PSEi: 6810.11 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 2023 Cash Div (%)
8990B 100.9 (0.00%) 100.9 101 (0.10%) 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. 4.43 (0.91%) 4.39 6.3 (42.21%) 2.51 703.175
ABA AbaCore Capital Holdings, Inc. 0.75 (0.00%) 0.75 1.4 (86.67%) 0.71 3.376
ABG Asiabest Group International, Inc. 12.98 (7.27%) 12.1 13 (0.15%) 2.66 2,596.00
ABS ABS-CBN Corporation 4.68 (-0.43%) 4.7 8.15 (74.15%) 3.02 1.828
ABSP ABS-CBN Holdings Corporation ''PDR'' 4.49 (9.78%) 4.09 8 (78.17%) 2.7
AC Ayala Corporation 658 (-3.94%) 685 740 (12.46%) 562 12.158 11.42 (1.74%)
ACE Acesite (Phils.) Hotel Corp. 1.85 (0.00%) 1.85 1.99 (7.57%) 1.58 9.737
ACEN AC Energy Corporation 4.41 (-3.08%) 4.55 6 (36.05%) 3.1 0.04 (0.91%)
ACENA 1034 (0.00%) 1034 1100 (6.38%) 1005
ACENB 1090 (0.93%) 1080 1090 (0.00%) 1025
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPAR 2520 (0.00%) 2520 2534 (0.56%) 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. 0.47 (0.00%) 0.47 0.65 (38.30%) 0.435 20.435 0.02 (4.26%)
AEV Aboitiz Equity Ventures, Inc. 33.85 (-1.02%) 34.2 53 (56.57%) 32.5 8.653 1.47 (4.34%)
AGI Alliance Global Group, Inc. 9.01 (-1.64%) 9.16 11.78 (30.74%) 8.25 4.932 0.15 (1.66%)
ALCO Arthaland Corporation 0.38 (-1.30%) 0.385 0.56 (47.37%) 0.36 1.998 0.01 (2.63%)
ALCPD 455.6 (0.00%) 455.6 500 (9.75%) 400
ALHI Anchor Land Holdings, Inc. 4.69 (0.00%) 4.69 8.96 (91.04%) 3.6 6.091 0.03 (0.64%)
ALI Ayala Land, Inc. 30.55 (-3.32%) 31.6 38.95 (27.50%) 26.25 13.578 0.37 (1.21%)
ALLDY 0.138 (0.00%) 0.138 0.173 (25.36%) 0.123
ALLHC AyalaLand Logistics Holdings Corp. 1.89 (2.16%) 1.85 2.25 (19.05%) 1.55
ALTER 0.9 (-1.10%) 0.91 0.95 (5.56%) 0.61
ANI AgriNurture, Inc. 0.54 (-1.82%) 0.55 2.02 (274.07%) 0.45 54.00
ANS A. Soriano Corporation 15.28 (1.87%) 15 16 (4.71%) 10.9 9.987 1.50 (9.82%)
AP Aboitiz Power Corporation 37.55 (0.00%) 37.55 39.75 (5.86%) 32.4 15.979 1.87 (4.98%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 498.2 (-1.35%) 505 505 (1.36%) 480 24.11 (4.84%)
APC APC Group, Inc. 0.202 (-0.49%) 0.203 0.3 (48.51%) 0.171 10.10
APL Apollo Global Capital, Inc. 0.0052 (-1.89%) 0.0053 0.016 (207.69%) 0.0048
APO Anglo-Philippine Holdings Corporation 0.51 (4.08%) 0.49 0.82 (60.78%) 0.39 5.667
APVI Altus Property Ventures, Inc. 8.44 (0.36%) 8.41 10.78 (27.73%) 8.01
APX Apex Mining Company, Inc. 3.67 (-4.18%) 3.83 4.6 (25.34%) 2.41 73.40 0.05 (1.36%)
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
ARA Araneta Properties, Inc. 0.62 (6.90%) 0.58 1.22 (96.77%) 0.53 38.509
AREIT AREIT, Inc. 39.5 (0.38%) 39.35 40.5 (2.53%) 28.2 1.60 (4.05%)
ASLAG 1.19 (-3.25%) 1.23 1.48 (24.37%) 0.96
AT Atlas Cons. Mining and Dev't Corp. 4.5 (0.00%) 4.5 5.24 (16.44%) 2.97 75.00
ATI Asian Terminals, Inc. 18.5 (-1.60%) 18.8 23 (24.32%) 14.92 9.946 1.00 (5.41%)
ATN ATN Holdings, Inc. ''A'' 0.475 (0.00%) 0.475 0.71 (49.47%) 0.35 688.406
ATNB ATN Holdings, Inc. ''B'' 0.475 (0.00%) 0.475 0.75 (57.89%) 0.335 431.818
AUB Asia United Bank Corporation 60 (0.00%) 60 64.5 (7.50%) 29.8 3.99 (6.65%)
AXLM Axelum Resources Corp. 2.08 (0.00%) 2.08 2.64 (26.92%) 1.79
BALAI 0.385 (0.00%) 0.385 0.51 (32.47%) 0.34
BC Benguet Corporation ''A'' 3.91 (2.89%) 3.8 5.1 (30.43%) 3.46 20.579
BCB Benguet Corporation ''B'' 3.76 (-1.57%) 3.82 5.49 (46.01%) 3.34 3.723
BCOR Berjaya Philippines, Inc. 7.07 (5.52%) 6.7 9.2 (30.13%) 6 589.167
BCP Benguet Corporation Conv. Pref. ''A'' 23.25 (0.00%) 23.25 24.55 (5.59%) 12.08
BDO BDO Unibank, Inc. 147.1 (-1.28%) 149 169 (14.89%) 122 14.681 3.00 (2.04%)
BEL Belle Corporation 1.8 (0.00%) 1.8 2.99 (66.11%) 1.14 6.545 0.06 (3.33%)
BH BHI Holdings, Inc. 680 (0.00%) 680 960 (41.18%) 680
BHI Boulevard Holdings, Inc. 0.088 (0.00%) 0.088 0.107 (21.59%) 0.047 146.667
BKR Bright Kindle Res. and Investments, Inc. 0.72 (-1.37%) 0.73 1.55 (115.28%) 0.68
BLOOM Bloomberry Resorts Corporation 7.4 (-3.52%) 7.67 12 (62.16%) 7.16 8.195
BMM Bogo Medellin Milling Company 52 (0.00%) 52 74.9 (44.04%) 50 15.339
BNCOM 7.89 (3.82%) 7.6 8.8 (11.53%) 6.1
BPI Bank of the Philippine Islands 135.1 (-2.10%) 138 149.6 (10.73%) 98.3 21.142 3.36 (2.49%)
BRN A Brown Company, Inc. 0.56 (0.00%) 0.56 0.71 (26.79%) 0.51 2.80
BRNP 94.5 (0.00%) 94.5 100 (5.82%) 93.5
BRNPB 107 (0.00%) 107 108 (0.93%) 96
BRNPC 105 (-1.41%) 106.5 107.4 (2.29%) 95.3
BSC Basic Energy Corporation 0.136 (2.26%) 0.133 0.247 (81.62%) 0.132 68.00
C Chelsea Logistics and Infra Hdgs Corp. 1.25 (-3.10%) 1.29 1.55 (24.00%) 1
CA Concrete Aggregates Corp. ''A'' 41 (0.00%) 41 59.45 (45.00%) 40 0.84 (2.05%)
CAB Concrete Aggregates Corp. ''B'' 42.8 (0.00%) 42.8 67.9 (58.64%) 36.5
CAT Central Azucarera De Tarlac 10.48 (-4.73%) 11 22.4 (113.74%) 10 32.75
CBC 56.6 (-0.88%) 57.1 61.45 (8.57%) 29.7
CDC Cityland Development Corporation 0.66 (-4.35%) 0.69 0.75 (13.64%) 0.61 4.40 0.03 (4.55%)
CEB Cebu Air, Inc. 31.3 (-1.73%) 31.85 38 (21.41%) 26 2.057
CEBCP Cebu Air, Inc. Convertible Pref 37.5 (2.74%) 36.5 40.5 (8.00%) 31
CEI Crown Equities, Inc. 0.06 (-1.64%) 0.061 0.12 (100.00%) 0.056 52.632
CEU Centro Escolar University 14.2 (-0.56%) 14.28 15.8 (11.27%) 8 20.00 1.20 (8.45%)
CHP Cemex Holdings Philippines, Inc. 1.54 (-1.91%) 1.57 2.3 (49.35%) 0.74
CIC Concepcion Industrial Corporation 13.86 (-0.86%) 13.98 14.96 (7.94%) 11 0.50 (3.61%)
CLI Cebu Landmasters, Inc. 2.75 (-1.08%) 2.78 3 (9.09%) 2.42 0.18 (6.55%)
CLIA1 1020 (0.00%) 1020 1250 (22.55%) 1000
CLIA2 1060 (0.00%) 1060 1080 (1.89%) 1010
CNPF Century Pacific Food, Inc. 40.8 (-1.45%) 41.4 42.85 (5.02%) 27.5
CNVRG Converge ICT Solutions, Inc. 15.96 (-0.50%) 16.04 17.68 (10.78%) 7.63
COAL Coal Asia Holdings, Inc. 0.159 (-3.64%) 0.165 0.21 (32.08%) 0.11
COL COL Financial Group, Inc. 1.94 (0.00%) 1.94 2.3 (18.56%) 1.65 2.021 0.05 (2.58%)
COSCO Cosco Capital, Inc. 5.37 (-1.29%) 5.44 5.66 (5.40%) 4.39 0.39 (7.26%)
CPG Century Properties Group, Inc. 0.375 (0.00%) 0.375 0.41 (9.33%) 0.26 3.409 0.02 (5.33%)
CPGP Century Properties Group, Inc. Pref. A 101.8 (0.00%) 101.8 103 (1.18%) 95 3.36 (3.30%)
CPGPB 101 (-0.20%) 101.2 103.5 (2.48%) 96
CPM Century Peak Holdings Corporation 2.65 (-0.38%) 2.66 3.54 (33.58%) 2.63 22.083
CREC 3.21 (-1.83%) 3.27 3.4 (5.92%) 2.47
CREIT 2.95 (-1.67%) 3 3.1 (5.08%) 2.5
CROWN Crown Asia Chemicals Corporation 1.83 (-1.61%) 1.86 2.07 (13.11%) 1.49 0.13 (7.10%)
CSB Citystate Savings Bank 9.01 (-9.72%) 9.98 15.4 (70.92%) 4.92
CTS 0.66 (0.00%) 0.66 0.8 (21.21%) 0.59
CYBR Cyber Bay Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.24 -7.021
DD DoubleDragon Properties Corp. 9.8 (-1.90%) 9.99 13.1 (33.67%) 6.83 0.26 (2.65%)
DDMPR DDMP REIT, Inc. 1.05 (0.00%) 1.05 1.26 (20.00%) 0.98 0.07 (6.67%)
DDPR DoubleDragon Properties Corp. Pref. 93.1 (-0.96%) 94 98 (5.26%) 90 8.88 (9.54%)
DELM Del Monte Pacific Limited 4.42 (6.25%) 4.16 7.75 (75.34%) 3.7 0.00 (0.00%)
DFNN DFNN, Inc. 3 (0.00%) 3 4 (33.33%) 2.41 30.928
DHI 1.56 (0.00%) 1.56 4.5 (188.46%) 1.55
DITO DITO CME Holdings Corp. 1.96 (-4.39%) 2.05 2.8 (42.86%) 1.65
DIZ Dizon Copper Silver Mines, Inc. 2.21 (0.00%) 2.21 3.1 (40.27%) 1.94 3.746
DMC DMCI Holdings, Inc. 10.82 (1.12%) 10.7 12.62 (16.64%) 9.12 13.696 1.44 (13.31%)
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
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 9.71 (0.00%) 9.71 10.8 (11.23%) 9.71
DMW D.M. Wenceslao and Associates, Inc. 5.5 (-0.36%) 5.52 6.3 (14.55%) 4.2 0.07 (1.27%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 6.14 (0.16%) 6.13 7.1 (15.64%) 5.7 16.595 0.30 (4.89%)
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 (0.00%) 1.2 1.41 (17.50%) 1.01
ECP Easycall Comm. Phils., Inc. 2.56 (0.00%) 2.56 3.58 (39.84%) 1.55 6.919
ECVC 0.37 (-3.90%) 0.385 0.86 (132.43%) 0.37
EEI EEI Corporation 3.95 (1.02%) 3.91 6.59 (66.84%) 3.85 3.54
EEIPA 90.1 (0.00%) 90.1 100 (10.99%) 80
EEIPB 98.5 (1.55%) 97 99 (0.51%) 85
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. 0.132 (0.00%) 0.132 0.191 (44.70%) 0.119 3.143
EMI 18.18 (0.22%) 18.14 21.15 (16.34%) 16.18
ENEX 4.29 (0.23%) 4.28 8.5 (98.14%) 4
EURO Euro-Med Laboratories Phil., Inc. 0.9 (-1.10%) 0.91 1.01 (12.22%) 0.7 10.00 0.04 (4.44%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.26 (0.00%) 0.26 0.315 (21.15%) 0.23 6.19
EW East West Banking Corporation 9.88 (-0.30%) 9.91 10.42 (5.47%) 7.71 3.567 0.41 (4.15%)
FAF First Abacus Financial Holdings Corp. 0.69 (0.00%) 0.69 0.72 (4.35%) 0.55 230.00
FB San Miguel Food and Beverage, Inc. 54.4 (0.28%) 54.25 54.6 (0.37%) 43 2.70 (4.96%)
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 0.77 (0.00%) 0.77 0.94 (22.08%) 0.59
FDC Filinvest Development Corporation 5.4 (0.00%) 5.4 6 (11.11%) 5.07 3.913 0.07 (1.30%)
FERRO Ferronoux Holdings, Inc. 2.05 (0.00%) 2.05 2.92 (42.44%) 1.26
FEU Far Eastern University, Inc. 695 (-0.71%) 700 800 (15.11%) 550 38.654 30.00 (4.32%)
FFI Filipino Fund, Inc. 5.62 (0.00%) 5.62 8.03 (42.88%) 3.6 729.87
FGEN First Gen Corporation 17.7 (-1.34%) 17.94 20.5 (15.82%) 16.04 4.381 0.90 (5.08%)
FGENG First Gen Corporation - Series G Pref. 100.4 (0.00%) 100.4 111.6 (11.16%) 99.5
FILRT 3.1 (0.98%) 3.07 3.29 (6.13%) 2.55
FJP F and J Prince Holdings Corp. ''A'' 2 (-2.91%) 2.06 2.62 (31.00%) 1.57 25.00 0.24 (12.00%)
FJPB F and J Prince Holdings Corp. ''B'' 1.76 (0.00%) 1.76 2.98 (69.32%) 1.58
FLI Filinvest Land, Inc. 0.8 (0.00%) 0.8 0.88 (10.00%) 0.54 3.077 0.04 (5.00%)
FMETF First Metro Philippine Equity ETF 110.1 (-1.52%) 111.8 121.5 (10.35%) 96.1
FNI Global Ferronickel Holdings, Inc. 1.4 (2.19%) 1.37 2.45 (75.00%) 1.21 0.10 (7.14%)
FOOD Alliance Select Foods Int'l, Inc. 0.385 (0.00%) 0.385 0.51 (32.47%) 0.385 7.388
FPH First Phil. Holdings Corp. 60.4 (-0.66%) 60.8 66 (9.27%) 59 2.512 2.20 (3.64%)
FPI Forum Pacific, Inc. 0.24 (0.00%) 0.24 0.295 (22.92%) 0.19 -7.742
FRUIT Fruitas Holdings, Inc. 0.74 (0.00%) 0.74 1.25 (68.92%) 0.7 0.01 (1.35%)
GEO GEOGRACE Resources Philippines, Inc. 0.11 (-5.17%) 0.116 0.18 (63.64%) 0.026 17.188
GERI Global-Estate Resorts, Inc. 0.63 (5.00%) 0.6 0.95 (50.79%) 0.54 4.632 0.01 (1.59%)
GLO Globe Telecom, Inc. 2090 (-2.06%) 2134 2472 (18.28%) 1698 12.825 100.00 (4.78%)
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. 7.03 (0.14%) 7.02 9.37 (33.29%) 6.85 13.043 1.10 (15.65%)
GMAP GMA Holdings, Inc. ''PDR'' 6.69 (-1.18%) 6.77 9 (34.53%) 6.01
GPH Grand Plaza Hotel Corporation 8.85 (0.00%) 8.85 12.58 (42.15%) 5.91
GREEN Greenergy Holdings, Inc. 0.2 (-0.50%) 0.201 0.31 (55.00%) 0.197 0.113
GSMI Ginebra San Miguel Inc. 253 (-0.39%) 254 268 (5.93%) 153 44.621 10.00 (3.95%)
GTCAP GT Capital Holdings, Inc. 670 (-2.76%) 689 743 (10.90%) 535 7.314 3.00 (0.45%)
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'' 953.5 (0.00%) 953.5 995 (4.35%) 918.5 50.95 (5.34%)
HI House of Investments, Inc. 3.45 (0.00%) 3.45 4.3 (24.64%) 3.1 2.818 0.05 (1.45%)
HOME AllHome Corp. 0.69 (-1.43%) 0.7 1.47 (113.04%) 0.63 0.07 (10.14%)
HOUSE 8990 Holdings, Inc. 8.22 (-7.22%) 8.86 10.8 (31.39%) 8
HTI 1.08 (0.00%) 1.08 1.18 (9.26%) 0.86
HVN Golden MV Holdings, Inc. 2180 (1.21%) 2154 2598 (19.17%) 755.5
I I-Remit, Inc. 0.26 (0.00%) 0.26 0.71 (173.08%) 0.2 28.571
ICT Int'l Container Terminal Services, Inc. 380.2 (-2.51%) 390 446 (17.31%) 202.4 367.01 10.00 (2.63%)
IDC Italpinas Development Corporation 1.43 (0.70%) 1.42 1.55 (8.39%) 0.61
IMI Integrated Micro-Electronics, Inc. 1.68 (-1.18%) 1.7 3.52 (109.52%) 1.5 1.535
IMP Imperial Resources, Inc. 0.61 (0.00%) 0.61 0.83 (36.07%) 0.51 1.694
INFRA 0.36 (1.41%) 0.355 0.72 (100.00%) 0.355
ION Ionics, Inc. 0.79 (-1.25%) 0.8 1.42 (79.75%) 0.7 3.316 0.10 (12.66%)
IPM IPM Holdings, Inc. 2.6 (4.00%) 2.5 4.5 (73.08%) 1.95
IPO iPeople, Inc. 5.99 (-0.50%) 6.02 7.5 (25.21%) 5.5 22.251 0.19 (3.17%)
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.295 (104.86%) 0.053 11,669.751
JAS Jackstones, Inc. 1.14 (-21.92%) 1.46 1.83 (60.53%) 0.75
JFC Jollibee Foods Corporation 259.4 (-0.23%) 260 279.6 (7.79%) 211 44.063 2.30 (0.89%)
JFCPA 995 (0.00%) 995 1009 (1.41%) 925
JFCPB 959 (0.00%) 959 1000 (4.28%) 880
JGS JG Summit Holdings, Inc. 23.2 (-2.11%) 23.7 43.25 (86.42%) 22.9 5.309 0.40 (1.72%)
JOH Jolliville Holdings Corporation 5.89 (0.00%) 5.89 8.98 (52.46%) 4.28 17.881
KEEPR 2.17 (4.83%) 2.07 2.18 (0.46%) 1.3
KEP Keppel Philippines Properties, Inc. 3.13 (-2.19%) 3.2 17.48 (458.47%) 2.31 313.00
KPH Keppel Philippines Holdings, Inc. ''A'' 16 (0.00%) 16 25 (56.25%) 3.27 50.314 0.10 (0.63%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 16.48 (0.00%) 16.48 29 (75.97%) 6.01 68.667
KPPI Kepwealth Property Phils., Inc. 1.23 (0.00%) 1.23 2.48 (101.63%) 1.2
LAND City and Land Developers, Inc. 0.71 (0.00%) 0.71 0.89 (25.35%) 0.68 5.917 0.09 (12.68%)
LBC LBC Express Holdings, Inc. 11.48 (-0.17%) 11.5 18.96 (65.16%) 10.52
LC Lepanto Consolidated Mining Co. ''A'' 0.083 (-2.35%) 0.085 0.094 (13.25%) 0.058 1.043
LCB Lepanto Consolidated Mining Co. ''B'' 0.081 (2.53%) 0.079 0.093 (14.81%) 0.059 1.018
LFM Liberty Flour Mills, Inc. 15.5 (8.24%) 14.32 19.78 (27.61%) 11.2 27.193 0.90 (5.81%)
LMG LMG Corp. 0.17 (0.00%) 0.17 0.415 (144.12%) 0.165 6.296
LODE Lodestar Investment Hldgs Corp. 0.305 (-4.69%) 0.32 0.465 (52.46%) 0.255
LOTO Pacific Online Systems Corporation 2.94 (-3.61%) 3.05 5.46 (85.71%) 2.9 4.107 0.10 (3.40%)
LPC 0.055 (0.00%) 0.055 0.116 (110.91%) 0.05
LPZ Lopez Holdings Corporation 3 (-0.33%) 3.01 4.5 (50.00%) 2.8 2.344 0.10 (3.33%)
LSC Lorenzo Shipping Corporation 0.99 (4.21%) 0.95 0.99 (0.00%) 0.455 3.808
LTG LT Group, Inc. 10.2 (-0.97%) 10.3 10.5 (2.94%) 8.52 4.766 1.20 (11.76%)
MA Manila Mining Corporation ''A'' 0.0035 (-2.78%) 0.0036 0.0056 (60.00%) 0.0031 175.00
MAB Manila Mining Corporation ''B'' 0.0035 (0.00%) 0.0035 0.0068 (94.29%) 0.0032 175.00
MAC Macroasia Corporation 6.87 (-3.24%) 7.1 7.81 (13.68%) 3.87 9.676 0.05 (0.73%)
MACAY Macay Holdings, Inc. 8.18 (0.00%) 8.18 8.49 (3.79%) 5.1
MAH Metro Alliance Hold'gs and Eqts. ''A'' 0.85 (0.00%) 0.85 0.97 (14.12%) 0.305
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 1.14 (0.00%) 1.14 1.23 (7.89%) 0.39
MARC Marcventures Holdings, Inc. 0.66 (0.00%) 0.66 1.1 (66.67%) 0.58 50.769
MAXS Max's Group, Inc. 3.08 (2.67%) 3 3.95 (28.25%) 2.9 0.19 (6.17%)
MB Manila Bulletin Publishing Corp. 0.24 (0.42%) 0.239 0.275 (14.58%) 0.172 32.877
MBC Manila Broadcasting Company 7.7 (25.00%) 6.16 8.99 (16.75%) 6 0.30 (3.90%)
MBT Metropolitan Bank and Trust Company 75.25 (-0.92%) 75.95 82.6 (9.77%) 49.2 12.059 2.20 (2.92%)
MED MEDCO Holdings, Inc. 0.12 (0.00%) 0.12 0.244 (103.33%) 0.084
MEDIC 0.35 (0.00%) 0.35 0.39 (11.43%) 0.265
MEG Megaworld Corporation 2.15 (1.90%) 2.11 2.36 (9.77%) 1.72 3.981 0.07 (3.26%)
MER Manila Electric Company 485.2 (-0.78%) 489 503.5 (3.77%) 345 23.485 28.07 (5.79%)
MFC Manulife Financial Corporation 1779 (2.24%) 1740 1780 (0.06%) 1000 16.451 1.46 (0.08%)
MFIN Makati Finance Corporation 1.63 (-0.61%) 1.64 2.36 (44.79%) 1.39 0.01 (0.61%)
MG Millennium Global Holdings, Inc. 0.095 (5.56%) 0.09 0.136 (43.16%) 0.076
MHC Mabuhay Holdings Corporation 0.15 (0.00%) 0.15 0.215 (43.33%) 0.111 20.00
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. 0.65 (-2.99%) 0.67 1.1 (69.23%) 0.64
MONDE 9.75 (-5.34%) 10.3 11.9 (22.05%) 7.66
MRC MRC Allied, Inc. 1 (0.00%) 1 1.65 (65.00%) 0.425 33.333
MREIT 13.6 (0.00%) 13.6 14.2 (4.41%) 11.54
MRSGI Metro Retail Stores Group, Inc. 1.2 (-1.64%) 1.22 1.52 (26.67%) 1.15 0.06 (5.00%)
MVC Mabuhay Vinyl Corporation 5.15 (0.00%) 5.15 6.54 (26.99%) 4 9.364 0.10 (1.94%)
MWC Manila Water Company, Inc. 26 (-0.19%) 26.05 30.2 (16.15%) 17 11.765 0.62 (2.38%)
MWIDE Megawide Construction Corporation 2.6 (-0.76%) 2.62 3.44 (32.31%) 2.3 9.286 1.00 (38.46%)
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 94.4 (0.00%) 94.4 100.7 (6.67%) 87
MWP4 93 (0.54%) 92.5 98.9 (6.34%) 85
MWP5 102.9 (0.00%) 102.9 105 (2.04%) 98
NI NiHAO Minerals Resources Int'l, Inc. 0.56 (16.67%) 0.48 1.22 (117.86%) 0.345 18.667
NIKL Nickel Asia Corporation 3.35 (-0.59%) 3.37 5.48 (63.58%) 3.09 16.75 0.24 (7.16%)
NOW Now Corporation 0.66 (-1.49%) 0.67 1.37 (107.58%) 0.65
NRCP National Reinsurance Corp. of the Phils. 0.76 (-6.17%) 0.81 0.92 (21.05%) 0.335 10.27
OGP 15.26 (-2.18%) 15.6 16.46 (7.86%) 12.28
OM Omico Corporation 0.133 (0.00%) 0.133 0.275 (106.77%) 0.112 -5.598
OPM Oriental Pet. and Minerals Corp. ''A'' 0.0086 (1.18%) 0.0085 0.0097 (12.79%) 0.007 13.836 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.0086 (4.88%) 0.0082 0.0092 (6.98%) 0.0068 12.286
ORE Oriental Peninsula Resources Group, Inc. 0.49 (2.08%) 0.48 0.71 (44.90%) 0.41 81.667
OV The Philodrill Corporation 0.0084 (-1.18%) 0.0085 0.0098 (16.67%) 0.0063 14.00
PA Pacifica Holdings, Inc. 1.53 (26.45%) 1.21 1.62 (5.88%) 0.7 -16,999.999
PAL PAL Holdings Inc. 5.24 (-1.13%) 5.3 6.25 (19.27%) 4.95
PAX Paxys, Inc. 1.8 (0.00%) 1.8 2.09 (16.11%) 1.02 60.00
PBB Philippine Business Bank 9.25 (-0.54%) 9.3 9.5 (2.70%) 7.53 5.64 0.70 (7.57%)
PBC Philippine Bank of Communications 16.3 (0.00%) 16.3 17.88 (9.69%) 14.04 6.763
PCOR Petron Corporation 2.52 (-0.79%) 2.54 3.55 (40.87%) 2.47 9.00 0.10 (3.97%)
PERC Petroenergy Resources Corporation 3.84 (-0.26%) 3.85 5 (30.21%) 3.55 7.458 0.05 (1.30%)
PGOLD Puregold Price Club, Inc. 31.6 (-0.32%) 31.7 34.45 (9.02%) 22.55 13.333 2.80 (8.86%)
PHA Premiere Horizon Alliance Corporation 0.185 (0.00%) 0.185 0.234 (26.49%) 0.16 10.278
PHES Phil. Estates Corporation 0.255 (0.00%) 0.255 0.4 (56.86%) 0.25 21.25
PHN Phinma Corporation 19.96 (0.00%) 19.96 37.78 (89.28%) 18.76 24.048 1.20 (6.01%)
PHR PH Resorts Group Holdings, Inc. 0.49 (-1.01%) 0.495 1.13 (130.61%) 0.45
PIZZA Shakey's Pizza Asia Ventures, Inc. 9 (-0.11%) 9.01 10.72 (19.11%) 9 0.10 (1.11%)
PLUS 19.9 (-0.30%) 19.96 24.6 (23.62%) 6.35
PMPC Panasonic Manufacturing Phils. Corp. 5.19 (-1.14%) 5.25 6.2 (19.46%) 3.56 4.119 0.26 (5.01%)
PNB Philippine National Bank 27 (-0.37%) 27.1 28.9 (7.04%) 18.16 3.83
PNX Phoenix Petroleum Philippines, Inc. 4.17 (0.00%) 4.17 7.9 (89.45%) 3.42 6.836
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 24.95 (0.00%) 24.95 43.2 (73.15%) 20
PNX4 Phoenix Petroleum - Perpetual Pref. 4 177.9 (0.00%) 177.9 460 (158.57%) 150
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 9.7 (-2.71%) 9.97 10.2 (5.15%) 5.03 0.31 (3.20%)
PRC Philippine Racing Club, Inc. 5.25 (0.00%) 5.25 7.5 (42.86%) 3.5 8.481 0.08 (1.52%)
PREIT 2.2 (0.00%) 2.2 2.4 (9.09%) 1.5
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 1002 (0.00%) 1002 1020 (1.80%) 960 85.89 (8.57%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1005 (3.61%) 970 1020 (1.49%) 960 71.38 (7.10%)
PRF4A 995 (3.65%) 960 1010 (1.51%) 910
PRF4B 965 (0.00%) 965 1010 (4.66%) 950
PRF4C 1010 (0.00%) 1010 1010 (0.00%) 920
PRIM Prime Media Holdings, Inc. 2.24 (-0.44%) 2.25 4.58 (104.46%) 2.13
PRMX Primex Corporation 1.65 (0.00%) 1.65 2.87 (73.94%) 1.38 137.50 0.00 (0.00%)
PSB Philippine Savings Bank 60 (-0.33%) 60.2 61.7 (2.83%) 50.2 7.472 3.00 (5.00%)
PSE The Philippine Stock Exchange, Inc 169.9 (-0.06%) 170 204 (20.07%) 167 20.396 10.00 (5.89%)
PTC Philippine Trust Company 85.4 (0.00%) 85.4 120 (40.52%) 85 109.487
PX Philex Mining Corporation 2.75 (-4.84%) 2.89 3.51 (27.64%) 2.51 22.358 0.02 (0.73%)
PXP PXP Energy Corporation 3.14 (-0.32%) 3.15 6.2 (97.45%) 2.9 11.214
RCB Rizal Commercial Banking Corp. 26.05 (-1.33%) 26.4 27.85 (6.91%) 20.6 9.371 1.08 (4.15%)
RCI Roxas and Company, Inc. 3.31 (0.00%) 3.31 4.58 (38.37%) 0.415 30.091
RCR 6.04 (-0.49%) 6.07 6.29 (4.14%) 4.55
REDC 5.04 (-2.70%) 5.18 7.88 (56.35%) 5
REG Republic Glass Holdings Corp. 3.7 (0.00%) 3.7 3.7 (0.00%) 2.54 30.833 0.03 (0.81%)
RFM RFM Corporation 3.79 (-0.52%) 3.81 4.05 (6.86%) 2.88 10.528 0.25 (6.60%)
RLC Robinsons Land Corporation 14.4 (-3.23%) 14.88 17.1 (18.75%) 14.14 8.623 0.52 (3.61%)
RLT Philippine Realty and Holdings Corp. 0.14 (4.48%) 0.134 0.18 (28.57%) 0.12 1.40
ROCK Rockwell Land Corporation 1.5 (-0.66%) 1.51 1.65 (10.00%) 1.33 3.105 0.08 (5.33%)
ROX Roxas Holdings, Inc. 1.45 (0.00%) 1.45 1.45 (0.00%) 0.5 18.125
RRHI Robinsons Retail Holdings, Inc. 37.5 (-0.27%) 37.6 42 (12.00%) 34.6 4.00 (10.67%)
SBS SBS Philippines Corporation 3.41 (0.00%) 3.41 4.85 (42.23%) 3.2
SCC Semirara Mining and Power Corporation 31.75 (-0.31%) 31.85 35.6 (12.13%) 27.9 13.925 7.00 (22.05%)
SECB Security Bank Corporation 80.05 (-7.46%) 86.5 99.3 (24.05%) 60 5.974 3.00 (3.75%)
SEVN Philippine Seven Corporation 72.5 (0.00%) 72.5 80 (10.34%) 35.58 37.958
SFI Swift Foods, Inc. 0.059 (0.00%) 0.059 0.087 (47.46%) 0.053 1.175
SFIP Swift Foods, Inc. Conv. Pref. 1.74 (0.00%) 1.74 1.8 (3.45%) 1.68
SGI Solid Group, Inc. 1.04 (0.00%) 1.04 1.09 (4.81%) 0.77 8.667 0.06 (5.77%)
SGP Synergy Grid and Dev't Phils., Inc. 9.01 (-4.15%) 9.4 10.84 (20.31%) 5.81 225.25 0.35 (3.88%)
SHLPH Pilipinas Shell Petroleum Corporation 8.99 (-1.75%) 9.15 12.82 (42.60%) 8.99
SHNG Shang Properties, Inc. 3.82 (-2.05%) 3.9 4.2 (9.95%) 3.42 6.702 0.29 (7.59%)
SLF Sun Life Financial, Inc. 3100 (0.00%) 3100 3300 (6.45%) 2500 17.965 3.75 (0.12%)
SLI Sta. Lucia Land, Inc. 2.87 (-0.69%) 2.89 3.5 (21.95%) 2.44 13.667 0.04 (1.39%)
SM SM Investments Corporation 917 (0.22%) 915 1010 (10.14%) 806 24.784 7.50 (0.82%)
SMC San Miguel Corporation 87.4 (-0.68%) 88 124.7 (42.68%) 84.35 14.739 1.40 (1.60%)
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. 73 (0.90%) 72.35 74 (1.37%) 70 6.38 (8.74%)
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
SMC2I San Miguel Corporation Series 2-I Pref. 71.1 (0.14%) 71 73.75 (3.73%) 69.5 5.94 (8.35%)
SMC2J 69.9 (-0.14%) 70 73.9 (5.72%) 65
SMC2K 68.5 (0.00%) 68.5 75 (9.49%) 62
SMC2L 78.4 (0.00%) 78.4 79 (0.77%) 75
SMC2N 80 (0.00%) 80 80.5 (0.63%) 75.5
SMC2O 81.5 (1.12%) 80.6 81.5 (0.00%) 75.5
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73
SMPH SM Prime Holdings, Inc. 27.1 (-2.87%) 27.9 35.4 (30.63%) 25.7 20.53 0.24 (0.89%)
SOC SOCResources, Inc. 0.22 (0.00%) 0.22 0.41 (86.36%) 0.2 25.287
SPC SPC Power Corporation 9.1 (-1.09%) 9.2 9.75 (7.14%) 6.7 7.647 0.20 (2.20%)
SPM Seafront Resources Corporation 1.85 (16.35%) 1.59 1.96 (5.95%) 1.02 9.301
SPNEC 1.1 (-1.79%) 1.12 1.4 (27.27%) 0.89
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 2.95 (-1.67%) 3 4.49 (52.20%) 2.16 0.11 (3.73%)
SSP SFA Semicon Philippines Corporation 2.14 (0.00%) 2.14 2.57 (20.09%) 1.4 0.00 (0.00%)
STI STI Education Systems Holdings, Inc. 1.2 (1.69%) 1.18 1.38 (15.00%) 0.435 20.00 0.02 (1.67%)
STR Vistamalls, Inc. 1.83 (0.00%) 1.83 2.45 (33.88%) 1.77 5.865 0.03 (1.64%)
SUN Suntrust Home Developers, Inc. 0.88 (0.00%) 0.88 1.03 (17.05%) 0.73 19.13
T TKC Metals Corporation 0.36 (0.00%) 0.36 0.5 (38.89%) 0.31 -0.72
TBGI Transpacific Broadband Group Int'l. Inc. 0.133 (-2.21%) 0.136 0.16 (20.30%) 0.121 665.00
TCB2A 0.58 (0.00%) 0.58 0.8 (37.93%) 0.47
TCB2C 48.5 (0.00%) 48.5 49.9 (2.89%) 35.25
TCB2D 49.4 (0.00%) 49.4 51.9 (5.06%) 46.25
TECH Cirtek Holdings Philippines Corporation 1.43 (0.00%) 1.43 1.97 (37.76%) 1.4 2.51
TEL PLDT, Inc. 1340 (-4.22%) 1399 1624 (21.19%) 1209 12.888 108.00 (8.06%)
TFC PTFC Redevelopment Corporation 20.25 (0.00%) 20.25 49 (141.98%) 20.15 7.972
TFHI Top Frontier Investment Holdings, Inc. 65 (1.40%) 64.1 114.8 (76.62%) 60
TUGS Harbor Star Shipping Services, Inc. 0.75 (-5.06%) 0.79 0.9 (20.00%) 0.55
UBP Union Bank of the Philippines 37 (-1.20%) 37.45 49.29 (33.22%) 32.45 3.212 2.00 (5.41%)
UPM United Paragon Mining Corporation 0.0034 (6.25%) 0.0032 0.0048 (41.18%) 0.003 -17.00
UPSON 0.78 (0.00%) 0.78 1.83 (134.62%) 0.74
URC Universal Robina Corporation 90.75 (-5.42%) 95.95 124.4 (37.08%) 89.1 20.485 5.74 (6.33%)
V Vantage Equities, Inc. 0.73 (0.00%) 0.73 0.96 (31.51%) 0.69 4.54
VITA Vitarich Corporation 0.65 (0.00%) 0.65 0.8 (23.08%) 0.42 16.25
VLL Vista Land and Lifescapes, Inc. 1.59 (-0.62%) 1.6 1.85 (16.35%) 1.41 1.789 0.06 (3.77%)
VLL2A 101 (0.00%) 101 102.9 (1.88%) 99
VLL2B 102.8 (0.00%) 102.8 103.5 (0.68%) 100
VMC Victorias Milling Company, Inc. 2 (0.00%) 2 2.27 (13.50%) 1.05 6.452
VREIT 1.78 (0.56%) 1.77 1.8 (1.12%) 1.66
VVT Vivant Corporation 16.06 (0.00%) 16.06 19 (18.31%) 11.28 7.028
WEB Philweb Corporation 1.76 (0.57%) 1.75 2.25 (27.84%) 1.49 2.372
WIN Wellex Industries, Inc. 0.22 (0.00%) 0.22 0.29 (31.82%) 0.202 -24.444
WLCON Wilcon Depot, Inc. 15.36 (-1.54%) 15.6 24.8 (61.46%) 15.3 0.37 (2.41%)
WPI Waterfront Philippines, Inc. 0.38 (0.00%) 0.38 0.45 (18.42%) 0.35 2.36
X Xurpas Inc. 0.167 (1.21%) 0.165 0.305 (82.63%) 0.162
XG 1.82 (-1.62%) 1.85 2.19 (20.33%) 1.7
ZHI Zeus Holdings, Inc. 0.07 (0.00%) 0.07 0.119 (70.00%) 0.065 -291.667

Labels: