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.
| Symbol | Name | Current Price (%) | Previous Close | 52-Week High (%) | 52-Week Low | PE | 2017 Cash Div (%) |
|---|---|---|---|---|---|---|---|
| 2GO | 2GO Group, Inc. | 14 (0.00%) | 14 | 23.75 (69.64%) | 13.4 | ||
| AAA | Asia Amalgamated Holdings Corp. | 1.61 (-1.23%) | 1.63 | 2.25 (39.75%) | 1.21 | -35.698 | |
| AB | Atok-Big Wedge Company, Inc. | 21.1 (0.96%) | 20.9 | 43 (103.79%) | 12 | 3,349.206 | |
| ABA | AbaCore Capital Holdings, Inc. | 0.305 (-1.61%) | 0.31 | 0.38 (24.59%) | 0.2 | 1.419 | |
| ABG | Asiabest Group International, Inc. | 34 (2.72%) | 33.1 | 37.6 (10.59%) | 15.7 | 6,800.00 | |
| ABS | ABS-CBN Corporation | 24.95 (1.84%) | 24.5 | 41.95 (68.14%) | 21 | 7.018 | |
| ABSP | ABS-CBN Holdings Corporation "PDR" | 24.25 (-0.21%) | 24.3 | 41.9 (72.78%) | 18.7 | ||
| AC | Ayala Corporation | 955 (-4.40%) | 999 | 1116 (16.86%) | 867.5 | 28.179 | 6.92 (0.72%) |
| ACE | Acesite (Phils.) Hotel Corp. | 1.43 (0.00%) | 1.43 | 2.2 (53.85%) | 1.22 | 6.50 | |
| ACPA | Ayala Corporation Preferred Class "A" | 500 (2.25%) | 489 | 540 (8.00%) | 489 | ||
| ACPB2 | Ayala Corp. Class "B" Series 2 Pref. | 504 (0.00%) | 504 | 540 (7.14%) | 500 | ||
| ACR | Alsons Consolidated Resources, Inc. | 1.19 (0.00%) | 1.19 | 1.5 (26.05%) | 1.08 | 39.667 | 0.02 (1.68%) |
| AEV | Aboitiz Equity Ventures, Inc. | 55.45 (-0.98%) | 56 | 79 (42.47%) | 50.55 | 17.415 | |
| AGI | Alliance Global Group, Inc. | 12.16 (-1.94%) | 12.4 | 17.3 (42.27%) | 11.52 | 8.942 | |
| ALCO | Arthaland Corporation | 0.75 (2.74%) | 0.73 | 1.19 (58.67%) | 0.7 | 17.815 | |
| ALCPB | Arthaland Corp. Perpetual Pref "B" | 101.6 (0.00%) | 101.6 | 109 (7.28%) | 100 | 1.76 (1.73%) | |
| ALHI | Anchor Land Holdings, Inc. | 13.96 (4.33%) | 13.38 | 29.25 (109.53%) | 6.03 | 35.795 | 0.06 (0.43%) |
| ALI | Ayala Land, Inc. | 42.2 (-0.71%) | 42.5 | 47.5 (12.56%) | 36.05 | 35.167 | 0.24 (0.57%) |
| ANI | AgriNurture, Inc. | 16.98 (0.83%) | 16.84 | 16.98 (0.00%) | 8.6 | 20.963 | |
| ANS | A. Soriano Corporation | 6.1 (0.00%) | 6.1 | 7.9 (29.51%) | 5.95 | 5.922 | |
| AP | Aboitiz Power Corporation | 36.2 (-0.82%) | 36.5 | 43.1 (19.06%) | 33.05 | 15.146 | |
| APC | APC Group, Inc. | 0.61 (32.61%) | 0.46 | 0.91 (49.18%) | 0.42 | 30.50 | |
| APL | Apollo Global Capital, Inc. | 0.047 (6.82%) | 0.044 | 0.072 (53.19%) | 0.038 | ||
| APO | Anglo-Philippine Holdings Corporation | 0.97 (0.00%) | 0.97 | 1.18 (21.65%) | 0.88 | 10.778 | |
| APX | Apex Mining Company, Inc. | 1.59 (0.63%) | 1.58 | 2.42 (52.20%) | 1.4 | 159.00 | |
| AR | Abra Mining and Industrial Corp. | 0.0026 (0.00%) | 0.0026 | 0.0038 (46.15%) | 0.0021 | -54.167 | |
| ARA | Araneta Properties, Inc. | 1.95 (0.00%) | 1.95 | 2.61 (33.85%) | 1.85 | 83.691 | |
| AT | Atlas Cons. Mining and Dev't Corp. | 3.58 (-0.83%) | 3.61 | 5.8 (62.01%) | 3.58 | 59.667 | |
| ATI | Asian Terminals, Inc. | 13.02 (-4.82%) | 13.68 | 16.98 (30.41%) | 10.82 | 14.795 | 0.43 (3.30%) |
| ATN | ATN Holdings, Inc. "A" | 1.43 (0.00%) | 1.43 | 1.69 (18.18%) | 0.3 | 1,300.00 | |
| ATNB | ATN Holdings, Inc. "B" | 1.43 (0.70%) | 1.42 | 1.7 (18.88%) | 0.3 | 1,300.00 | |
| AUB | Asia United Bank Corporation | 59.95 (0.00%) | 59.95 | 60 (0.08%) | 50.4 | 1.50 (2.50%) | |
| BC | Benguet Corporation "A" | 1.58 (0.00%) | 1.58 | 2.01 (27.22%) | 1.41 | 1.564 | |
| BCB | Benguet Corporation "B" | 1.45 (0.00%) | 1.45 | 2.24 (54.48%) | 1.41 | 1.436 | |
| BCOR | Berjaya Philippines, Inc. | 4.2 (-35.19%) | 6.48 | 12.82 (205.24%) | 4.2 | 20.388 | |
| BCP | Benguet Corporation Conv. Pref. "A" | 12.02 (0.00%) | 12.02 | 44.55 (270.63%) | 12.02 | ||
| BDO | BDO Unibank, Inc. | 126.5 (-1.25%) | 128.1 | 167.7 (32.57%) | 122.9 | 18.494 | 0.90 (0.71%) |
| BEL | Belle Corporation | 3.09 (-0.64%) | 3.11 | 4.1 (32.69%) | 3.03 | 26.638 | |
| BH | BHI Holdings, Inc. | 1401 (0.00%) | 1401 | 2990 (113.42%) | 1006 | ||
| BHI | Boulevard Holdings, Inc. | 0.059 (-4.84%) | 0.062 | 0.082 (38.98%) | 0.052 | 98.333 | |
| BKR | Bright Kindle Res. and Investments, Inc. | 1.77 (-0.56%) | 1.78 | 3.24 (83.05%) | 1.25 | ||
| BLFI | BDO Leasing and Finance, Inc. | 2.71 (0.00%) | 2.71 | 4.5 (66.05%) | 2.55 | 10.423 | |
| BLOOM | Bloomberry Resorts Corporation | 9.5 (0.74%) | 9.43 | 14.86 (56.42%) | 9.24 | 25.00 | |
| BMM | Bogo Medellin Milling Company | 125.9 (0.00%) | 125.9 | 265 (110.48%) | 98 | 48.238 | |
| BPI | Bank of the Philippine Islands | 90.1 (0.67%) | 89.5 | 129 (43.17%) | 85 | 19.418 | 1.80 (2.00%) |
| BRN | A Brown Company, Inc. | 1.02 (-2.86%) | 1.05 | 1.34 (31.37%) | 0.91 | 175.862 | |
| BSC | Basic Energy Corporation | 0.24 (0.00%) | 0.24 | 0.315 (31.25%) | 0.208 | 120.00 | |
| CA | Concrete Aggregates Corp. "A" | 75.95 (1.27%) | 75 | 105 (38.25%) | 53 | ||
| CAB | Concrete Aggregates Corp. "B" | 90 (16.50%) | 77.25 | 168 (86.67%) | 76.05 | ||
| CAT | Central Azucarera De Tarlac | 20.5 (0.00%) | 20.5 | 51.2 (149.76%) | 17.08 | 4.02 | |
| CDC | Cityland Development Corporation | 0.99 (-3.88%) | 1.03 | 1.64 (65.66%) | 0.85 | 4.95 | 0.04 (80.81%) |
| CEB | Cebu Air, Inc. | 71.4 (-0.35%) | 71.65 | 113.4 (58.82%) | 65.5 | 9.862 | 2.75 (3.85%) |
| CEI | Crown Equities, Inc. | 0.26 (12.55%) | 0.231 | 0.385 (48.08%) | 0.195 | 520.00 | |
| CEU | Centro Escolar University | 8 (0.00%) | 8 | 9.7 (21.25%) | 8 | 8.602 | 0.20 (2.50%) |
| CHI | Cebu Holdings, Inc. | 5.6 (-1.06%) | 5.66 | 8.9 (58.93%) | 5.25 | 13.023 | 0.15 (2.68%) |
| CHIB | China Banking Corporation | 32.3 (-1.07%) | 32.65 | 37.5 (16.10%) | 32.3 | 11.552 | 0.80 (30.96%) |
| CHP | Cemex Holdings Philippines, Inc. | 3.25 (-1.22%) | 3.29 | 6.4 (96.92%) | 2.86 | ||
| CIC | Concepcion Industrial Corporation | 49.5 (0.00%) | 49.5 | 68.85 (39.09%) | 48 | 1.00 (10.10%) | |
| CIP | Chemical Industries of the Phils. | 230 (0.00%) | 230 | 460 (100.00%) | 151.1 | 17.17 (7.47%) | |
| CLC | Chelsea Logistics Holdings Corp. | 6.7 (0.30%) | 6.68 | 10.9 (62.69%) | 6.45 | ||
| CLI | Cebu Landmasters, Inc. | 4.5 (-1.96%) | 4.59 | 5.5 (22.22%) | 4.21 | ||
| CNPF | Century Pacific Food, Inc. | 14.88 (2.76%) | 14.48 | 17.8 (19.62%) | 14 | 0.18 (1.21%) | |
| COAL | Coal Asia Holdings, Inc. | 0.3 (0.00%) | 0.3 | 0.405 (35.00%) | 0.29 | ||
| COL | COL Financial Group, Inc. | 16.38 (-0.24%) | 16.42 | 16.82 (2.69%) | 15 | 29.782 | 0.60 (3.66%) |
| COSCO | Cosco Capital, Inc. | 6.03 (-0.33%) | 6.05 | 8.62 (42.95%) | 5.81 | 0.10 (1.66%) | |
| CPG | Century Properties Group, Inc. | 0.45 (0.00%) | 0.45 | 0.56 (24.44%) | 0.415 | 3.462 | 0.02 (4.44%) |
| CPM | Century Peak Metals Holdings Corporation | 1.95 (-2.99%) | 2.01 | 2.09 (7.18%) | 1.18 | 16.25 | |
| CPV | Cebu Property Venture and Dev't Corp."A" | 6.5 (0.00%) | 6.5 | 9.15 (40.77%) | 5.3 | ||
| CPVB | Cebu Property Venture and Dev't Corp."B" | 5.9 (0.00%) | 5.9 | 9 (52.54%) | 5.5 | 11.132 | |
| CROWN | Crown Asia Chemicals Corporation | 1.8 (-2.17%) | 1.84 | 2.21 (22.78%) | 1.73 | 0.09 (5.00%) | |
| CSB | Citystate Savings Bank | 7.9 (0.00%) | 7.9 | 10 (26.58%) | 6.1 | ||
| CYBR | Cyber Bay Corporation | 0.4 (1.27%) | 0.395 | 0.55 (37.50%) | 0.39 | -8.511 | |
| DAVIN | Da Vinci Capital Holdings, Inc. | 5.1 (0.00%) | 5.1 | 7.31 (43.33%) | 4.8 | ||
| DD | DoubleDragon Properties Corp. | 27.4 (2.62%) | 26.7 | 45.2 (64.96%) | 21 | ||
| DDPR | DoubleDragon Properties Corp. Pref. | 100.9 (0.20%) | 100.7 | 107.5 (6.54%) | 100 | 4.86 (4.82%) | |
| DFNN | DFNN, Inc. | 8.8 (6.54%) | 8.26 | 10 (13.64%) | 6.5 | 41.905 | |
| DIZ | Dizon Copper Silver Mines, Inc. | 7.4 (0.00%) | 7.4 | 9.4 (27.03%) | 7.01 | -123.333 | |
| DMC | DMCI Holdings, Inc. | 10.98 (-3.51%) | 11.38 | 16.7 (52.09%) | 9.82 | 11.32 | 0.48 (4.37%) |
| DNA | Philab Holdings Corp. | 2.86 (0.00%) | 2.86 | 6.65 (132.52%) | 2.8 | ||
| DNL | D and L Industries, Inc. | 10.18 (-1.17%) | 10.3 | 12.76 (25.34%) | 9.72 | 22.622 | 0.24 (2.36%) |
| DWC | Discovery World Corporation | 2.23 (0.00%) | 2.23 | 4.2 (88.34%) | 2 | ||
| EAGLE | Eagle Cement Corporation | 15.7 (-1.13%) | 15.88 | 16.68 (6.24%) | 13.82 | ||
| ECP | Easycall Comm. Phils., Inc. | 26 (0.00%) | 26 | 76.5 (194.23%) | 3.12 | 288.889 | |
| EDC | Energy Development Corporation | 7.02 (-0.14%) | 7.03 | 8.9 (26.78%) | 4.8 | 17.248 | |
| EEI | EEI Corporation | 10.3 (-2.09%) | 10.52 | 15.3 (48.54%) | 10.28 | 52.658 | |
| 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. | 0.58 (-3.33%) | 0.6 | 0.75 (29.31%) | 0.57 | 15.676 | |
| EMP | Emperador Inc. | 7.28 (-0.27%) | 7.3 | 8.96 (23.08%) | 6.8 | ||
| EURO | Euro-Med Laboratories Phil., Inc. | 1.8 (5.88%) | 1.7 | 1.93 (7.22%) | 1.54 | 30.00 | 0.05 (2.78%) |
| EVER | Ever Gotesco Resources and Hold'gs, Inc. | 0.129 (0.00%) | 0.129 | 0.168 (30.23%) | 0.113 | 3.071 | |
| EW | East West Banking Corporation | 14.46 (-0.14%) | 14.48 | 24.07 (66.46%) | 14.14 | 10.042 | 0.33 (4.56%) |
| FAF | First Abacus Financial Holdings Corp. | 0.64 (0.00%) | 0.64 | 0.73 (14.06%) | 0.62 | 213.333 | |
| FB | San Miguel Food and Beverage, Inc. | 81 (0.12%) | 80.9 | 83.6 (3.21%) | 30.32 | 4.50 (5.56%) | |
| FBP2 | San Miguel Food and Beverage, Inc. Preferred | 1000 (0.00%) | 1000 | 1025 (2.50%) | 920 | ||
| FDC | Filinvest Development Corporation | 7.1 (2.16%) | 6.95 | 8.15 (14.79%) | 6.83 | 15.106 | 0.06 (0.85%) |
| FERRO | Ferronoux Holdings, Inc. | 3.89 (-2.51%) | 3.99 | 5.9 (51.67%) | 3 | ||
| FEU | Far Eastern University, Inc. | 910 (0.00%) | 910 | 1020 (12.09%) | 900 | 17.406 | 8.00 (0.88%) |
| FFI | Filipino Fund, Inc. | 8.65 (0.00%) | 8.65 | 14.24 (64.62%) | 7.54 | 22.763 | |
| FGEN | First Gen Corporation | 15.52 (0.78%) | 15.4 | 19.72 (27.06%) | 14.1 | 9.238 | 0.35 (2.26%) |
| FGENF | First Gen Corporation - Preferred | 102 (0.00%) | 102 | 115 (12.75%) | 80 | 8.00 (7.84%) | |
| FGENG | First Gen Corporation - Series G Pref. | 99 (-4.81%) | 104 | 118.7 (19.90%) | 90.4 | ||
| FJP | F and J Prince Holdings Corp. "A" | 5.42 (0.00%) | 5.42 | 6.9 (27.31%) | 4.01 | 15.056 | |
| FJPB | F and J Prince Holdings Corp. "B" | 4.7 (0.00%) | 4.7 | 6.38 (35.74%) | 4.5 | ||
| FLI | Filinvest Land, Inc. | 1.5 (0.00%) | 1.5 | 2.25 (50.00%) | 1.4 | 7.143 | 0.06 (4.00%) |
| FMETF | First Metro Philippine Equity ETF | 113 (-0.26%) | 113.3 | 133.2 (17.88%) | 104.1 | ||
| FNI | Global Ferronickel Holdings, Inc. | 1.96 (-1.01%) | 1.98 | 3.17 (61.73%) | 1.93 | ||
| FOOD | Alliance Select Foods Int'l, Inc. | 1.22 (16.19%) | 1.05 | 1.24 (1.64%) | 0.52 | 22.182 | |
| FPH | First Phil. Holdings Corp. | 63.1 (-0.39%) | 63.35 | 69 (9.35%) | 60.75 | 6.583 | 2.00 (3.17%) |
| FPHP | First Phil. Holdings Corp. Pref Series B | 101.4 (0.00%) | 101.4 | 108 (6.51%) | 100.5 | ||
| FPI | Forum Pacific, Inc. | 0.21 (0.96%) | 0.208 | 0.27 (28.57%) | 0.18 | -6.774 | |
| GEO | GEOGRACE Resources Philippines, Inc. | 0.215 (2.38%) | 0.21 | 0.28 (30.23%) | 0.175 | 33.594 | |
| GERI | Global-Estate Resorts, Inc. | 1.2 (0.00%) | 1.2 | 1.7 (41.67%) | 1.17 | 18.182 | |
| GLO | Globe Telecom, Inc. | 1985 (0.76%) | 1970 | 2118 (6.70%) | 1475 | 16.527 | 91.00 (4.58%) |
| GLOPA | Globe Telecom, Inc - Preferred "A" | 5 (0.00%) | 5 | 0 () | 0 | 30.00 (600.00%) | |
| GLOPP | Globe Telecom, Inc. - Perpetual Pref. | 490.6 (0.00%) | 490.6 | 545 (11.09%) | 490 | 5.20 (1.06%) | |
| GMA7 | GMA Network, Inc. | 5.46 (-0.36%) | 5.48 | 6.55 (19.96%) | 5.25 | 12.552 | 0.73 (13.37%) |
| GMAP | GMA Holdings, Inc. "PDR" | 5.22 (-0.57%) | 5.25 | 6.4 (22.61%) | 5.06 | ||
| GPH | Grand Plaza Hotel Corporation | 11.18 (0.00%) | 11.18 | 22.75 (103.49%) | 10.1 | ||
| GREEN | Greenergy Holdings, Inc. | 0.37 (0.00%) | 0.37 | 1.2 (224.32%) | 0.35 | -82.185 | |
| GSMI | Ginebra San Miguel Inc. | 27 (0.37%) | 26.9 | 32.9 (21.85%) | 13.6 | -7.584 | |
| GTCAP | GT Capital Holdings, Inc. | 874 (-2.35%) | 895 | 1450 (65.90%) | 869.5 | 12.57 | |
| GTPPA | GT Capital Non-Voting Perpetual Pref "A" | 998 (0.00%) | 998 | 1050 (5.21%) | 832 | 46.30 (4.64%) | |
| GTPPB | GT Capital Non-Voting Perpetual Pref "B" | 987 (-0.05%) | 987.5 | 1050 (6.38%) | 951 | 50.95 (5.16%) | |
| H2O | Philippine H2O Ventures Corporation | 5.1 (-3.04%) | 5.26 | 10.8 (111.76%) | 4.7 | 31.975 | |
| HI | House of Investments, Inc. | 6.05 (-2.26%) | 6.19 | 9 (48.76%) | 5.95 | 3.742 | 0.07 (1.16%) |
| HLCM | Holcim Philippines, Inc. | 7.38 (0.41%) | 7.35 | 13.2 (78.86%) | 7.02 | 5.857 | 0.98 (13.28%) |
| HOUSE | 8990 Holdings, Inc. | 7.62 (-2.18%) | 7.79 | 7.96 (4.46%) | 4.86 | 0.05 (0.66%) | |
| HVN | Golden Haven Memorial Park, Inc. | 307 (2.33%) | 300 | 392 (27.69%) | 15.9 | ||
| I | I-Remit, Inc. | 1.57 (2.61%) | 1.53 | 2.15 (36.94%) | 1.46 | 75.481 | 0.03 (1.91%) |
| ICT | Int'l Container Terminal Services, Inc. | 90 (0.06%) | 89.95 | 115 (27.78%) | 76.95 | 180.00 | 2.47 (2.74%) |
| IDC | Italpinas Development Corporation | 5.19 (2.77%) | 5.05 | 13.09 (152.22%) | 2.62 | ||
| IMI | Integrated Micro-Electronics, Inc. | 13.12 (-2.09%) | 13.4 | 21.66 (65.09%) | 12.23 | 19.294 | 0.00 (0.00%) |
| IMP | Imperial Resources, Inc. | 2.07 (-0.48%) | 2.08 | 3.72 (79.71%) | 2 | -29.571 | |
| ION | Ionics, Inc. | 2.29 (0.00%) | 2.29 | 3.2 (39.74%) | 1.73 | 14.313 | |
| IPM | IPM Holdings, Inc. | 7.75 (-1.27%) | 7.85 | 9 (16.13%) | 7.56 | ||
| IPO | iPeople, Inc. | 12.3 (0.00%) | 12.3 | 16.5 (34.15%) | 11 | 12.433 | 0.24 (1.95%) |
| IRC | IRC Properties, Inc. | 1.64 (2.50%) | 1.6 | 1.76 (7.32%) | 0.66 | 54.667 | |
| IS | Island Information and Technology, Inc. | 0.125 (-3.10%) | 0.129 | 0.179 (43.20%) | 0.111 | 10,129.992 | |
| ISM | ISM Communications Corporation | 2.92 (-5.19%) | 3.08 | 3.64 (24.66%) | 1.3 | 43.582 | |
| JAS | Jackstones, Inc. | 3.71 (-0.27%) | 3.72 | 5.62 (51.48%) | 2.9 | ||
| JFC | Jollibee Foods Corporation | 273 (0.66%) | 271.2 | 305.4 (11.87%) | 235 | 59.117 | 2.18 (0.80%) |
| JGS | JG Summit Holdings, Inc. | 51.3 (-4.11%) | 53.5 | 81 (57.89%) | 46.9 | 16.234 | 0.28 (0.55%) |
| JOH | Jolliville Holdings Corporation | 5.49 (0.00%) | 5.49 | 7.7 (40.26%) | 4.2 | 6.46 | |
| KEP | Keppel Philippines Properties, Inc. | 4.05 (0.00%) | 4.05 | 5 (23.46%) | 4.01 | 405.00 | |
| KPH | Keppel Philippines Holdings, Inc. "A" | 4.47 (0.00%) | 4.47 | 6.5 (45.41%) | 4.47 | 20.505 | |
| KPHB | Keppel Philippines Holdings, Inc. "B" | 5.35 (0.00%) | 5.35 | 6.38 (19.25%) | 5.33 | 24.541 | |
| LAND | City and Land Developers, Inc. | 0.98 (4.26%) | 0.94 | 1.38 (40.82%) | 0.52 | 16.333 | 0.01 (6.80%) |
| LBC | LBC Express Holdings, Inc. | 14.62 (-2.53%) | 15 | 19.9 (36.11%) | 14 | 0.58 (3.97%) | |
| LC | Lepanto Consolidated Mining Co. "A" | 0.122 (-1.61%) | 0.124 | 0.1933 (58.44%) | 0.12 | 1.533 | |
| LCB | Lepanto Consolidated Mining Co. "B" | 0.126 (-0.79%) | 0.127 | 0.1982 (57.30%) | 0.126 | 1.583 | |
| LFM | Liberty Flour Mills, Inc. | 42.15 (0.00%) | 42.15 | 70 (66.07%) | 26.4 | 38.318 | |
| LIHC | Lodestar Investment Hldgs Corp. | 0.58 (1.75%) | 0.57 | 0.97 (67.24%) | 0.52 | -96.667 | |
| LMG | LMG Chemicals Corporation | 4.97 (-1.58%) | 5.05 | 6.09 (22.54%) | 3.5 | -887.50 | |
| LOTO | Pacific Online Systems Corporation | 11.38 (3.45%) | 11 | 15.4 (35.33%) | 10 | 14.571 | 0.60 (5.27%) |
| LPZ | Lopez Holdings Corporation | 4.3 (-2.27%) | 4.4 | 7.33 (70.47%) | 3.54 | 3.186 | 0.10 (2.33%) |
| LR | Leisure and Resorts World Corporation | 3.8 (-0.52%) | 3.82 | 7.49 (97.11%) | 3.57 | 5.035 | |
| LRP | Leisure and Resorts World Corp.-Pref | 1.02 (0.00%) | 1.02 | 1.14 (11.76%) | 1.01 | 502000.09 (49215695.10%) | |
| LRW | Leisure and Resorts World Corp.-Warrants | 2.34 (0.43%) | 2.33 | 5.15 (120.09%) | 2.16 | ||
| LSC | Lorenzo Shipping Corporation | 1.05 (0.00%) | 1.05 | 1.67 (59.05%) | 0.98 | 13.125 | |
| LTG | LT Group, Inc. | 17.7 (1.14%) | 17.5 | 25.3 (42.94%) | 16.7 | 29.016 | |
| MA | Manila Mining Corporation "A" | 0.0082 (0.00%) | 0.0082 | 0.011 (34.15%) | 0.0075 | 410.00 | |
| MAB | Manila Mining Corporation "B" | 0.0083 (0.00%) | 0.0083 | 0.013 (56.63%) | 0.0052 | 415.00 | |
| MAC | Macroasia Corporation | 19.88 (1.22%) | 19.64 | 23.08 (16.10%) | 7.92 | 73.63 | |
| MACAY | Macay Holdings, Inc. | 12.5 (0.00%) | 12.5 | 26.4 (111.20%) | 12.3 | 0.12 (0.96%) | |
| MAH | Metro Alliance Holdings & Equities Corp. | 2.11 (2.43%) | 2.06 | 5.5 (160.66%) | 1.51 | ||
| MAHB | Metro Alliance Holdings & Equities Corp. | 2.18 (-0.46%) | 2.19 | 5.45 (150.00%) | 1.76 | ||
| MARC | Marcventures Holdings, Inc. | 1.46 (5.80%) | 1.38 | 2.24 (53.42%) | 1.37 | 3.174 | |
| MAXS | Max's Group, Inc. | 13.18 (0.76%) | 13.08 | 21 (59.33%) | 10.82 | ||
| MB | Manila Bulletin Publishing Corp. | 0.435 (-6.45%) | 0.465 | 0.68 (56.32%) | 0.4 | 21.75 | |
| MBC | Manila Broadcasting Company | 18 (0.00%) | 18 | 26.45 (46.94%) | 15 | ||
| MBT | Metropolitan Bank and Trust Company | 73.6 (-1.54%) | 74.75 | 109.8 (49.18%) | 66.15 | 12.56 | |
| MED | MEDCO Holdings, Inc. | 0.58 (3.57%) | 0.56 | 0.79 (36.21%) | 0.51 | ||
| MEG | Megaworld Corporation | 4.86 (-1.62%) | 4.94 | 5.85 (20.37%) | 4.21 | 15.14 | 0.05 (1.03%) |
| MER | Manila Electric Company | 350.2 (-3.53%) | 363 | 395 (12.79%) | 268.4 | 20.673 | 8.93 (2.55%) |
| MFC | Manulife Financial Corporation | 810 (0.00%) | 810 | 1050 (29.63%) | 805 | 21.434 | 0.62 (0.08%) |
| MFIN | Makati Finance Corporation | 2.98 (-3.56%) | 3.09 | 4.34 (45.64%) | 2.6 | 0.03 (14.67%) | |
| MG | Millenium Global Holdings, Inc. | 0.182 (0.00%) | 0.182 | 0.29 (59.34%) | 0.172 | ||
| MHC | Mabuhay Holdings Corporation | 0.65 (-1.52%) | 0.66 | 0.84 (29.23%) | 0.26 | 86.667 | |
| MJC | Manila Jockey Club, Inc. | 5.28 (1.93%) | 5.18 | 6.82 (29.17%) | 2.31 | 2,933.333 | 0.05 (0.95%) |
| MJIC | MJC Investments Corporation | 3.6 (0.00%) | 3.6 | 4.01 (11.39%) | 3.15 | 1,800.00 | |
| MPI | Metro Pacific Investments Corporation | 4.82 (-1.43%) | 4.89 | 7.08 (46.89%) | 4.2 | 13.971 | 0.03 (0.62%) |
| MRC | MRC Allied, Inc. | 0.61 (-1.61%) | 0.62 | 0.94 (54.10%) | 0.27 | 20.333 | |
| MRP | Melco Resorts and Entertainment (Phils.) | 7.02 (-0.43%) | 7.05 | 9.5 (35.33%) | 5.02 | ||
| MRSGI | Metro Retail Stores Group, Inc. | 2.95 (-2.32%) | 3.02 | 4.42 (49.83%) | 2.54 | 0.05 (1.69%) | |
| MVC | Mabuhay Vinyl Corporation | 3.15 (-1.56%) | 3.2 | 4 (26.98%) | 2.93 | 24.231 | 0.07 (2.22%) |
| MWC | Manila Water Company, Inc. | 24.55 (-2.58%) | 25.2 | 32.4 (31.98%) | 24.55 | 10.187 | 0.42 (1.71%) |
| MWIDE | Megawide Construction Corporation | 18.94 (0.32%) | 18.88 | 25 (32.00%) | 14.9 | 46.195 | 0.05 (0.26%) |
| MWP | Megawide Const. Corp. - Perpetual Pref. | 102.5 (0.00%) | 102.5 | 112.9 (10.15%) | 102 | 5.27 (5.14%) | |
| NI | NiHAO Minerals Resources Int'l, Inc. | 1.15 (-0.86%) | 1.16 | 1.96 (70.43%) | 1.05 | 38.333 | |
| NIKL | Nickel Asia Corporation | 4.6 (-3.16%) | 4.75 | 8.17 (77.61%) | 4.16 | 17.037 | |
| NOW | Now Corporation | 8.33 (0.60%) | 8.28 | 20 (140.10%) | 2.17 | ||
| NRCP | National Reinsurance Corp. of the Phils. | 0.99 (-1.00%) | 1 | 1.93 (94.95%) | 0.78 | 11.786 | |
| OM | Omico Corporation | 0.55 (0.00%) | 0.55 | 0.65 (18.18%) | 0.405 | -23.15 | |
| OPM | Oriental Pet. and Minerals Corp. "A" | 0.012 (-7.69%) | 0.013 | 0.014 (16.67%) | 0.011 | 13.333 | |
| OPMB | Oriental Pet. and Minerals Corp. "B" | 0.013 (-7.14%) | 0.014 | 0.015 (15.38%) | 0.012 | 14.444 | |
| ORE | Oriental Peninsula Resources Group, Inc. | 1.16 (-3.33%) | 1.2 | 1.53 (31.90%) | 0.84 | 6.48 | |
| OV | The Philodrill Corporation | 0.011 (0.00%) | 0.011 | 0.013 (18.18%) | 0.011 | 18.333 | |
| PA | Pacifica, Inc. | 0.042 (13.51%) | 0.037 | 0.059 (40.48%) | 0.036 | -466.667 | |
| PAL | PAL Holdings Inc. | 8.5 (3.66%) | 8.2 | 12.56 (47.76%) | 7.6 | ||
| PAX | Paxys, Inc. | 3.7 (0.27%) | 3.69 | 4.21 (13.78%) | 2.72 | 1.796 | |
| PBB | Philippine Business Bank | 11.8 (-1.34%) | 11.96 | 13.7 (16.10%) | 11.58 | 29.50 | |
| PBC | Philippine Bank of Communications | 21.5 (0.47%) | 21.4 | 26 (20.93%) | 19.6 | 31.618 | |
| PCOR | Petron Corporation | 8.88 (-0.45%) | 8.92 | 10.74 (20.95%) | 8.58 | 59.20 | |
| PERC | Petroenergy Resources Corporation | 4.24 (-0.47%) | 4.26 | 7.45 (75.71%) | 4 | 11.778 | |
| PGOLD | Puregold Price Club, Inc. | 44.75 (1.13%) | 44.25 | 55.1 (23.13%) | 43.85 | 24.724 | 0.40 (0.89%) |
| PHA | Premiere Horizon Alliance Corporation | 0.39 (0.00%) | 0.39 | 0.53 (35.90%) | 0.32 | 12.662 | |
| PHEN | PHINMA Energy Corporation | 1.05 (-1.87%) | 1.07 | 1.89 (80.00%) | 1.04 | 5.526 | |
| PHES | Phil. Estates Corporation | 0.485 (7.78%) | 0.45 | 0.62 (27.84%) | 0.295 | 485.00 | |
| PHN | Phinma Corporation | 7.55 (0.00%) | 7.55 | 10.1 (33.77%) | 7.5 | 5.067 | |
| PIP | Pepsi-Cola Products Philippines, Inc. | 2.16 (-0.46%) | 2.17 | 3.1 (43.52%) | 2.12 | 9.818 | 0.07 (3.24%) |
| PIZZA | Shakey's Pizza Asia Ventures, Inc. | 13.08 (-1.65%) | 13.3 | 17.48 (33.64%) | 12.14 | 0.10 (0.76%) | |
| PLC | Premium Leisure Corp. | 0.87 (1.16%) | 0.86 | 1.7 (95.40%) | 0.84 | ||
| PMPC | Panasonic Manufacturing Phils. Corp. | 7.05 (2.62%) | 6.87 | 14.78 (109.65%) | 6.44 | 18.077 | 0.70 (9.93%) |
| PNB | Philippine National Bank | 45.9 (0.66%) | 45.6 | 61.5 (33.99%) | 45.2 | 9.387 | |
| PNX | Phoenix Petroleum Philippines, Inc. | 11.92 (0.00%) | 11.92 | 13.84 (16.11%) | 10.9 | 19.867 | 0.10 (0.84%) |
| PNX3A | Phoenix Petroleum - Non-Voting Pref. 3A | 104 (0.00%) | 104 | 107.2 (3.08%) | 100.1 | 5.57 (5.36%) | |
| PNX3B | Phoenix Petroleum - Non-Voting Pref. 3B | 112 (0.00%) | 112 | 115 (2.68%) | 100 | 6.08 (5.43%) | |
| POPI | Prime Orion Philippines, Inc. | 2.76 (-4.83%) | 2.9 | 4.1 (48.55%) | 2.03 | 30.667 | |
| PORT | Globalport 900, Inc. | 7.3 (0.00%) | 7.3 | 14.48 (98.36%) | 5.1 | ||
| PPC | Pryce Corporation | 6.1 (-2.24%) | 6.24 | 7.14 (17.05%) | 5.65 | ||
| PPG | Phinma Petroleum and Geothermal, Inc. | 3.4 (1.49%) | 3.35 | 3.64 (7.06%) | 1.88 | ||
| PRC | Philippine Racing Club, Inc. | 8.99 (0.00%) | 8.99 | 11.98 (33.26%) | 7.7 | 10.831 | |
| PRF2A | Petron Corp. - Perpetual Pref. Series 2A | 1010 (0.00%) | 1010 | 1090 (7.92%) | 990 | 47.25 (4.68%) | |
| PRF2B | Petron Corp. - Perpetual Pref. Series 2B | 1050 (2.14%) | 1028 | 1178 (12.19%) | 1000 | 51.44 (4.90%) | |
| PRIM | Prime Media Holdings, Inc. | 1.3 (-15.03%) | 1.53 | 1.98 (52.31%) | 0.92 | ||
| PRMX | Primex Corporation | 3.6 (0.28%) | 3.59 | 7.41 (105.83%) | 2.48 | 23.166 | |
| PSB | Philippine Savings Bank | 88.3 (0.00%) | 88.3 | 90 (1.93%) | 80 | 9.019 | 2.25 (2.55%) |
| PSE | The Philippine Stock Exchange, Inc | 196.6 (-0.71%) | 198 | 259.8 (32.15%) | 185 | 21.117 | 7.00 (3.56%) |
| PTC | Philippine Trust Company | 104.2 (-0.76%) | 105 | 220 (111.13%) | 95 | 101.165 | 0.20 (0.19%) |
| PX | Philex Mining Corporation | 4.13 (0.73%) | 4.1 | 9.04 (118.89%) | 4.05 | 22.818 | 0.04 (0.97%) |
| PXP | PXP Energy Corporation | 15.84 (2.06%) | 15.52 | 19.42 (22.60%) | 3.65 | 56.571 | |
| RCB | Rizal Commercial Banking Corp. | 29.3 (-0.68%) | 29.5 | 58.99 (101.33%) | 27.7 | 9.544 | 0.55 (1.88%) |
| RCI | Roxas and Company, Inc. | 2.3 (-6.12%) | 2.45 | 4.95 (115.22%) | 1.82 | 32.857 | |
| REG | Republic Glass Holdings Corp. | 2.8 (7.69%) | 2.6 | 5.85 (108.93%) | 2.47 | 14.00 | 0.08 (2.86%) |
| RFM | RFM Corporation | 4.75 (-1.04%) | 4.8 | 5.47 (15.16%) | 4.23 | 18.269 | 0.06 (1.26%) |
| RLC | Robinson Land Corporation | 20.3 (0.00%) | 20.3 | 27.4 (34.98%) | 17.5 | 14.604 | 0.36 (1.77%) |
| RLT | Philippine Realty and Holdings Corp. | 0.5 (2.04%) | 0.49 | 0.71 (42.00%) | 0.45 | 25.00 | |
| ROCK | Rockwell Land Corporation | 2 (0.00%) | 2 | 2.78 (39.00%) | 1.77 | 7.449 | 0.06 (3.00%) |
| ROX | Roxas Holdings, Inc. | 3.1 (-3.12%) | 3.2 | 5.78 (86.45%) | 3.1 | 316.327 | |
| RRHI | Robinsons Retail Holdings, Inc. | 79.5 (-1.91%) | 81.05 | 108.1 (35.97%) | 76.5 | 0.70 (0.88%) | |
| RWM | Travellers Int'l. Hotel Group, Inc. | 5.05 (-0.98%) | 5.1 | 5.33 (5.54%) | 3.33 | 0.04 (0.79%) | |
| SBS | SBS Philippines Corporation | 8.39 (1.45%) | 8.27 | 11.8 (40.64%) | 5.4 | ||
| SCC | Semirara Mining and Power Corporation | 29.15 (-2.83%) | 30 | 50 (71.53%) | 27.5 | 3.671 | 5.00 (5.72%) |
| SECB | Security Bank Corporation | 198.6 (-0.20%) | 199 | 268.2 (35.05%) | 186.8 | 15.552 | 3.00 (1.51%) |
| SEVN | Philippine Seven Corporation | 112 (0.90%) | 111 | 195 (74.11%) | 99.39 | 50.909 | 0.65 (0.00%) |
| SFI | Swift Foods, Inc. | 0.13 (3.17%) | 0.126 | 0.19 (46.15%) | 0.124 | 2.167 | |
| SFIP | Swift Foods, Inc. Conv. Pref. | 1.93 (0.52%) | 1.92 | 4.38 (126.94%) | 1.91 | ||
| SGI | Solid Group, Inc. | 1.59 (0.00%) | 1.59 | 2.1 (32.08%) | 1.32 | 5.889 | 0.07 (4.40%) |
| SGP | Synergy Grid and Dev't Phils., Inc. | 411 (-0.24%) | 412 | 1100 (167.64%) | 175.1 | -2,568.75 | |
| SHLPH | Pilipinas Shell Petroleum Corporation | 56 (-0.44%) | 56.25 | 69 (23.21%) | 48.1 | 1.65 (2.95%) | |
| SHNG | Shang Properties, Inc. | 3.2 (0.00%) | 3.2 | 3.59 (12.19%) | 3.01 | 5.351 | 0.07 (2.19%) |
| SLF | Sun Life Financial, Inc. | 1805 (0.00%) | 1805 | 2000 (10.80%) | 1795 | 14.181 | 1.33 (0.07%) |
| SLI | Sta. Lucia Land, Inc. | 1.15 (0.88%) | 1.14 | 1.17 (1.74%) | 0.98 | 14.557 | |
| SM | SM Investments Corporation | 918 (-1.02%) | 927.5 | 1142 (24.40%) | 810.5 | 38.593 | 7.77 (0.85%) |
| SMC | San Miguel Corporation | 147.5 (0.00%) | 147.5 | 152 (3.05%) | 96.6 | 58.30 | 1.40 (0.95%) |
| SMC2A | San Miguel Corporation Series 2-A Pref. | 74 (-2.05%) | 75.55 | 76.9 (3.92%) | 74 | ||
| SMC2B | San Miguel Corporation Series 2-B Pref. | 76.5 (-0.65%) | 77 | 91 (18.95%) | 74 | 4.29 (5.61%) | |
| SMC2C | San Miguel Corporation Series 2-C Pref. | 79 (-1.86%) | 80.5 | 82.95 (5.00%) | 75 | 4.50 (5.70%) | |
| SMC2D | San Miguel Corporation Series 2-D Pref. | 75 (0.00%) | 75 | 78.5 (4.67%) | 74.5 | 3.34 (4.45%) | |
| SMC2E | San Miguel Corporation Series 2-E Pref. | 75.4 (0.00%) | 75.4 | 80 (6.10%) | 75 | 3.56 (4.72%) | |
| SMC2F | San Miguel Corporation Series 2-F Pref. | 76.5 (0.00%) | 76.5 | 82.7 (8.10%) | 75.8 | 3.83 (5.01%) | |
| SMC2G | San Miguel Corporation Series 2-G Pref. | 75.6 (0.53%) | 75.2 | 79.95 (5.75%) | 75 | 3.70 (4.89%) | |
| SMC2H | San Miguel Corporation Series 2-H Pref. | 75.9 (0.13%) | 75.8 | 79.7 (5.01%) | 75 | 3.56 (4.69%) | |
| SMC2I | San Miguel Corporation Series 2-I Pref. | 76.5 (0.13%) | 76.4 | 81.7 (6.80%) | 75 | 3.56 (4.65%) | |
| SMPH | SM Prime Holdings, Inc. | 36.1 (0.28%) | 36 | 39.7 (9.97%) | 32.1 | 36.762 | 0.26 (0.72%) |
| SOC | SOCResources, Inc. | 0.8 (2.56%) | 0.78 | 1.1 (37.50%) | 0.74 | 6.319 | |
| SPC | SPC Power Corporation | 5.33 (0.00%) | 5.33 | 7 (31.33%) | 4.49 | 5.384 | 0.80 (15.01%) |
| SPM | Seafront Resources Corporation | 2.59 (0.00%) | 2.59 | 3.34 (28.96%) | 2.52 | 129.50 | |
| SRDC | Supercity Realty Development Corporation | 0.8 (-39.39%) | 1.32 | 0.8 (0.00%) | 0.8 | ||
| SSI | SSI Group, Inc. | 2.29 (0.88%) | 2.27 | 4.9 (113.97%) | 1.8 | ||
| SSP | SFA Semicon Philippines Corporation | 1.75 (0.57%) | 1.74 | 2.98 (70.29%) | 1.51 | ||
| STI | STI Education Systems Holdings, Inc. | 1 (0.00%) | 1 | 1.93 (93.00%) | 0.98 | 13.514 | 0.02 (2.00%) |
| STR | Starmalls, Inc. | 7.25 (0.14%) | 7.24 | 32 (341.38%) | 6.02 | 61.966 | 0.04 (0.55%) |
| SUN | Suntrust Home Developers, Inc. | 0.76 (-2.56%) | 0.78 | 0.92 (21.05%) | 0.73 | 47.50 | |
| T | TKC Metals Corporation | 1.06 (1.92%) | 1.04 | 1.45 (36.79%) | 0.89 | -2.12 | |
| TBGI | Transpacific Broadband Group Int'l. Inc. | 0.66 (-1.49%) | 0.67 | 0.84 (27.27%) | 0.181 | 122.222 | |
| TECH | Cirtek Holdings Philippines Corporation | 40 (0.00%) | 40 | 65 (62.50%) | 31.3 | 65.574 | 0.00 (0.00%) |
| TEL | PLDT, Inc. | 1399 (0.29%) | 1395 | 1777 (27.02%) | 1100 | 13.736 | 76.00 (5.43%) |
| TFC | PTFC Redevelopment Corporation | 35.65 (0.00%) | 35.65 | 59.9 (68.02%) | 27.75 | 42.44 | |
| TFHI | Top Frontier Investment Holdings, Inc. | 258.4 (0.00%) | 258.4 | 303 (17.26%) | 251 | ||
| TUGS | Harbor Star Shipping Services, Inc. | 4.15 (-0.95%) | 4.19 | 6.09 (46.75%) | 1.53 | ||
| UBP | Union Bank of the Philippines | 83.7 (-0.36%) | 84 | 93 (11.11%) | 83.7 | 14.736 | |
| 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 | 0.0058 (-3.33%) | 0.006 | 0.0084 (44.83%) | 0.0057 | -29.00 | |
| URC | Universal Robina Corporation | 132.6 (-1.04%) | 134 | 174 (31.22%) | 111.3 | 23.345 | |
| V | Vantage Equities, Inc. | 1.24 (0.00%) | 1.24 | 1.45 (16.94%) | 1.18 | 18.507 | |
| VITA | Vitarich Corporation | 2.27 (-5.02%) | 2.39 | 4.2 (85.02%) | 1.74 | 756.667 | |
| VLL | Vista Land and Lifescapes, Inc. | 6.29 (-0.94%) | 6.35 | 7.3 (16.06%) | 5.52 | 10.113 | 0.13 (2.07%) |
| VMC | Victorias Milling Company, Inc. | 2.5 (-5.30%) | 2.64 | 3.85 (54.00%) | 2.5 | 5.952 | |
| VUL | Vulcan Industrial and Mining Corporation | 1.85 (-3.14%) | 1.91 | 2.06 (11.35%) | 0.6 | 18.63 | |
| VVT | Vivant Corporation | 20.5 (0.00%) | 20.5 | 33 (60.98%) | 16 | 19.922 | 0.28 (1.37%) |
| WEB | Philweb Corporation | 5.34 (1.91%) | 5.24 | 11.58 (116.85%) | 5.1 | 7.196 | |
| WIN | Wellex Industries, Inc. | 0.355 (4.41%) | 0.34 | 0.42 (18.31%) | 0.172 | -39.444 | |
| WLCON | Wilcon Depot, Inc. | 11.6 (-0.51%) | 11.66 | 12.3 (6.03%) | 7.95 | ||
| WPI | Waterfront Philippines, Inc. | 0.76 (-2.56%) | 0.78 | 1.42 (86.84%) | 0.72 | 14.902 | |
| X | Xurpas Inc. | 2.81 (-3.10%) | 2.9 | 6.42 (128.47%) | 2.8 | 0.05 (1.78%) | |
| ZHI | Zeus Holdings, Inc. | 0.209 (0.00%) | 0.209 | 0.28 (33.97%) | 0.185 | -870.833 |
Labels: Stocks, Philippines, All Listed Companies, PSE, Philippine Stock Exchange