Updated: Yesterday 3:54 PM. PSEi: (7500.53 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 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: