.26 (8.64%)
VMC Victorias Milling Company, Inc. 2.3 (3.60%) 2.22 2.95 (28.26%) 2.11 10.455
VUL Vulcan Industrial and Mining Corporation 0.76 (0.00%) 0.76 1.6 (110.53%) 0.48 7.654
VVT Vivant Corporation 13.5 (0.00%) 13.5 17 (25.93%) 11 7.983 0.34 (2.52%)
WEB Philweb Corporation 1.97 (0.00%) 1.97 5.17 (162.44%) 1.1 2.655
WIN Wellex Industries, Inc. 0.2 (12.36%) 0.178 0.255 (27.50%) 0.156 -22.222
WLCON Wilcon Depot, Inc. 15.24 (0.79%) 15.12 19 (24.67%) 10.5 0.16 (1.05%)
WPI Waterfront Philippines, Inc. 0.385 (0.00%) 0.385 0.75 (94.81%) 0.3 22.647
X Xurpas Inc. 0.57 (1.79%) 0.56 1.19 (108.77%) 0.4
ZHI Zeus Holdings, Inc. 0.15 (-1.32%) 0.152 0.29 (93.33%) 0.104 -625.00

Labels: