The list shows all companies listed in the Philippine Stock Exchange. If there's a company that's not on the list, please help report it.
| Symbol | Name | Current Price (%) | Previous Close | 52-Week High (%) | 52-Week Low | PE | 2017 Cash Div (%) |
|---|---|---|---|---|---|---|---|
| 2GO | 2GO Group, Inc. | 14.7 (-0.68%) | 14.8 | 23.75 (61.56%) | 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. | 16 (6.38%) | 15.04 | 43 (168.75%) | 12 | 2,539.683 | |
| ABA | AbaCore Capital Holdings, Inc. | 0.59 (0.00%) | 0.59 | 0.66 (11.86%) | 0.2 | 2.744 | |
| ABG | Asiabest Group International, Inc. | 27.45 (4.57%) | 26.25 | 46 (67.58%) | 16.5 | 5,490.00 | |
| ABS | ABS-CBN Corporation | 19.8 (0.51%) | 19.7 | 35.75 (80.56%) | 19 | 5.57 | |
| ABSP | ABS-CBN Holdings Corporation "PDR" | 18.68 (-0.11%) | 18.7 | 35.4 (89.51%) | 18.5 | ||
| AC | Ayala Corporation | 927.5 (1.48%) | 914 | 1095 (18.06%) | 867.5 | 27.368 | 6.92 (0.75%) |
| ACE | Acesite (Phils.) Hotel Corp. | 1.5 (-5.66%) | 1.59 | 1.75 (16.67%) | 1.22 | 6.818 | |
| ACPA | Ayala Corporation Preferred Class "A" | 500 (0.00%) | 500 | 540 (8.00%) | 489 | ||
| ACPB2 | Ayala Corp. Class "B" Series 2 Pref. | 490 (0.00%) | 490 | 540 (10.20%) | 450 | ||
| ACR | Alsons Consolidated Resources, Inc. | 1.29 (0.00%) | 1.29 | 1.42 (10.08%) | 1.08 | 43.00 | 0.02 (1.55%) |
| AEV | Aboitiz Equity Ventures, Inc. | 55.6 (-0.71%) | 56 | 79 (42.09%) | 44 | 17.462 | |
| AGI | Alliance Global Group, Inc. | 12.48 (1.96%) | 12.24 | 16.5 (32.21%) | 10.18 | 9.178 | |
| ALCO | Arthaland Corporation | 0.72 (1.41%) | 0.71 | 1.08 (50.00%) | 0.5 | 17.102 | |
| ALCPB | Arthaland Corp. Perpetual Pref "B" | 98 (0.00%) | 98 | 109 (11.22%) | 95.45 | 1.76 (1.80%) | |
| ALHI | Anchor Land Holdings, Inc. | 10.82 (2.27%) | 10.58 | 29.25 (170.33%) | 9.64 | 27.744 | 0.06 (0.55%) |
| ALI | Ayala Land, Inc. | 42.2 (-0.24%) | 42.3 | 47.5 (12.56%) | 36.05 | 35.167 | 0.24 (0.57%) |
| ANI | AgriNurture, Inc. | 17.34 (0.35%) | 17.28 | 18.32 (5.65%) | 9.44 | 21.407 | |
| ANS | A. Soriano Corporation | 6.53 (0.00%) | 6.53 | 7.9 (20.98%) | 5.95 | 6.34 | |
| AP | Aboitiz Power Corporation | 33.5 (1.21%) | 33.1 | 41.8 (24.78%) | 31.2 | 14.017 | |
| APC | APC Group, Inc. | 0.425 (0.00%) | 0.425 | 0.91 (114.12%) | 0.34 | 21.25 | |
| APL | Apollo Global Capital, Inc. | 0.039 (-2.50%) | 0.04 | 0.072 (84.62%) | 0.036 | ||
| APO | Anglo-Philippine Holdings Corporation | 0.82 (0.00%) | 0.82 | 1.18 (43.90%) | 0.73 | 9.111 | |
| APX | Apex Mining Company, Inc. | 1.58 (-0.63%) | 1.59 | 2.08 (31.65%) | 1.4 | 158.00 | |
| AR | Abra Mining and Industrial Corp. | 0.002 (0.00%) | 0.002 | 0.0038 (90.00%) | 0.0018 | -41.667 | |
| ARA | Araneta Properties, Inc. | 1.8 (-3.74%) | 1.87 | 2.4 (33.33%) | 1.7 | 77.253 | |
| AT | Atlas Cons. Mining and Dev't Corp. | 2.88 (6.67%) | 2.7 | 5.2 (80.56%) | 2.31 | 48.00 | |
| ATI | Asian Terminals, Inc. | 13.5 (0.00%) | 13.5 | 16.98 (25.78%) | 11 | 15.341 | 0.43 (3.19%) |
| ATN | ATN Holdings, Inc. "A" | 1.4 (0.72%) | 1.39 | 1.69 (20.71%) | 0.35 | 1,272.727 | |
| ATNB | ATN Holdings, Inc. "B" | 1.41 (2.17%) | 1.38 | 1.7 (20.57%) | 0.31 | 1,281.818 | |
| AUB | Asia United Bank Corporation | 59.1 (0.00%) | 59.1 | 60.1 (1.69%) | 55.2 | 1.50 (2.54%) | |
| BC | Benguet Corporation "A" | 1.35 (12.50%) | 1.2 | 2 (48.15%) | 0.97 | 1.337 | |
| BCB | Benguet Corporation "B" | 1.13 (0.00%) | 1.13 | 2.16 (91.15%) | 0.87 | 1.119 | |
| BCOR | Berjaya Philippines, Inc. | 3.51 (1.45%) | 3.46 | 12.82 (265.24%) | 1.36 | 17.039 | |
| BCP | Benguet Corporation Conv. Pref. "A" | 12.02 (0.00%) | 12.02 | 44.55 (270.63%) | 12.02 | ||
| BDO | BDO Unibank, Inc. | 130.2 (0.39%) | 129.7 | 167.7 (28.80%) | 106.6 | 19.035 | 0.90 (0.69%) |
| BEL | Belle Corporation | 2.28 (1.33%) | 2.25 | 4.1 (79.82%) | 2.16 | 19.655 | |
| BH | BHI Holdings, Inc. | 1261 (0.00%) | 1261 | 2990 (137.11%) | 1000 | ||
| BHI | Boulevard Holdings, Inc. | 0.056 (0.00%) | 0.056 | 0.082 (46.43%) | 0.052 | 93.333 | |
| BKR | Bright Kindle Res. and Investments, Inc. | 1.5 (-5.06%) | 1.58 | 2.22 (48.00%) | 1.27 | ||
| BLFI | BDO Leasing and Finance, Inc. | 2.2 (0.00%) | 2.2 | 4.36 (98.18%) | 2.15 | 8.462 | |
| BLOOM | Bloomberry Resorts Corporation | 9.45 (0.64%) | 9.39 | 14.86 (57.25%) | 7.3 | 24.868 | |
| BMM | Bogo Medellin Milling Company | 100 (0.00%) | 100 | 265 (165.00%) | 90 | 38.314 | |
| BPI | Bank of the Philippine Islands | 94.3 (-0.68%) | 94.95 | 125.45 (33.03%) | 78.9 | 20.323 | 1.80 (1.91%) |
| BRN | A Brown Company, Inc. | 0.84 (-1.18%) | 0.85 | 1.28 (52.38%) | 0.63 | 144.828 | |
| BSC | Basic Energy Corporation | 0.25 (0.00%) | 0.25 | 0.315 (26.00%) | 0.203 | 125.00 | |
| CA | Concrete Aggregates Corp. "A" | 63.05 (0.00%) | 63.05 | 105 (66.53%) | 53 | ||
| CAB | Concrete Aggregates Corp. "B" | 78.05 (0.00%) | 78.05 | 168 (115.25%) | 76.05 | ||
| CAT | Central Azucarera De Tarlac | 17.98 (6.52%) | 16.88 | 51.2 (184.76%) | 14.3 | 3.525 | |
| CDC | Cityland Development Corporation | 0.86 (0.00%) | 0.86 | 1.23 (43.02%) | 0.83 | 4.30 | 0.04 (93.02%) |
| CEB | Cebu Air, Inc. | 73.4 (0.00%) | 73.4 | 103.3 (40.74%) | 61.25 | 10.138 | 2.75 (3.75%) |
| CEI | Crown Equities, Inc. | 0.255 (0.00%) | 0.255 | 0.385 (50.98%) | 0.2 | 510.00 | |
| CEU | Centro Escolar University | 7.9 (0.00%) | 7.9 | 9.38 (18.73%) | 6.14 | 8.495 | 0.20 (2.53%) |
| CHI | Cebu Holdings, Inc. | 6.4 (0.00%) | 6.4 | 8.9 (39.06%) | 5 | 14.884 | 0.15 (2.34%) |
| CHIB | China Banking Corporation | 27.5 (0.55%) | 27.35 | 37.5 (36.36%) | 27 | 9.835 | 0.80 (36.36%) |
| CHP | Cemex Holdings Philippines, Inc. | 1.8 (-1.10%) | 1.82 | 5.53 (207.22%) | 1.61 | ||
| CIC | Concepcion Industrial Corporation | 37.25 (0.68%) | 37 | 67.5 (81.21%) | 33.45 | 1.00 (13.42%) | |
| CIP | Chemical Industries of the Phils. | 180 (-10.00%) | 200 | 460 (155.56%) | 155.2 | 17.17 (9.54%) | |
| CLC | Chelsea Logistics Holdings Corp. | 6.55 (-0.46%) | 6.58 | 9.79 (49.47%) | 4.4 | ||
| CLI | Cebu Landmasters, Inc. | 3.95 (-1.25%) | 4 | 5.12 (29.62%) | 3.6 | ||
| CNPF | Century Pacific Food, Inc. | 15.72 (1.03%) | 15.56 | 17.8 (13.23%) | 12.9 | 0.18 (1.15%) | |
| COAL | Coal Asia Holdings, Inc. | 0.29 (0.00%) | 0.29 | 0.365 (25.86%) | 0.285 | ||
| COL | COL Financial Group, Inc. | 15.7 (-1.26%) | 15.9 | 16.82 (7.13%) | 15 | 28.545 | 0.60 (3.82%) |
| COSCO | Cosco Capital, Inc. | 7.17 (-1.24%) | 7.26 | 7.82 (9.07%) | 5.6 | 0.10 (1.39%) | |
| CPG | Century Properties Group, Inc. | 0.43 (3.61%) | 0.415 | 0.53 (23.26%) | 0.38 | 3.308 | 0.02 (4.65%) |
| CPM | Century Peak Metals Holdings Corporation | 2 (0.00%) | 2 | 2.09 (4.50%) | 1.54 | 16.667 | |
| 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 | 1.75 (-0.57%) | 1.76 | 2.21 (26.29%) | 1.32 | 0.09 (5.14%) | |
| CSB | Citystate Savings Bank | 7.59 (0.00%) | 7.59 | 10 (31.75%) | 3.5 | ||
| CYBR | Cyber Bay Corporation | 0.415 (2.47%) | 0.405 | 0.53 (27.71%) | 0.32 | -8.83 | |
| DAVIN | Da Vinci Capital Holdings, Inc. | 7.06 (2.32%) | 6.9 | 7.7 (9.07%) | 4 | ||
| DD | DoubleDragon Properties Corp. | 18.62 (2.42%) | 18.18 | 42.1 (126.10%) | 17.14 | ||
| DDPR | DoubleDragon Properties Corp. Pref. | 98.9 (-0.10%) | 99 | 106.9 (8.09%) | 94.5 | 4.86 (4.91%) | |
| DFNN | DFNN, Inc. | 7.5 (-5.30%) | 7.92 | 10 (33.33%) | 6.5 | 35.714 | |
| DIZ | Dizon Copper Silver Mines, Inc. | 7.63 (0.00%) | 7.63 | 8.8 (15.33%) | 6.8 | -127.167 | |
| DMC | DMCI Holdings, Inc. | 12.46 (0.48%) | 12.4 | 15.18 (21.83%) | 9.82 | 12.845 | 0.48 (3.85%) |
| DNA | Philab Holdings Corp. | 2.86 (0.00%) | 2.86 | 6.65 (132.52%) | 2.8 | ||
| DNL | D and L Industries, Inc. | 10.42 (1.56%) | 10.26 | 12.76 (22.46%) | 9.55 | 23.156 | 0.24 (2.30%) |
| DWC | Discovery World Corporation | 2.4 (0.00%) | 2.4 | 4.2 (75.00%) | 2 | ||
| EAGLE | Eagle Cement Corporation | 14.8 (0.27%) | 14.76 | 16.68 (12.70%) | 13.82 | ||
| ECP | Easycall Comm. Phils., Inc. | 17 (0.47%) | 16.92 | 76.5 (350.00%) | 3.6 | 188.889 | |
| EEI | EEI Corporation | 8.08 (0.00%) | 8.08 | 13.6 (68.32%) | 7.75 | 41.309 | |
| 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. | 0.48 (0.00%) | 0.48 | 0.75 (56.25%) | 0.48 | 12.973 | |
| EMP | Emperador Inc. | 7.11 (-2.07%) | 7.26 | 8.96 (26.02%) | 6.85 | ||
| EURO | Euro-Med Laboratories Phil., Inc. | 1.5 (0.00%) | 1.5 | 1.93 (28.67%) | 1.46 | 25.00 | 0.05 (3.33%) |
| EVER | Ever Gotesco Resources and Hold'gs, Inc. | 0.115 (0.00%) | 0.115 | 0.164 (42.61%) | 0.103 | 2.738 | |
| EW | East West Banking Corporation | 12.04 (1.01%) | 11.92 | 22.3 (85.22%) | 10.28 | 8.361 | 0.33 (5.48%) |
| FAF | First Abacus Financial Holdings Corp. | 0.67 (0.00%) | 0.67 | 0.73 (8.96%) | 0.54 | 223.333 | |
| FB | San Miguel Food and Beverage, Inc. | 81.95 (-0.67%) | 82.5 | 104 (26.91%) | 51 | 4.50 (5.49%) | |
| FBP2 | San Miguel Food and Beverage, Inc. Preferred | 995 (0.00%) | 995 | 1009 (1.41%) | 920 | ||
| FDC | Filinvest Development Corporation | 10.02 (0.30%) | 9.99 | 10.2 (1.80%) | 6.83 | 21.319 | 0.06 (0.60%) |
| FERRO | Ferronoux Holdings, Inc. | 4.29 (4.38%) | 4.11 | 4.75 (10.72%) | 3 | ||
| FEU | Far Eastern University, Inc. | 915 (2.81%) | 890 | 1000 (9.29%) | 890 | 17.502 | 8.00 (0.87%) |
| FFI | Filipino Fund, Inc. | 7.24 (0.00%) | 7.24 | 14.24 (96.69%) | 7 | 19.053 | |
| FGEN | First Gen Corporation | 19.9 (2.05%) | 19.5 | 19.92 (0.10%) | 14.1 | 11.845 | 0.35 (1.76%) |
| FGENG | First Gen Corporation - Series G Pref. | 101.1 (-0.88%) | 102 | 117 (15.73%) | 90.4 | ||
| FJP | F and J Prince Holdings Corp. "A" | 5.1 (0.00%) | 5.1 | 8.61 (68.82%) | 2.91 | 14.167 | |
| FJPB | F and J Prince Holdings Corp. "B" | 5.19 (0.00%) | 5.19 | 6.38 (22.93%) | 4.5 | ||
| FLI | Filinvest Land, Inc. | 1.44 (-1.37%) | 1.46 | 1.94 (34.72%) | 1.4 | 6.857 | 0.06 (4.17%) |
| FMETF | First Metro Philippine Equity ETF | 112 (0.00%) | 112 | 133.2 (18.93%) | 102.6 | ||
| FNI | Global Ferronickel Holdings, Inc. | 1.66 (-1.78%) | 1.69 | 2.74 (65.06%) | 1.62 | ||
| FOOD | Alliance Select Foods Int'l, Inc. | 1.02 (-0.97%) | 1.03 | 1.3 (27.45%) | 0.52 | 18.545 | |
| FPH | First Phil. Holdings Corp. | 64.45 (-0.08%) | 64.5 | 69 (7.06%) | 60.75 | 6.724 | 2.00 (3.10%) |
| FPHP | First Phil. Holdings Corp. Pref Series B | 101.4 (0.00%) | 101.4 | 108 (6.51%) | 100.5 | ||
| FPI | Forum Pacific, Inc. | 0.205 (0.00%) | 0.205 | 0.27 (31.71%) | 0.18 | -6.613 | |
| GEO | GEOGRACE Resources Philippines, Inc. | 0.215 (0.00%) | 0.215 | 0.275 (27.91%) | 0.175 | 33.594 | |
| GERI | Global-Estate Resorts, Inc. | 1.09 (2.83%) | 1.06 | 1.63 (49.54%) | 0.96 | 16.515 | |
| GLO | Globe Telecom, Inc. | 2030 (0.59%) | 2018 | 2380 (17.24%) | 1475 | 16.901 | 91.00 (4.48%) |
| GLOPA | Globe Telecom, Inc - Preferred "A" | 5 (0.00%) | 5 | 5 (0.00%) | 0 | 30.00 (600.00%) | |
| GLOPP | Globe Telecom, Inc. - Perpetual Pref. | 480 (0.00%) | 480 | 530 (10.42%) | 441 | 5.20 (1.08%) | |
| GMA7 | GMA Network, Inc. | 5.35 (0.56%) | 5.32 | 6.55 (22.43%) | 4.99 | 12.299 | 0.73 (13.64%) |
| GMAP | GMA Holdings, Inc. "PDR" | 5.22 (0.00%) | 5.22 | 6.4 (22.61%) | 4.91 | ||
| GPH | Grand Plaza Hotel Corporation | 9.55 (0.00%) | 9.55 | 22.75 (138.22%) | 8 | ||
| GREEN | Greenergy Holdings, Inc. | 2.07 (0.98%) | 2.05 | 2.4 (15.94%) | 1.23 | -459.791 | |
| GSMI | Ginebra San Miguel Inc. | 25.1 (0.00%) | 25.1 | 32.9 (31.08%) | 17.32 | -7.051 | |
| GTCAP | GT Capital Holdings, Inc. | 945.5 (-0.73%) | 952.5 | 1400.97 (48.17%) | 660.5 | 13.598 | |
| GTPPA | GT Capital Non-Voting Perpetual Pref "A" | 934.5 (0.00%) | 934.5 | 1050 (12.36%) | 832 | 46.30 (4.95%) | |
| GTPPB | GT Capital Non-Voting Perpetual Pref "B" | 900 (0.00%) | 900 | 1035 (15.00%) | 881.5 | 50.95 (5.66%) | |
| H2O | Philippine H2O Ventures Corporation | 5.56 (-4.14%) | 5.8 | 10.8 (94.24%) | 4.02 | 34.859 | |
| HI | House of Investments, Inc. | 6 (0.00%) | 6 | 9 (50.00%) | 5.7 | 3.711 | 0.07 (1.17%) |
| HLCM | Holcim Philippines, Inc. | 6.18 (1.31%) | 6.1 | 11.4 (84.47%) | 5.7 | 4.905 | 0.98 (15.86%) |
| HOUSE | 8990 Holdings, Inc. | 7.75 (0.13%) | 7.74 | 7.96 (2.71%) | 5.68 | 0.05 (0.65%) | |
| HVN | Golden Haven Memorial Park, Inc. | 325 (0.00%) | 325 | 392 (20.62%) | 17.42 | ||
| I | I-Remit, Inc. | 1.4 (0.00%) | 1.4 | 2.15 (53.57%) | 1.36 | 67.308 | 0.03 (2.14%) |
| ICT | Int'l Container Terminal Services, Inc. | 98.55 (0.56%) | 98 | 115 (16.69%) | 76.95 | 197.10 | 2.47 (2.51%) |
| IDC | Italpinas Development Corporation | 4.45 (1.14%) | 4.4 | 10.32 (131.91%) | 3.1 | ||
| IMI | Integrated Micro-Electronics, Inc. | 9.21 (1.54%) | 9.07 | 21.66 (135.18%) | 7.4 | 13.544 | 0.00 (0.00%) |
| IMP | Imperial Resources, Inc. | 1.9 (-8.21%) | 2.07 | 3.7 (94.74%) | 1.63 | -27.143 | |
| ION | Ionics, Inc. | 1.8 (0.56%) | 1.79 | 3.2 (77.78%) | 1.46 | 11.25 | |
| IPM | IPM Holdings, Inc. | 7.2 (0.00%) | 7.2 | 8.37 (16.25%) | 7.05 | ||
| IPO | iPeople, Inc. | 12 (0.00%) | 12 | 16.5 (37.50%) | 10.02 | 12.13 | 0.24 (2.00%) |
| IRC | IRC Properties, Inc. | 2.24 (-2.61%) | 2.3 | 2.97 (32.59%) | 0.66 | 74.667 | |
| IS | Island Information and Technology, Inc. | 0.135 (19.47%) | 0.113 | 0.178 (31.85%) | 0.08 | 10,940.391 | |
| ISM | ISM Communications Corporation | 5.76 (-0.69%) | 5.8 | 8.62 (49.65%) | 1.32 | 85.97 | |
| JAS | Jackstones, Inc. | 3.43 (0.00%) | 3.43 | 5.62 (63.85%) | 2.85 | ||
| JFC | Jollibee Foods Corporation | 302.2 (1.41%) | 298 | 305.4 (1.06%) | 243 | 65.44 | 2.18 (0.72%) |
| JGS | JG Summit Holdings, Inc. | 53.45 (0.47%) | 53.2 | 81 (51.54%) | 41.3 | 16.915 | 0.28 (0.52%) |
| JOH | Jolliville Holdings Corporation | 5.5 (0.00%) | 5.5 | 7.7 (40.00%) | 4.29 | 6.472 | |
| KEP | Keppel Philippines Properties, Inc. | 4.09 (0.00%) | 4.09 | 5 (22.25%) | 4.01 | 409.00 | |
| KPH | Keppel Philippines Holdings, Inc. "A" | 3.6 (0.00%) | 3.6 | 6.6 (83.33%) | 3.46 | 16.514 | |
| KPHB | Keppel Philippines Holdings, Inc. "B" | 4.43 (0.00%) | 4.43 | 6.38 (44.02%) | 2.94 | 20.321 | |
| LAND | City and Land Developers, Inc. | 0.85 (0.00%) | 0.85 | 1.12 (31.76%) | 0.52 | 14.167 | 0.01 (7.84%) |
| LBC | LBC Express Holdings, Inc. | 14.5 (0.00%) | 14.5 | 19.9 (37.24%) | 13.52 | 0.58 (4.00%) | |
| LC | Lepanto Consolidated Mining Co. "A" | 0.099 (-1.00%) | 0.1 | 0.165 (66.67%) | 0.09 | 1.244 | |
| LCB | Lepanto Consolidated Mining Co. "B" | 0.11 (0.00%) | 0.11 | 0.164 (49.09%) | 0.095 | 1.382 | |
| LFM | Liberty Flour Mills, Inc. | 42.5 (0.00%) | 42.5 | 70 (64.71%) | 26.4 | 38.636 | |
| LIHC | Lodestar Investment Hldgs Corp. | 0.57 (1.79%) | 0.56 | 0.8 (40.35%) | 0.48 | -95.00 | |
| LMG | LMG Chemicals Corporation | 4.3 (0.00%) | 4.3 | 5.6 (30.23%) | 3.83 | -767.857 | |
| LOTO | Pacific Online Systems Corporation | 10 (0.00%) | 10 | 15.4 (54.00%) | 9.52 | 12.804 | 0.60 (6.00%) |
| LPZ | Lopez Holdings Corporation | 4.05 (0.25%) | 4.04 | 5.89 (45.43%) | 3.54 | 3.001 | 0.10 (2.47%) |
| LR | Leisure and Resorts World Corporation | 3.44 (1.18%) | 3.4 | 7.49 (117.73%) | 2.48 | 4.558 | |
| LRP | Leisure and Resorts World Corp.-Pref | 1.02 (0.00%) | 1.02 | 1.11 (8.82%) | 1 | 502000.09 (49215695.10%) | |
| LRW | Leisure and Resorts World Corp.-Warrants | 1.93 (-2.53%) | 1.98 | 5.15 (166.84%) | 1.5 | ||
| LSC | Lorenzo Shipping Corporation | 0.79 (-1.25%) | 0.8 | 1.32 (67.09%) | 0.62 | 9.875 | |
| LTG | LT Group, Inc. | 16.78 (0.00%) | 16.78 | 25.3 (50.77%) | 12.78 | 27.508 | |
| MA | Manila Mining Corporation "A" | 0.0063 (-1.56%) | 0.0064 | 0.01 (58.73%) | 0.006 | 315.00 | |
| MAB | Manila Mining Corporation "B" | 0.0065 (0.00%) | 0.0065 | 0.01 (53.85%) | 0.0052 | 325.00 | |
| MAC | Macroasia Corporation | 14.62 (0.83%) | 14.5 | 23.08 (57.87%) | 11.8 | 54.148 | |
| MACAY | Macay Holdings, Inc. | 8.5 (0.24%) | 8.48 | 26.4 (210.59%) | 6.75 | 0.12 (1.41%) | |
| MAH | Metro Alliance Holdings & Equities Corp. | 2.06 (-1.44%) | 2.09 | 5.5 (166.99%) | 0.92 | ||
| MAHB | Metro Alliance Holdings & Equities Corp. | 2.34 (0.00%) | 2.34 | 5.45 (132.91%) | 1.05 | ||
| MARC | Marcventures Holdings, Inc. | 1.25 (0.00%) | 1.25 | 1.81 (44.80%) | 0.99 | 2.717 | |
| MAXS | Max's Group, Inc. | 10.4 (-1.89%) | 10.6 | 19.1 (83.65%) | 9.29 | ||
| MB | Manila Bulletin Publishing Corp. | 0.35 (0.00%) | 0.35 | 0.58 (65.71%) | 0.33 | 17.50 | |
| MBC | Manila Broadcasting Company | 17.78 (0.00%) | 17.78 | 24 (34.98%) | 8.32 | ||
| MBT | Metropolitan Bank and Trust Company | 79.8 (-1.48%) | 81 | 104.97 (31.54%) | 64 | 13.618 | |
| MED | MEDCO Holdings, Inc. | 0.475 (1.06%) | 0.47 | 0.7 (47.37%) | 0.42 | ||
| MEG | Megaworld Corporation | 4.87 (1.46%) | 4.8 | 5.34 (9.65%) | 3.98 | 15.171 | 0.05 (1.03%) |
| MER | Manila Electric Company | 386.6 (-0.82%) | 389.8 | 395 (2.17%) | 291.4 | 22.822 | 8.93 (2.31%) |
| MFC | Manulife Financial Corporation | 835 (0.00%) | 835 | 1050 (25.75%) | 770 | 22.096 | 0.62 (0.07%) |
| MFIN | Makati Finance Corporation | 2.98 (0.00%) | 2.98 | 4.34 (45.64%) | 1.56 | 0.03 (14.67%) | |
| MG | Millenium Global Holdings, Inc. | 0.175 (0.00%) | 0.175 | 0.255 (45.71%) | 0.16 | ||
| MHC | Mabuhay Holdings Corporation | 0.62 (0.00%) | 0.62 | 0.84 (35.48%) | 0.3 | 82.667 | |
| MJC | Manila Jockey Club, Inc. | 5.45 (0.00%) | 5.45 | 6.82 (25.14%) | 3.8 | 3,027.778 | 0.05 (0.92%) |
| MJIC | MJC Investments Corporation | 2.59 (0.00%) | 2.59 | 4.01 (54.83%) | 2.59 | 1,295.00 | |
| MPI | Metro Pacific Investments Corporation | 4.75 (-0.42%) | 4.77 | 6.91 (45.47%) | 4.2 | 13.768 | 0.03 (0.63%) |
| MRC | MRC Allied, Inc. | 0.43 (2.38%) | 0.42 | 0.94 (118.60%) | 0.285 | 14.333 | |
| MRP | Melco Resorts and Entertainment (Phils.) | 7.25 (0.00%) | 7.25 | 9.27 (27.86%) | 5.02 | ||
| MRSGI | Metro Retail Stores Group, Inc. | 2.4 (-2.44%) | 2.46 | 4 (66.67%) | 1.91 | 0.05 (2.08%) | |
| MVC | Mabuhay Vinyl Corporation | 3.32 (0.00%) | 3.32 | 3.9 (17.47%) | 3 | 25.538 | 0.07 (2.11%) |
| MWC | Manila Water Company, Inc. | 27.65 (-0.72%) | 27.85 | 29.45 (6.51%) | 23.35 | 11.473 | 0.42 (1.52%) |
| MWIDE | Megawide Construction Corporation | 18.6 (2.42%) | 18.16 | 25 (34.41%) | 14.02 | 45.366 | 0.05 (0.27%) |
| MWP | Megawide Const. Corp. - Perpetual Pref. | 101 (0.00%) | 101 | 109.6 (8.51%) | 95.1 | 5.27 (5.22%) | |
| NI | NiHAO Minerals Resources Int'l, Inc. | 1.07 (0.00%) | 1.07 | 1.6 (49.53%) | 0.95 | 35.667 | |
| NIKL | Nickel Asia Corporation | 2.13 (-1.39%) | 2.16 | 3.9 (83.10%) | 1.89 | 7.889 | |
| NOW | Now Corporation | 3.38 (0.00%) | 3.38 | 20 (491.72%) | 1.85 | ||
| NRCP | National Reinsurance Corp. of the Phils. | 0.9 (0.00%) | 0.9 | 1.93 (114.44%) | 0.73 | 10.714 | |
| OM | Omico Corporation | 0.61 (0.00%) | 0.61 | 0.78 (27.87%) | 0.405 | -25.676 | |
| 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" | 0.012 (0.00%) | 0.012 | 0.014 (16.67%) | 0.012 | 13.333 | |
| ORE | Oriental Peninsula Resources Group, Inc. | 0.96 (-2.04%) | 0.98 | 1.53 (59.38%) | 0.81 | 5.363 | |
| OV | The Philodrill Corporation | 0.013 (0.00%) | 0.013 | 0.013 (0.00%) | 0.011 | 21.667 | |
| PA | Pacifica, Inc. | 0.037 (-2.63%) | 0.038 | 0.053 (43.24%) | 0.03 | -411.111 | |
| PAL | PAL Holdings Inc. | 7.68 (1.32%) | 7.58 | 12.56 (63.54%) | 7.5 | ||
| PAX | Paxys, Inc. | 3.45 (-0.58%) | 3.47 | 4.21 (22.03%) | 2.72 | 1.675 | |
| PBB | Philippine Business Bank | 12.5 (6.66%) | 11.72 | 13.7 (9.60%) | 10.5 | 31.25 | |
| PBC | Philippine Bank of Communications | 20 (0.00%) | 20 | 26 (30.00%) | 16.9 | 29.412 | |
| PCOR | Petron Corporation | 8.25 (0.86%) | 8.18 | 9.84 (19.27%) | 7.66 | 55.00 | |
| PERC | Petroenergy Resources Corporation | 3.99 (-0.25%) | 4 | 5.98 (49.87%) | 3.6 | 11.083 | |
| PGOLD | Puregold Price Club, Inc. | 42.55 (0.12%) | 42.5 | 55.05 (29.38%) | 39.6 | 23.508 | 0.40 (0.94%) |
| PHA | Premiere Horizon Alliance Corporation | 0.325 (-2.99%) | 0.335 | 0.53 (63.08%) | 0.3 | 10.552 | |
| PHEN | PHINMA Energy Corporation | 0.98 (-1.01%) | 0.99 | 1.89 (92.86%) | 0.85 | 5.158 | |
| PHES | Phil. Estates Corporation | 0.455 (-4.21%) | 0.475 | 0.6 (31.87%) | 0.295 | 455.00 | |
| PHN | Phinma Corporation | 8.3 (0.00%) | 8.3 | 9.49 (14.34%) | 7.5 | 5.57 | |
| PIP | Pepsi-Cola Products Philippines, Inc. | 1.45 (3.57%) | 1.4 | 3.1 (113.79%) | 1.29 | 6.591 | 0.07 (4.83%) |
| PIZZA | Shakey's Pizza Asia Ventures, Inc. | 10.86 (4.42%) | 10.4 | 17.48 (60.96%) | 9.8 | 0.10 (0.92%) | |
| PLC | Premium Leisure Corp. | 0.85 (1.19%) | 0.84 | 1.35 (58.82%) | 0.62 | ||
| PMPC | Panasonic Manufacturing Phils. Corp. | 5.9 (-1.34%) | 5.98 | 10 (69.49%) | 5.16 | 15.128 | 0.70 (11.86%) |
| PNB | Philippine National Bank | 43.45 (2.24%) | 42.5 | 59.9 (37.86%) | 38.95 | 8.885 | |
| PNX | Phoenix Petroleum Philippines, Inc. | 10.78 (-2.00%) | 11 | 13.84 (28.39%) | 10.1 | 17.967 | 0.10 (0.93%) |
| PNX3A | Phoenix Petroleum - Non-Voting Pref. 3A | 101.9 (0.00%) | 101.9 | 105.7 (3.73%) | 99 | 5.57 (5.47%) | |
| PNX3B | Phoenix Petroleum - Non-Voting Pref. 3B | 102.2 (0.00%) | 102.2 | 115 (12.52%) | 101.2 | 6.08 (5.95%) | |
| POPI | Prime Orion Philippines, Inc. | 2.35 (-1.26%) | 2.38 | 4.1 (74.47%) | 2.04 | 26.111 | |
| PORT | Globalport 900, Inc. | 7.3 (0.00%) | 7.3 | 14.48 (98.36%) | 5.1 | ||
| PPC | Pryce Corporation | 5.6 (0.00%) | 5.6 | 6.89 (23.04%) | 5.04 | ||
| PPG | Phinma Petroleum and Geothermal, Inc. | 3.02 (0.00%) | 3.02 | 4.83 (59.93%) | 1.97 | ||
| PRC | Philippine Racing Club, Inc. | 8 (0.00%) | 8 | 11.98 (49.75%) | 7.7 | 9.639 | |
| PRF2A | Petron Corp. - Perpetual Pref. Series 2A | 980 (-1.01%) | 990 | 1070 (9.18%) | 920 | 47.25 (4.82%) | |
| PRF2B | Petron Corp. - Perpetual Pref. Series 2B | 1000 (0.00%) | 1000 | 1175 (17.50%) | 950 | 51.44 (5.14%) | |
| PRIM | Prime Media Holdings, Inc. | 1.25 (0.00%) | 1.25 | 1.68 (34.40%) | 1.02 | ||
| PRMX | Primex Corporation | 3.57 (0.00%) | 3.57 | 6.22 (74.23%) | 2.48 | 22.973 | |
| PSB | Philippine Savings Bank | 65 (-3.35%) | 67.25 | 89.9 (38.31%) | 65 | 6.639 | 2.25 (3.46%) |
| PSE | The Philippine Stock Exchange, Inc | 182.9 (1.05%) | 181 | 259.8 (42.04%) | 169 | 19.646 | 7.00 (3.83%) |
| PTC | Philippine Trust Company | 119 (0.00%) | 119 | 220 (84.87%) | 96.1 | 115.534 | 0.20 (0.17%) |
| PX | Philex Mining Corporation | 2.62 (-0.76%) | 2.64 | 7.21 (175.19%) | 2.5 | 14.475 | 0.04 (1.53%) |
| PXP | PXP Energy Corporation | 15.1 (-0.66%) | 15.2 | 19.7 (30.46%) | 7.09 | 53.929 | |
| RCB | Rizal Commercial Banking Corp. | 28.45 (1.61%) | 28 | 53.39 (87.66%) | 24.85 | 9.267 | 0.55 (1.93%) |
| RCI | Roxas and Company, Inc. | 2.06 (9.57%) | 1.88 | 4.95 (140.29%) | 1.76 | 29.429 | |
| REG | Republic Glass Holdings Corp. | 2.6 (0.00%) | 2.6 | 5.85 (125.00%) | 2.47 | 13.00 | 0.08 (3.08%) |
| RFM | RFM Corporation | 4.75 (0.00%) | 4.75 | 5.4 (13.68%) | 4.52 | 18.269 | 0.06 (1.26%) |
| RLC | Robinson Land Corporation | 20.9 (-0.24%) | 20.95 | 22.05 (5.50%) | 17.5 | 15.036 | 0.36 (1.72%) |
| RLT | Philippine Realty and Holdings Corp. | 0.415 (0.00%) | 0.415 | 0.71 (71.08%) | 0.32 | 20.75 | |
| ROCK | Rockwell Land Corporation | 1.98 (0.00%) | 1.98 | 2.65 (33.84%) | 1.8 | 7.374 | 0.06 (3.03%) |
| ROX | Roxas Holdings, Inc. | 2.67 (0.00%) | 2.67 | 5.78 (116.48%) | 2.61 | 272.449 | |
| RRHI | Robinsons Retail Holdings, Inc. | 78.4 (2.82%) | 76.25 | 101.8 (29.85%) | 70 | 0.70 (0.89%) | |
| RWM | Travellers Int'l. Hotel Group, Inc. | 5.25 (0.00%) | 5.25 | 5.45 (3.81%) | 3.33 | 0.04 (0.76%) | |
| SBS | SBS Philippines Corporation | 7.65 (0.00%) | 7.65 | 11.8 (54.25%) | 5.4 | ||
| SCC | Semirara Mining and Power Corporation | 23.55 (-1.87%) | 24 | 39.1 (66.03%) | 23.45 | 2.966 | 5.00 (7.08%) |
| SECB | Security Bank Corporation | 159.9 (-0.19%) | 160.2 | 260 (62.60%) | 132.1 | 12.522 | 3.00 (1.88%) |
| SEVN | Philippine Seven Corporation | 113.5 (-0.44%) | 114 | 145 (27.75%) | 98 | 51.591 | 0.65 (0.00%) |
| SFI | Swift Foods, Inc. | 0.128 (4.07%) | 0.123 | 0.19 (48.44%) | 0.121 | 2.133 | |
| SFIP | Swift Foods, Inc. Conv. Pref. | 2.16 (0.00%) | 2.16 | 4.38 (102.78%) | 1.85 | ||
| SGI | Solid Group, Inc. | 1.33 (0.00%) | 1.33 | 1.92 (44.36%) | 1.25 | 4.926 | 0.07 (5.26%) |
| SGP | Synergy Grid and Dev't Phils., Inc. | 451 (0.22%) | 450 | 1100 (143.90%) | 175.1 | -2,818.75 | |
| SHLPH | Pilipinas Shell Petroleum Corporation | 46.85 (0.32%) | 46.7 | 66.5 (41.94%) | 46.05 | 1.65 (3.52%) | |
| SHNG | Shang Properties, Inc. | 3.12 (0.00%) | 3.12 | 3.59 (15.06%) | 3.01 | 5.217 | 0.07 (2.24%) |
| SLF | Sun Life Financial, Inc. | 1830 (0.00%) | 1830 | 2000 (9.29%) | 1805 | 14.378 | 1.33 (0.07%) |
| SLI | Sta. Lucia Land, Inc. | 1.26 (3.28%) | 1.22 | 1.27 (0.79%) | 0.98 | 15.949 | |
| SM | SM Investments Corporation | 939 (-1.42%) | 952.5 | 1142 (21.62%) | 826 | 39.475 | 7.77 (0.83%) |
| SMC | San Miguel Corporation | 146.3 (3.03%) | 142 | 180.1 (23.10%) | 108.5 | 57.826 | 1.40 (0.96%) |
| 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. | 75.15 (0.00%) | 75.15 | 91 (21.09%) | 75 | 4.29 (5.71%) | |
| SMC2C | San Miguel Corporation Series 2-C Pref. | 76.6 (0.07%) | 76.55 | 82.1 (7.18%) | 75 | 4.50 (5.87%) | |
| SMC2D | San Miguel Corporation Series 2-D Pref. | 74 (0.00%) | 74 | 77 (4.05%) | 70 | 3.34 (4.51%) | |
| SMC2E | San Miguel Corporation Series 2-E Pref. | 73 (0.00%) | 73 | 79 (8.22%) | 71.95 | 3.56 (4.88%) | |
| SMC2F | San Miguel Corporation Series 2-F Pref. | 74.9 (0.13%) | 74.8 | 82.7 (10.41%) | 70.05 | 3.83 (5.11%) | |
| SMC2G | San Miguel Corporation Series 2-G Pref. | 75 (0.00%) | 75 | 79.2 (5.60%) | 72.5 | 3.70 (4.93%) | |
| SMC2H | San Miguel Corporation Series 2-H Pref. | 73.25 (-1.01%) | 74 | 79.6 (8.67%) | 71.85 | 3.56 (4.86%) | |
| SMC2I | San Miguel Corporation Series 2-I Pref. | 74.6 (0.00%) | 74.6 | 80.1 (7.37%) | 72.65 | 3.56 (4.77%) | |
| SMPH | SM Prime Holdings, Inc. | 35.3 (2.02%) | 34.6 | 39.7 (12.46%) | 31.45 | 35.947 | 0.26 (0.74%) |
| SOC | SOCResources, Inc. | 0.77 (0.00%) | 0.77 | 1.1 (42.86%) | 0.71 | 6.082 | |
| SPC | SPC Power Corporation | 5.25 (0.00%) | 5.25 | 5.89 (12.19%) | 4.8 | 5.303 | 0.80 (15.24%) |
| SPM | Seafront Resources Corporation | 2.23 (0.00%) | 2.23 | 3.34 (49.78%) | 2.2 | 111.50 | |
| SRDC | Supercity Realty Development Corporation | 0.8 (0.00%) | 0.8 | 0.8 (0.00%) | 0.8 | ||
| SSI | SSI Group, Inc. | 2.34 (0.43%) | 2.33 | 3.41 (45.73%) | 1.8 | ||
| SSP | SFA Semicon Philippines Corporation | 1.41 (0.00%) | 1.41 | 2.98 (111.35%) | 1.16 | ||
| STI | STI Education Systems Holdings, Inc. | 0.72 (-2.70%) | 0.74 | 1.69 (134.72%) | 0.52 | 9.73 | 0.02 (2.78%) |
| STR | Starmalls, Inc. | 5.65 (3.48%) | 5.46 | 32 (466.37%) | 3.7 | 48.291 | 0.04 (0.71%) |
| SUN | Suntrust Home Developers, Inc. | 0.7 (-2.78%) | 0.72 | 0.92 (31.43%) | 0.68 | 43.75 | |
| T | TKC Metals Corporation | 0.92 (8.24%) | 0.85 | 1.45 (57.61%) | 0.77 | -1.84 | |
| TBGI | Transpacific Broadband Group Int'l. Inc. | 0.43 (4.88%) | 0.41 | 0.84 (95.35%) | 0.199 | 79.63 | |
| TECH | Cirtek Holdings Philippines Corporation | 31.15 (1.14%) | 30.8 | 65 (108.67%) | 28.5 | 51.066 | 0.00 (0.00%) |
| TEL | PLDT, Inc. | 1142 (0.18%) | 1140 | 1601 (40.19%) | 1100 | 11.213 | 76.00 (6.65%) |
| TFC | PTFC Redevelopment Corporation | 39 (0.00%) | 39 | 59.9 (53.59%) | 29 | 46.429 | |
| TFHI | Top Frontier Investment Holdings, Inc. | 271.2 (0.00%) | 271.2 | 320 (17.99%) | 251 | ||
| TUGS | Harbor Star Shipping Services, Inc. | 3.05 (-2.24%) | 3.12 | 6.09 (99.67%) | 2.32 | ||
| UBP | Union Bank of the Philippines | 64.5 (-0.15%) | 64.6 | 90.02 (39.57%) | 64.5 | 11.356 | |
| 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 (0.00%) | 0.0062 | 0.012 (93.55%) | 0.0056 | -31.00 | |
| URC | Universal Robina Corporation | 127.8 (-0.54%) | 128.5 | 174 (36.15%) | 111.3 | 22.50 | |
| V | Vantage Equities, Inc. | 1.21 (0.00%) | 1.21 | 1.34 (10.74%) | 1.14 | 18.06 | |
| VITA | Vitarich Corporation | 1.84 (0.00%) | 1.84 | 4.2 (128.26%) | 1.29 | 613.333 | |
| VLL | Vista Land and Lifescapes, Inc. | 5.15 (0.00%) | 5.15 | 7.3 (41.75%) | 5.01 | 8.28 | 0.13 (2.52%) |
| VMC | Victorias Milling Company, Inc. | 2.32 (0.00%) | 2.32 | 3.16 (36.21%) | 2.32 | 5.524 | |
| VUL | Vulcan Industrial and Mining Corporation | 1.64 (-5.20%) | 1.73 | 2.95 (79.88%) | 0.64 | 16.516 | |
| VVT | Vivant Corporation | 17 (0.00%) | 17 | 29.95 (76.18%) | 15.2 | 16.521 | 0.28 (1.65%) |
| WEB | Philweb Corporation | 3.12 (0.00%) | 3.12 | 9 (188.46%) | 2.86 | 4.204 | |
| WIN | Wellex Industries, Inc. | 0.26 (0.00%) | 0.26 | 0.42 (61.54%) | 0.172 | -28.889 | |
| WLCON | Wilcon Depot, Inc. | 12.02 (-0.66%) | 12.1 | 12.64 (5.16%) | 8.01 | ||
| WPI | Waterfront Philippines, Inc. | 0.72 (4.35%) | 0.69 | 1.35 (87.50%) | 0.45 | 14.118 | |
| X | Xurpas Inc. | 1.32 (3.94%) | 1.27 | 5.93 (349.24%) | 1.04 | 0.05 (3.79%) | |
| ZHI | Zeus Holdings, Inc. | 0.195 (0.00%) | 0.195 | 0.28 (43.59%) | 0.15 | -812.50 |
Labels: Stocks, Philippines, All Listed Companies, PSE, Philippine Stock Exchange