PSEi: 6848.43 pts
Market is Open

All Stocks

The list shows all companies listed in the Philippine Stock Exchange. If there's a company that's not on the list, please help report it.

**Note: You can sort by Symbol, Current Price %, 52-Week High %, and P/E by clicking the header.
Symbol Name Current Price (%) Previous Close 52-Week High (%) 52-Week Low PE 2023 Cash Div (%)
8990B 100.9 (0.00%) 100.9 101 (0.10%) 90.1
8990P 8990 Holdings - Series A Perpetual Pref 101.1 (0.00%) 101.1 101.9 (0.79%) 95.05
AAA Asia Amalgamated Holdings Corp. 1.61 (0.00%) 1.61 2.25 (39.75%) 1.21 -35.698
AB Atok-Big Wedge Company, Inc. 3.8 (0.00%) 3.8 7.4 (94.74%) 3.8 603.175
ABA AbaCore Capital Holdings, Inc. 1.24 (-2.36%) 1.27 2.72 (119.35%) 0.77 5.582
ABG Asiabest Group International, Inc. 4 (0.00%) 4 4.2 (5.00%) 2.55 800.00
ABS ABS-CBN Corporation 4.26 (-0.70%) 4.29 8 (87.79%) 3.1 1.664
ABSP ABS-CBN Holdings Corporation ''PDR'' 4.4 (6.28%) 4.14 7.47 (69.77%) 2
AC Ayala Corporation 652 (-1.21%) 660 735 (12.73%) 585 12.047 11.42 (1.75%)
ACE Acesite (Phils.) Hotel Corp. 1.78 (0.00%) 1.78 1.92 (7.87%) 1.45 9.368
ACEN AC Energy Corporation 3.79 (-0.26%) 3.8 6.55 (72.82%) 3.46 0.04 (1.06%)
ACENA 1025 (0.00%) 1025 1100 (7.32%) 1000
ACENB 1082 (0.19%) 1080 1090 (0.74%) 1020
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPAR 2492 (0.08%) 2490 2600 (4.33%) 2400
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 498.2 (0.00%) 498.2 525 (5.38%) 460 26.25 (5.27%)
ACR Alsons Consolidated Resources, Inc. 0.53 (0.00%) 0.53 0.88 (66.04%) 0.5 23.043 0.02 (3.77%)
AEV Aboitiz Equity Ventures, Inc. 46.1 (-3.56%) 47.8 57.45 (24.62%) 44.6 11.784 1.47 (3.19%)
AGI Alliance Global Group, Inc. 9.6 (-3.03%) 9.9 14.28 (48.75%) 9.48 5.255 0.15 (1.56%)
ALCO Arthaland Corporation 0.5 (-1.96%) 0.51 0.6 (20.00%) 0.35 2.629 0.01 (2.00%)
ALCPB Arthaland Corp. Perpetual Pref ''B'' 102.3 (0.00%) 102.3 115 (12.41%) 100
ALCPC Arthaland Corp. Perpetual Pref ''C'' 101.7 (0.00%) 101.7 102 (0.29%) 90.05
ALCPD 450.2 (0.00%) 450.2 500 (11.06%) 340
ALHI Anchor Land Holdings, Inc. 6 (0.00%) 6 7.99 (33.17%) 3.25 7.792 0.03 (0.50%)
ALI Ayala Land, Inc. 33 (1.38%) 32.55 37.65 (14.09%) 23.15 14.667 0.37 (1.12%)
ALLDY 0.15 (-2.60%) 0.154 0.249 (66.00%) 0.15
ALLHC AyalaLand Logistics Holdings Corp. 2.1 (0.48%) 2.09 3.04 (44.76%) 1.44
ALTER 0.8 (1.27%) 0.79 1.32 (65.00%) 0.69
ANI AgriNurture, Inc. 0.71 (2.90%) 0.69 7.68 (981.69%) 0.45 71.00
ANS A. Soriano Corporation 11.88 (0.00%) 11.88 12.3 (3.54%) 9.82 7.765 1.50 (12.63%)
AP Aboitiz Power Corporation 37.15 (-0.93%) 37.5 39.55 (6.46%) 29.4 15.809 1.87 (5.03%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 490 (0.41%) 488 499 (1.84%) 470 24.11 (4.92%)
APC APC Group, Inc. 0.26 (0.00%) 0.26 0.31 (19.23%) 0.203 13.00
APL Apollo Global Capital, Inc. 0.01 (0.00%) 0.01 0.037 (270.00%) 0.0099
APO Anglo-Philippine Holdings Corporation 0.405 (-5.81%) 0.43 0.76 (87.65%) 0.39 4.50
APVI Altus Property Ventures, Inc. 9.32 (0.00%) 9.32 12.26 (31.55%) 8.6
APX Apex Mining Company, Inc. 2.5 (-1.19%) 2.53 3.27 (30.80%) 1.85 50.00 0.05 (2.00%)
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
ARA Araneta Properties, Inc. 0.98 (-2.00%) 1 1.22 (24.49%) 0.75 60.87
AREIT AREIT, Inc. 35.25 (0.43%) 35.1 35.4 (0.43%) 28.2 1.60 (4.54%)
ASLAG 1.13 (0.00%) 1.13 1.63 (44.25%) 1.1
AT Atlas Cons. Mining and Dev't Corp. 3.7 (2.78%) 3.6 4.61 (24.59%) 2.8 61.667
ATI Asian Terminals, Inc. 18.36 (-0.11%) 18.38 23 (25.27%) 13.5 9.871 1.00 (5.45%)
ATN ATN Holdings, Inc. ''A'' 0.56 (5.66%) 0.53 0.59 (5.36%) 0.35 811.594
ATNB ATN Holdings, Inc. ''B'' 0.53 (1.92%) 0.52 0.64 (20.75%) 0.335 481.818
AUB Asia United Bank Corporation 38 (-0.26%) 38.1 40 (5.26%) 27.67 3.99 (10.50%)
AXLM Axelum Resources Corp. 2.34 (-0.43%) 2.35 2.82 (20.51%) 1.79
BALAI 0.395 (-1.25%) 0.4 0.62 (56.96%) 0.37
BC Benguet Corporation ''A'' 4.32 (-0.69%) 4.35 5.4 (25.00%) 3.8 22.737
BCB Benguet Corporation ''B'' 4.3 (0.00%) 4.3 5.49 (27.67%) 3.81 4.257
BCOR Berjaya Philippines, Inc. 7.46 (-4.36%) 7.8 8.5 (13.94%) 6.4 621.667
BCP Benguet Corporation Conv. Pref. ''A'' 34.95 (0.00%) 34.95 34.95 (0.00%) 23.3
BDO BDO Unibank, Inc. 153.5 (0.33%) 153 157.8 (2.80%) 120.5 15.319 3.00 (1.95%)
BEL Belle Corporation 1.96 (0.00%) 1.96 2.5 (27.55%) 1.11 7.127 0.06 (3.06%)
BH BHI Holdings, Inc. 680 (0.00%) 680 960 (41.18%) 680
BHI Boulevard Holdings, Inc. 0.059 (-1.67%) 0.06 0.084 (42.37%) 0.05 98.333
BKR Bright Kindle Res. and Investments, Inc. 1.09 (2.83%) 1.06 1.74 (59.63%) 0.99
BLOOM Bloomberry Resorts Corporation 10.5 (-8.70%) 11.5 12.04 (14.67%) 8.7 11.628
BMM Bogo Medellin Milling Company 52 (0.00%) 52 74.9 (44.04%) 50 15.339
BNCOM 6.22 (-4.16%) 6.49 8.23 (32.32%) 5.5
BPI Bank of the Philippine Islands 122.7 (1.83%) 120.5 125.1 (1.96%) 96 19.202 3.36 (2.74%)
BRN A Brown Company, Inc. 0.65 (-1.52%) 0.66 0.79 (21.54%) 0.61 3.25
BRNP 95.1 (-0.94%) 96 103 (8.31%) 90
BRNPB 100 (0.00%) 100 103.5 (3.50%) 100
BRNPC 103 (0.49%) 102.5 103.5 (0.49%) 100.2
BSC Basic Energy Corporation 0.176 (0.57%) 0.175 0.275 (56.25%) 0.171 88.00
C Chelsea Logistics and Infra Hdgs Corp. 1.5 (4.17%) 1.44 1.55 (3.33%) 0.89
CA Concrete Aggregates Corp. ''A'' 44 (0.00%) 44 59.45 (35.11%) 29.05 0.84 (1.91%)
CAB Concrete Aggregates Corp. ''B'' 40.05 (0.00%) 40.05 67.9 (69.54%) 27.65
CAT Central Azucarera De Tarlac 12.9 (0.00%) 12.9 22.4 (73.64%) 7 40.313
CDC Cityland Development Corporation 0.72 (2.86%) 0.7 0.8 (11.11%) 0.64 4.80 0.03 (4.17%)
CEB Cebu Air, Inc. 31.6 (-1.71%) 32.15 44 (39.24%) 30.7 2.076
CEBCP Cebu Air, Inc. Convertible Pref 34.15 (-0.15%) 34.2 43.4 (27.09%) 31.1
CEI Crown Equities, Inc. 0.065 (0.00%) 0.065 0.087 (33.85%) 0.056 57.018
CEU Centro Escolar University 8.71 (4.81%) 8.31 9.05 (3.90%) 6.53 12.268 1.20 (13.78%)
CHIB China Banking Corporation 35.15 (-1.13%) 35.55 36.15 (2.84%) 29 9.373 1.90 (5.41%)
CHP Cemex Holdings Philippines, Inc. 1.68 (-7.69%) 1.82 2.26 (34.52%) 0.74
CIC Concepcion Industrial Corporation 11.9 (-0.34%) 11.94 17.68 (48.57%) 10.68 0.50 (4.20%)
CIP Chemical Industries of the Phils. 161.5 (0.00%) 161.5 264 (63.47%) 100
CLI Cebu Landmasters, Inc. 2.85 (-0.70%) 2.87 2.96 (3.86%) 2.3 0.18 (6.32%)
CNPF Century Pacific Food, Inc. 35 (1.16%) 34.6 37 (5.71%) 21.7
CNVRG Converge ICT Solutions, Inc. 9.14 (3.16%) 8.86 15 (64.11%) 7.63
COAL Coal Asia Holdings, Inc. 0.158 (0.00%) 0.158 0.199 (25.95%) 0.1
COL COL Financial Group, Inc. 2.4 (0.00%) 2.4 3.1 (29.17%) 2.4 2.50 0.05 (2.08%)
COSCO Cosco Capital, Inc. 5.05 (-0.79%) 5.09 5.44 (7.72%) 3.97 0.39 (7.72%)
CPG Century Properties Group, Inc. 0.28 (-3.45%) 0.29 0.38 (35.71%) 0.26 2.545 0.02 (7.14%)
CPGP Century Properties Group, Inc. Pref. A 101.8 (0.00%) 101.8 103 (1.18%) 95 3.36 (3.30%)
CPGPB 100.9 (0.00%) 100.9 103.5 (2.58%) 100
CPM Century Peak Holdings Corporation 2.98 (-2.93%) 3.07 3.54 (18.79%) 2.6 24.833
CREIT 2.75 (3.77%) 2.65 2.78 (1.09%) 2.38
CROWN Crown Asia Chemicals Corporation 1.72 (-2.82%) 1.77 1.79 (4.07%) 1.43 0.13 (7.56%)
CSB Citystate Savings Bank 8.01 (0.00%) 8.01 8.5 (6.12%) 4.92
CTS 0.7 (-1.41%) 0.71 0.92 (31.43%) 0.7
CYBR Cyber Bay Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.24 -7.021
DD DoubleDragon Properties Corp. 7.95 (0.25%) 7.93 9.19 (15.60%) 6.6 0.26 (3.27%)
DDMPR DDMP REIT, Inc. 1.18 (-0.84%) 1.19 1.4 (18.64%) 1.15 0.07 (5.93%)
DDPR DoubleDragon Properties Corp. Pref. 96.5 (0.10%) 96.4 97.45 (0.98%) 85.05 8.88 (9.20%)
DELM Del Monte Pacific Limited 5.5 (-1.61%) 5.59 12.48 (126.91%) 5.2 0.00 (0.00%)
DFNN DFNN, Inc. 3.04 (-3.18%) 3.14 3.6 (18.42%) 2.66 31.34
DHI 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76
DITO DITO CME Holdings Corp. 2.15 (-0.92%) 2.17 3.85 (79.07%) 1.96
DIZ Dizon Copper Silver Mines, Inc. 2.47 (7.39%) 2.3 4.1 (65.99%) 1.94 4.186
DMC DMCI Holdings, Inc. 11.18 (1.64%) 11 11.88 (6.26%) 9 14.152 1.44 (12.88%)
DMCP DMCI Holdings, Inc. Pref. 1400 (0.00%) 1400 1400 (0.00%) 1400
DMPA1 Del Monte Pacific Ltd A-1 Pref. (USD) 10 (0.00%) 10 10.3 (3.00%) 9.4
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 9.71 (0.00%) 9.71 10.8 (11.23%) 9.71
DMW D.M. Wenceslao and Associates, Inc. 5.85 (8.33%) 5.4 6.9 (17.95%) 4.2 0.07 (1.20%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 6.3 (0.16%) 6.29 8.39 (33.17%) 5.93 17.027 0.30 (4.76%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.26 (0.00%) 10.25
DWC Discovery World Corporation 1.25 (0.00%) 1.25 1.6 (28.00%) 1.01
ECP Easycall Comm. Phils., Inc. 2.52 (0.00%) 2.52 4.19 (66.27%) 1.97 6.811
ECVC 0.66 (-1.49%) 0.67 1.33 (101.52%) 0.52
EEI EEI Corporation 5.32 (1.33%) 5.25 6.59 (23.87%) 2.65 4.768
EEIPA 90 (0.00%) 90 100 (11.11%) 80
EEIPB 98.85 (1.91%) 97 103 (4.20%) 80
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. 0.174 (1.75%) 0.171 0.191 (9.77%) 0.094 4.143
EMI 17.16 (1.54%) 16.9 21.85 (27.33%) 16.18
ENEX 5.12 (-1.16%) 5.18 11.98 (133.98%) 4.2
EURO Euro-Med Laboratories Phil., Inc. 0.78 (8.33%) 0.72 0.9 (15.38%) 0.7 8.667 0.04 (5.13%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.27 (0.00%) 0.27 0.3 (11.11%) 0.2 6.429
EW East West Banking Corporation 9 (1.01%) 8.91 9.6 (6.67%) 6.75 3.249 0.41 (4.56%)
FAF First Abacus Financial Holdings Corp. 0.6 (0.00%) 0.6 0.72 (20.00%) 0.54 200.00
FB San Miguel Food and Beverage, Inc. 49 (-0.51%) 49.25 53.25 (8.67%) 44 2.70 (5.51%)
FBP San Miguel Food and Beverage Pref 1011 (0.00%) 1011 1060 (4.85%) 997
FBP2 San Miguel Food and Beverage Perp Pref 2 1005 (0.00%) 1005 1030 (2.49%) 929.5
FCG 0.66 (0.00%) 0.66 1.01 (53.03%) 0.58
FDC Filinvest Development Corporation 5.5 (0.00%) 5.5 6.19 (12.55%) 4.86 3.986 0.07 (1.27%)
FERRO Ferronoux Holdings, Inc. 2.76 (0.00%) 2.76 3.32 (20.29%) 2.39
FEU Far Eastern University, Inc. 560 (0.00%) 560 650 (16.07%) 532 31.146 30.00 (5.36%)
FFI Filipino Fund, Inc. 6 (0.00%) 6 8.03 (33.83%) 3.3 779.221
FGEN First Gen Corporation 19.78 (-0.10%) 19.8 22 (11.22%) 15.36 4.896 0.90 (4.55%)
FGENG First Gen Corporation - Series G Pref. 100.4 (0.00%) 100.4 111.6 (11.16%) 99.5
FILRT 3.03 (-0.33%) 3.04 5.49 (81.19%) 2.55
FJP F and J Prince Holdings Corp. ''A'' 1.73 (0.00%) 1.73 2.91 (68.21%) 1.52 21.625 0.24 (13.87%)
FJPB F and J Prince Holdings Corp. ''B'' 1.56 (0.00%) 1.56 1.88 (20.51%) 1.4
FLI Filinvest Land, Inc. 0.69 (0.00%) 0.69 0.81 (17.39%) 0.54 2.654 0.04 (5.80%)
FMETF First Metro Philippine Equity ETF 108.8 (-0.18%) 109 110.6 (1.65%) 93
FNI Global Ferronickel Holdings, Inc. 1.72 (-2.82%) 1.77 2.95 (71.51%) 1.7 0.10 (5.81%)
FOOD Alliance Select Foods Int'l, Inc. 0.44 (0.00%) 0.44 0.56 (27.27%) 0.42 8.444
FPH First Phil. Holdings Corp. 65.5 (0.69%) 65.05 66 (0.76%) 58.45 2.725 2.20 (3.36%)
FPI Forum Pacific, Inc. 0.21 (0.00%) 0.21 0.245 (16.67%) 0.14 -6.774
FRUIT Fruitas Holdings, Inc. 0.81 (-1.22%) 0.82 1.34 (65.43%) 0.79 0.01 (1.23%)
GEO GEOGRACE Resources Philippines, Inc. 0.093 (10.71%) 0.084 0.216 (132.26%) 0.026 14.531
GERI Global-Estate Resorts, Inc. 0.75 (0.00%) 0.75 0.95 (26.67%) 0.74 5.515 0.01 (1.33%)
GLO Globe Telecom, Inc. 1730 (0.00%) 1730 1937 (11.97%) 1685 10.616 100.00 (5.78%)
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 5 0.32 (6.40%)
GLOPP Globe Telecom, Inc. - Perpetual Pref. 505.5 (0.00%) 505.5 520 (2.87%) 500
GMA7 GMA Network, Inc. 8.85 (-0.56%) 8.9 13.18 (48.93%) 7.99 16.419 1.10 (12.43%)
GMAP GMA Holdings, Inc. ''PDR'' 8.3 (-2.92%) 8.55 12.66 (52.53%) 7.34
GPH Grand Plaza Hotel Corporation 8.48 (0.00%) 8.48 12.82 (51.18%) 6.84
GREEN Greenergy Holdings, Inc. 0.24 (0.00%) 0.24 1.46 (508.33%) 0.205 0.136
GSMI Ginebra San Miguel Inc. 173 (1.76%) 170 183.9 (6.30%) 140.1 30.511 10.00 (5.78%)
GTCAP GT Capital Holdings, Inc. 683 (0.15%) 682 730.5 (6.95%) 462 7.456 3.00 (0.44%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 990 (0.00%) 990 1000 (1.01%) 950 46.30 (4.68%)
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 950 (0.00%) 950 995 (4.74%) 900 50.95 (5.36%)
HI House of Investments, Inc. 3.3 (0.00%) 3.3 5.39 (63.33%) 3.21 2.695 0.05 (1.52%)
HOME AllHome Corp. 1 (-1.96%) 1.02 2.58 (158.00%) 1 0.07 (7.00%)
HOUSE 8990 Holdings, Inc. 9.33 (0.00%) 9.33 10.1 (8.25%) 8.16
HTI 1.11 (0.00%) 1.11 1.18 (6.31%) 0.84
HVN Golden MV Holdings, Inc. 1035 (0.00%) 1035 1050 (1.45%) 705
I I-Remit, Inc. 0.44 (0.00%) 0.44 0.93 (111.36%) 0.315 48.352
ICT Int'l Container Terminal Services, Inc. 307 (-0.07%) 307.2 322 (4.89%) 191 296.35 10.00 (3.26%)
IDC Italpinas Development Corporation 0.7 (0.00%) 0.7 0.92 (31.43%) 0.61
IMI Integrated Micro-Electronics, Inc. 2.17 (-2.25%) 2.22 5.7 (162.67%) 2.17 1.983
IMP Imperial Resources, Inc. 0.56 (0.00%) 0.56 1.07 (91.07%) 0.51 1.556
INFRA 0.55 (-5.17%) 0.58 0.95 (72.73%) 0.42
ION Ionics, Inc. 1.3 (-0.76%) 1.31 1.62 (24.62%) 0.58 5.456 0.10 (7.69%)
IPM IPM Holdings, Inc. 3.47 (0.00%) 3.47 6.5 (87.32%) 3.4
IPO iPeople, Inc. 7.26 (-0.27%) 7.28 9 (23.97%) 5.8 26.969 0.19 (2.62%)
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.295 (104.86%) 0.053 11,669.751
JAS Jackstones, Inc. 0.98 (0.00%) 0.98 1.79 (82.65%) 0.72
JFC Jollibee Foods Corporation 268 (3.08%) 260 276.4 (3.13%) 204 45.524 2.30 (0.86%)
JFCPA 970.5 (0.05%) 970 994.5 (2.47%) 918.5
JFCPB 949.5 (0.00%) 949.5 950 (0.05%) 871
JGS JG Summit Holdings, Inc. 36 (-5.76%) 38.2 53.2 (47.78%) 34.65 8.238 0.40 (1.11%)
JOH Jolliville Holdings Corporation 5.86 (0.00%) 5.86 8.98 (53.24%) 3.43 17.79
KEEPR 1.37 (0.00%) 1.37 1.75 (27.74%) 1.35
KEP Keppel Philippines Properties, Inc. 6.36 (-0.78%) 6.41 9.9 (55.66%) 2.8 636.00
KPH Keppel Philippines Holdings, Inc. ''A'' 8.8 (18.92%) 7.4 8.8 (0.00%) 3.27 27.673 0.10 (1.14%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 8 (0.00%) 8 10.44 (30.50%) 4.86 33.333
KPPI Kepwealth Property Phils., Inc. 1.5 (0.00%) 1.5 2.15 (43.33%) 1.5
LAND City and Land Developers, Inc. 0.82 (1.23%) 0.81 1.09 (32.93%) 0.69 6.833 0.09 (10.98%)
LBC LBC Express Holdings, Inc. 15.44 (0.00%) 15.44 20.45 (32.45%) 13.94
LC Lepanto Consolidated Mining Co. ''A'' 0.083 (1.22%) 0.082 0.125 (50.60%) 0.067 1.043
LCB Lepanto Consolidated Mining Co. ''B'' 0.082 (-3.53%) 0.085 0.129 (57.32%) 0.066 1.03
LFM Liberty Flour Mills, Inc. 14.02 (0.14%) 14 17.74 (26.53%) 10.58 24.596 0.90 (6.42%)
LMG LMG Corp. 0.395 (0.00%) 0.395 0.415 (5.06%) 0.23 14.63
LODE Lodestar Investment Hldgs Corp. 0.38 (-2.56%) 0.39 0.88 (131.58%) 0.36
LOTO Pacific Online Systems Corporation 3.85 (-3.27%) 3.98 5.46 (41.82%) 1.71 5.378 0.10 (2.60%)
LPC 0.05 (0.00%) 0.05 0.11 (120.00%) 0.05
LPZ Lopez Holdings Corporation 4.22 (-0.71%) 4.25 4.75 (12.56%) 3.7 3.297 0.10 (2.37%)
LSC Lorenzo Shipping Corporation 0.54 (0.00%) 0.54 0.84 (55.56%) 0.52 2.077
LTG LT Group, Inc. 9.67 (0.21%) 9.65 10.62 (9.82%) 8.5 4.519 1.20 (12.41%)
MA Manila Mining Corporation ''A'' 0.0045 (-2.17%) 0.0046 0.01 (122.22%) 0.0035 225.00
MAB Manila Mining Corporation ''B'' 0.0047 (0.00%) 0.0047 0.01 (112.77%) 0.0038 235.00
MAC Macroasia Corporation 4.07 (-0.49%) 4.09 5 (22.85%) 3.7 5.732 0.05 (1.23%)
MACAY Macay Holdings, Inc. 6.28 (4.67%) 6 8.2 (30.57%) 4.9
MAH Metro Alliance Hold'gs and Eqts. ''A'' 0.55 (-6.78%) 0.59 0.78 (41.82%) 0.395
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 0.51 (0.00%) 0.51 0.74 (45.10%) 0.5
MARC Marcventures Holdings, Inc. 0.75 (1.35%) 0.74 1.15 (53.33%) 0.66 57.692
MAXS Max's Group, Inc. 3.43 (-2.00%) 3.5 5.19 (51.31%) 2.96 0.19 (5.54%)
MB Manila Bulletin Publishing Corp. 0.229 (0.00%) 0.229 0.35 (52.84%) 0.18 31.37
MBC Manila Broadcasting Company 7.3 (0.00%) 7.3 8.99 (23.15%) 5.8 0.30 (4.11%)
MBT Metropolitan Bank and Trust Company 64.3 (-3.31%) 66.5 66.5 (3.42%) 49.2 10.304 2.20 (3.42%)
MED MEDCO Holdings, Inc. 0.148 (0.00%) 0.148 0.174 (17.57%) 0.08
MEDIC 0.29 (-4.92%) 0.305 0.67 (131.03%) 0.285
MEG Megaworld Corporation 1.91 (-0.52%) 1.92 2.14 (12.04%) 1.9 3.537 0.07 (3.66%)
MER Manila Electric Company 353 (-0.56%) 355 399.8 (13.26%) 297 17.086 28.07 (7.95%)
MFC Manulife Financial Corporation 1245 (0.00%) 1245 1300 (4.42%) 810 11.513 1.46 (0.12%)
MFIN Makati Finance Corporation 1.89 (11.18%) 1.7 2.56 (35.45%) 1.47 0.01 (0.53%)
MG Millennium Global Holdings, Inc. 0.091 (0.00%) 0.091 0.135 (48.35%) 0.087
MHC Mabuhay Holdings Corporation 0.17 (0.00%) 0.17 0.227 (33.53%) 0.111 22.667
MJC Manila Jockey Club, Inc. 1.27 (0.00%) 1.27 2.17 (70.87%) 0.97 52.049 0.05 (3.94%)
MJIC MJC Investments Corporation 1 (0.00%) 1 1.45 (45.00%) 0.67 500.00
MM MerryMart Consumer Corp. 0.99 (1.02%) 0.98 1.42 (43.43%) 0.97
MONDE 9.86 (-0.90%) 9.95 11.44 (16.02%) 6.1
MRC MRC Allied, Inc. 1.17 (1.74%) 1.15 2.65 (126.50%) 1.05 39.00
MREIT 13.36 (-0.30%) 13.4 15.9 (19.01%) 11.54
MRSGI Metro Retail Stores Group, Inc. 1.31 (-0.76%) 1.32 1.6 (22.14%) 1.14 0.06 (4.58%)
MVC Mabuhay Vinyl Corporation 5.5 (0.18%) 5.49 6.54 (18.91%) 4.8 10.00 0.10 (1.82%)
MWC Manila Water Company, Inc. 21.15 (-1.17%) 21.4 22 (4.02%) 16.8 9.57 0.62 (2.93%)
MWIDE Megawide Construction Corporation 3.08 (0.00%) 3.08 4 (29.87%) 2.85 11.00 1.00 (32.47%)
MWP Megawide Const. Corp. - Perpetual Pref. 100.7 (0.00%) 100.7 102.1 (1.39%) 99.5
MWP2A 97 (0.00%) 97 99.8 (2.89%) 85.25
MWP2B 93.9 (0.00%) 93.9 99 (5.43%) 87
MWP4 94.95 (-0.05%) 95 100 (5.32%) 85
MWP5 101.5 (0.00%) 101.5 107 (5.42%) 99
NI NiHAO Minerals Resources Int'l, Inc. 0.48 (0.00%) 0.48 0.83 (72.92%) 0.345 16.00
NIKL Nickel Asia Corporation 4.03 (-2.66%) 4.14 7.15 (77.42%) 4.02 20.15 0.24 (5.96%)
NOW Now Corporation 1 (-1.96%) 1.02 1.88 (88.00%) 0.99
NRCP National Reinsurance Corp. of the Phils. 0.365 (0.00%) 0.365 0.63 (72.60%) 0.35 4.932
OM Omico Corporation 0.232 (0.00%) 0.232 0.315 (35.78%) 0.228 -9.765
OPM Oriental Pet. and Minerals Corp. ''A'' 0.0089 (-3.26%) 0.0092 0.011 (23.60%) 0.0073 14.319 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.0088 (0.00%) 0.0088 0.011 (25.00%) 0.0076 12.571
ORE Oriental Peninsula Resources Group, Inc. 0.63 (0.00%) 0.63 0.91 (44.44%) 0.57 105.00
OV The Philodrill Corporation 0.0093 (-2.11%) 0.0095 0.0097 (4.30%) 0.007 15.50
PA Pacifica Holdings, Inc. 1.4 (35.92%) 1.03 2.24 (60.00%) 1 -15,555.554
PAL PAL Holdings Inc. 5.7 (1.79%) 5.6 5.7 (0.00%) 5.01
PAX Paxys, Inc. 1.2 (0.00%) 1.2 1.8 (50.00%) 1.02 40.00
PBB Philippine Business Bank 8.5 (-3.19%) 8.78 10 (17.65%) 6.9 5.183 0.70 (8.24%)
PBC Philippine Bank of Communications 17.46 (0.00%) 17.46 19.2 (9.97%) 14.02 7.245
PCOR Petron Corporation 3.15 (-2.48%) 3.23 4.7 (49.21%) 3.04 11.25 0.10 (3.17%)
PERC Petroenergy Resources Corporation 4.35 (0.00%) 4.35 5.1 (17.24%) 4.1 8.448 0.05 (1.15%)
PGOLD Puregold Price Club, Inc. 25.5 (-1.16%) 25.8 33.6 (31.76%) 25.5 10.759 2.80 (10.98%)
PHA Premiere Horizon Alliance Corporation 0.201 (-1.47%) 0.204 0.33 (64.18%) 0.16 11.167
PHES Phil. Estates Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.29 27.50
PHN Phinma Corporation 20 (0.00%) 20 20.75 (3.75%) 18 24.096 1.20 (6.00%)
PHR PH Resorts Group Holdings, Inc. 0.88 (-12.87%) 1.01 1.13 (28.41%) 0.45
PIZZA Shakey's Pizza Asia Ventures, Inc. 10.02 (-1.18%) 10.14 10.72 (6.99%) 7.84 0.10 (1.00%)
PLC Premium Leisure Corp. 0.92 (4.55%) 0.88 0.94 (2.17%) 0.455 0.05 (5.43%)
PLUS 10 (0.20%) 9.98 10.12 (1.20%) 2.42
PMPC Panasonic Manufacturing Phils. Corp. 5.5 (0.00%) 5.5 5.98 (8.73%) 4.53 4.365 0.26 (4.73%)
PNB Philippine National Bank 19.8 (-0.70%) 19.94 20.8 (5.05%) 18.1 2.809
PNX Phoenix Petroleum Philippines, Inc. 4.35 (0.00%) 4.35 8.1 (86.21%) 3.9 7.131
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 100.4 (0.00%) 100.4 102.5 (2.09%) 96.2
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 34.9 (0.00%) 34.9 56.9 (63.04%) 21.1
PNX4 Phoenix Petroleum - Perpetual Pref. 4 219.8 (4.17%) 211 460 (109.28%) 150
PNXP Phoenix Petroleum - Perpetual Pref. 100 (0.00%) 100 100 (0.00%) 100
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
PPC Pryce Corporation 5.37 (-0.56%) 5.4 5.87 (9.31%) 4.9 0.31 (5.77%)
PRC Philippine Racing Club, Inc. 4.98 (0.00%) 4.98 7.29 (46.39%) 4.8 8.045 0.08 (1.61%)
PREIT 1.6 (1.27%) 1.58 1.67 (4.37%) 1.45
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1000 (0.00%) 1000 1028 (2.80%) 900
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1027 (0.00%) 1027 1115 (8.57%) 1000
PRF3A Petron Corp. - Perpetual Pref. Series 3A 980 (0.00%) 980 1050 (7.14%) 950 85.89 (8.76%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 964 (0.42%) 960 1020 (5.81%) 860 71.38 (7.40%)
PRF4A 999.5 (0.00%) 999.5 1010 (1.05%) 930
PRF4B 1010 (0.00%) 1010 1010 (0.00%) 900
PRF4C 991 (-0.85%) 999.5 1030 (3.94%) 960
PRIM Prime Media Holdings, Inc. 3.1 (5.08%) 2.95 3.19 (2.90%) 1.79
PRMX Primex Corporation 2.17 (2.84%) 2.11 3.44 (58.53%) 2 180.833 0.00 (0.00%)
PSB Philippine Savings Bank 53 (0.00%) 53 58 (9.43%) 50.2 6.60 3.00 (5.66%)
PSE The Philippine Stock Exchange, Inc 191.8 (-0.10%) 192 200 (4.28%) 156 23.025 10.00 (5.21%)
PTC Philippine Trust Company 85 (0.00%) 85 120 (41.18%) 85 108.974
PX Philex Mining Corporation 2.92 (-0.34%) 2.93 3.54 (21.23%) 2.55 23.74 0.02 (0.68%)
PXP PXP Energy Corporation 3.4 (2.41%) 3.32 6.35 (86.76%) 3.08 12.143
RCB Rizal Commercial Banking Corp. 22.2 (0.91%) 22 25.5 (14.86%) 20.6 7.986 1.08 (4.86%)
RCI Roxas and Company, Inc. 2.19 (8.42%) 2.02 2.28 (4.11%) 0.415 19.909
RCR 5.15 (0.00%) 5.15 5.94 (15.34%) 4.55
REDC 6.78 (0.00%) 6.78 7.88 (16.22%) 5
REG Republic Glass Holdings Corp. 2.8 (0.00%) 2.8 3.1 (10.71%) 2.71 23.333 0.03 (1.07%)
RFM RFM Corporation 3.09 (-0.32%) 3.1 3.63 (17.48%) 2.88 8.583 0.25 (8.09%)
RLC Robinsons Land Corporation 16.7 (-0.60%) 16.8 17.1 (2.40%) 13.34 10.00 0.52 (3.11%)
RLT Philippine Realty and Holdings Corp. 0.14 (0.00%) 0.14 0.214 (52.86%) 0.119 1.40
ROCK Rockwell Land Corporation 1.5 (1.35%) 1.48 1.6 (6.67%) 1.3 3.105 0.08 (5.33%)
ROX Roxas Holdings, Inc. 0.65 (0.00%) 0.65 0.9 (38.46%) 0.5 8.125
RRHI Robinsons Retail Holdings, Inc. 37.3 (0.13%) 37.25 57.8 (54.96%) 35.05 4.00 (10.72%)
SBS SBS Philippines Corporation 4.02 (-4.29%) 4.2 4.85 (20.65%) 3.55
SCC Semirara Mining and Power Corporation 34 (0.00%) 34 37.05 (8.97%) 27 14.912 7.00 (20.59%)
SECB Security Bank Corporation 68.6 (1.18%) 67.8 95 (38.48%) 67.45 5.119 3.00 (4.37%)
SEVN Philippine Seven Corporation 83 (0.00%) 83 89 (7.23%) 70 43.455
SFI Swift Foods, Inc. 0.077 (-1.28%) 0.078 0.084 (9.09%) 0.05 1.534
SFIP Swift Foods, Inc. Conv. Pref. 1.8 (0.00%) 1.8 1.89 (5.00%) 1.28
SGI Solid Group, Inc. 0.95 (0.00%) 0.95 1.06 (11.58%) 0.86 7.917 0.06 (6.32%)
SGP Synergy Grid and Dev't Phils., Inc. 7.7 (-5.17%) 8.12 11 (42.86%) 5.81 192.50 0.35 (4.55%)
SHLPH Pilipinas Shell Petroleum Corporation 11.42 (-1.55%) 11.6 17.12 (49.91%) 10.52
SHNG Shang Properties, Inc. 3.8 (1.06%) 3.76 4 (5.26%) 2.53 6.667 0.29 (7.63%)
SLF Sun Life Financial, Inc. 2950 (-1.67%) 3000 3100 (5.08%) 2290 17.096 3.75 (0.13%)
SLI Sta. Lucia Land, Inc. 3.2 (-3.03%) 3.3 3.5 (9.38%) 2.71 15.238 0.04 (1.25%)
SM SM Investments Corporation 980 (0.00%) 980 1005 (2.55%) 786 26.486 7.50 (0.77%)
SMC San Miguel Corporation 101.4 (-1.55%) 103 124.7 (22.98%) 97 17.099 1.40 (1.38%)
SMC2A San Miguel Corporation Series 2-A Pref. 74 (0.00%) 74 76.9 (3.92%) 74
SMC2B San Miguel Corporation Series 2-B Pref. 76.05 (0.00%) 76.05 77.5 (1.91%) 73.15
SMC2C San Miguel Corporation Series 2-C Pref. 76.35 (0.00%) 76.35 80.9 (5.96%) 75.9
SMC2D San Miguel Corporation Series 2-D Pref. 75.3 (0.00%) 75.3 76.15 (1.13%) 73
SMC2E San Miguel Corporation Series 2-E Pref. 76.55 (0.00%) 76.55 78 (1.89%) 75.2
SMC2F San Miguel Corporation Series 2-F Pref. 73.2 (0.41%) 72.9 74.95 (2.39%) 70 6.38 (8.72%)
SMC2G San Miguel Corporation Series 2-G Pref. 76.7 (0.00%) 76.7 77.85 (1.50%) 73
SMC2H San Miguel Corporation Series 2-H Pref. 75 (0.00%) 75 77.4 (3.20%) 73.8
SMC2I San Miguel Corporation Series 2-I Pref. 73.75 (2.29%) 72.1 74.8 (1.42%) 69 5.94 (8.05%)
SMC2J 70 (1.45%) 69 73.9 (5.57%) 65
SMC2K 69 (-1.43%) 70 75 (8.70%) 62
SMC2L 78.2 (0.26%) 78 79 (1.02%) 75
SMC2N 78.8 (0.06%) 78.75 78.95 (0.19%) 75.5
SMC2O 80.6 (0.37%) 80.3 80.6 (0.00%) 75.5
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73
SMPH SM Prime Holdings, Inc. 32.35 (2.70%) 31.5 35.4 (9.43%) 27.7 24.508 0.24 (0.74%)
SOC SOCResources, Inc. 0.36 (0.00%) 0.36 0.47 (30.56%) 0.33 41.379
SPC SPC Power Corporation 8.88 (4.47%) 8.5 9.3 (4.73%) 6.7 7.462 0.20 (2.25%)
SPM Seafront Resources Corporation 1.54 (0.00%) 1.54 1.98 (28.57%) 1.02 7.742
SPNEC 1.08 (0.00%) 1.08 1.79 (65.74%) 1.04
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 3.86 (1.58%) 3.8 4.02 (4.15%) 1.51 0.11 (2.85%)
SSP SFA Semicon Philippines Corporation 1.94 (-3.48%) 2.01 2.57 (32.47%) 1.55 0.00 (0.00%)
STI STI Education Systems Holdings, Inc. 0.73 (-5.19%) 0.77 0.86 (17.81%) 0.34 12.167 0.02 (2.74%)
STR Vistamalls, Inc. 2.36 (-1.26%) 2.39 3 (27.12%) 2.22 7.564 0.03 (1.27%)
SUN Suntrust Home Developers, Inc. 0.85 (-2.30%) 0.87 1.04 (22.35%) 0.7 18.478
T TKC Metals Corporation 0.41 (-4.65%) 0.43 0.8 (95.12%) 0.355 -0.82
TBGI Transpacific Broadband Group Int'l. Inc. 0.135 (-2.17%) 0.138 0.23 (70.37%) 0.121 675.00
TCB2A 0.68 (-5.56%) 0.72 0.97 (42.65%) 0.47
TCB2C 48 (0.00%) 48 51.9 (8.13%) 42.05
TCB2D 49.75 (0.00%) 49.75 52.95 (6.43%) 48
TECH Cirtek Holdings Philippines Corporation 1.69 (0.00%) 1.69 3.15 (86.39%) 1.46 2.966
TECHW 0.188 (6.82%) 0.176 0.65 (245.74%) 0.1
TEL PLDT, Inc. 1370 (2.09%) 1342 1425 (4.01%) 1094 13.177 108.00 (7.88%)
TFC PTFC Redevelopment Corporation 49 (0.00%) 49 64 (30.61%) 40.05 19.291
TFHI Top Frontier Investment Holdings, Inc. 90.3 (-0.06%) 90.35 148 (63.90%) 83.15
TUGS Harbor Star Shipping Services, Inc. 0.7 (0.00%) 0.7 1.06 (51.43%) 0.7
UBP Union Bank of the Philippines 43 (-0.46%) 43.2 70 (62.79%) 40 3.733 2.00 (4.65%)
UPM United Paragon Mining Corporation 0.0042 (16.67%) 0.0036 0.0059 (40.48%) 0.0035 -21.00
UPSON 1.02 (-2.86%) 1.05 3.3 (223.53%) 0.92
URC Universal Robina Corporation 99.7 (-4.78%) 104.7 156.5 (56.97%) 99.55 22.506 5.74 (5.76%)
V Vantage Equities, Inc. 0.79 (2.60%) 0.77 0.82 (3.80%) 0.7 4.913
VITA Vitarich Corporation 0.49 (-2.00%) 0.5 0.67 (36.73%) 0.47 12.25
VLL Vista Land and Lifescapes, Inc. 1.59 (0.00%) 1.59 1.85 (16.35%) 1.54 1.789 0.06 (3.77%)
VMC Victorias Milling Company, Inc. 2.74 (1.11%) 2.71 3.8 (38.69%) 2.1 8.839
VREIT 1.72 (0.00%) 1.72 1.77 (2.91%) 1.5
VVT Vivant Corporation 15.4 (0.00%) 15.4 23.2 (50.65%) 13.16 6.74
WEB Philweb Corporation 1.7 (-0.58%) 1.71 2.37 (39.41%) 1.63 2.291
WIN Wellex Industries, Inc. 0.24 (-7.69%) 0.26 0.275 (14.58%) 0.213 -26.667
WLCON Wilcon Depot, Inc. 18.46 (0.33%) 18.4 30.4 (64.68%) 17.7 0.37 (2.00%)
WPI Waterfront Philippines, Inc. 0.395 (-3.66%) 0.41 0.475 (20.25%) 0.35 2.453
X Xurpas Inc. 0.285 (5.56%) 0.27 0.345 (21.05%) 0.182
ZHI Zeus Holdings, Inc. 0.08 (-1.23%) 0.081 0.127 (58.75%) 0.066 -333.333

Labels: