PSEi: 7045.83 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. 8.38 (2.20%) 8.2 13.46 (60.62%) 3.3
8990P 8990 Holdings - Series A Perpetual Pref 100.1 (-1.77%) 101.9 103 (2.90%) 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. 6.87 (2.23%) 6.72 17.2 (150.36%) 6.5 1,090.476
ABA AbaCore Capital Holdings, Inc. 1.09 (5.83%) 1.03 1.88 (72.48%) 0.44 4.906
ABG Asiabest Group International, Inc. 8.88 (-3.27%) 9.18 12.4 (39.64%) 5.05 1,776.00
ABS ABS-CBN Corporation 13.96 (-0.85%) 14.08 24.85 (78.01%) 6.66 5.453
ABSP ABS-CBN Holdings Corporation ''PDR'' 13.8 (-0.58%) 13.88 20.2 (46.38%) 6.37
AC Ayala Corporation 809.5 (1.82%) 795 870 (7.47%) 360 14.958 6.92 (0.85%)
ACE Acesite (Phils.) Hotel Corp. 1.61 (0.00%) 1.61 1.75 (8.70%) 1.01 8.474
ACEN AC Energy Corporation 6.8 (-2.44%) 6.97 10.1 (48.53%) 1.24 0.04 (0.59%)
ACEX ACE Enexor, Inc. 15.02 (-2.97%) 15.48 18.9 (25.83%) 4.2
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 529 (0.00%) 529 530 (0.19%) 491 26.25 (4.96%)
ACR Alsons Consolidated Resources, Inc. 1.29 (0.00%) 1.29 1.49 (15.50%) 0.61 56.087 0.02 (1.55%)
AEV Aboitiz Equity Ventures, Inc. 43.45 (-2.14%) 44.4 53.25 (22.55%) 26.7 11.107 1.30 (2.99%)
AGI Alliance Global Group, Inc. 9.8 (-1.01%) 9.9 11.12 (13.47%) 5.3 5.364 0.05 (0.51%)
ALCO Arthaland Corporation 0.7 (-1.41%) 0.71 0.84 (20.00%) 0.4 3.68 0.01 (1.43%)
ALCPB Arthaland Corp. Perpetual Pref ''B'' 101.3 (0.00%) 101.3 104.7 (3.36%) 90.05 5.28 (5.21%)
ALCPC Arthaland Corp. Perpetual Pref ''C'' 102.3 (-6.92%) 109.9 110 (7.53%) 91.6 6.93 (6.77%)
ALHI Anchor Land Holdings, Inc. 7.8 (0.00%) 7.8 9.69 (24.23%) 6.41 10.13 0.09 (1.15%)
ALI Ayala Land, Inc. 39.45 (-1.00%) 39.85 44.15 (11.91%) 19.44 17.533 0.27 (0.68%)
ALLHC AyalaLand Logistics Holdings Corp. 2.94 (-1.01%) 2.97 3.8 (29.25%) 1.1
ANI AgriNurture, Inc. 7.7 (1.32%) 7.6 12.26 (59.22%) 5.6 770.00
ANS A. Soriano Corporation 6.85 (0.00%) 6.85 8.5 (24.09%) 5.7 4.477 0.75 (10.95%)
AP Aboitiz Power Corporation 26 (0.00%) 26 33.3 (28.08%) 20.15 11.064 1.18 (4.54%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 513.5 (0.39%) 511.5 530 (3.21%) 480 24.11 (4.70%)
APC APC Group, Inc. 0.43 (-7.53%) 0.465 0.59 (37.21%) 0.24 21.50
APL Apollo Global Capital, Inc. 0.32 (-7.25%) 0.345 0.475 (48.44%) 0.032
APO Anglo-Philippine Holdings Corporation 0.92 (6.98%) 0.86 1.65 (79.35%) 0.415 10.222
APVI Altus Property Ventures, Inc. 21.45 (-0.23%) 21.5 240 (1,018.88%) 8.29
APX Apex Mining Company, Inc. 1.65 (-1.20%) 1.67 2.32 (40.61%) 0.55 33.00
AR Abra Mining and Industrial Corp. 0.0067 (11.67%) 0.006 0.013 (94.03%) 0.0007 -139.583
ARA Araneta Properties, Inc. 1.48 (-1.99%) 1.51 2.07 (39.86%) 0.93 91.925
AREIT AREIT, Inc. 31.6 (-0.94%) 31.9 33.1 (4.75%) 23.85 0.93 (2.94%)
AT Atlas Cons. Mining and Dev't Corp. 6.96 (0.00%) 6.96 7.38 (6.03%) 1.5 116.00
ATI Asian Terminals, Inc. 14.6 (-0.68%) 14.7 18.8 (28.77%) 12.22 7.849 0.70 (4.79%)
ATN ATN Holdings, Inc. ''A'' 0.89 (3.49%) 0.86 1.09 (22.47%) 0.39 1,289.855
ATNB ATN Holdings, Inc. ''B'' 0.93 (5.68%) 0.88 1.08 (16.13%) 0.33 845.455
AUB Asia United Bank Corporation 43.7 (0.00%) 43.7 54.6 (24.94%) 40 2.00 (4.58%)
AXLM Axelum Resources Corp. 3.12 (-0.95%) 3.15 3.87 (24.04%) 1.75 0.03 (0.96%)
BC Benguet Corporation ''A'' 3.25 (0.00%) 3.25 3.73 (14.77%) 0.7 17.105
BCB Benguet Corporation ''B'' 3.03 (-7.90%) 3.29 3.6 (18.81%) 0.81 3.00
BCOR Berjaya Philippines, Inc. 5 (-0.20%) 5.01 6.15 (23.00%) 1.5 416.667
BCP Benguet Corporation Conv. Pref. ''A'' 27 (0.00%) 27 27 (0.00%) 12
BDO BDO Unibank, Inc. 111.1 (-0.80%) 112 157 (41.31%) 75 11.088 0.90 (0.81%)
BEL Belle Corporation 1.68 (0.60%) 1.67 1.78 (5.95%) 1 6.109 0.12 (7.14%)
BH BHI Holdings, Inc. 901 (0.00%) 901 1300 (44.28%) 800
BHI Boulevard Holdings, Inc. 0.049 (8.89%) 0.045 0.061 (24.49%) 0.023 81.667
BKR Bright Kindle Res. and Investments, Inc. 0.99 (-1.00%) 1 1.15 (16.16%) 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 8 (0.88%) 7.93 10.44 (30.50%) 4.03 8.859 0.25 (3.13%)
BMM Bogo Medellin Milling Company 71.05 (0.14%) 70.95 101.2 (42.43%) 70 20.959
BPI Bank of the Philippine Islands 81 (-2.41%) 83 92 (13.58%) 48 12.676 1.80 (2.22%)
BRN A Brown Company, Inc. 0.97 (5.43%) 0.92 1.18 (21.65%) 0.455 4.85
BSC Basic Energy Corporation 1.28 (7.56%) 1.19 2.15 (67.97%) 0.122 640.00
C Chelsea Logistics and Infra Hdgs Corp. 4.72 (-1.67%) 4.8 7.02 (48.73%) 1.91
CA Concrete Aggregates Corp. ''A'' 53 (-2.03%) 54.1 79.5 (50.00%) 45.5 1.30 (2.45%)
CAB Concrete Aggregates Corp. ''B'' 57.7 (0.35%) 57.5 87.15 (51.04%) 27.5
CAT Central Azucarera De Tarlac 14.62 (4.28%) 14.02 24.1 (64.84%) 10.84 45.688 3.62 (24.76%)
CDC Cityland Development Corporation 0.79 (0.00%) 0.79 0.85 (7.59%) 0.62 5.267 0.03 (3.80%)
CEB Cebu Air, Inc. 50.1 (1.01%) 49.6 86 (71.66%) 31.05 3.292
CEI Crown Equities, Inc. 0.16 (0.00%) 0.16 0.192 (20.00%) 0.114 140.351
CEU Centro Escolar University 6.62 (0.00%) 6.62 7.96 (20.24%) 5.5 9.324
CHI Cebu Holdings, Inc. 5.95 (0.00%) 5.95 6.69 (12.44%) 5 7.727
CHIB China Banking Corporation 24.95 (0.00%) 24.95 26.1 (4.61%) 17 6.653 1.00 (4.01%)
CHP Cemex Holdings Philippines, Inc. 1.45 (0.69%) 1.44 1.84 (26.90%) 0.86
CIC Concepcion Industrial Corporation 21.9 (0.23%) 21.85 32.5 (48.40%) 17.04 0.70 (3.20%)
CIP Chemical Industries of the Phils. 170 (0.00%) 170 228.8 (34.59%) 104
CLI Cebu Landmasters, Inc. 5.11 (1.59%) 5.03 5.62 (9.98%) 3 0.25 (4.89%)
CNPF Century Pacific Food, Inc. 17.12 (-0.47%) 17.2 19.36 (13.08%) 9.53 0.36 (2.10%)
CNVRG Converge ICT Solutions, Inc. 15.56 (-0.13%) 15.58 16.98 (9.13%) 13.2
COAL Coal Asia Holdings, Inc. 0.32 (-1.54%) 0.325 0.385 (20.31%) 0.17
COL COL Financial Group, Inc. 4.18 (2.45%) 4.08 5.1 (22.01%) 1.49 4.354 0.70 (16.75%)
COSCO Cosco Capital, Inc. 5.36 (-1.47%) 5.44 6.6 (23.13%) 4.25
CPG Century Properties Group, Inc. 0.44 (-1.12%) 0.445 0.53 (20.45%) 0.325 4.00 0.01 (2.27%)
CPGP Century Properties Group, Inc. Pref. A 104.4 (0.00%) 104.4 110 (5.36%) 96 6.72 (6.44%)
CPM Century Peak Holdings Corporation 2.9 (-1.36%) 2.94 3.25 (12.07%) 2.26 24.167
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 1.87 (3.31%) 1.81 2.17 (16.04%) 1.68 0.04 (2.14%)
CSB Citystate Savings Bank 8.5 (0.00%) 8.5 8.5 (0.00%) 5.8
CYBR Cyber Bay Corporation 0.375 (-5.06%) 0.395 0.45 (20.00%) 0.21 -7.979
DAVIN Da Vinci Capital Holdings, Inc. 6.09 (1.50%) 6 6.64 (9.03%) 3.1
DD DoubleDragon Properties Corp. 14.38 (0.56%) 14.3 22.2 (54.38%) 11
DDPR DoubleDragon Properties Corp. Pref. 102.5 (2.50%) 100 103.5 (0.98%) 96.5 4.86 (4.74%)
DELM Del Monte Pacific Limited 8.5 (3.03%) 8.25 8.5 (0.00%) 2.5 0.02 (0.24%)
DFNN DFNN, Inc. 4.96 (-9.32%) 5.47 6.66 (34.27%) 2.53 51.134
DITO DITO CME Holdings Corp. 12.3 (1.65%) 12.1 14.74 (19.84%) 1
DIZ Dizon Copper Silver Mines, Inc. 8.38 (2.20%) 8.2 9.5 (13.37%) 5.54 14.203
DMC DMCI Holdings, Inc. 5.33 (-0.93%) 5.38 6.54 (22.70%) 3.1 6.747 0.48 (9.01%)
DMCP DMCI Holdings, Inc. Pref. 1400 (0.00%) 1400 1400 (0.00%) 1400
DMPA1 Del Monte Pacific Ltd A-1 Pref. (USD) 10.3 (0.00%) 10.3 10.5 (1.94%) 9.5 0.99 (9.61%)
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 10.3 (0.00%) 10.3 10.5 (1.94%) 9.6 0.98 (9.51%)
DMW D.M. Wenceslao and Associates, Inc. 7.05 (0.14%) 7.04 9.59 (36.03%) 5.05 0.05 (0.71%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 7.1 (1.43%) 7 9.15 (28.87%) 3.97 19.189 0.18 (2.54%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.25 (-0.10%) 10.25
DWC Discovery World Corporation 3.44 (-9.47%) 3.8 4.29 (24.71%) 1.32
EAGLE Eagle Cement Corporation 14 (-1.41%) 14.2 16.12 (15.14%) 5.9
ECP Easycall Comm. Phils., Inc. 7.34 (4.11%) 7.05 10.6 (44.41%) 4 19.838
EEI EEI Corporation 7.84 (3.02%) 7.61 9.23 (17.73%) 4.31 7.026
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. 0.32 (0.00%) 0.32 0.43 (34.38%) 0.205 7.619
EMP Emperador Inc. 9.95 (0.00%) 9.95 10.98 (10.35%) 6 0.16 (1.61%)
EURO Euro-Med Laboratories Phil., Inc. 2.21 (-2.21%) 2.26 4.49 (103.17%) 1.58 24.556 0.05 (2.26%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.097 (7.78%) 0.09 0.145 (49.48%) 0.051 2.31
EW East West Banking Corporation 10.2 (-0.78%) 10.28 12.18 (19.41%) 6.08 3.682
FAF First Abacus Financial Holdings Corp. 0.58 (0.00%) 0.58 0.75 (29.31%) 0.46 193.333
FB San Miguel Food and Beverage, Inc. 68 (-0.15%) 68.1 78 (14.71%) 44.5 1.60 (2.35%)
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 8.9 (0.56%) 8.85 13.26 (48.99%) 6.5 6.449 0.14 (1.57%)
FERRO Ferronoux Holdings, Inc. 3.96 (-5.94%) 4.21 6.25 (57.83%) 2.3
FEU Far Eastern University, Inc. 600 (0.00%) 600 965 (60.83%) 488.2 33.37 13.00 (2.17%)
FFI Filipino Fund, Inc. 6.98 (0.00%) 6.98 9.95 (42.55%) 5.25 906.494
FGEN First Gen Corporation 30.9 (0.98%) 30.6 33.7 (9.06%) 14 7.648 0.56 (1.81%)
FGENG First Gen Corporation - Series G Pref. 108.2 (0.00%) 108.2 113 (4.44%) 100.1
FJP F and J Prince Holdings Corp. ''A'' 3.3 (0.00%) 3.3 4.08 (23.64%) 2.77 41.25 0.10 (3.03%)
FJPB F and J Prince Holdings Corp. ''B'' 3.7 (0.00%) 3.7 4.47 (20.81%) 2.61
FLI Filinvest Land, Inc. 1.14 (-0.87%) 1.15 1.53 (34.21%) 0.77 4.385 0.06 (5.26%)
FMETF First Metro Philippine Equity ETF 106.6 (-1.39%) 108.1 115 (7.88%) 65.5
FNI Global Ferronickel Holdings, Inc. 2.88 (1.77%) 2.83 3.22 (11.81%) 0.455
FOOD Alliance Select Foods Int'l, Inc. 0.65 (0.00%) 0.65 0.77 (18.46%) 0.44 12.474
FPH First Phil. Holdings Corp. 79 (-0.63%) 79.5 82.5 (4.43%) 41 3.286 2.00 (2.53%)
FPHPC First Phil. Holdings Corp. Series C Pref 495 (0.00%) 495 550 (11.11%) 460 27.50 (5.56%)
FPI Forum Pacific, Inc. 0.24 (4.35%) 0.23 0.275 (14.58%) 0.152 -7.742
FRUIT Fruitas Holdings, Inc. 1.66 (0.00%) 1.66 2.07 (24.70%) 0.9 0.01 (0.60%)
GEO GEOGRACE Resources Philippines, Inc. 0.39 (-2.50%) 0.4 0.53 (35.90%) 0.175 60.938
GERI Global-Estate Resorts, Inc. 0.88 (-2.22%) 0.9 1.15 (30.68%) 0.6 6.471
GLO Globe Telecom, Inc. 2060 (-1.90%) 2100 2300 (11.65%) 1590 12.641 107.99 (5.24%)
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 5
GLOPP Globe Telecom, Inc. - Perpetual Pref. 505.5 (-1.84%) 515 524.5 (3.76%) 420
GMA7 GMA Network, Inc. 5.96 (-0.67%) 6 8.5 (42.62%) 4.28 11.058 0.30 (5.03%)
GMAP GMA Holdings, Inc. ''PDR'' 5.99 (0.00%) 5.99 6.9 (15.19%) 4.41
GPH Grand Plaza Hotel Corporation 10.32 (0.00%) 10.32 18.98 (83.91%) 9.11
GREEN Greenergy Holdings, Inc. 2.77 (1.84%) 2.72 3.25 (17.33%) 0.65 1.565
GSMI Ginebra San Miguel Inc. 58.5 (8.33%) 54 59 (0.85%) 25 10.317 1.00 (1.71%)
GTCAP GT Capital Holdings, Inc. 555 (1.83%) 545 793.5 (42.97%) 290 6.059 6.00 (1.08%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 1039 (0.00%) 1039 1250 (20.31%) 904.5 46.30 (4.46%)
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 1028 (0.69%) 1021 1040 (1.17%) 902.5 50.95 (4.96%)
HI House of Investments, Inc. 3.7 (-4.39%) 3.87 6.24 (68.65%) 2.77 3.022
HLCM Holcim Philippines, Inc. 6.69 (-1.18%) 6.77 14.08 (110.46%) 4.4 11.946
HOME AllHome Corp. 9 (-0.77%) 9.07 11.48 (27.56%) 4.25 0.01 (0.11%)
HOUSE 8990 Holdings, Inc. 7.81 (0.13%) 7.8 14.86 (90.27%) 6.17
HVN Golden Bria Holdings, Inc. 450 (0.00%) 450 460 (2.22%) 251
I I-Remit, Inc. 1.52 (-1.30%) 1.54 2.45 (61.18%) 0.83 167.033
ICT Int'l Container Terminal Services, Inc. 128.5 (-0.08%) 128.6 134.7 (4.82%) 61.85 124.042 3.31 (2.58%)
IDC Italpinas Development Corporation 3.41 (-2.29%) 3.49 4.1 (20.23%) 1.4
IMI Integrated Micro-Electronics, Inc. 9.06 (-0.55%) 9.11 9.88 (9.05%) 3.2 8.279
IMP Imperial Resources, Inc. 1.97 (-5.74%) 2.09 2.2 (11.68%) 1 5.472
ION Ionics, Inc. 1.31 (6.50%) 1.23 1.77 (35.11%) 0.85 5.498
IPM IPM Holdings, Inc. 5.01 (-7.22%) 5.4 8 (59.68%) 2.81
IPO iPeople, Inc. 8.3 (2.47%) 8.1 10.8 (30.12%) 5.22 30.832 0.07 (0.84%)
IRC Philippine Infradev Holdings Inc. 1.42 (-1.39%) 1.44 1.78 (25.35%) 0.54 1.34
IS Island Information and Technology, Inc. 0.149 (-4.49%) 0.156 0.295 (97.99%) 0.053 12,074.951
JAS Jackstones, Inc. 1.96 (0.00%) 1.96 3.57 (82.14%) 1.36
JFC Jollibee Foods Corporation 186.7 (-0.11%) 186.9 217 (16.23%) 91.1 31.714 1.30 (0.70%)
JGS JG Summit Holdings, Inc. 72.95 (-1.15%) 73.8 75.9 (4.04%) 26.67 16.693 0.38 (0.52%)
JOH Jolliville Holdings Corporation 4.8 (0.00%) 4.8 7.28 (51.67%) 3.13 14.572
KEP Keppel Philippines Properties, Inc. 3.1 (0.00%) 3.1 4.59 (48.06%) 2.39 310.00
KPH Keppel Philippines Holdings, Inc. ''A'' 5.85 (0.00%) 5.85 7.21 (23.25%) 3.51 18.396 0.10 (1.71%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 4.5 (0.00%) 4.5 6.8 (51.11%) 3.3 18.75
KPPI Kepwealth Property Phils., Inc. 6.12 (-4.38%) 6.4 12.78 (108.82%) 4.82
LAND City and Land Developers, Inc. 0.72 (0.00%) 0.72 0.95 (31.94%) 0.54 6.00 0.03 (4.17%)
LBC LBC Express Holdings, Inc. 15.4 (-0.65%) 15.5 17 (10.39%) 7.51 0.20 (1.30%)
LC Lepanto Consolidated Mining Co. ''A'' 0.173 (3.59%) 0.167 0.255 (47.40%) 0.06 2.173
LCB Lepanto Consolidated Mining Co. ''B'' 0.177 (4.12%) 0.17 0.25 (41.24%) 0.059 2.224
LFM Liberty Flour Mills, Inc. 35.95 (-0.14%) 36 75 (108.62%) 27.05 63.07 0.50 (1.39%)
LIHC Lodestar Investment Hldgs Corp. 1.02 (2.00%) 1 1.32 (29.41%) 0.37 -170.00
LMG LMG Corp. 4.79 (-2.84%) 4.93 5.44 (13.57%) 3.5 177.407
LOTO Pacific Online Systems Corporation 2.19 (-3.10%) 2.26 3.15 (43.84%) 1.49 3.059
LPZ Lopez Holdings Corporation 3.73 (1.08%) 3.69 4.17 (11.80%) 2.23 2.914 0.10 (2.68%)
LR Leisure and Resorts World Corporation 1.84 (-1.60%) 1.87 3.1 (68.48%) 1.02 38.694
LRP Leisure and Resorts World Corp.-Pref 1 (0.00%) 1 1.08 (8.00%) 0.96
LRW Leisure and Resorts World Corp.-Warrants 0.93 (-2.11%) 0.95 1.53 (64.52%) 0.55
LSC Lorenzo Shipping Corporation 1.01 (-5.61%) 1.07 1.13 (11.88%) 0.61 3.885
LTG LT Group, Inc. 13.14 (-2.52%) 13.48 14.08 (7.15%) 5.5 6.14 0.96 (7.31%)
MA Manila Mining Corporation ''A'' 0.012 (20.00%) 0.01 0.02 (66.67%) 0.0056 600.00
MAB Manila Mining Corporation ''B'' 0.012 (0.00%) 0.012 0.019 (58.33%) 0.0042 600.00
MAC Macroasia Corporation 6.21 (0.81%) 6.16 10.95 (76.33%) 2.85 8.746
MACAY Macay Holdings, Inc. 8.32 (0.24%) 8.3 9.4 (12.98%) 4.75
MAH Metro Alliance Hold'gs and Eqts. ''A'' 2.42 (-2.81%) 2.49 4.08 (68.60%) 0.89
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 2.8 (-6.98%) 3.01 4 (42.86%) 0.95
MARC Marcventures Holdings, Inc. 1.6 (4.58%) 1.53 1.97 (23.12%) 0.45 123.077
MAXS Max's Group, Inc. 6.5 (-1.66%) 6.61 11.2 (72.31%) 4.2 0.18 (2.77%)
MB Manila Bulletin Publishing Corp. 0.47 (6.82%) 0.44 0.73 (55.32%) 0.305 64.384
MBC Manila Broadcasting Company 12 (0.00%) 12 23.3 (94.17%) 10.02
MBT Metropolitan Bank and Trust Company 46.6 (-1.89%) 47.5 65 (39.48%) 32.9 7.468 1.00 (2.15%)
MED MEDCO Holdings, Inc. 0.42 (2.44%) 0.41 0.53 (26.19%) 0.21
MEG Megaworld Corporation 4.02 (-2.90%) 4.14 4.34 (7.96%) 1.86 7.444 0.04 (1.00%)
MER Manila Electric Company 285 (-0.35%) 286 315 (10.53%) 189.7 13.795 15.09 (5.29%)
MFC Manulife Financial Corporation 890 (0.00%) 890 900 (1.12%) 600 8.23 1.12 (0.13%)
MFIN Makati Finance Corporation 3.3 (3.12%) 3.2 3.46 (4.85%) 1.44 0.04 (1.21%)
MG Millennium Global Holdings, Inc. 0.32 (8.47%) 0.295 0.67 (109.38%) 0.102
MHC Mabuhay Holdings Corporation 0.54 (1.89%) 0.53 0.79 (46.30%) 0.27 72.00
MJC Manila Jockey Club, Inc. 2.2 (1.85%) 2.16 3.2 (45.45%) 1.6 90.164
MJIC MJC Investments Corporation 1.9 (0.00%) 1.9 2.79 (46.84%) 1.48 950.00
MM MerryMart Consumer Corp. 7.43 (1.78%) 7.3 8.56 (15.21%) 1.28
MPI Metro Pacific Investments Corporation 4.3 (-0.23%) 4.31 4.58 (6.51%) 2.28 5.687 0.11 (2.56%)
MRC MRC Allied, Inc. 0.68 (-1.45%) 0.69 0.96 (41.18%) 0.105 22.667
MRSGI Metro Retail Stores Group, Inc. 1.37 (-2.84%) 1.41 2.1 (53.28%) 1.15 0.06 (4.38%)
MVC Mabuhay Vinyl Corporation 4.5 (0.00%) 4.5 4.73 (5.11%) 2.85 8.182 0.10 (2.22%)
MWC Manila Water Company, Inc. 16.38 (0.99%) 16.22 17.14 (4.64%) 8.1 7.412
MWIDE Megawide Construction Corporation 7.92 (1.54%) 7.8 15.48 (95.45%) 4.54 28.286 0.12 (1.52%)
MWP Megawide Const. Corp. - Perpetual Pref. 101.9 (0.00%) 101.9 102 (0.10%) 96.5 7.03 (6.90%)
NI NiHAO Minerals Resources Int'l, Inc. 2.92 (-7.30%) 3.15 3.5 (19.86%) 0.76 97.333
NIKL Nickel Asia Corporation 5.43 (2.65%) 5.29 5.98 (10.13%) 1.4 27.15 0.30 (5.52%)
NOW Now Corporation 3.67 (2.80%) 3.57 6.39 (74.11%) 1
NRCP National Reinsurance Corp. of the Phils. 0.8 (2.56%) 0.78 0.92 (15.00%) 0.52 10.811
OM Omico Corporation 0.42 (5.00%) 0.4 0.56 (33.33%) 0.275 -17.678
OPM Oriental Pet. and Minerals Corp. ''A'' 0.015 (0.00%) 0.015 0.037 (146.67%) 0.008 24.133 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.015 (0.00%) 0.015 0.035 (133.33%) 0.007 21.429
ORE Oriental Peninsula Resources Group, Inc. 1.06 (15.22%) 0.92 1.43 (34.91%) 0.4 176.667
OV The Philodrill Corporation 0.017 (0.00%) 0.017 0.039 (129.41%) 0.006 28.333
PA Pacifica Holdings, Inc. 6 (10.91%) 5.41 6.94 (15.67%) 2.4 -66,666.661
PAL PAL Holdings Inc. 6.59 (-0.15%) 6.6 8.5 (28.98%) 5
PAX Paxys, Inc. 2.35 (0.00%) 2.35 2.97 (26.38%) 2 78.333
PBB Philippine Business Bank 11.08 (-0.18%) 11.1 13.46 (21.48%) 5.32 6.756
PBC Philippine Bank of Communications 23 (2.22%) 22.5 24 (4.35%) 16 9.544
PCOR Petron Corporation 3.6 (-2.96%) 3.71 4.27 (18.61%) 2 12.857 0.10 (2.78%)
PERC Petroenergy Resources Corporation 3.9 (3.17%) 3.78 4.38 (12.31%) 2.02 7.574
PGOLD Puregold Price Club, Inc. 38.45 (-1.41%) 39 54 (40.44%) 26 16.224
PHA Premiere Horizon Alliance Corporation 2.64 (14.78%) 2.3 3.3 (25.00%) 0.17 146.667
PHES Phil. Estates Corporation 0.4 (2.56%) 0.39 0.475 (18.75%) 0.255 33.333
PHN Phinma Corporation 9.9 (0.00%) 9.9 10 (1.01%) 7.9 11.928 0.40 (4.04%)
PHR PH Resorts Group Holdings, Inc. 2.78 (-4.14%) 2.9 4.9 (76.26%) 1.66
PIZZA Shakey's Pizza Asia Ventures, Inc. 7.46 (-2.10%) 7.62 9.8 (31.37%) 4.54
PLC Premium Leisure Corp. 0.49 (2.08%) 0.48 0.59 (20.41%) 0.255 0.05 (10.20%)
PMPC Panasonic Manufacturing Phils. Corp. 6.4 (-1.23%) 6.48 7.9 (23.44%) 2.56 5.079 0.15 (2.34%)
PNB Philippine National Bank 27.5 (0.55%) 27.35 34.3 (24.73%) 18.5 3.901
PNX Phoenix Petroleum Philippines, Inc. 11.52 (-3.52%) 11.94 16.64 (44.44%) 6.61 18.885
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 (-0.38%) 104.9 110 (5.26%) 99.05 8.11 (7.76%)
PNX4 Phoenix Petroleum - Perpetual Pref. 4 1007 (-0.20%) 1009 1055 (4.77%) 930 75.68 (7.52%)
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 5.18 (0.19%) 5.17 5.6 (8.11%) 3.8 0.24 (4.63%)
PRC Philippine Racing Club, Inc. 6.64 (-0.15%) 6.65 8.97 (35.09%) 6.6 10.727 0.08 (1.20%)
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1000 (0.00%) 1000 1028 (2.80%) 900
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1030 (1.28%) 1017 1115 (8.25%) 990 68.58 (6.66%)
PRF3A Petron Corp. - Perpetual Pref. Series 3A 1093 (0.09%) 1092 1093 (0.00%) 993 68.71 (6.29%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1120 (0.90%) 1110 1130 (0.89%) 990 71.38 (6.37%)
PRIM Prime Media Holdings, Inc. 0.88 (0.00%) 0.88 1.27 (44.32%) 0.68
PRMX Primex Corporation 1.4 (6.87%) 1.31 2.29 (63.57%) 1.08 116.667
PSB Philippine Savings Bank 56.1 (0.36%) 55.9 57 (1.60%) 34.05 6.986 3.00 (5.35%)
PSE The Philippine Stock Exchange, Inc 152.5 (-0.33%) 153 179.5 (17.70%) 132 18.307
PTC Philippine Trust Company 98.5 (0.25%) 98.25 125.9 (27.82%) 76.6 126.282
PX Philex Mining Corporation 4.88 (-0.41%) 4.9 6.5 (33.20%) 1.85 39.675 0.01 (0.20%)
PXP PXP Energy Corporation 10.52 (-1.87%) 10.72 14.4 (36.88%) 3.5 37.571
RCB Rizal Commercial Banking Corp. 18.02 (0.00%) 18.02 23.4 (29.86%) 14 6.482 0.56 (3.11%)
RCI Roxas and Company, Inc. 1.17 (-1.68%) 1.19 1.92 (64.10%) 1.1 10.636
REG Republic Glass Holdings Corp. 2.99 (0.00%) 2.99 3.05 (2.01%) 2.15 24.917 0.03 (1.00%)
RFM RFM Corporation 4.62 (0.00%) 4.62 5.33 (15.37%) 4 12.833 0.21 (4.55%)
RLC Robinson Land Corporation 21 (-0.47%) 21.1 28.35 (35.00%) 10 12.575 0.50 (2.38%)
RLT Philippine Realty and Holdings Corp. 0.315 (-7.35%) 0.34 0.41 (30.16%) 0.205 3.15
ROCK Rockwell Land Corporation 1.58 (0.64%) 1.57 2.14 (35.44%) 1.3 3.271 0.05 (3.16%)
ROX Roxas Holdings, Inc. 1.74 (0.00%) 1.74 2.36 (35.63%) 1.28 21.75
RRHI Robinsons Retail Holdings, Inc. 62.6 (-0.63%) 63 79.5 (27.00%) 44 1.00 (1.60%)
SBS SBS Philippines Corporation 5.26 (0.00%) 5.26 9.44 (79.47%) 3.46
SCC Semirara Mining and Power Corporation 13.26 (-0.30%) 13.3 22 (65.91%) 8.3 5.816 1.25 (9.43%)
SECB Security Bank Corporation 133.5 (-1.69%) 135.8 190 (42.32%) 77 9.963 3.00 (2.25%)
SEVN Philippine Seven Corporation 119.8 (-0.17%) 120 158 (31.89%) 106 62.723 0.30 (0.25%)
SFI Swift Foods, Inc. 0.143 (-1.38%) 0.145 0.148 (3.50%) 0.1 2.849
SFIP Swift Foods, Inc. Conv. Pref. 1.52 (0.00%) 1.52 1.96 (28.95%) 1.2
SGI Solid Group, Inc. 1.24 (2.48%) 1.21 1.39 (12.10%) 0.75 10.333
SGP Synergy Grid and Dev't Phils., Inc. 309 (-3.44%) 320 370 (19.74%) 130 7,725.00
SHLPH Pilipinas Shell Petroleum Corporation 21.4 (3.38%) 20.7 32.3 (50.93%) 14.52
SHNG Shang Properties, Inc. 2.64 (0.00%) 2.64 3.31 (25.38%) 2.45 4.632 0.16 (6.06%)
SLF Sun Life Financial, Inc. 2188 (0.00%) 2188 2300 (5.12%) 1350 12.68 2.20 (0.10%)
SLI Sta. Lucia Land, Inc. 2.24 (-6.28%) 2.39 2.68 (19.64%) 1.7 10.667
SM SM Investments Corporation 1035 (-3.00%) 1067 1100 (6.28%) 509.5 27.973 4.25 (0.41%)
SMC San Miguel Corporation 129 (1.18%) 127.5 150 (16.28%) 72.5 21.754 1.40 (1.09%)
SMC2A San Miguel Corporation Series 2-A Pref. 74 (0.00%) 74 76.9 (3.92%) 74
SMC2B San Miguel Corporation Series 2-B Pref. 76.05 (0.00%) 76.05 77.5 (1.91%) 73.15
SMC2C San Miguel Corporation Series 2-C Pref. 79.5 (0.89%) 78.8 79.5 (0.00%) 74.8 6.00 (7.55%)
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. 77 (0.00%) 77 77.15 (0.19%) 73 4.74 (6.16%)
SMC2F San Miguel Corporation Series 2-F Pref. 78.1 (0.00%) 78.1 80 (2.43%) 74 5.11 (6.54%)
SMC2G San Miguel Corporation Series 2-G Pref. 76 (0.00%) 76 77.85 (2.43%) 73 4.93 (6.49%)
SMC2H San Miguel Corporation Series 2-H Pref. 76.8 (0.00%) 76.8 78 (1.56%) 73.8 4.74 (6.17%)
SMC2I San Miguel Corporation Series 2-I Pref. 77 (0.00%) 77 79 (2.60%) 73.5 4.75 (6.17%)
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. 37.6 (-2.34%) 38.5 43 (14.36%) 19.9 28.485 0.19 (0.51%)
SOC SOCResources, Inc. 0.86 (1.18%) 0.85 1.2 (39.53%) 0.52 98.851
SPC SPC Power Corporation 10 (1.42%) 9.86 11.3 (13.00%) 6.5 8.403 0.80 (8.00%)
SPM Seafront Resources Corporation 2.2 (-1.35%) 2.23 2.49 (13.18%) 1.78 11.06
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 1.41 (2.17%) 1.38 2.61 (85.11%) 0.88
SSP SFA Semicon Philippines Corporation 1.39 (0.00%) 1.39 1.87 (34.53%) 0.5
STI STI Education Systems Holdings, Inc. 0.435 (-1.14%) 0.44 0.65 (49.43%) 0.28 7.25 0.00 (0.00%)
STR Vistamalls, Inc. 4.2 (2.44%) 4.1 5.89 (40.24%) 3.04 13.462 0.02 (0.48%)
SUN Suntrust Home Developers, Inc. 1.97 (2.60%) 1.92 2.6 (31.98%) 0.89 42.826
T TKC Metals Corporation 1.3 (-2.26%) 1.33 2.4 (84.62%) 0.55 -2.60
TBGI Transpacific Broadband Group Int'l. Inc. 0.38 (1.33%) 0.375 0.64 (68.42%) 0.13 1,900.00
TECB2 Cirtek Holdings - Pref B-2 (USD) 0.68 (0.00%) 0.68 0.98 (44.12%) 0.61 0.06 (8.82%)
TECH Cirtek Holdings Philippines Corporation 6.84 (1.63%) 6.73 12.72 (85.96%) 3.6 12.005 0.00 (0.00%)
TEL PLDT, Inc. 1390 (-3.14%) 1435 1487 (6.98%) 805 13.369 115.00 (8.27%)
TFC PTFC Redevelopment Corporation 41 (0.00%) 41 49.45 (20.61%) 31.55 16.142 1.50 (3.66%)
TFHI Top Frontier Investment Holdings, Inc. 140 (0.00%) 140 203.8 (45.57%) 117
TUGS Harbor Star Shipping Services, Inc. 1.52 (2.70%) 1.48 1.97 (29.61%) 0.51
UBP Union Bank of the Philippines 71.25 (1.64%) 70.1 72 (1.05%) 49 6.185 3.50 (4.91%)
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 0.0078 (11.43%) 0.007 0.016 (105.13%) 0.0032 -39.00
URC Universal Robina Corporation 149 (0.20%) 148.7 163.4 (9.66%) 82 33.634 3.15 (2.11%)
V Vantage Equities, Inc. 1.05 (0.00%) 1.05 1.25 (19.05%) 0.9 6.53
VITA Vitarich Corporation 0.96 (4.35%) 0.92 1.32 (37.50%) 0.63 24.00
VLL Vista Land and Lifescapes, Inc. 4.6 (0.22%) 4.59 7.33 (59.35%) 2.86 5.174 0.10 (2.17%)
VMC Victorias Milling Company, Inc. 2.3 (3.14%) 2.23 2.95 (28.26%) 2.11 7.419
VUL Vulcan Industrial and Mining Corporation 2.02 (23.17%) 1.64 2.4 (18.81%) 0.48 20.342
VVT Vivant Corporation 13.5 (-0.15%) 13.52 15.1 (11.85%) 11 5.908 0.46 (3.41%)
WEB Philweb Corporation 2.83 (-1.74%) 2.88 5.17 (82.69%) 1.1 3.814
WIN Wellex Industries, Inc. 0.225 (0.90%) 0.223 0.275 (22.22%) 0.156 -25.00
WLCON Wilcon Depot, Inc. 17.64 (-1.45%) 17.9 19 (7.71%) 10.5 0.18 (1.02%)
WPI Waterfront Philippines, Inc. 0.58 (0.00%) 0.58 0.83 (43.10%) 0.3 3.602
X Xurpas Inc. 0.55 (0.00%) 0.55 1.16 (110.91%) 0.4
ZHI Zeus Holdings, Inc. 0.25 (17.92%) 0.212 0.3 (20.00%) 0.104 -1,041.667

Labels: