PSEi: 6372.61 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. 8.19 (-2.50%) 8.4 10.86 (32.60%) 8
8990P 8990 Holdings - Series A Perpetual Pref 100.8 (-0.20%) 101 103 (2.18%) 98.25
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. 6.72 (-9.07%) 7.39 17.2 (155.95%) 5.1 1,066.667
ABA AbaCore Capital Holdings, Inc. 0.92 (0.00%) 0.92 1.88 (104.35%) 0.45 4.141
ABG Asiabest Group International, Inc. 7 (0.00%) 7 10.98 (56.86%) 6.8 1,400.00
ABS ABS-CBN Corporation 11.2 (-0.88%) 11.3 16.86 (50.54%) 6.66 4.375
ABSP ABS-CBN Holdings Corporation ''PDR'' 10.5 (0.00%) 10.5 14.58 (38.86%) 6.37
AC Ayala Corporation 720 (-1.71%) 732.5 870 (20.83%) 685 13.304 6.92 (0.96%)
ACE Acesite (Phils.) Hotel Corp. 2.04 (-10.53%) 2.28 2.98 (46.08%) 1.03 10.737
ACEN AC Energy Corporation 7.81 (-2.38%) 8 10.1 (29.32%) 1.98 0.04 (0.51%)
ACEX ACE Enexor, Inc. 16.04 (-4.52%) 16.8 26.95 (68.02%) 5.3
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 520 (-1.89%) 530 538 (3.46%) 501.5 26.25 (5.05%)
ACR Alsons Consolidated Resources, Inc. 1.22 (-1.61%) 1.24 1.49 (22.13%) 1.12 53.043 0.02 (1.64%)
AEV Aboitiz Equity Ventures, Inc. 39 (-1.76%) 39.7 51.6 (32.31%) 34 9.969 1.30 (3.33%)
AGI Alliance Global Group, Inc. 9.46 (-2.37%) 9.69 11.5 (21.56%) 5.44 5.178 0.05 (0.53%)
ALCO Arthaland Corporation 0.63 (0.00%) 0.63 0.8 (26.98%) 0.495 3.312 0.01 (1.59%)
ALCPB Arthaland Corp. Perpetual Pref ''B'' 101 (-2.42%) 103.5 115 (13.86%) 90.05 5.28 (5.23%)
ALCPC Arthaland Corp. Perpetual Pref ''C'' 103.1 (0.00%) 103.1 111 (7.66%) 100.5 5.20 (5.04%)
ALHI Anchor Land Holdings, Inc. 7.3 (0.00%) 7.3 8.99 (23.15%) 7.04 9.481 0.09 (1.23%)
ALI Ayala Land, Inc. 32.5 (-1.96%) 33.15 42.1 (29.54%) 26.5 14.444 0.27 (0.83%)
ALLHC AyalaLand Logistics Holdings Corp. 3.8 (-1.30%) 3.85 4.75 (25.00%) 1.6
ANI AgriNurture, Inc. 5.9 (-1.50%) 5.99 8.85 (50.00%) 5.61 590.00
ANS A. Soriano Corporation 6.8 (-1.45%) 6.9 8.5 (25.00%) 6 4.444 0.75 (11.03%)
AP Aboitiz Power Corporation 23.6 (-1.67%) 24 28.6 (21.19%) 20.5 10.043 1.18 (5.00%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 523 (0.00%) 523 538 (2.87%) 495 24.11 (4.61%)
APC APC Group, Inc. 0.35 (0.00%) 0.35 0.59 (68.57%) 0.275 17.50
APL Apollo Global Capital, Inc. 0.113 (-12.40%) 0.129 0.475 (320.35%) 0.046
APO Anglo-Philippine Holdings Corporation 1.01 (7.45%) 0.94 1.65 (63.37%) 0.465 11.222
APVI Altus Property Ventures, Inc. 16.72 (-1.07%) 16.9 32.8 (96.17%) 8.29
APX Apex Mining Company, Inc. 1.63 (4.49%) 1.56 2.32 (42.33%) 1.33 32.60
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
ARA Araneta Properties, Inc. 1.15 (0.00%) 1.15 1.6 (39.13%) 0.93 71.429
AREIT AREIT, Inc. 36 (-1.10%) 36.4 37 (2.78%) 23.85 0.93 (2.58%)
AT Atlas Cons. Mining and Dev't Corp. 7.04 (8.31%) 6.5 8.85 (25.71%) 2.55 117.333
ATI Asian Terminals, Inc. 14.1 (-1.81%) 14.36 16.78 (19.01%) 14.1 7.581 0.70 (4.96%)
ATN ATN Holdings, Inc. ''A'' 0.57 (-3.39%) 0.59 1.09 (91.23%) 0.54 826.087
ATNB ATN Holdings, Inc. ''B'' 0.61 (-3.17%) 0.63 1.08 (77.05%) 0.55 554.545
AUB Asia United Bank Corporation 45.1 (4.16%) 43.3 48 (6.43%) 41.45 2.00 (4.43%)
AXLM Axelum Resources Corp. 2.72 (-2.51%) 2.79 3.87 (42.28%) 1.85 0.03 (1.10%)
BC Benguet Corporation ''A'' 4.55 (-5.21%) 4.8 5.88 (29.23%) 1.8 23.947
BCB Benguet Corporation ''B'' 4.3 (-6.52%) 4.6 5.87 (36.51%) 1.7 4.257
BCOR Berjaya Philippines, Inc. 5.5 (0.00%) 5.5 6.15 (11.82%) 2.1 458.333
BCP Benguet Corporation Conv. Pref. ''A'' 45 (0.00%) 45 45 (0.00%) 12
BDO BDO Unibank, Inc. 102.3 (-3.12%) 105.6 118.1 (15.44%) 85 10.21 0.90 (0.88%)
BEL Belle Corporation 1.38 (0.00%) 1.38 1.78 (28.99%) 1.3 5.018 0.12 (8.70%)
BH BHI Holdings, Inc. 945 (0.00%) 945 1351 (42.96%) 900.5
BHI Boulevard Holdings, Inc. 0.098 (-5.77%) 0.104 0.155 (58.16%) 0.025 163.333
BKR Bright Kindle Res. and Investments, Inc. 1.29 (-6.52%) 1.38 2.37 (83.72%) 0.66
BLFI BDO Leasing and Finance, Inc. 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76 21.067
BLOOM Bloomberry Resorts Corporation 5.85 (2.09%) 5.73 8.95 (52.99%) 5.68 6.478 0.25 (4.27%)
BMM Bogo Medellin Milling Company 72 (0.00%) 72 97.95 (36.04%) 58 21.239
BPI Bank of the Philippine Islands 83.8 (-3.12%) 86.5 92 (9.79%) 61 13.114 1.80 (2.15%)
BRN A Brown Company, Inc. 0.86 (-1.15%) 0.87 1.18 (37.21%) 0.71 4.30
BSC Basic Energy Corporation 0.53 (-10.17%) 0.59 2.15 (305.66%) 0.151 265.00
C Chelsea Logistics and Infra Hdgs Corp. 2.8 (-1.06%) 2.83 7.02 (150.71%) 2.64
CA Concrete Aggregates Corp. ''A'' 50 (0.00%) 50 79.5 (59.00%) 50 1.30 (2.60%)
CAB Concrete Aggregates Corp. ''B'' 59.8 (0.00%) 59.8 87.15 (45.74%) 51.05
CAT Central Azucarera De Tarlac 14.5 (0.00%) 14.5 24.1 (66.21%) 10.84 45.313 1.81 (12.48%)
CDC Cityland Development Corporation 0.8 (2.56%) 0.78 1.29 (61.25%) 0.67 5.333 0.03 (3.75%)
CEB Cebu Air, Inc. 45 (-0.77%) 45.35 58.3 (29.56%) 35.1 2.957
CEBCP Cebu Air, Inc. Convertible Pref 45 (0.00%) 45 53.35 (18.56%) 38.05
CEI Crown Equities, Inc. 0.134 (0.00%) 0.134 0.192 (43.28%) 0.117 117.544
CEU Centro Escolar University 6.49 (0.00%) 6.49 7.96 (22.65%) 6.3 9.141
CHI Cebu Holdings, Inc. 6.34 (0.00%) 6.34 7.6 (19.87%) 5 8.234
CHIB China Banking Corporation 24.15 (0.00%) 24.15 26.1 (8.07%) 19.38 6.44 1.00 (4.14%)
CHP Cemex Holdings Philippines, Inc. 1.21 (0.83%) 1.2 1.84 (52.07%) 0.86
CIC Concepcion Industrial Corporation 20.9 (1.46%) 20.6 23.9 (14.35%) 17.04 0.70 (3.35%)
CIP Chemical Industries of the Phils. 144.4 (0.00%) 144.4 192.5 (33.31%) 110.6
CLI Cebu Landmasters, Inc. 2.77 (-4.81%) 2.91 4.45 (60.65%) 2.02 0.25 (9.03%)
CNPF Century Pacific Food, Inc. 24.8 (1.22%) 24.5 25.15 (1.41%) 14.1 0.36 (1.45%)
CNVRG Converge ICT Solutions, Inc. 23 (0.00%) 23 24.15 (5.00%) 13.2
COAL Coal Asia Holdings, Inc. 0.285 (0.00%) 0.285 0.385 (35.09%) 0.184
COL COL Financial Group, Inc. 4.38 (0.69%) 4.35 5.1 (16.44%) 2.01 4.563 0.70 (15.98%)
COSCO Cosco Capital, Inc. 4.88 (-2.40%) 5 5.95 (21.93%) 4.8
CPG Century Properties Group, Inc. 0.415 (-7.78%) 0.45 0.58 (39.76%) 0.345 3.773 0.01 (2.41%)
CPGP Century Properties Group, Inc. Pref. A 103 (-0.96%) 104 110 (6.80%) 100 6.72 (6.52%)
CPM Century Peak Holdings Corporation 2.91 (0.34%) 2.9 2.98 (2.41%) 2.26 24.25
CROWN Crown Asia Chemicals Corporation 1.69 (0.60%) 1.68 2.51 (48.52%) 1.66 0.04 (2.37%)
CSB Citystate Savings Bank 8.49 (0.00%) 8.49 8.5 (0.12%) 5.8
CYBR Cyber Bay Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.24 -7.021
DAVIN Da Vinci Capital Holdings, Inc. 2.95 (0.00%) 2.95 10.34 (250.51%) 2.27
DD DoubleDragon Properties Corp. 10.3 (0.00%) 10.3 16.8 (63.11%) 9.9
DDMPR DDMP REIT, Inc. 1.8 (-3.74%) 1.87 2.4 (33.33%) 1.76
DDPR DoubleDragon Properties Corp. Pref. 101 (-0.49%) 101.5 103.5 (2.48%) 100 4.86 (4.81%)
DELM Del Monte Pacific Limited 17.98 (3.21%) 17.42 18.3 (1.78%) 4.21 0.02 (0.11%)
DFNN DFNN, Inc. 3.97 (2.06%) 3.89 6.66 (67.76%) 2.6 40.928
DITO DITO CME Holdings Corp. 6.98 (-6.18%) 7.44 19 (172.21%) 2.51
DIZ Dizon Copper Silver Mines, Inc. 6.39 (2.24%) 6.25 13 (103.44%) 6.11 10.831
DMC DMCI Holdings, Inc. 5.93 (-3.42%) 6.14 6.87 (15.85%) 3.4 7.506 0.48 (8.09%)
DMCP DMCI Holdings, Inc. Pref. 1400 (0.00%) 1400 1400 (0.00%) 1400
DMPA1 Del Monte Pacific Ltd A-1 Pref. (USD) 10.28 (1.78%) 10.1 10.5 (2.14%) 9.5 0.66 (6.42%)
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 10.28 (0.00%) 10.28 10.6 (3.11%) 9.88 0.65 (6.32%)
DMW D.M. Wenceslao and Associates, Inc. 6.77 (-1.88%) 6.9 8.46 (24.96%) 5.05 0.05 (0.74%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 7.7 (0.79%) 7.64 8.7 (12.99%) 4.5 20.811 0.18 (2.34%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.26 (0.00%) 10.25
DWC Discovery World Corporation 2.54 (-2.31%) 2.6 7.2 (183.46%) 1.35
EAGLE Eagle Cement Corporation 14.1 (-1.26%) 14.28 16.12 (14.33%) 9.16
ECP Easycall Comm. Phils., Inc. 5.24 (-2.96%) 5.4 8.93 (70.42%) 5.24 14.162
EEI EEI Corporation 7.6 (1.20%) 7.51 8.99 (18.29%) 4.81 6.811
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. 0.275 (-1.79%) 0.28 0.355 (29.09%) 0.24 6.548
EMP Emperador Inc. 12.38 (3.17%) 12 12.88 (4.04%) 8.89 0.16 (1.29%)
EURO Euro-Med Laboratories Phil., Inc. 1.88 (3.30%) 1.82 3.17 (68.62%) 1.62 20.889 0.05 (2.66%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.305 (-11.59%) 0.345 0.74 (142.62%) 0.08 7.262
EW East West Banking Corporation 9.3 (-1.90%) 9.48 11.96 (28.60%) 7 3.357
FAF First Abacus Financial Holdings Corp. 0.59 (0.00%) 0.59 0.75 (27.12%) 0.47 196.667
FB San Miguel Food and Beverage, Inc. 81 (-2.35%) 82.95 85.3 (5.31%) 57 1.60 (1.98%)
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 7.95 (0.76%) 7.89 10.1 (27.04%) 7.6 5.761 0.14 (1.76%)
FERRO Ferronoux Holdings, Inc. 2.88 (-4.00%) 3 6.25 (117.01%) 2.3
FEU Far Eastern University, Inc. 565 (0.00%) 565 670 (18.58%) 488.2 31.424 13.00 (2.30%)
FFI Filipino Fund, Inc. 7.35 (0.00%) 7.35 8.88 (20.82%) 6.45 954.545
FGEN First Gen Corporation 28 (-2.78%) 28.8 33.7 (20.36%) 22.5 6.93 0.56 (2.00%)
FGENG First Gen Corporation - Series G Pref. 104.7 (-0.29%) 105 113 (7.93%) 100.5
FJP F and J Prince Holdings Corp. ''A'' 2.76 (0.00%) 2.76 3.8 (37.68%) 2.75 34.50 0.10 (3.62%)
FJPB F and J Prince Holdings Corp. ''B'' 3.3 (0.00%) 3.3 4.61 (39.70%) 2.61
FLI Filinvest Land, Inc. 1.11 (0.00%) 1.11 1.24 (11.71%) 0.82 4.269 0.06 (5.41%)
FMETF First Metro Philippine Equity ETF 97.7 (-1.11%) 98.8 112 (14.64%) 86.7
FNI Global Ferronickel Holdings, Inc. 2.38 (0.00%) 2.38 3.22 (35.29%) 1.03
FOOD Alliance Select Foods Int'l, Inc. 0.65 (-1.52%) 0.66 0.77 (18.46%) 0.59 12.474
FPH First Phil. Holdings Corp. 73.85 (-1.60%) 75.05 82.5 (11.71%) 57.8 3.072 2.00 (2.71%)
FPHPC First Phil. Holdings Corp. Series C Pref 504 (0.00%) 504 550 (9.13%) 490 27.50 (5.46%)
FPI Forum Pacific, Inc. 0.305 (0.00%) 0.305 0.33 (8.20%) 0.174 -9.839
FRUIT Fruitas Holdings, Inc. 1.21 (-5.47%) 1.28 1.88 (55.37%) 1.08 0.01 (0.83%)
GEO GEOGRACE Resources Philippines, Inc. 0.3 (0.00%) 0.3 0.63 (110.00%) 0.222 46.875
GERI Global-Estate Resorts, Inc. 0.86 (-1.15%) 0.87 1 (16.28%) 0.7 6.324
GLO Globe Telecom, Inc. 1906 (-1.24%) 1930 2200 (15.42%) 1796 11.696 107.99 (5.67%)
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 5
GLOPP Globe Telecom, Inc. - Perpetual Pref. 505.5 (0.00%) 505.5 520 (2.87%) 500
GMA7 GMA Network, Inc. 11.42 (-4.03%) 11.9 14.88 (30.30%) 4.8 21.187 0.30 (2.63%)
GMAP GMA Holdings, Inc. ''PDR'' 10.24 (-4.48%) 10.72 13.36 (30.47%) 4.41
GPH Grand Plaza Hotel Corporation 16 (0.00%) 16 19.2 (20.00%) 7.79
GREEN Greenergy Holdings, Inc. 2.3 (-10.85%) 2.58 4.94 (114.78%) 1.65 1.299
GSMI Ginebra San Miguel Inc. 86.9 (-1.31%) 88.05 100 (15.07%) 30.2 15.326 1.00 (1.15%)
GTCAP GT Capital Holdings, Inc. 568 (-0.87%) 573 673.5 (18.57%) 375.2 6.201 6.00 (1.06%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 993 (0.00%) 993 1250 (25.88%) 980 46.30 (4.66%)
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 1020 (0.00%) 1020 1050 (2.94%) 996 50.95 (5.00%)
HI House of Investments, Inc. 4.08 (2.77%) 3.97 4.63 (13.48%) 2.77 3.332
HLCM Holcim Philippines, Inc. 6.27 (-0.16%) 6.28 7.92 (26.32%) 4.4 11.196
HOME AllHome Corp. 7.51 (-2.85%) 7.73 9.5 (26.50%) 5.66 0.01 (0.13%)
HOUSE 8990 Holdings, Inc. 7.1 (-0.28%) 7.12 9.3 (30.99%) 6.17
HVN Golden MV Holdings, Inc. 448 (0.00%) 448 460 (2.68%) 280.2
I I-Remit, Inc. 1.22 (1.67%) 1.2 2.45 (100.82%) 0.95 134.066
ICT Int'l Container Terminal Services, Inc. 154.1 (-4.29%) 161 167.8 (8.89%) 91.55 148.754 3.31 (2.15%)
IDC Italpinas Development Corporation 2.08 (-3.70%) 2.16 3.98 (91.35%) 1.56
IMI Integrated Micro-Electronics, Inc. 8.8 (-1.23%) 8.91 14.96 (70.00%) 4.59 8.042
IMP Imperial Resources, Inc. 1.48 (0.00%) 1.48 2.5 (68.92%) 1.12 4.111
ION Ionics, Inc. 0.91 (-4.21%) 0.95 1.68 (84.62%) 0.91 3.819
IPM IPM Holdings, Inc. 6.25 (0.00%) 6.25 8 (28.00%) 2.81
IPO iPeople, Inc. 7.46 (0.00%) 7.46 10.8 (44.77%) 6.02 27.712 0.07 (0.94%)
IRC Philippine Infradev Holdings Inc. 1.22 (0.00%) 1.22 1.78 (45.90%) 0.81 1.151
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.295 (104.86%) 0.053 11,669.751
JAS Jackstones, Inc. 2.15 (0.00%) 2.15 2.7 (25.58%) 1.5
JFC Jollibee Foods Corporation 193.6 (-2.22%) 198 223.8 (15.60%) 125.3 32.886 1.30 (0.67%)
JGS JG Summit Holdings, Inc. 56.7 (-4.71%) 59.5 75.9 (33.86%) 47.9 12.975 0.38 (0.67%)
JOH Jolliville Holdings Corporation 5.51 (-4.17%) 5.75 8.5 (54.26%) 3.13 16.727
KEP Keppel Philippines Properties, Inc. 3.11 (0.00%) 3.11 4.59 (47.59%) 2.61 311.00
KPH Keppel Philippines Holdings, Inc. ''A'' 5.48 (0.00%) 5.48 7.21 (31.57%) 3.51 17.233 0.10 (1.82%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 4.31 (0.00%) 4.31 6.22 (44.32%) 3.3 17.958
KPPI Kepwealth Property Phils., Inc. 4.95 (0.00%) 4.95 7.87 (58.99%) 4.5
LAND City and Land Developers, Inc. 1.22 (-13.48%) 1.41 3.16 (159.02%) 0.62 10.167 0.03 (2.46%)
LBC LBC Express Holdings, Inc. 17.32 (-2.91%) 17.84 18.38 (6.12%) 12.14 0.20 (1.15%)
LC Lepanto Consolidated Mining Co. ''A'' 0.135 (-4.26%) 0.141 0.255 (88.89%) 0.123 1.696
LCB Lepanto Consolidated Mining Co. ''B'' 0.145 (0.00%) 0.145 0.25 (72.41%) 0.12 1.822
LFM Liberty Flour Mills, Inc. 29 (0.00%) 29 75 (158.62%) 27.25 50.877 0.50 (1.72%)
LMG LMG Corp. 4.11 (0.00%) 4.11 5.1 (24.09%) 4.01 152.222
LODE Lodestar Investment Hldgs Corp. 0.69 (-1.43%) 0.7 1.93 (179.71%) 0.56
LOTO Pacific Online Systems Corporation 2 (-3.85%) 2.08 2.71 (35.50%) 1.74 2.794
LPZ Lopez Holdings Corporation 3.1 (-1.90%) 3.16 3.85 (24.19%) 2.23 2.422 0.10 (3.23%)
LR Leisure and Resorts World Corporation 1.55 (1.31%) 1.53 2.3 (48.39%) 1.12 32.596
LRP Leisure and Resorts World Corp.-Pref 1 (0.00%) 1 1.08 (8.00%) 0.96
LRW Leisure and Resorts World Corp.-Warrants 1.25 (-7.41%) 1.35 2.98 (138.40%) 0.55
LSC Lorenzo Shipping Corporation 0.98 (0.00%) 0.98 1.29 (31.63%) 0.7 3.769
LTG LT Group, Inc. 9.8 (-5.77%) 10.4 15.5 (58.16%) 7.11 4.579 0.81 (8.27%)
MA Manila Mining Corporation ''A'' 0.01 (-9.09%) 0.011 0.02 (100.00%) 0.0085 500.00
MAB Manila Mining Corporation ''B'' 0.011 (0.00%) 0.011 0.019 (72.73%) 0.0087 550.00
MAC Macroasia Corporation 4.6 (-1.92%) 4.69 8.98 (95.22%) 3.92 6.479
MACAY Macay Holdings, Inc. 7.2 (0.00%) 7.2 9.4 (30.56%) 6.21
MAH Metro Alliance Hold'gs and Eqts. ''A'' 1.89 (-2.58%) 1.94 4.08 (115.87%) 1.4
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 1.98 (0.00%) 1.98 4 (102.02%) 1.45
MARC Marcventures Holdings, Inc. 1.21 (0.83%) 1.2 1.97 (62.81%) 0.71 93.077
MAXS Max's Group, Inc. 5.95 (-2.30%) 6.09 8.32 (39.83%) 4.3 0.18 (3.03%)
MB Manila Bulletin Publishing Corp. 0.405 (-1.22%) 0.41 0.67 (65.43%) 0.37 55.479
MBC Manila Broadcasting Company 9.84 (0.00%) 9.84 14 (42.28%) 9.1
MBT Metropolitan Bank and Trust Company 44.05 (-1.01%) 44.5 52.2 (18.50%) 33.05 7.059 1.00 (2.27%)
MED MEDCO Holdings, Inc. 0.37 (-3.90%) 0.385 0.62 (67.57%) 0.265
MEG Megaworld Corporation 2.9 (0.00%) 2.9 4.3 (48.28%) 2.6 5.37 0.04 (1.38%)
MER Manila Electric Company 267 (-0.74%) 269 315 (17.98%) 254 12.924 15.09 (5.65%)
MFC Manulife Financial Corporation 976 (0.00%) 976 995 (1.95%) 650 9.025 1.12 (0.11%)
MFIN Makati Finance Corporation 2.57 (0.00%) 2.57 4.56 (77.43%) 1.57 0.01 (0.39%)
MG Millennium Global Holdings, Inc. 0.225 (-5.46%) 0.238 0.67 (197.78%) 0.122
MHC Mabuhay Holdings Corporation 0.55 (0.00%) 0.55 0.79 (43.64%) 0.38 73.333
MJC Manila Jockey Club, Inc. 2.04 (0.00%) 2.04 2.95 (44.61%) 2 83.607
MJIC MJC Investments Corporation 1.52 (0.00%) 1.52 2.79 (83.55%) 1.41 760.00
MM MerryMart Consumer Corp. 3.18 (-7.29%) 3.43 8.56 (169.18%) 1.97
MONDE 14.9 (-0.67%) 15 17.16 (15.17%) 12.68
MPI Metro Pacific Investments Corporation 3.5 (-1.41%) 3.55 4.58 (30.86%) 2.91 4.629 0.11 (3.14%)
MRC MRC Allied, Inc. 0.305 (-8.96%) 0.335 0.96 (214.75%) 0.182 10.167
MRSGI Metro Retail Stores Group, Inc. 1.32 (0.00%) 1.32 1.74 (31.82%) 1.2 0.06 (4.55%)
MVC Mabuhay Vinyl Corporation 5.48 (1.67%) 5.39 5.5 (0.36%) 3.41 9.964 0.10 (1.82%)
MWC Manila Water Company, Inc. 16.68 (-2.23%) 17.06 18.86 (13.07%) 12.1 7.548
MWIDE Megawide Construction Corporation 6.2 (0.00%) 6.2 10.9 (75.81%) 5.9 22.143 0.12 (1.94%)
MWP Megawide Const. Corp. - Perpetual Pref. 101.2 (0.00%) 101.2 102.1 (0.89%) 99.5 7.03 (6.95%)
NI NiHAO Minerals Resources Int'l, Inc. 1.22 (-6.15%) 1.3 3.5 (186.89%) 1.2 40.667
NIKL Nickel Asia Corporation 5.54 (-1.42%) 5.62 6.41 (15.70%) 2.23 27.70 0.30 (5.42%)
NOW Now Corporation 2.05 (-5.96%) 2.18 6.39 (211.71%) 1.85
NRCP National Reinsurance Corp. of the Phils. 0.64 (3.23%) 0.62 0.92 (43.75%) 0.52 8.649
OM Omico Corporation 0.4 (0.00%) 0.4 0.56 (40.00%) 0.3 -16.836
OPM Oriental Pet. and Minerals Corp. ''A'' 0.012 (0.00%) 0.012 0.037 (208.33%) 0.008 19.306 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.012 (0.00%) 0.012 0.035 (191.67%) 0.007 17.143
ORE Oriental Peninsula Resources Group, Inc. 0.89 (2.30%) 0.87 1.43 (60.67%) 0.52 148.333
OV The Philodrill Corporation 0.011 (-8.33%) 0.012 0.039 (254.55%) 0.0077 18.333
PA Pacifica Holdings, Inc. 3.49 (2.65%) 3.4 6.94 (98.85%) 2.81 -38,777.775
PAL PAL Holdings Inc. 6.05 (0.00%) 6.05 8.5 (40.50%) 5
PAX Paxys, Inc. 2.3 (0.00%) 2.3 2.49 (8.26%) 2.02 76.667
PBB Philippine Business Bank 10.5 (0.57%) 10.44 13.46 (28.19%) 7.88 6.402
PBC Philippine Bank of Communications 19.06 (0.00%) 19.06 23.45 (23.03%) 16.5 7.909
PCOR Petron Corporation 3.12 (-1.89%) 3.18 4.27 (36.86%) 2.93 11.143 0.10 (3.21%)
PERC Petroenergy Resources Corporation 4.05 (3.32%) 3.92 4.38 (8.15%) 3 7.866
PGOLD Puregold Price Club, Inc. 39.55 (0.13%) 39.5 54 (36.54%) 31.2 16.688
PHA Premiere Horizon Alliance Corporation 1.08 (-11.48%) 1.22 3.45 (219.44%) 0.204 60.00
PHES Phil. Estates Corporation 0.52 (-3.70%) 0.54 0.88 (69.23%) 0.28 43.333
PHN Phinma Corporation 14.2 (-0.70%) 14.3 15.46 (8.87%) 8 17.108 0.40 (2.82%)
PHR PH Resorts Group Holdings, Inc. 1.67 (-2.91%) 1.72 3.7 (121.56%) 1.65
PIZZA Shakey's Pizza Asia Ventures, Inc. 7.53 (-0.92%) 7.6 8.93 (18.59%) 5.31
PLC Premium Leisure Corp. 0.405 (1.25%) 0.4 0.56 (38.27%) 0.28 0.05 (12.35%)
PMPC Panasonic Manufacturing Phils. Corp. 5.81 (-3.17%) 6 8.88 (52.84%) 4.01 4.611 0.15 (2.58%)
PNB Philippine National Bank 20.4 (0.25%) 20.35 32.5 (59.31%) 19.52 2.894
PNX Phoenix Petroleum Philippines, Inc. 12.74 (0.47%) 12.68 16.64 (30.61%) 10.64 20.885
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 106 (-0.75%) 106.8 110 (3.77%) 99.05 8.11 (7.65%)
PNX4 Phoenix Petroleum - Perpetual Pref. 4 1003 (-0.40%) 1007 1035 (3.19%) 930 75.68 (7.55%)
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 5.35 (0.00%) 5.35 6.6 (23.36%) 4 0.24 (4.49%)
PRC Philippine Racing Club, Inc. 5.8 (0.00%) 5.8 7.9 (36.21%) 5.8 9.37 0.08 (1.38%)
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1000 (0.00%) 1000 1028 (2.80%) 900
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1020 (0.20%) 1018 1115 (9.31%) 1000 68.58 (6.72%)
PRF3A Petron Corp. - Perpetual Pref. Series 3A 1095 (0.00%) 1095 1120 (2.28%) 1010 68.71 (6.27%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1110 (-3.90%) 1155 1170 (5.41%) 1070 71.38 (6.43%)
PRIM Prime Media Holdings, Inc. 2.51 (-3.46%) 2.6 4.25 (69.32%) 0.68
PRMX Primex Corporation 2.51 (-13.75%) 2.91 4.02 (60.16%) 1.08 209.167
PSB Philippine Savings Bank 57.35 (-0.09%) 57.4 84.75 (47.78%) 47 7.142 3.00 (5.23%)
PSE The Philippine Stock Exchange, Inc 226.6 (-1.13%) 229.2 250 (10.33%) 140 27.203
PTC Philippine Trust Company 97.1 (0.00%) 97.1 120 (23.58%) 93.05 124.487
PX Philex Mining Corporation 5.98 (-0.17%) 5.99 7.5 (25.42%) 2.99 48.618 0.01 (0.17%)
PXP PXP Energy Corporation 7.06 (-0.70%) 7.11 14.4 (103.97%) 4.83 25.214
RCB Rizal Commercial Banking Corp. 19.5 (-4.41%) 20.4 28.5 (46.15%) 15.3 7.014 0.56 (2.87%)
RCI Roxas and Company, Inc. 1.05 (0.96%) 1.04 1.49 (41.90%) 1 9.545
REG Republic Glass Holdings Corp. 2.87 (0.00%) 2.87 4.1 (42.86%) 2.2 23.917 0.03 (1.05%)
RFM RFM Corporation 4.52 (-1.74%) 4.6 4.98 (10.18%) 4.03 12.556 0.21 (4.65%)
RLC Robinsons Land Corporation 15.72 (0.00%) 15.72 23.25 (47.90%) 13.5 9.413 0.50 (3.18%)
RLT Philippine Realty and Holdings Corp. 0.26 (-10.34%) 0.29 0.55 (111.54%) 0.205 2.60
ROCK Rockwell Land Corporation 1.51 (0.00%) 1.51 1.79 (18.54%) 1.3 3.126 0.05 (3.31%)
ROX Roxas Holdings, Inc. 1.38 (0.00%) 1.38 2.36 (71.01%) 1.33 17.25
RRHI Robinsons Retail Holdings, Inc. 53.25 (0.47%) 53 70.1 (31.64%) 48.5 1.00 (1.88%)
SBS SBS Philippines Corporation 4.2 (-0.94%) 4.24 6.8 (61.90%) 3.46
SCC Semirara Mining and Power Corporation 15.96 (-2.68%) 16.4 17.68 (10.78%) 8.62 7.00 1.25 (7.83%)
SECB Security Bank Corporation 110.2 (-1.25%) 111.6 149.5 (35.66%) 87.1 8.224 3.00 (2.72%)
SEVN Philippine Seven Corporation 91 (-4.01%) 94.8 128 (40.66%) 88 47.644 0.30 (0.33%)
SFI Swift Foods, Inc. 0.133 (0.00%) 0.133 0.207 (55.64%) 0.102 2.649
SFIP Swift Foods, Inc. Conv. Pref. 1.52 (0.00%) 1.52 3 (97.37%) 1.2
SGI Solid Group, Inc. 1.23 (5.13%) 1.17 1.5 (21.95%) 0.96 10.25
SGP Synergy Grid and Dev't Phils., Inc. 395.8 (0.00%) 395.8 484 (22.28%) 145 9,895.00
SHLPH Pilipinas Shell Petroleum Corporation 19.5 (0.83%) 19.34 23.3 (19.49%) 14.52
SHNG Shang Properties, Inc. 2.61 (-1.51%) 2.65 2.87 (9.96%) 2.5 4.579 0.16 (6.13%)
SLF Sun Life Financial, Inc. 2400 (0.00%) 2400 2550 (6.25%) 1700 13.909 2.20 (0.09%)
SLI Sta. Lucia Land, Inc. 2.7 (-0.37%) 2.71 3.55 (31.48%) 1.7 12.857
SM SM Investments Corporation 945 (-2.17%) 966 1100 (16.40%) 810 25.541 4.25 (0.45%)
SMC San Miguel Corporation 110 (-1.79%) 112 142.9 (29.91%) 95.7 18.55 1.40 (1.27%)
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. 77 (-1.22%) 77.95 80.9 (5.06%) 76.8 6.00 (7.79%)
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. 76 (-1.30%) 77 78 (2.63%) 75 4.74 (6.24%)
SMC2F San Miguel Corporation Series 2-F Pref. 78.6 (-1.01%) 79.4 79.9 (1.65%) 76.2 5.11 (6.50%)
SMC2G San Miguel Corporation Series 2-G Pref. 76.7 (0.00%) 76.7 77.85 (1.50%) 73 4.93 (6.43%)
SMC2H San Miguel Corporation Series 2-H Pref. 76 (0.13%) 75.9 79 (3.95%) 75.05 4.74 (6.24%)
SMC2I San Miguel Corporation Series 2-I Pref. 78.25 (0.00%) 78.25 79.8 (1.98%) 75.5 4.75 (6.07%)
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. 32.6 (-2.54%) 33.45 41.95 (28.68%) 27.65 24.697 0.19 (0.58%)
SOC SOCResources, Inc. 0.75 (1.35%) 0.74 1.2 (60.00%) 0.6 86.207
SPC SPC Power Corporation 11.54 (-2.04%) 11.78 13.02 (12.82%) 7.88 9.697 0.80 (6.93%)
SPM Seafront Resources Corporation 2.19 (0.00%) 2.19 2.79 (27.40%) 1.81 11.01
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 1.15 (-3.36%) 1.19 1.88 (63.48%) 1.01
SSP SFA Semicon Philippines Corporation 1.25 (-2.34%) 1.28 1.87 (49.60%) 1.2
STI STI Education Systems Holdings, Inc. 0.345 (-5.48%) 0.365 0.5 (44.93%) 0.29 5.75 0.00 (0.00%)
STR Vistamalls, Inc. 3.85 (0.00%) 3.85 5.3 (37.66%) 3.51 12.34 0.02 (0.52%)
SUN Suntrust Home Developers, Inc. 1.48 (-1.33%) 1.5 2.6 (75.68%) 1.06 32.174
T TKC Metals Corporation 1.01 (-0.98%) 1.02 2.4 (137.62%) 0.64 -2.02
TBGI Transpacific Broadband Group Int'l. Inc. 0.385 (-1.28%) 0.39 0.68 (76.62%) 0.166 1,925.00
TCB2A 1.01 (1.00%) 1 1.1 (8.91%) 0.46
TECH Cirtek Holdings Philippines Corporation 4.96 (-2.94%) 5.11 8.46 (70.56%) 4.84 8.705 0.00 (0.00%)
TEL PLDT, Inc. 1250 (-1.19%) 1265 1487 (18.96%) 1195 12.023 77.00 (6.16%)
TFC PTFC Redevelopment Corporation 43.1 (0.00%) 43.1 52.6 (22.04%) 31 16.969 1.50 (3.48%)
TFHI Top Frontier Investment Holdings, Inc. 138 (-0.93%) 139.3 150 (8.70%) 117
TUGS Harbor Star Shipping Services, Inc. 1.06 (-4.50%) 1.11 1.97 (85.85%) 0.74
UBP Union Bank of the Philippines 76.5 (0.59%) 76.05 78 (1.96%) 52 6.641 3.50 (4.58%)
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 0.0089 (1.14%) 0.0088 0.016 (79.78%) 0.0041 -44.50
URC Universal Robina Corporation 132.5 (-3.28%) 137 160.9 (21.43%) 118.3 29.91 3.15 (2.38%)
V Vantage Equities, Inc. 0.91 (0.00%) 0.91 1.12 (23.08%) 0.9 5.659
VITA Vitarich Corporation 0.77 (-2.53%) 0.79 1.2 (55.84%) 0.72 19.25
VLL Vista Land and Lifescapes, Inc. 3.41 (-0.87%) 3.44 5.38 (57.77%) 2.86 3.836 0.05 (1.47%)
VMC Victorias Milling Company, Inc. 2.26 (-5.83%) 2.4 2.95 (30.53%) 2.19 7.29
VUL Vulcan Industrial and Mining Corporation 1.53 (-4.38%) 1.6 4.2 (174.51%) 0.65 15.408
VVT Vivant Corporation 16.2 (1.25%) 16 22 (35.80%) 13 7.09 0.46 (2.84%)
WEB Philweb Corporation 2.2 (-2.22%) 2.25 3.51 (59.55%) 1.79 2.965
WIN Wellex Industries, Inc. 0.265 (0.00%) 0.265 0.335 (26.42%) 0.177 -29.444
WLCON Wilcon Depot, Inc. 20.1 (-1.23%) 20.35 22.1 (9.95%) 14.26 0.18 (0.90%)
WPI Waterfront Philippines, Inc. 0.55 (-3.51%) 0.57 0.83 (50.91%) 0.36 3.416
X Xurpas Inc. 0.55 (0.00%) 0.55 1.16 (110.91%) 0.4
ZHI Zeus Holdings, Inc. 0.2 (0.00%) 0.2 0.33 (65.00%) 0.128 -833.333

Labels: