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 | 2018 Cash Div (%) |
|---|---|---|---|---|---|---|---|
| 2GO | 2GO Group, Inc. | 10.2 (1.39%) | 10.06 | 22.8 (123.53%) | 9.5 | ||
| 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. | 12.58 (1.94%) | 12.34 | 21.7 (72.50%) | 10.62 | 1,996.825 | |
| ABA | AbaCore Capital Holdings, Inc. | 0.77 (-7.23%) | 0.83 | 1.11 (44.16%) | 0.305 | 3.581 | |
| ABG | Asiabest Group International, Inc. | 13.26 (-7.27%) | 14.3 | 46 (246.91%) | 12 | 2,652.00 | |
| ABS | ABS-CBN Corporation | 18.56 (-7.89%) | 20.15 | 25.3 (36.31%) | 16.8 | 5.221 | 0.92 (4.96%) |
| ABSP | ABS-CBN Holdings Corporation "PDR" | 17.4 (-0.91%) | 17.56 | 24.9 (43.10%) | 16.34 | ||
| AC | Ayala Corporation | 955.5 (1.87%) | 938 | 1007 (5.39%) | 838 | 28.194 | 6.92 (0.72%) |
| ACE | Acesite (Phils.) Hotel Corp. | 1.53 (0.00%) | 1.53 | 1.75 (14.38%) | 1.23 | 6.955 | |
| ACPA | Ayala Corporation Preferred Class "A" | 500 (0.00%) | 500 | 540 (8.00%) | 489 | ||
| ACPB2 | Ayala Corp. Class "B" Series 2 Pref. | 500 (0.00%) | 500 | 505 (1.00%) | 450 | ||
| ACR | Alsons Consolidated Resources, Inc. | 1.31 (0.00%) | 1.31 | 1.61 (22.90%) | 1.15 | 43.667 | 0.04 (3.05%) |
| AEV | Aboitiz Equity Ventures, Inc. | 51.3 (1.58%) | 50.5 | 69.5 (35.48%) | 44 | 16.112 | 1.28 (2.50%) |
| AGI | Alliance Global Group, Inc. | 12.26 (-4.22%) | 12.8 | 16.5 (34.58%) | 10.18 | 9.016 | 0.10 (0.82%) |
| ALCO | Arthaland Corporation | 0.92 (0.00%) | 0.92 | 1.21 (31.52%) | 0.5 | 21.853 | 0.01 (1.09%) |
| ALCPB | Arthaland Corp. Perpetual Pref "B" | 101 (0.00%) | 101 | 105 (3.96%) | 95.45 | 1.76 (1.74%) | |
| ALHI | Anchor Land Holdings, Inc. | 10.4 (0.00%) | 10.4 | 13.7 (31.73%) | 9.64 | 26.667 | 0.07 (0.67%) |
| ALI | Ayala Land, Inc. | 48.9 (-0.51%) | 49.15 | 53.85 (10.12%) | 38 | 40.75 | 0.50 (1.02%) |
| ALLHC | AyalaLand Logistics Holdings Corp. | 3.54 (-3.28%) | 3.66 | 4.31 (21.75%) | 2.16 | ||
| ANI | AgriNurture, Inc. | 15 (0.67%) | 14.9 | 18.32 (22.13%) | 13.2 | 18.519 | |
| ANS | A. Soriano Corporation | 7.01 (0.14%) | 7 | 7.13 (1.71%) | 5.95 | 6.806 | 0.50 (7.13%) |
| AP | Aboitiz Power Corporation | 37 (2.78%) | 36 | 39.5 (6.76%) | 31.2 | 15.481 | 1.39 (3.76%) |
| APC | APC Group, Inc. | 0.59 (9.26%) | 0.54 | 0.62 (5.08%) | 0.34 | 29.50 | |
| APL | Apollo Global Capital, Inc. | 0.047 (2.17%) | 0.046 | 0.053 (12.77%) | 0.036 | ||
| APO | Anglo-Philippine Holdings Corporation | 0.68 (-1.45%) | 0.69 | 1.37 (101.47%) | 0.64 | 7.556 | |
| APX | Apex Mining Company, Inc. | 1.25 (-3.10%) | 1.29 | 1.93 (54.40%) | 1.04 | 125.00 | |
| AR | Abra Mining and Industrial Corp. | 0.0017 (0.00%) | 0.0017 | 0.0028 (64.71%) | 0.0016 | -35.417 | |
| ARA | Araneta Properties, Inc. | 1.91 (0.00%) | 1.91 | 2.32 (21.47%) | 1.64 | 81.974 | |
| AT | Atlas Cons. Mining and Dev't Corp. | 2.53 (0.00%) | 2.53 | 3.65 (44.27%) | 2.31 | 42.167 | |
| ATI | Asian Terminals, Inc. | 18.5 (0.00%) | 18.5 | 21.95 (18.65%) | 13 | 21.023 | 0.45 (2.43%) |
| ATN | ATN Holdings, Inc. "A" | 1.3 (1.56%) | 1.28 | 1.59 (22.31%) | 1.06 | 1,181.818 | |
| ATNB | ATN Holdings, Inc. "B" | 1.31 (2.34%) | 1.28 | 1.59 (21.37%) | 1.06 | 1,190.909 | |
| AUB | Asia United Bank Corporation | 54.8 (-3.94%) | 57.05 | 60.1 (9.67%) | 54.8 | 1.60 (2.92%) | |
| BC | Benguet Corporation "A" | 1.15 (0.00%) | 1.15 | 1.8 (56.52%) | 0.97 | 1.139 | |
| BCB | Benguet Corporation "B" | 1.11 (0.00%) | 1.11 | 1.75 (57.66%) | 0.87 | 1.099 | |
| BCOR | Berjaya Philippines, Inc. | 2.35 (1.29%) | 2.32 | 4.55 (93.62%) | 1.36 | 11.408 | |
| BCP | Benguet Corporation Conv. Pref. "A" | 12.02 (0.00%) | 12.02 | 44.55 (270.63%) | 12.02 | ||
| BDO | BDO Unibank, Inc. | 148.2 (0.82%) | 147 | 154 (3.91%) | 106.6 | 21.667 | 0.90 (0.61%) |
| BEL | Belle Corporation | 2.19 (1.39%) | 2.16 | 3.2 (46.12%) | 2.13 | 18.879 | 0.12 (5.48%) |
| BH | BHI Holdings, Inc. | 1251 (0.00%) | 1251 | 1800 (43.88%) | 1000 | ||
| BHI | Boulevard Holdings, Inc. | 0.058 (-1.69%) | 0.059 | 0.081 (39.66%) | 0.052 | 96.667 | |
| BKR | Bright Kindle Res. and Investments, Inc. | 1.21 (9.01%) | 1.11 | 1.86 (53.72%) | 1.11 | ||
| BLFI | BDO Leasing and Finance, Inc. | 2.06 (0.00%) | 2.06 | 2.7 (31.07%) | 1.8 | 7.923 | 0.10 (4.85%) |
| BLOOM | Bloomberry Resorts Corporation | 10.12 (-3.62%) | 10.5 | 13.14 (29.84%) | 7.3 | 26.632 | 0.10 (0.99%) |
| BMM | Bogo Medellin Milling Company | 109 (0.00%) | 109 | 125 (14.68%) | 82 | 41.762 | |
| BPI | Bank of the Philippine Islands | 89.9 (1.58%) | 88.5 | 95.8 (6.56%) | 77.25 | 19.375 | 0.90 (1.00%) |
| BRN | A Brown Company, Inc. | 0.79 (0.00%) | 0.79 | 1 (26.58%) | 0.63 | 136.207 | |
| BSC | Basic Energy Corporation | 0.239 (-1.24%) | 0.242 | 0.315 (31.80%) | 0.203 | 119.50 | |
| C | Chelsea Logistics and Infrastracture Holdings Corp. | 7.15 (10.00%) | 6.5 | 9.77 (36.64%) | 4.4 | ||
| CA | Concrete Aggregates Corp. "A" | 75.4 (-1.31%) | 76.4 | 162 (114.85%) | 58.8 | ||
| CAB | Concrete Aggregates Corp. "B" | 85.5 (-4.47%) | 89.5 | 205 (139.77%) | 56 | ||
| CAT | Central Azucarera De Tarlac | 15.98 (2.96%) | 15.52 | 21.55 (34.86%) | 14.3 | 3.133 | 0.18 (1.13%) |
| CDC | Cityland Development Corporation | 0.88 (3.53%) | 0.85 | 1.05 (19.32%) | 0.74 | 4.40 | 0.03 (3.41%) |
| CEB | Cebu Air, Inc. | 96.25 (0.36%) | 95.9 | 96.9 (0.68%) | 58 | 13.294 | 4.50 (4.68%) |
| CEI | Crown Equities, Inc. | 0.226 (0.44%) | 0.225 | 0.275 (21.68%) | 0.205 | 452.00 | |
| CEU | Centro Escolar University | 6.99 (0.00%) | 6.99 | 8.39 (20.03%) | 6.14 | 7.516 | 0.20 (2.86%) |
| CHI | Cebu Holdings, Inc. | 6.16 (0.00%) | 6.16 | 6.9 (12.01%) | 5 | 14.326 | 0.15 (2.44%) |
| CHIB | China Banking Corporation | 25.9 (-1.15%) | 26.2 | 32.5 (25.48%) | 25.85 | 9.263 | 0.83 (3.20%) |
| CHP | Cemex Holdings Philippines, Inc. | 3.06 (3.73%) | 2.95 | 3.39 (10.78%) | 1.61 | ||
| CIC | Concepcion Industrial Corporation | 35.85 (0.00%) | 35.85 | 52 (45.05%) | 33.45 | 1.20 (3.35%) | |
| CIP | Chemical Industries of the Phils. | 110 (0.00%) | 110 | 215 (95.45%) | 100.1 | ||
| CLI | Cebu Landmasters, Inc. | 4.71 (-0.84%) | 4.75 | 5.38 (14.23%) | 3.6 | 0.15 (3.18%) | |
| CNPF | Century Pacific Food, Inc. | 14.04 (-1.13%) | 14.2 | 16.54 (17.81%) | 12.9 | 0.18 (1.28%) | |
| COAL | Coal Asia Holdings, Inc. | 0.27 (0.00%) | 0.27 | 0.37 (37.04%) | 0.265 | ||
| COL | COL Financial Group, Inc. | 18.2 (-2.15%) | 18.6 | 19.22 (5.60%) | 15 | 33.091 | 0.70 (3.85%) |
| COSCO | Cosco Capital, Inc. | 6.83 (0.44%) | 6.8 | 7.88 (15.37%) | 5.6 | ||
| CPG | Century Properties Group, Inc. | 0.58 (0.00%) | 0.58 | 0.67 (15.52%) | 0.38 | 4.462 | 0.02 (3.45%) |
| CPM | Century Peak Metals Holdings Corporation | 2.76 (1.47%) | 2.72 | 2.95 (6.88%) | 1.87 | 23.00 | |
| 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 | 2.02 (0.00%) | 2.02 | 2.14 (5.94%) | 1.32 | 0.09 (4.46%) | |
| CSB | Citystate Savings Bank | 7.95 (0.00%) | 7.95 | 8.49 (6.79%) | 3.5 | ||
| CYBR | Cyber Bay Corporation | 0.4 (2.56%) | 0.39 | 0.55 (37.50%) | 0.32 | -8.511 | |
| DAVIN | Da Vinci Capital Holdings, Inc. | 5.7 (4.01%) | 5.48 | 7.9 (38.60%) | 4 | ||
| DD | DoubleDragon Properties Corp. | 24 (1.69%) | 23.6 | 27.3 (13.75%) | 17.14 | ||
| DDPR | DoubleDragon Properties Corp. Pref. | 101 (0.00%) | 101 | 102 (0.99%) | 94.5 | 6.48 (6.42%) | |
| DELM | Del Monte Pacific Limited | 5.9 (-0.84%) | 5.95 | 7.7 (30.51%) | 5.3 | ||
| DFNN | DFNN, Inc. | 6 (0.00%) | 6 | 9.3 (55.00%) | 5.5 | 28.571 | |
| DIZ | Dizon Copper Silver Mines, Inc. | 7.85 (0.00%) | 7.85 | 9.3 (18.47%) | 6.8 | -130.833 | |
| DMC | DMCI Holdings, Inc. | 9.22 (0.99%) | 9.13 | 13.86 (50.33%) | 8.75 | 9.505 | 0.96 (10.41%) |
| DMW | D.M. WENCESLAO & ASSOCIATES, INCORPORATED | 9 (-4.26%) | 9.4 | 12.46 (38.44%) | 7.5 | ||
| DNA | Philab Holdings Corp. | 2.86 (0.00%) | 2.86 | 6.65 (132.52%) | 2.8 | ||
| DNL | D and L Industries, Inc. | 8.9 (-1.11%) | 9 | 12 (34.83%) | 8.75 | 19.778 | 0.26 (2.92%) |
| DWC | Discovery World Corporation | 2.27 (0.00%) | 2.27 | 2.43 (7.05%) | 2 | ||
| EAGLE | Eagle Cement Corporation | 15.1 (0.00%) | 15.1 | 16.7 (10.60%) | 13.98 | 0.23 (1.52%) | |
| ECP | Easycall Comm. Phils., Inc. | 8.22 (-5.52%) | 8.7 | 26.5 (222.38%) | 3.6 | 91.333 | |
| EEI | EEI Corporation | 9.51 (0.11%) | 9.5 | 11.4 (19.87%) | 7.75 | 48.62 | |
| 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. | 0.465 (1.09%) | 0.46 | 0.6 (29.03%) | 0.45 | 12.568 | |
| EMP | Emperador Inc. | 7.25 (0.00%) | 7.25 | 7.85 (8.28%) | 6.85 | 0.15 (2.07%) | |
| EURO | Euro-Med Laboratories Phil., Inc. | 1.63 (-6.32%) | 1.74 | 2 (22.70%) | 1.46 | 27.167 | 0.05 (3.07%) |
| EVER | Ever Gotesco Resources and Hold'gs, Inc. | 0.125 (0.00%) | 0.125 | 0.173 (38.40%) | 0.103 | 2.976 | |
| EW | East West Banking Corporation | 11.7 (1.04%) | 11.58 | 14.92 (27.52%) | 10.28 | 8.125 | |
| FAF | First Abacus Financial Holdings Corp. | 0.53 (0.00%) | 0.53 | 0.72 (35.85%) | 0.52 | 176.667 | |
| FB | San Miguel Food and Beverage, Inc. | 97.5 (0.52%) | 97 | 118.2 (21.23%) | 79.5 | 3.00 (3.08%) | |
| FBP | San Miguel Food and Beverage, Inc. | 1011 (0.00%) | 1011 | 1060 (4.85%) | 997 | ||
| FBP2 | San Miguel Food and Beverage, Inc. Preferred | 1008 (1.82%) | 990 | 1030 (2.18%) | 929.5 | 28.28 (2.81%) | |
| FDC | Filinvest Development Corporation | 13.6 (0.00%) | 13.6 | 16.3 (19.85%) | 6.9 | 28.936 | 0.08 (0.59%) |
| FERRO | Ferronoux Holdings, Inc. | 4.85 (-1.22%) | 4.91 | 5.54 (14.23%) | 3.6 | ||
| FEU | Far Eastern University, Inc. | 890 (0.00%) | 890 | 960 (7.87%) | 890 | 17.024 | 16.00 (1.80%) |
| FFI | Filipino Fund, Inc. | 7.71 (0.00%) | 7.71 | 9.38 (21.66%) | 7 | 20.289 | 0.08 (1.04%) |
| FGEN | First Gen Corporation | 26.55 (-0.93%) | 26.8 | 27.65 (4.14%) | 15.2 | 15.804 | 0.35 (1.32%) |
| FGENG | First Gen Corporation - Series G Pref. | 105.5 (0.29%) | 105.2 | 111 (5.21%) | 99.2 | ||
| FJP | F and J Prince Holdings Corp. "A" | 4.67 (0.00%) | 4.67 | 8.61 (84.37%) | 2.91 | 12.972 | 0.20 (4.28%) |
| FJPB | F and J Prince Holdings Corp. "B" | 4.95 (0.00%) | 4.95 | 5.99 (21.01%) | 4.5 | ||
| FLI | Filinvest Land, Inc. | 1.59 (-5.36%) | 1.68 | 2.05 (28.93%) | 1.4 | 7.571 | 0.06 (3.77%) |
| FMETF | First Metro Philippine Equity ETF | 118.2 (0.60%) | 117.5 | 125 (5.75%) | 102.6 | ||
| FNI | Global Ferronickel Holdings, Inc. | 1.43 (0.00%) | 1.43 | 2.01 (40.56%) | 1.41 | ||
| FOOD | Alliance Select Foods Int'l, Inc. | 0.68 (0.00%) | 0.68 | 1.3 (91.18%) | 0.64 | 12.364 | |
| FPH | First Phil. Holdings Corp. | 83.25 (0.06%) | 83.2 | 94.2 (13.15%) | 61 | 8.685 | 2.00 (2.40%) |
| FPI | Forum Pacific, Inc. | 0.233 (0.00%) | 0.233 | 0.34 (45.92%) | 0.188 | -7.516 | |
| GEO | GEOGRACE Resources Philippines, Inc. | 0.204 (-0.97%) | 0.206 | 0.415 (103.43%) | 0.195 | 31.875 | |
| GERI | Global-Estate Resorts, Inc. | 1.27 (0.00%) | 1.27 | 1.48 (16.54%) | 0.96 | 19.242 | |
| GLO | Globe Telecom, Inc. | 1899 (-0.05%) | 1900 | 2380 (25.33%) | 1690 | 15.811 | 91.00 (4.79%) |
| GLOPA | Globe Telecom, Inc - Preferred "A" | 5 (0.00%) | 5 | 5 (0.00%) | 0 | ||
| GLOPP | Globe Telecom, Inc. - Perpetual Pref. | 509.5 (0.89%) | 505 | 509.5 (0.00%) | 441 | ||
| GMA7 | GMA Network, Inc. | 5.34 (-0.19%) | 5.35 | 5.99 (12.17%) | 4.99 | 12.276 | 0.50 (9.36%) |
| GMAP | GMA Holdings, Inc. "PDR" | 5.29 (2.12%) | 5.18 | 5.85 (10.59%) | 4.91 | ||
| GPH | Grand Plaza Hotel Corporation | 9.78 (0.00%) | 9.78 | 12.48 (27.61%) | 8 | ||
| GREEN | Greenergy Holdings, Inc. | 1.9 (0.00%) | 1.9 | 3.55 (86.84%) | 1.23 | -422.03 | |
| GSMI | Ginebra San Miguel Inc. | 50.85 (-3.69%) | 52.8 | 69.8 (37.27%) | 22.5 | -14.284 | |
| GTCAP | GT Capital Holdings, Inc. | 864 (0.88%) | 856.5 | 1047.22 (21.21%) | 611.57 | 12.426 | 3.00 (0.35%) |
| GTPPA | GT Capital Non-Voting Perpetual Pref "A" | 1000 (3.09%) | 970 | 1000 (0.00%) | 800 | 46.30 (4.63%) | |
| GTPPB | GT Capital Non-Voting Perpetual Pref "B" | 1000 (3.09%) | 970 | 1000 (0.00%) | 801 | 50.95 (5.10%) | |
| HI | House of Investments, Inc. | 6.28 (0.00%) | 6.28 | 7.8 (24.20%) | 5.7 | 3.885 | 0.07 (1.11%) |
| HLCM | Holcim Philippines, Inc. | 14.74 (0.55%) | 14.66 | 16 (8.55%) | 5.7 | 11.698 | 0.42 (2.85%) |
| HOUSE | 8990 Holdings, Inc. | 15.46 (-0.26%) | 15.5 | 16.4 (6.08%) | 6.89 | 0.05 (0.32%) | |
| HVN | Golden Haven Memorial Park, Inc. | 426 (0.00%) | 426 | 540 (26.76%) | 287.6 | ||
| I | I-Remit, Inc. | 1.29 (-3.01%) | 1.33 | 1.84 (42.64%) | 1.13 | 62.019 | |
| ICT | Int'l Container Terminal Services, Inc. | 132.3 (1.77%) | 130 | 148.9 (12.55%) | 87.3 | 264.60 | 2.50 (1.89%) |
| IDC | Italpinas Development Corporation | 7.9 (12.38%) | 7.03 | 8.23 (4.18%) | 3.1 | ||
| IMI | Integrated Micro-Electronics, Inc. | 8.01 (0.12%) | 8 | 14.16 (76.78%) | 7.4 | 11.779 | 0.00 (0.00%) |
| IMP | Imperial Resources, Inc. | 1.83 (-7.58%) | 1.98 | 2.32 (26.78%) | 1.63 | -26.143 | |
| ION | Ionics, Inc. | 1.48 (-1.33%) | 1.5 | 2.27 (53.38%) | 1.42 | 9.25 | |
| IPM | IPM Holdings, Inc. | 5.2 (2.97%) | 5.05 | 8.2 (57.69%) | 5.05 | ||
| IPO | iPeople, Inc. | 9.65 (0.00%) | 9.65 | 15 (55.44%) | 9 | 9.754 | 0.18 (1.87%) |
| IRC | IRC Properties, Inc. | 1.33 (-4.32%) | 1.39 | 2.97 (123.31%) | 1.31 | 44.333 | |
| IS | Island Information and Technology, Inc. | 0.107 (-1.83%) | 0.109 | 0.159 (48.60%) | 0.08 | 8,671.273 | |
| ISM | ISM Communications Corporation | 5.04 (6.11%) | 4.75 | 8.62 (71.03%) | 2.3 | 75.224 | |
| JAS | Jackstones, Inc. | 3.07 (-1.29%) | 3.11 | 3.93 (28.01%) | 2.82 | ||
| JFC | Jollibee Foods Corporation | 230 (2.22%) | 225 | 328.4 (42.78%) | 217.2 | 49.805 | 2.48 (1.08%) |
| JGS | JG Summit Holdings, Inc. | 68.8 (1.93%) | 67.5 | 70.8 (2.91%) | 41.3 | 21.772 | 0.30 (0.44%) |
| JOH | Jolliville Holdings Corporation | 6.2 (0.00%) | 6.2 | 6.78 (9.35%) | 4.29 | 7.296 | |
| KEP | Keppel Philippines Properties, Inc. | 4.72 (0.00%) | 4.72 | 4.87 (3.18%) | 3.52 | 472.00 | |
| KPH | Keppel Philippines Holdings, Inc. "A" | 5.5 (-5.17%) | 5.8 | 8.99 (63.45%) | 3.46 | 25.229 | 0.10 (1.82%) |
| KPHB | Keppel Philippines Holdings, Inc. "B" | 4.85 (0.00%) | 4.85 | 6.57 (35.46%) | 2.94 | 22.248 | |
| KPPI | Kepwealth Property Phils., Inc. | 15 (-18.12%) | 18.32 | () | |||
| LAND | City and Land Developers, Inc. | 0.76 (-1.30%) | 0.77 | 1.05 (38.16%) | 0.73 | 12.667 | 0.03 (3.95%) |
| LBC | LBC Express Holdings, Inc. | 14.6 (4.29%) | 14 | 17.5 (19.86%) | 13.44 | ||
| LC | Lepanto Consolidated Mining Co. "A" | 0.112 (-0.88%) | 0.113 | 0.138 (23.21%) | 0.09 | 1.407 | |
| LCB | Lepanto Consolidated Mining Co. "B" | 0.114 (-4.20%) | 0.119 | 0.14 (22.81%) | 0.095 | 1.432 | |
| LFM | Liberty Flour Mills, Inc. | 43.5 (0.00%) | 43.5 | 60.95 (40.11%) | 25.05 | 39.545 | 1.00 (2.30%) |
| LIHC | Lodestar Investment Hldgs Corp. | 0.49 (2.08%) | 0.48 | 0.75 (53.06%) | 0.46 | -81.667 | |
| LMG | LMG Chemicals Corporation | 4.75 (-0.84%) | 4.79 | 5.4 (13.68%) | 3.83 | -848.214 | |
| LOTO | Pacific Online Systems Corporation | 2.7 (0.75%) | 2.68 | 5.85 (116.67%) | 2 | 3.457 | 0.80 (29.63%) |
| LPZ | Lopez Holdings Corporation | 4.61 (-0.86%) | 4.65 | 5.98 (29.72%) | 3.71 | 3.416 | 0.10 (2.17%) |
| LR | Leisure and Resorts World Corporation | 3.18 (-0.93%) | 3.21 | 4.86 (52.83%) | 2.48 | 4.214 | |
| LRP | Leisure and Resorts World Corp.-Pref | 1 (0.00%) | 1 | 1.08 (8.00%) | 0.96 | 0.04 (4.00%) | |
| LRW | Leisure and Resorts World Corp.-Warrants | 1.55 (-7.74%) | 1.68 | 2.8 (80.65%) | 1.5 | ||
| LSC | Lorenzo Shipping Corporation | 0.85 (-3.41%) | 0.88 | 1.45 (70.59%) | 0.62 | 10.625 | |
| LTG | LT Group, Inc. | 13.62 (0.59%) | 13.54 | 17.7 (29.96%) | 12.78 | 22.328 | 0.20 (1.47%) |
| MA | Manila Mining Corporation "A" | 0.0096 (0.00%) | 0.0096 | 0.012 (25.00%) | 0.006 | 480.00 | |
| MAB | Manila Mining Corporation "B" | 0.011 (0.00%) | 0.011 | 0.013 (18.18%) | 0.006 | 550.00 | |
| MAC | Macroasia Corporation | 19 (0.11%) | 18.98 | 23 (21.05%) | 11.8 | 70.37 | 0.14 (0.74%) |
| MACAY | Macay Holdings, Inc. | 8.21 (-3.41%) | 8.5 | 22.8 (177.71%) | 6.75 | 0.12 (1.46%) | |
| MAH | Metro Alliance Holdings & Equities Corp. | 1.42 (-0.70%) | 1.43 | 2.88 (102.82%) | 0.92 | ||
| MAHB | Metro Alliance Holdings & Equities Corp. | 1.27 (0.00%) | 1.27 | 2.7 (112.60%) | 1.05 | ||
| MARC | Marcventures Holdings, Inc. | 1.05 (-3.67%) | 1.09 | 1.54 (46.67%) | 0.99 | 2.283 | |
| MAXS | Max's Group, Inc. | 13.56 (-3.14%) | 14 | 16.2 (19.47%) | 9.29 | 0.14 (1.03%) | |
| MB | Manila Bulletin Publishing Corp. | 0.45 (-4.26%) | 0.47 | 1.14 (153.33%) | 0.315 | 22.50 | |
| MBC | Manila Broadcasting Company | 15.16 (0.00%) | 15.16 | 19.8 (30.61%) | 8.32 | 0.30 (1.98%) | |
| MBT | Metropolitan Bank and Trust Company | 72 (0.49%) | 71.65 | 84.8 (17.78%) | 64 | 12.287 | 1.00 (1.39%) |
| MED | MEDCO Holdings, Inc. | 0.435 (-4.40%) | 0.455 | 0.62 (42.53%) | 0.42 | ||
| MEG | Megaworld Corporation | 4.8 (-0.83%) | 4.84 | 6.54 (36.25%) | 3.98 | 14.953 | 0.06 (1.25%) |
| MER | Manila Electric Company | 362 (-1.04%) | 365.8 | 398 (9.94%) | 329.4 | 21.37 | 18.69 (5.16%) |
| MFC | Manulife Financial Corporation | 750 (0.00%) | 750 | 849 (13.20%) | 710 | 19.847 | 0.91 (0.12%) |
| MFIN | Makati Finance Corporation | 2.38 (0.00%) | 2.38 | 2.64 (10.92%) | 1.37 | 0.04 (1.68%) | |
| MG | Millenium Global Holdings, Inc. | 0.184 (-0.54%) | 0.185 | 0.27 (46.74%) | 0.16 | ||
| MHC | Mabuhay Holdings Corporation | 0.61 (1.67%) | 0.6 | 0.82 (34.43%) | 0.5 | 81.333 | |
| MJC | Manila Jockey Club, Inc. | 3.03 (1.00%) | 3 | 4.2 (38.61%) | 2.85 | 1,683.333 | 0.05 (1.65%) |
| MJIC | MJC Investments Corporation | 2.61 (0.00%) | 2.61 | 3.73 (42.91%) | 2.56 | 1,305.00 | |
| MPI | Metro Pacific Investments Corporation | 4.98 (-1.39%) | 5.05 | 5.56 (11.65%) | 4.11 | 14.435 | 0.11 (2.21%) |
| MRC | MRC Allied, Inc. | 0.295 (-3.28%) | 0.305 | 0.78 (164.41%) | 0.285 | 9.833 | |
| MRSGI | Metro Retail Stores Group, Inc. | 2.4 (-2.04%) | 2.45 | 3.54 (47.50%) | 1.91 | 0.06 (2.50%) | |
| MVC | Mabuhay Vinyl Corporation | 3.39 (0.00%) | 3.39 | 3.9 (15.04%) | 3.02 | 26.077 | 0.07 (2.06%) |
| MWC | Manila Water Company, Inc. | 22.45 (1.81%) | 22.05 | 28.35 (26.28%) | 20.85 | 9.315 | 0.86 (3.83%) |
| MWIDE | Megawide Construction Corporation | 18.66 (0.32%) | 18.6 | 23 (23.26%) | 14.02 | 45.512 | 0.12 (0.64%) |
| MWP | Megawide Const. Corp. - Perpetual Pref. | 101.1 (0.00%) | 101.1 | 105 (3.86%) | 95.1 | 7.03 (6.95%) | |
| NI | NiHAO Minerals Resources Int'l, Inc. | 1.03 (0.00%) | 1.03 | 1.45 (40.78%) | 0.95 | 34.333 | |
| NIKL | Nickel Asia Corporation | 2.5 (-3.85%) | 2.6 | 3.19 (27.60%) | 1.89 | 9.259 | 0.12 (4.80%) |
| NOW | Now Corporation | 2.13 (0.47%) | 2.12 | 8.41 (294.84%) | 1.85 | ||
| NRCP | National Reinsurance Corp. of the Phils. | 0.94 (0.00%) | 0.94 | 1.37 (45.74%) | 0.73 | 11.19 | |
| OM | Omico Corporation | 0.455 (-7.14%) | 0.49 | 1.06 (132.97%) | 0.45 | -19.151 | |
| OPM | Oriental Pet. and Minerals Corp. "A" | 0.011 (-8.33%) | 0.012 | 0.014 (27.27%) | 0.011 | 12.222 | |
| OPMB | Oriental Pet. and Minerals Corp. "B" | 0.013 (8.33%) | 0.012 | 0.014 (7.69%) | 0.011 | 14.444 | |
| ORE | Oriental Peninsula Resources Group, Inc. | 0.82 (-1.20%) | 0.83 | 1.43 (74.39%) | 0.81 | 4.581 | |
| OV | The Philodrill Corporation | 0.011 (0.00%) | 0.011 | 0.014 (27.27%) | 0.01 | 18.333 | |
| PA | Pacifica, Inc. | 0.038 (-2.56%) | 0.039 | 0.058 (52.63%) | 0.03 | -422.222 | |
| PAL | PAL Holdings Inc. | 8 (-1.23%) | 8.1 | 17.8 (122.50%) | 7.5 | ||
| PAX | Paxys, Inc. | 2.84 (-2.07%) | 2.9 | 3.75 (32.04%) | 2.84 | 1.379 | |
| PBB | Philippine Business Bank | 13.1 (0.00%) | 13.1 | 15 (14.50%) | 10.5 | 32.75 | |
| PBC | Philippine Bank of Communications | 20.7 (-7.59%) | 22.4 | 24.7 (19.32%) | 16.9 | 30.441 | |
| PCOR | Petron Corporation | 5.11 (-1.73%) | 5.2 | 9.15 (79.06%) | 5.01 | 34.067 | 0.15 (2.94%) |
| PERC | Petroenergy Resources Corporation | 4.2 (-4.55%) | 4.4 | 4.95 (17.86%) | 3.5 | 11.667 | 0.10 (2.38%) |
| PGOLD | Puregold Price Club, Inc. | 44 (-0.68%) | 44.3 | 50.3 (14.32%) | 39.6 | 24.309 | |
| PHA | Premiere Horizon Alliance Corporation | 0.49 (-2.00%) | 0.5 | 1.77 (261.22%) | 0.3 | 15.909 | |
| PHEN | PHINMA Energy Corporation | 2.81 (-1.75%) | 2.86 | 3 (6.76%) | 0.85 | 14.789 | 0.04 (1.42%) |
| PHES | Phil. Estates Corporation | 0.465 (5.68%) | 0.44 | 0.6 (29.03%) | 0.395 | 465.00 | |
| PHN | Phinma Corporation | 9.23 (0.98%) | 9.14 | 9.98 (8.13%) | 7.6 | 6.195 | 0.40 (4.33%) |
| PHR | PH Resorts Group Holdings, Inc. | 4.62 (-1.49%) | 4.69 | 7.93 (71.65%) | 3.9 | ||
| PIP | Pepsi-Cola Products Philippines, Inc. | 1.81 (3.43%) | 1.75 | 2.2 (21.55%) | 1.13 | 8.227 | 0.04 (2.21%) |
| PIZZA | Shakey's Pizza Asia Ventures, Inc. | 12.4 (0.00%) | 12.4 | 14.9 (20.16%) | 9.8 | ||
| PLC | Premium Leisure Corp. | 0.68 (-1.45%) | 0.69 | 1.04 (52.94%) | 0.62 | 0.04 (5.88%) | |
| PMPC | Panasonic Manufacturing Phils. Corp. | 5.3 (0.00%) | 5.3 | 7.8 (47.17%) | 5.02 | 13.59 | 0.37 (6.98%) |
| PNB | Philippine National Bank | 44.85 (-0.55%) | 45.1 | 60.42 (34.72%) | 37.56 | 9.172 | |
| PNX | Phoenix Petroleum Philippines, Inc. | 11.28 (0.36%) | 11.24 | 12.32 (9.22%) | 10.02 | 18.80 | 0.15 (1.33%) |
| PNX3A | Phoenix Petroleum - Non-Voting Pref. 3A | 102 (0.00%) | 102 | 104 (1.96%) | 98.75 | 7.43 (7.28%) | |
| PNX3B | Phoenix Petroleum - Non-Voting Pref. 3B | 109.5 (1.39%) | 108 | 112 (2.28%) | 101.2 | 8.11 (7.41%) | |
| PORT | Globalport 900, Inc. | 7.3 (0.00%) | 7.3 | 14.48 (98.36%) | 5.1 | ||
| PPC | Pryce Corporation | 5.1 (-20.81%) | 6.44 | 7.38 (44.71%) | 4.62 | 0.24 (4.71%) | |
| PPG | Phinma Petroleum and Geothermal, Inc. | 7.84 (-14.32%) | 9.15 | 13.4 (70.92%) | 2.96 | ||
| PRC | Philippine Racing Club, Inc. | 9.2 (0.00%) | 9.2 | 9.5 (3.26%) | 7 | 11.084 | 0.08 (0.87%) |
| PRF2A | Petron Corp. - Perpetual Pref. Series 2A | 1000 (0.00%) | 1000 | 1012 (1.20%) | 900 | 63.00 (6.30%) | |
| PRF2B | Petron Corp. - Perpetual Pref. Series 2B | 1020 (0.00%) | 1020 | 1490 (46.08%) | 911 | 68.58 (6.72%) | |
| PRF3B | Petron Corp. - Perpetual Pref. Series 3B | 1030 (-0.96%) | 1040 | 1040 (0.97%) | 1000 | ||
| PRIM | Prime Media Holdings, Inc. | 1.36 (-2.16%) | 1.39 | 1.98 (45.59%) | 1.03 | ||
| PRMX | Primex Corporation | 2.03 (1.00%) | 2.01 | 4.58 (125.62%) | 1.89 | 13.063 | 0.06 (2.96%) |
| PSB | Philippine Savings Bank | 57.95 (-0.09%) | 58 | 80.11 (38.24%) | 57 | 5.919 | 3.00 (5.18%) |
| PSE | The Philippine Stock Exchange, Inc | 189.4 (1.28%) | 187 | 200 (5.60%) | 169 | 20.344 | 9.00 (4.75%) |
| PTC | Philippine Trust Company | 120 (7.82%) | 111.3 | 145.2 (21.00%) | 100.2 | 116.505 | |
| PX | Philex Mining Corporation | 3.7 (-4.15%) | 3.86 | 4.46 (20.54%) | 2.5 | 20.442 | 0.08 (2.16%) |
| PXP | PXP Energy Corporation | 12.74 (-6.32%) | 13.6 | 19.7 (54.63%) | 6.54 | 45.50 | |
| RCB | Rizal Commercial Banking Corp. | 28 (0.36%) | 27.9 | 32 (14.29%) | 24.85 | 9.121 | 0.62 (2.21%) |
| RCI | Roxas and Company, Inc. | 1.7 (-6.08%) | 1.81 | 2.95 (73.53%) | 1.3 | 24.286 | |
| REG | Republic Glass Holdings Corp. | 2.87 (0.00%) | 2.87 | 3.5 (21.95%) | 2.45 | 14.35 | 0.08 (2.79%) |
| RFM | RFM Corporation | 5.09 (0.20%) | 5.08 | 5.4 (6.09%) | 2.51 | 19.577 | 0.15 (2.95%) |
| RLC | Robinson Land Corporation | 24.6 (2.29%) | 24.05 | 28.35 (15.24%) | 18.78 | 17.698 | 0.36 (1.46%) |
| RLT | Philippine Realty and Holdings Corp. | 0.38 (0.00%) | 0.38 | 0.51 (34.21%) | 0.32 | 19.00 | |
| ROCK | Rockwell Land Corporation | 2.35 (-2.08%) | 2.4 | 2.52 (7.23%) | 1.8 | 8.752 | 0.07 (2.98%) |
| ROX | Roxas Holdings, Inc. | 2.2 (-5.17%) | 2.32 | 3.75 (70.45%) | 1.61 | 224.49 | |
| RRHI | Robinsons Retail Holdings, Inc. | 80.5 (3.87%) | 77.5 | 90.65 (12.61%) | 68.1 | 0.72 (0.89%) | |
| RWM | Travellers Int'l. Hotel Group, Inc. | 5.46 (0.00%) | 5.46 | 5.9 (8.06%) | 5.01 | ||
| SBS | SBS Philippines Corporation | 9.03 (-3.63%) | 9.37 | 9.7 (7.42%) | 6.6 | 0.02 (0.22%) | |
| SCC | Semirara Mining and Power Corporation | 22.65 (-0.66%) | 22.8 | 31 (36.87%) | 19.8 | 2.853 | 2.25 (9.93%) |
| SECB | Security Bank Corporation | 189.8 (0.21%) | 189.4 | 203.4 (7.17%) | 132.1 | 14.863 | 3.00 (1.58%) |
| SEVN | Philippine Seven Corporation | 144.5 (0.00%) | 144.5 | 164 (13.49%) | 98 | 65.682 | 0.86 (0.60%) |
| SFI | Swift Foods, Inc. | 0.125 (-6.02%) | 0.133 | 0.143 (14.40%) | 0.121 | 2.083 | |
| SFIP | Swift Foods, Inc. Conv. Pref. | 1.4 (0.00%) | 1.4 | 2.16 (54.29%) | 1.2 | ||
| SGI | Solid Group, Inc. | 1.41 (2.92%) | 1.37 | 1.6 (13.48%) | 1.25 | 5.222 | 0.06 (4.26%) |
| SGP | Synergy Grid and Dev't Phils., Inc. | 415 (0.00%) | 415 | 697 (67.95%) | 288.2 | -2,593.75 | |
| SHLPH | Pilipinas Shell Petroleum Corporation | 35.5 (-0.56%) | 35.7 | 59.5 (67.61%) | 34.65 | 5.14 (14.48%) | |
| SHNG | Shang Properties, Inc. | 3.3 (0.30%) | 3.29 | 3.35 (1.52%) | 2.95 | 5.518 | 0.20 (6.06%) |
| SLF | Sun Life Financial, Inc. | 1800 (0.00%) | 1800 | 1940 (7.78%) | 1750 | 14.142 | 1.90 (0.11%) |
| SLI | Sta. Lucia Land, Inc. | 2.38 (-2.86%) | 2.45 | 2.73 (14.71%) | 1.07 | 30.127 | |
| SM | SM Investments Corporation | 1004 (0.40%) | 1000 | 1037 (3.29%) | 831 | 42.208 | 8.20 (0.82%) |
| SMC | San Miguel Corporation | 175 (-0.17%) | 175.3 | 195.9 (11.94%) | 139 | 69.17 | 1.40 (0.80%) |
| 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 (0.00%) | 76 | 77.5 (1.97%) | 73.15 | 5.72 (7.53%) | |
| SMC2C | San Miguel Corporation Series 2-C Pref. | 78.5 (0.00%) | 78.5 | 80.2 (2.17%) | 75 | 6.00 (7.64%) | |
| SMC2D | San Miguel Corporation Series 2-D Pref. | 75.5 (-0.07%) | 75.55 | 75.95 (0.60%) | 70 | 4.46 (5.91%) | |
| SMC2E | San Miguel Corporation Series 2-E Pref. | 75.95 (0.07%) | 75.9 | 76.2 (0.33%) | 71.3 | 4.74 (6.24%) | |
| SMC2F | San Miguel Corporation Series 2-F Pref. | 76.95 (1.58%) | 75.75 | 77 (0.06%) | 70.05 | 5.11 (6.64%) | |
| SMC2G | San Miguel Corporation Series 2-G Pref. | 75.7 (0.07%) | 75.65 | 76.95 (1.65%) | 70.3 | 4.93 (6.51%) | |
| SMC2H | San Miguel Corporation Series 2-H Pref. | 75.05 (-1.90%) | 76.5 | 77.1 (2.73%) | 70 | 4.74 (6.32%) | |
| SMC2I | San Miguel Corporation Series 2-I Pref. | 76.4 (0.92%) | 75.7 | 77 (0.79%) | 40.8 | 4.75 (6.22%) | |
| SMPH | SM Prime Holdings, Inc. | 34.8 (-0.57%) | 35 | 42.5 (22.13%) | 31.45 | 35.438 | 0.35 (1.01%) |
| SOC | SOCResources, Inc. | 0.79 (0.00%) | 0.79 | 1.64 (107.59%) | 0.71 | 6.24 | |
| SPC | SPC Power Corporation | 7.15 (0.00%) | 7.15 | 7.8 (9.09%) | 5.05 | 7.222 | 0.80 (11.19%) |
| SPM | Seafront Resources Corporation | 2.5 (0.00%) | 2.5 | 2.83 (13.20%) | 2.2 | 125.00 | |
| SRDC | Supercity Realty Development Corporation | 0.8 (0.00%) | 0.8 | 0.8 (0.00%) | 0.8 | ||
| SSI | SSI Group, Inc. | 2.79 (4.10%) | 2.68 | 3.7 (32.62%) | 2.09 | 0.01 (0.36%) | |
| SSP | SFA Semicon Philippines Corporation | 1.08 (-1.82%) | 1.1 | 1.77 (63.89%) | 1 | ||
| STI | STI Education Systems Holdings, Inc. | 0.66 (-2.94%) | 0.68 | 1.02 (54.55%) | 0.52 | 8.919 | 0.02 (3.03%) |
| STR | Starmalls, Inc. | 5.81 (1.22%) | 5.74 | 8.7 (49.74%) | 3.7 | 49.658 | 0.05 (0.86%) |
| SUN | Suntrust Home Developers, Inc. | 0.91 (-7.14%) | 0.98 | 1.06 (16.48%) | 0.68 | 56.875 | |
| T | TKC Metals Corporation | 0.97 (-7.62%) | 1.05 | 1.8 (85.57%) | 0.77 | -1.94 | |
| TBGI | Transpacific Broadband Group Int'l. Inc. | 0.35 (4.48%) | 0.335 | 0.72 (105.71%) | 0.295 | 64.815 | |
| TECH | Cirtek Holdings Philippines Corporation | 10.4 (-9.57%) | 11.5 | 40 (284.62%) | 10 | 17.049 | 0.00 (0.00%) |
| TEL | PLDT, Inc. | 1149 (1.68%) | 1130 | 1448 (26.02%) | 1015 | 11.281 | 64.00 (5.57%) |
| TFC | PTFC Redevelopment Corporation | 53.9 (0.00%) | 53.9 | 70 (29.87%) | 29.05 | 64.167 | 2.50 (4.64%) |
| TFHI | Top Frontier Investment Holdings, Inc. | 251.4 (0.88%) | 249.2 | 320 (27.29%) | 232 | ||
| TUGS | Harbor Star Shipping Services, Inc. | 1.59 (-3.64%) | 1.65 | 4.2 (164.15%) | 1.56 | ||
| UBP | Union Bank of the Philippines | 59.05 (0.00%) | 59.05 | 83.45 (41.32%) | 57 | 10.396 | 1.90 (3.22%) |
| 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 | 0.0062 (-1.59%) | 0.0063 | 0.012 (93.55%) | 0.0055 | -31.00 | |
| URC | Universal Robina Corporation | 171 (-0.58%) | 172 | 180.4 (5.50%) | 121.2 | 30.106 | 3.15 (1.84%) |
| V | Vantage Equities, Inc. | 1.11 (-1.77%) | 1.13 | 1.3 (17.12%) | 1.11 | 16.567 | |
| VITA | Vitarich Corporation | 1.07 (-0.93%) | 1.08 | 2.32 (116.82%) | 1.03 | 356.667 | |
| VLL | Vista Land and Lifescapes, Inc. | 7.42 (-0.67%) | 7.47 | 8.5 (14.56%) | 5.01 | 11.929 | 0.23 (3.10%) |
| VMC | Victorias Milling Company, Inc. | 2.45 (0.00%) | 2.45 | 4 (63.27%) | 2.31 | 5.833 | |
| VUL | Vulcan Industrial and Mining Corporation | 1.13 (0.00%) | 1.13 | 2.95 (161.06%) | 0.99 | 11.38 | |
| VVT | Vivant Corporation | 16.1 (0.00%) | 16.1 | 20.5 (27.33%) | 12.5 | 15.646 | 0.28 (1.74%) |
| WEB | Philweb Corporation | 3.05 (-0.97%) | 3.08 | 5.34 (75.08%) | 2.53 | 4.11 | |
| WIN | Wellex Industries, Inc. | 0.236 (3.51%) | 0.228 | 0.38 (61.02%) | 0.198 | -26.222 | |
| WLCON | Wilcon Depot, Inc. | 16.66 (0.36%) | 16.6 | 17.5 (5.04%) | 9.94 | ||
| WPI | Waterfront Philippines, Inc. | 0.68 (1.49%) | 0.67 | 0.89 (30.88%) | 0.45 | 13.333 | |
| X | Xurpas Inc. | 0.94 (-2.08%) | 0.96 | 2.99 (218.09%) | 0.91 | ||
| ZHI | Zeus Holdings, Inc. | 0.23 (4.55%) | 0.22 | 0.485 (110.87%) | 0.15 | -958.333 |
Labels: Stocks, Philippines, All Listed Companies, PSE, Philippine Stock Exchange