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 (%) |
|---|---|---|---|---|---|---|---|
| SLF | Sun Life Financial, Inc. | 1822 (0.05%) | 1821 | 2000 (9.77%) | 1805 | 14.315 | 1.33 (0.07%) |
| MFC | Manulife Financial Corporation | 835 (1.21%) | 825 | 1050 (25.75%) | 800 | 22.096 | 0.62 (0.07%) |
| PTC | Philippine Trust Company | 108 (-1.82%) | 110 | 220 (103.70%) | 95 | 104.854 | 0.20 (0.19%) |
| MWIDE | Megawide Construction Corporation | 16 (-0.12%) | 16.02 | 25 (56.25%) | 14.9 | 39.024 | 0.05 (0.31%) |
| JGS | JG Summit Holdings, Inc. | 54 (1.89%) | 53 | 81 (50.00%) | 46.9 | 17.089 | 0.28 (0.52%) |
| ALHI | Anchor Land Holdings, Inc. | 11.06 (2.03%) | 10.84 | 29.25 (164.47%) | 8 | 28.359 | 0.06 (0.54%) |
| ALI | Ayala Land, Inc. | 41.75 (4.90%) | 39.8 | 47.5 (13.77%) | 36.05 | 34.792 | 0.24 (0.57%) |
| MPI | Metro Pacific Investments Corporation | 4.92 (-1.60%) | 5 | 7.08 (43.90%) | 4.2 | 14.261 | 0.03 (0.61%) |
| SEVN | Philippine Seven Corporation | 101.9 (-2.02%) | 104 | 195 (91.36%) | 99.39 | 46.318 | 0.65 (0.00%) |
| STR | Starmalls, Inc. | 6.27 (-2.64%) | 6.44 | 32 (410.37%) | 6 | 53.59 | 0.04 (0.64%) |
| HOUSE | 8990 Holdings, Inc. | 7.37 (-1.47%) | 7.48 | 7.96 (8.01%) | 4.86 | 0.05 (0.68%) | |
| SMPH | SM Prime Holdings, Inc. | 37 (2.78%) | 36 | 39.7 (7.30%) | 32.1 | 37.678 | 0.26 (0.70%) |
| BDO | BDO Unibank, Inc. | 120.6 (7.58%) | 112.1 | 167.7 (39.05%) | 110.5 | 17.632 | 0.90 (0.75%) |
| AC | Ayala Corporation | 898 (1.47%) | 885 | 1116 (24.28%) | 867.5 | 26.497 | 6.92 (0.77%) |
| RWM | Travellers Int'l. Hotel Group, Inc. | 5.17 (0.78%) | 5.13 | 5.45 (5.42%) | 3.33 | 0.04 (0.77%) | |
| JFC | Jollibee Foods Corporation | 272 (0.37%) | 271 | 305.4 (12.28%) | 240 | 58.90 | 2.18 (0.80%) |
| PIZZA | Shakey's Pizza Asia Ventures, Inc. | 12.2 (0.66%) | 12.12 | 17.48 (43.28%) | 12.1 | 0.10 (0.82%) | |
| SMC | San Miguel Corporation | 168 (0.54%) | 167.1 | 180.1 (7.20%) | 96.9 | 66.403 | 1.40 (0.83%) |
| FDC | Filinvest Development Corporation | 7.2 (0.00%) | 7.2 | 8.15 (13.19%) | 6.83 | 15.319 | 0.06 (0.83%) |
| MJC | Manila Jockey Club, Inc. | 5.9 (-1.17%) | 5.97 | 6.82 (15.59%) | 2.37 | 3,277.778 | 0.05 (0.85%) |
| FEU | Far Eastern University, Inc. | 919 (0.00%) | 919 | 1020 (10.99%) | 900 | 17.578 | 8.00 (0.87%) |
| SM | SM Investments Corporation | 892 (3.48%) | 862 | 1142 (28.03%) | 826 | 37.499 | 7.77 (0.87%) |
| RRHI | Robinsons Retail Holdings, Inc. | 79 (0.00%) | 79 | 108.1 (36.84%) | 76.5 | 0.70 (0.89%) | |
| PGOLD | Puregold Price Club, Inc. | 44.8 (0.00%) | 44.8 | 55.1 (22.99%) | 43.85 | 24.751 | 0.40 (0.89%) |
| MACAY | Macay Holdings, Inc. | 13.36 (0.00%) | 13.36 | 26.4 (97.60%) | 12 | 0.12 (0.90%) | |
| PNX | Phoenix Petroleum Philippines, Inc. | 10.96 (-1.26%) | 11.1 | 13.84 (26.28%) | 10.56 | 18.267 | 0.10 (0.91%) |
| GLOPP | Globe Telecom, Inc. - Perpetual Pref. | 495 (0.41%) | 493 | 545 (10.10%) | 490 | 5.20 (1.05%) | |
| MFIN | Makati Finance Corporation | 2.8 (0.00%) | 2.8 | 4.34 (55.00%) | 2.69 | 0.03 (15.61%) | |
| LAND | City and Land Developers, Inc. | 0.9 (0.00%) | 0.9 | 1.33 (47.78%) | 0.52 | 15.00 | 0.01 (7.41%) |
| MEG | Megaworld Corporation | 4.42 (6.00%) | 4.17 | 5.85 (32.35%) | 3.98 | 13.769 | 0.05 (1.13%) |
| PX | Philex Mining Corporation | 3.38 (-0.59%) | 3.4 | 8.9 (163.31%) | 3.38 | 18.674 | 0.04 (1.18%) |
| HI | House of Investments, Inc. | 5.7 (0.00%) | 5.7 | 9 (57.89%) | 5.7 | 3.526 | 0.07 (1.23%) |
| RFM | RFM Corporation | 4.8 (0.00%) | 4.8 | 5.47 (13.96%) | 4.3 | 18.462 | 0.06 (1.25%) |
| CNPF | Century Pacific Food, Inc. | 14 (1.74%) | 13.76 | 17.8 (27.14%) | 13.1 | 0.18 (1.29%) | |
| VVT | Vivant Corporation | 19.02 (0.00%) | 19.02 | 29.95 (57.47%) | 16 | 18.484 | 0.28 (1.47%) |
| ACR | Alsons Consolidated Resources, Inc. | 1.19 (0.85%) | 1.18 | 1.46 (22.69%) | 1.08 | 39.667 | 0.02 (1.68%) |
| COSCO | Cosco Capital, Inc. | 5.86 (0.17%) | 5.85 | 8.62 (47.10%) | 5.6 | 0.10 (1.71%) | |
| MWC | Manila Water Company, Inc. | 24.25 (0.21%) | 24.2 | 32.4 (33.61%) | 23.35 | 10.062 | 0.42 (1.73%) |
| ALCPB | Arthaland Corp. Perpetual Pref "B" | 99 (0.00%) | 99 | 109 (10.10%) | 98 | 1.76 (1.78%) | |
| SECB | Security Bank Corporation | 168.5 (-0.30%) | 169 | 268.2 (59.17%) | 168 | 13.195 | 3.00 (1.78%) |
| I | I-Remit, Inc. | 1.6 (1.27%) | 1.58 | 2.15 (34.37%) | 1.46 | 76.923 | 0.03 (1.88%) |
| RLC | Robinson Land Corporation | 18.78 (-3.69%) | 19.5 | 27.4 (45.90%) | 17.5 | 13.511 | 0.36 (1.92%) |
| IPO | iPeople, Inc. | 12.02 (-7.40%) | 12.98 | 16.5 (37.27%) | 11.8 | 12.15 | 0.24 (2.00%) |
| MRSGI | Metro Retail Stores Group, Inc. | 2.49 (-0.40%) | 2.5 | 4.42 (77.51%) | 2.4 | 0.05 (2.01%) | |
| FGEN | First Gen Corporation | 17 (1.07%) | 16.82 | 19.72 (16.00%) | 14.1 | 10.119 | 0.35 (2.06%) |
| LPZ | Lopez Holdings Corporation | 4.71 (-1.87%) | 4.8 | 6.88 (46.07%) | 3.54 | 3.49 | 0.10 (2.12%) |
| BPI | Bank of the Philippine Islands | 83.9 (4.88%) | 80 | 125.45 (49.52%) | 78.9 | 18.082 | 1.80 (2.15%) |
| MVC | Mabuhay Vinyl Corporation | 3.23 (0.00%) | 3.23 | 4 (23.84%) | 2.93 | 24.846 | 0.07 (2.17%) |
| VLL | Vista Land and Lifescapes, Inc. | 5.97 (-0.50%) | 6 | 7.3 (22.28%) | 5.52 | 9.598 | 0.13 (2.18%) |
| SHNG | Shang Properties, Inc. | 3.2 (0.00%) | 3.2 | 3.59 (12.19%) | 3.01 | 5.351 | 0.07 (2.19%) |
| RCB | Rizal Commercial Banking Corp. | 24.85 (-1.19%) | 25.15 | 58.99 (137.38%) | 24.85 | 8.094 | 0.55 (2.21%) |
| DNL | D and L Industries, Inc. | 10.28 (1.78%) | 10.1 | 12.76 (24.12%) | 9.72 | 22.844 | 0.24 (2.33%) |
| X | Xurpas Inc. | 2.08 (0.97%) | 2.06 | 5.94 (185.58%) | 2.02 | 0.05 (2.40%) | |
| MER | Manila Electric Company | 365 (3.99%) | 351 | 395 (8.22%) | 275.6 | 21.547 | 8.93 (2.45%) |
| CIC | Concepcion Industrial Corporation | 40 (0.00%) | 40 | 68.85 (72.13%) | 40 | 1.00 (12.50%) | |
| CEU | Centro Escolar University | 7.98 (0.00%) | 7.98 | 9.38 (17.54%) | 6.14 | 8.581 | 0.20 (2.51%) |
| AUB | Asia United Bank Corporation | 59 (-1.50%) | 59.9 | 60.1 (1.86%) | 50.4 | 1.50 (2.54%) | |
| EW | East West Banking Corporation | 12.86 (1.58%) | 12.66 | 24.07 (87.17%) | 12.56 | 8.931 | 0.33 (5.13%) |
| ICT | Int'l Container Terminal Services, Inc. | 92.95 (3.28%) | 90 | 115 (23.72%) | 76.95 | 185.90 | 2.47 (2.66%) |
| PSB | Philippine Savings Bank | 84.05 (0.00%) | 84.05 | 90 (7.08%) | 80 | 8.585 | 2.25 (2.68%) |
| CHIB | China Banking Corporation | 29.8 (0.51%) | 29.65 | 37.5 (25.84%) | 29.6 | 10.658 | 0.80 (33.56%) |
| CHI | Cebu Holdings, Inc. | 5.25 (-2.23%) | 5.37 | 8.9 (69.52%) | 5.23 | 12.209 | 0.15 (2.86%) |
| STI | STI Education Systems Holdings, Inc. | 0.7 (-5.41%) | 0.74 | 1.93 (175.71%) | 0.59 | 9.459 | 0.02 (2.86%) |
| REG | Republic Glass Holdings Corp. | 2.74 (5.38%) | 2.6 | 5.85 (113.50%) | 2.47 | 13.70 | 0.08 (2.92%) |
| ROCK | Rockwell Land Corporation | 1.97 (1.55%) | 1.94 | 2.78 (41.12%) | 1.77 | 7.337 | 0.06 (3.05%) |
| EURO | Euro-Med Laboratories Phil., Inc. | 1.6 (0.00%) | 1.6 | 1.93 (20.62%) | 1.54 | 26.667 | 0.05 (3.13%) |
| SHLPH | Pilipinas Shell Petroleum Corporation | 52.25 (-2.06%) | 53.35 | 69 (32.06%) | 48.1 | 1.65 (3.16%) | |
| FPH | First Phil. Holdings Corp. | 63.05 (-2.93%) | 64.95 | 69 (9.44%) | 60.75 | 6.578 | 2.00 (3.17%) |
| ATI | Asian Terminals, Inc. | 13.5 (0.00%) | 13.5 | 16.98 (25.78%) | 10.84 | 15.341 | 0.43 (3.19%) |
| COL | COL Financial Group, Inc. | 16.26 (-0.85%) | 16.4 | 16.82 (3.44%) | 15 | 29.564 | 0.60 (3.69%) |
| PSE | The Philippine Stock Exchange, Inc | 188.9 (-0.05%) | 189 | 259.8 (37.53%) | 185 | 20.29 | 7.00 (3.71%) |
| CEB | Cebu Air, Inc. | 72.8 (1.11%) | 72 | 113.4 (55.77%) | 65.5 | 10.055 | 2.75 (3.78%) |
| LBC | LBC Express Holdings, Inc. | 14.7 (0.82%) | 14.58 | 19.9 (35.37%) | 14 | 0.58 (3.95%) | |
| DMC | DMCI Holdings, Inc. | 12.14 (1.85%) | 11.92 | 16.48 (35.75%) | 9.82 | 12.515 | 0.48 (3.95%) |
| FLI | Filinvest Land, Inc. | 1.46 (3.55%) | 1.41 | 2.21 (51.37%) | 1.4 | 6.952 | 0.06 (4.11%) |
| GLO | Globe Telecom, Inc. | 2170 (2.36%) | 2120 | 2228 (2.67%) | 1475 | 18.067 | 91.00 (4.19%) |
| CDC | Cityland Development Corporation | 0.95 (4.40%) | 0.91 | 1.56 (64.21%) | 0.85 | 4.75 | 0.04 (84.21%) |
| PIP | Pepsi-Cola Products Philippines, Inc. | 1.66 (-7.78%) | 1.8 | 3.1 (86.75%) | 1.66 | 7.545 | 0.07 (4.22%) |
| SMC2D | San Miguel Corporation Series 2-D Pref. | 75.85 (1.13%) | 75 | 78.5 (3.49%) | 72 | 3.34 (4.40%) | |
| CPG | Century Properties Group, Inc. | 0.44 (2.33%) | 0.43 | 0.54 (22.73%) | 0.415 | 3.385 | 0.02 (4.55%) |
| PRF2A | Petron Corp. - Perpetual Pref. Series 2A | 1010 (0.00%) | 1010 | 1090 (7.92%) | 990 | 47.25 (4.68%) | |
| SMC2E | San Miguel Corporation Series 2-E Pref. | 75.7 (0.00%) | 75.7 | 80 (5.68%) | 74 | 3.56 (4.70%) | |
| FB | San Miguel Food and Beverage, Inc. | 95.5 (1.06%) | 94.5 | 104 (8.90%) | 30.6 | 4.50 (4.71%) | |
| SMC2H | San Miguel Corporation Series 2-H Pref. | 75.2 (0.00%) | 75.2 | 79.6 (5.85%) | 74.25 | 3.56 (4.73%) | |
| SMC2I | San Miguel Corporation Series 2-I Pref. | 75 (-1.32%) | 76 | 81.7 (8.93%) | 75 | 3.56 (4.75%) | |
| GTPPA | GT Capital Non-Voting Perpetual Pref "A" | 974 (0.00%) | 974 | 1050 (7.80%) | 832 | 46.30 (4.75%) | |
| DDPR | DoubleDragon Properties Corp. Pref. | 100.2 (0.00%) | 100.2 | 107.5 (7.29%) | 100 | 4.86 (4.85%) | |
| SMC2G | San Miguel Corporation Series 2-G Pref. | 75.2 (0.00%) | 75.2 | 79.95 (6.32%) | 74.9 | 3.70 (4.92%) | |
| PRF2B | Petron Corp. - Perpetual Pref. Series 2B | 1010 (0.00%) | 1010 | 1178 (16.63%) | 1000 | 51.44 (5.09%) | |
| SMC2F | San Miguel Corporation Series 2-F Pref. | 75.1 (0.13%) | 75 | 82.7 (10.12%) | 75 | 3.83 (5.10%) | |
| GTPPB | GT Capital Non-Voting Perpetual Pref "B" | 985 (0.00%) | 985 | 1050 (6.60%) | 950 | 50.95 (5.17%) | |
| SGI | Solid Group, Inc. | 1.35 (-2.17%) | 1.38 | 2.1 (55.56%) | 1.32 | 5.00 | 0.07 (5.19%) |
| CROWN | Crown Asia Chemicals Corporation | 1.73 (0.00%) | 1.73 | 2.21 (27.75%) | 1.7 | 0.09 (5.20%) | |
| MWP | Megawide Const. Corp. - Perpetual Pref. | 100.2 (0.00%) | 100.2 | 112.9 (12.67%) | 95.1 | 5.27 (5.26%) | |
| TEL | PLDT, Inc. | 1438 (4.96%) | 1370 | 1762 (22.53%) | 1100 | 14.119 | 76.00 (5.29%) |
| LOTO | Pacific Online Systems Corporation | 11 (0.00%) | 11 | 15.4 (40.00%) | 10 | 14.085 | 0.60 (5.45%) |
| PNX3A | Phoenix Petroleum - Non-Voting Pref. 3A | 100.2 (0.20%) | 100 | 106.8 (6.59%) | 99.5 | 5.57 (5.56%) | |
| SMC2B | San Miguel Corporation Series 2-B Pref. | 75.2 (0.07%) | 75.15 | 91 (21.01%) | 74.5 | 4.29 (5.70%) | |
| SMC2C | San Miguel Corporation Series 2-C Pref. | 78.2 (0.00%) | 78.2 | 82.95 (6.07%) | 75 | 4.50 (5.75%) | |
| PNX3B | Phoenix Petroleum - Non-Voting Pref. 3B | 104 (0.00%) | 104 | 115 (10.58%) | 100 | 6.08 (5.85%) | |
| FGENF | First Gen Corporation - Preferred | 102 (0.00%) | 102 | 115 (12.75%) | 80 | 8.00 (7.84%) | |
| CIP | Chemical Industries of the Phils. | 193.3 (0.00%) | 193.3 | 460 (137.97%) | 151.1 | 17.17 (8.88%) | |
| PMPC | Panasonic Manufacturing Phils. Corp. | 5.85 (0.86%) | 5.8 | 14.78 (152.65%) | 5.16 | 15.00 | 0.70 (11.97%) |
| GMA7 | GMA Network, Inc. | 5.49 (2.62%) | 5.35 | 6.55 (19.31%) | 5.25 | 12.621 | 0.73 (13.30%) |
| HLCM | Holcim Philippines, Inc. | 6.98 (-0.85%) | 7.04 | 13.2 (89.11%) | 6.98 | 5.54 | 0.98 (14.04%) |
| SPC | SPC Power Corporation | 5.66 (0.00%) | 5.66 | 7 (23.67%) | 4.49 | 5.717 | 0.80 (14.13%) |
| SCC | Semirara Mining and Power Corporation | 27.15 (2.07%) | 26.6 | 47.4 (74.59%) | 26.6 | 3.419 | 5.00 (6.14%) |
| GLOPA | Globe Telecom, Inc - Preferred "A" | 5 (0.00%) | 5 | 0 () | 0 | 30.00 (600.00%) | |
| LRP | Leisure and Resorts World Corp.-Pref | 1.04 (0.00%) | 1.04 | 1.14 (9.62%) | 1.01 | 502000.09 (48269239.42%) | |
| SOC | SOCResources, Inc. | 0.81 (0.00%) | 0.81 | 1.1 (35.80%) | 0.74 | 6.398 | |
| CA | Concrete Aggregates Corp. "A" | 70.95 (-1.80%) | 72.25 | 105 (47.99%) | 53 | ||
| MAH | Metro Alliance Holdings & Equities Corp. | 1.48 (-8.07%) | 1.61 | 5.5 (271.62%) | 1.48 | ||
| MED | MEDCO Holdings, Inc. | 0.52 (-1.89%) | 0.53 | 0.72 (38.46%) | 0.51 | ||
| MHC | Mabuhay Holdings Corporation | 0.62 (0.00%) | 0.62 | 0.84 (35.48%) | 0.26 | 82.667 | |
| FGENG | First Gen Corporation - Series G Pref. | 101 (0.00%) | 101 | 118.7 (17.52%) | 90.4 | ||
| MJIC | MJC Investments Corporation | 3.35 (0.00%) | 3.35 | 4.01 (19.70%) | 3.15 | 1,675.00 | |
| MRP | Melco Resorts and Entertainment (Phils.) | 7 (0.00%) | 7 | 9.27 (32.43%) | 5.02 | ||
| AR | Abra Mining and Industrial Corp. | 0.0024 (0.00%) | 0.0024 | 0.0038 (58.33%) | 0.0021 | -50.00 | |
| SMC2A | San Miguel Corporation Series 2-A Pref. | 74 (-2.05%) | 75.55 | 76.9 (3.92%) | 74 | ||
| NRCP | National Reinsurance Corp. of the Phils. | 0.97 (-3.00%) | 1 | 1.93 (98.97%) | 0.78 | 11.548 | |
| LC | Lepanto Consolidated Mining Co. "A" | 0.111 (-0.89%) | 0.112 | 0.1933 (74.14%) | 0.109 | 1.394 | |
| OPM | Oriental Pet. and Minerals Corp. "A" | 0.012 (0.00%) | 0.012 | 0.014 (16.67%) | 0.011 | 13.333 | |
| ATN | ATN Holdings, Inc. "A" | 1.22 (-3.17%) | 1.26 | 1.69 (38.52%) | 0.32 | 1,109.091 | |
| ORE | Oriental Peninsula Resources Group, Inc. | 1.12 (4.67%) | 1.07 | 1.53 (36.61%) | 0.84 | 6.257 | |
| FPHP | First Phil. Holdings Corp. Pref Series B | 101.4 (0.00%) | 101.4 | 108 (6.51%) | 100.5 | ||
| PA | Pacifica, Inc. | 0.039 (2.63%) | 0.038 | 0.059 (51.28%) | 0.036 | -433.333 | |
| CSB | Citystate Savings Bank | 7.65 (-1.92%) | 7.8 | 10 (30.72%) | 6.1 | ||
| PERC | Petroenergy Resources Corporation | 4.02 (0.25%) | 4.01 | 6.66 (65.67%) | 3.62 | 11.167 | |
| KPH | Keppel Philippines Holdings, Inc. "A" | 4.47 (0.00%) | 4.47 | 6.5 (45.41%) | 4.47 | 20.505 | |
| PHN | Phinma Corporation | 8.75 (1.98%) | 8.58 | 10 (14.29%) | 7.5 | 5.872 | |
| CPV | Cebu Property Venture and Dev't Corp."A" | 6.5 (0.00%) | 6.5 | 9.15 (40.77%) | 5.52 | ||
| MB | Manila Bulletin Publishing Corp. | 0.43 (0.00%) | 0.43 | 0.68 (58.14%) | 0.4 | 21.50 | |
| ABSP | ABS-CBN Holdings Corporation "PDR" | 19.9 (0.10%) | 19.88 | 40.8 (105.03%) | 18.7 | ||
| POPI | Prime Orion Philippines, Inc. | 2.51 (-0.40%) | 2.52 | 4.1 (63.35%) | 2.03 | 27.889 | |
| IS | Island Information and Technology, Inc. | 0.115 (1.77%) | 0.113 | 0.178 (54.78%) | 0.111 | 9,319.593 | |
| APO | Anglo-Philippine Holdings Corporation | 0.93 (0.00%) | 0.93 | 1.18 (26.88%) | 0.88 | 10.333 | |
| FJPB | F and J Prince Holdings Corp. "B" | 4.7 (0.00%) | 4.7 | 6.38 (35.74%) | 4.5 | ||
| PXP | PXP Energy Corporation | 15.28 (-0.65%) | 15.38 | 19.42 (27.09%) | 5.7 | 54.571 | |
| MG | Millenium Global Holdings, Inc. | 0.186 (-0.53%) | 0.187 | 0.255 (37.10%) | 0.171 | ||
| MAB | Manila Mining Corporation "B" | 0.0073 (0.00%) | 0.0073 | 0.012 (64.38%) | 0.0052 | 365.00 | |
| BH | BHI Holdings, Inc. | 1400 (0.00%) | 1400 | 2990 (113.57%) | 1051 | ||
| RLT | Philippine Realty and Holdings Corp. | 0.44 (4.76%) | 0.42 | 0.71 (61.36%) | 0.4 | 22.00 | |
| CAB | Concrete Aggregates Corp. "B" | 88.3 (0.00%) | 88.3 | 168 (90.26%) | 76.05 | ||
| ROX | Roxas Holdings, Inc. | 2.91 (6.59%) | 2.73 | 5.78 (98.63%) | 2.71 | 296.939 | |
| MBC | Manila Broadcasting Company | 16.36 (0.00%) | 16.36 | 24 (46.70%) | 15 | ||
| LSC | Lorenzo Shipping Corporation | 0.94 (2.17%) | 0.92 | 1.67 (77.66%) | 0.9 | 11.75 | |
| GPH | Grand Plaza Hotel Corporation | 11.32 (0.00%) | 11.32 | 22.75 (100.97%) | 10.1 | ||
| SLI | Sta. Lucia Land, Inc. | 1.16 (1.75%) | 1.14 | 1.22 (5.17%) | 0.98 | 14.684 | |
| SRDC | Supercity Realty Development Corporation | 0.8 (-39.39%) | 1.32 | 0.8 (0.00%) | 0.8 | ||
| LR | Leisure and Resorts World Corporation | 3.68 (1.66%) | 3.62 | 7.49 (103.53%) | 3.55 | 4.876 | |
| UBP | Union Bank of the Philippines | 66.6 (-0.60%) | 67 | 90.02 (35.17%) | 66.5 | 11.725 | |
| LMG | LMG Chemicals Corporation | 5.1 (2.00%) | 5 | 6.09 (19.41%) | 3.83 | -910.714 | |
| PNB | Philippine National Bank | 43.5 (0.35%) | 43.35 | 60.5 (39.08%) | 43.15 | 8.896 | |
| PHEN | PHINMA Energy Corporation | 1.01 (1.00%) | 1 | 1.89 (87.13%) | 0.94 | 5.316 | |
| GMAP | GMA Holdings, Inc. "PDR" | 5.2 (0.00%) | 5.2 | 6.4 (23.08%) | 5.06 | ||
| UPM | United Paragon Mining Corporation | 0.0078 (-1.27%) | 0.0079 | 0.012 (53.85%) | 0.0057 | -39.00 | |
| FNI | Global Ferronickel Holdings, Inc. | 1.89 (-1.56%) | 1.92 | 3.17 (67.72%) | 1.85 | ||
| VITA | Vitarich Corporation | 2.07 (1.47%) | 2.04 | 4.2 (102.90%) | 1.74 | 690.00 | |
| DAVIN | Da Vinci Capital Holdings, Inc. | 4.5 (-10.00%) | 5 | 7.31 (62.44%) | 4.5 | ||
| VMC | Victorias Milling Company, Inc. | 2.44 (0.41%) | 2.43 | 3.75 (53.69%) | 2.43 | 5.81 | |
| ACPA | Ayala Corporation Preferred Class "A" | 500 (2.25%) | 489 | 540 (8.00%) | 489 | ||
| ABS | ABS-CBN Corporation | 20.9 (0.97%) | 20.7 | 40.7 (94.74%) | 20 | 5.879 | |
| SFIP | Swift Foods, Inc. Conv. Pref. | 1.85 (0.00%) | 1.85 | 4.38 (136.76%) | 1.85 | ||
| WIN | Wellex Industries, Inc. | 0.27 (0.00%) | 0.27 | 0.42 (55.56%) | 0.172 | -30.00 | |
| BCP | Benguet Corporation Conv. Pref. "A" | 12.02 (0.00%) | 12.02 | 44.55 (270.63%) | 12.02 | ||
| IMP | Imperial Resources, Inc. | 2 (-1.48%) | 2.03 | 3.72 (86.00%) | 2 | -28.571 | |
| NOW | Now Corporation | 7.44 (4.94%) | 7.09 | 20 (168.82%) | 2.17 | ||
| AAA | Asia Amalgamated Holdings Corp. | 1.61 (-1.23%) | 1.63 | 2.25 (39.75%) | 1.21 | -35.698 | |
| EMP | Emperador Inc. | 7.05 (0.14%) | 7.04 | 8.96 (27.09%) | 6.8 | ||
| BMM | Bogo Medellin Milling Company | 112 (0.00%) | 112 | 265 (136.61%) | 98 | 42.912 | |
| PCOR | Petron Corporation | 9.15 (4.45%) | 8.76 | 10.6 (15.85%) | 8.58 | 61.00 | |
| LIHC | Lodestar Investment Hldgs Corp. | 0.56 (-6.67%) | 0.6 | 0.9 (60.71%) | 0.52 | -93.333 | |
| TUGS | Harbor Star Shipping Services, Inc. | 2.53 (9.05%) | 2.32 | 6.09 (140.71%) | 2.1 | ||
| FAF | First Abacus Financial Holdings Corp. | 0.64 (4.92%) | 0.61 | 0.73 (14.06%) | 0.61 | 213.333 | |
| IRC | IRC Properties, Inc. | 2.3 (0.00%) | 2.3 | 2.8 (21.74%) | 0.66 | 76.667 | |
| GSMI | Ginebra San Miguel Inc. | 28 (-0.71%) | 28.2 | 32.9 (17.50%) | 13.94 | -7.865 | |
| GTCAP | GT Capital Holdings, Inc. | 838 (4.36%) | 803 | 1400.97 (67.18%) | 803 | 12.052 | |
| LCB | Lepanto Consolidated Mining Co. "B" | 0.122 (0.83%) | 0.121 | 0.1982 (62.46%) | 0.111 | 1.533 | |
| DWC | Discovery World Corporation | 2.23 (-3.04%) | 2.3 | 4.2 (88.34%) | 2 | ||
| AB | Atok-Big Wedge Company, Inc. | 17.2 (-0.46%) | 17.28 | 43 (150.00%) | 12 | 2,730.159 | |
| ATNB | ATN Holdings, Inc. "B" | 1.24 (-1.59%) | 1.26 | 1.7 (37.10%) | 0.31 | 1,127.273 | |
| ABA | AbaCore Capital Holdings, Inc. | 0.405 (3.85%) | 0.39 | 0.45 (11.11%) | 0.2 | 1.884 | |
| EDC | Energy Development Corporation | 7.05 (-0.14%) | 7.06 | 7.65 (8.51%) | 4.8 | 17.322 | |
| TECH | Cirtek Holdings Philippines Corporation | 38 (7.04%) | 35.5 | 65 (71.05%) | 28.5 | 62.295 | 0.00 (0.00%) |
| ION | Ionics, Inc. | 1.91 (-3.05%) | 1.97 | 3.2 (67.54%) | 1.73 | 11.938 | |
| T | TKC Metals Corporation | 1.03 (3.00%) | 1 | 1.45 (40.78%) | 0.89 | -2.06 | |
| LRW | Leisure and Resorts World Corp.-Warrants | 2.44 (5.17%) | 2.32 | 5.15 (111.07%) | 2.16 | ||
| BCB | Benguet Corporation "B" | 1.2 (-4.00%) | 1.25 | 2.18 (81.67%) | 0.87 | 1.188 | |
| TFHI | Top Frontier Investment Holdings, Inc. | 280 (0.00%) | 280 | 320 (14.29%) | 251 | ||
| JOH | Jolliville Holdings Corporation | 5.06 (0.00%) | 5.06 | 7.7 (52.17%) | 4.2 | 5.954 | |
| FMETF | First Metro Philippine Equity ETF | 110.7 (2.22%) | 108.3 | 133.2 (20.33%) | 104.1 | ||
| TFC | PTFC Redevelopment Corporation | 33 (0.00%) | 33 | 59.9 (81.52%) | 27.75 | 39.286 | |
| IMI | Integrated Micro-Electronics, Inc. | 12.04 (1.52%) | 11.86 | 21.66 (79.90%) | 11.18 | 17.706 | 0.00 (0.00%) |
| H2O | Philippine H2O Ventures Corporation | 5.16 (-2.64%) | 5.3 | 10.8 (109.30%) | 4.7 | 32.351 | |
| DD | DoubleDragon Properties Corp. | 21.05 (-1.86%) | 21.45 | 44.35 (110.69%) | 20.8 | ||
| TBGI | Transpacific Broadband Group Int'l. Inc. | 0.54 (3.85%) | 0.52 | 0.84 (55.56%) | 0.183 | 100.00 | |
| BEL | Belle Corporation | 2.59 (-0.77%) | 2.61 | 4.1 (58.30%) | 2.59 | 22.328 | |
| FPI | Forum Pacific, Inc. | 0.203 (-0.98%) | 0.205 | 0.27 (33.00%) | 0.18 | -6.548 | |
| BKR | Bright Kindle Res. and Investments, Inc. | 1.51 (2.72%) | 1.47 | 3.24 (114.57%) | 1.27 | ||
| KEP | Keppel Philippines Properties, Inc. | 4.09 (0.00%) | 4.09 | 5 (22.25%) | 4.01 | 409.00 | |
| JAS | Jackstones, Inc. | 3.54 (0.00%) | 3.54 | 5.62 (58.76%) | 3 | ||
| KPHB | Keppel Philippines Holdings, Inc. "B" | 5.35 (0.00%) | 5.35 | 6.38 (19.25%) | 5.33 | 24.541 | |
| MAXS | Max's Group, Inc. | 11.44 (-0.52%) | 11.5 | 20.45 (78.76%) | 10.82 | ||
| LFM | Liberty Flour Mills, Inc. | 49.95 (0.00%) | 49.95 | 70 (40.14%) | 26.4 | 45.409 | |
| PLC | Premium Leisure Corp. | 0.89 (0.00%) | 0.89 | 1.64 (84.27%) | 0.84 | ||
| PRIM | Prime Media Holdings, Inc. | 1.2 (-1.64%) | 1.22 | 1.98 (65.00%) | 0.99 | ||
| BC | Benguet Corporation "A" | 0.98 (1.03%) | 0.97 | 2.01 (105.10%) | 0.97 | 0.97 | |
| MRC | MRC Allied, Inc. | 0.76 (5.56%) | 0.72 | 0.94 (23.68%) | 0.29 | 25.333 | |
| BCOR | Berjaya Philippines, Inc. | 1.9 (1.60%) | 1.87 | 12.82 (574.74%) | 1.82 | 9.223 | |
| OM | Omico Corporation | 0.77 (1.32%) | 0.76 | 0.78 (1.30%) | 0.405 | -32.41 | |
| SSI | SSI Group, Inc. | 2.2 (1.85%) | 2.16 | 4.84 (120.00%) | 1.8 | ||
| OV | The Philodrill Corporation | 0.012 (0.00%) | 0.012 | 0.013 (8.33%) | 0.011 | 20.00 | |
| ACPB2 | Ayala Corp. Class "B" Series 2 Pref. | 495.4 (0.00%) | 495.4 | 540 (9.00%) | 495 | ||
| PHES | Phil. Estates Corporation | 0.455 (1.11%) | 0.45 | 0.6 (31.87%) | 0.295 | 455.00 | |
| SSP | SFA Semicon Philippines Corporation | 1.6 (5.96%) | 1.51 | 2.98 (86.25%) | 1.38 | ||
| APX | Apex Mining Company, Inc. | 1.5 (1.35%) | 1.48 | 2.42 (61.33%) | 1.4 | 150.00 | |
| BLOOM | Bloomberry Resorts Corporation | 7.98 (-1.48%) | 8.1 | 14.86 (86.22%) | 7.98 | 21.00 | |
| MARC | Marcventures Holdings, Inc. | 1.24 (-0.80%) | 1.25 | 2.08 (67.74%) | 1.2 | 2.696 | |
| GREEN | Greenergy Holdings, Inc. | 0.37 (0.00%) | 0.37 | 1.2 (224.32%) | 0.35 | -82.185 | |
| ANS | A. Soriano Corporation | 6 (0.00%) | 6 | 7.9 (31.67%) | 5.95 | 5.825 | |
| AEV | Aboitiz Equity Ventures, Inc. | 46.9 (6.35%) | 44.1 | 79 (68.44%) | 44.1 | 14.73 | |
| LTG | LT Group, Inc. | 15 (-1.57%) | 15.24 | 25.3 (68.67%) | 14.86 | 24.59 | |
| PAL | PAL Holdings Inc. | 8.5 (-1.16%) | 8.6 | 12.56 (47.76%) | 7.6 | ||
| ALCO | Arthaland Corporation | 0.68 (-2.86%) | 0.7 | 1.19 (75.00%) | 0.68 | 16.152 | |
| 2GO | 2GO Group, Inc. | 11.62 (-2.35%) | 11.9 | 23.75 (104.39%) | 11.62 | ||
| SUN | Suntrust Home Developers, Inc. | 0.77 (1.32%) | 0.76 | 0.92 (19.48%) | 0.73 | 48.125 | |
| PPC | Pryce Corporation | 5.8 (0.00%) | 5.8 | 7.07 (21.90%) | 5.65 | ||
| V | Vantage Equities, Inc. | 1.19 (0.85%) | 1.18 | 1.43 (20.17%) | 1.17 | 17.761 | |
| GERI | Global-Estate Resorts, Inc. | 1.1 (-1.79%) | 1.12 | 1.64 (49.09%) | 1.1 | 16.667 | |
| VUL | Vulcan Industrial and Mining Corporation | 2.22 (-1.77%) | 2.26 | 2.46 (10.81%) | 0.6 | 22.356 | |
| SBS | SBS Philippines Corporation | 7.77 (-0.38%) | 7.8 | 11.8 (51.87%) | 5.4 | ||
| ZHI | Zeus Holdings, Inc. | 0.2 (0.00%) | 0.2 | 0.28 (40.00%) | 0.185 | -833.333 | |
| GEO | GEOGRACE Resources Philippines, Inc. | 0.207 (-0.48%) | 0.208 | 0.275 (32.85%) | 0.175 | 32.344 | |
| ABG | Asiabest Group International, Inc. | 29.05 (-29.32%) | 41.1 | 46 (58.35%) | 15.7 | 5,810.00 | |
| DNA | Philab Holdings Corp. | 2.86 (0.00%) | 2.86 | 6.65 (132.52%) | 2.8 | ||
| DFNN | DFNN, Inc. | 8.99 (1.24%) | 8.88 | 10 (11.23%) | 6.5 | 42.81 | |
| AGI | Alliance Global Group, Inc. | 13 (7.44%) | 12.1 | 17.3 (33.08%) | 11.52 | 9.56 | |
| ISM | ISM Communications Corporation | 2.91 (1.75%) | 2.86 | 3.64 (25.09%) | 1.3 | 43.433 | |
| IDC | Italpinas Development Corporation | 5.7 (0.00%) | 5.7 | 13.09 (129.65%) | 2.87 | ||
| PHA | Premiere Horizon Alliance Corporation | 0.41 (1.23%) | 0.405 | 0.53 (29.27%) | 0.32 | 13.312 | |
| IPM | IPM Holdings, Inc. | 7.7 (-0.65%) | 7.75 | 9 (16.88%) | 7.51 | ||
| ELI | Empire East Land Holdings, Inc. | 0.55 (0.00%) | 0.55 | 0.75 (36.36%) | 0.55 | 14.865 | |
| FOOD | Alliance Select Foods Int'l, Inc. | 1.07 (1.90%) | 1.05 | 1.3 (21.50%) | 0.52 | 19.455 | |
| CEI | Crown Equities, Inc. | 0.226 (3.20%) | 0.219 | 0.385 (70.35%) | 0.195 | 452.00 | |
| FJP | F and J Prince Holdings Corp. "A" | 5.74 (0.00%) | 5.74 | 6.9 (20.21%) | 4.01 | 15.944 | |
| URC | Universal Robina Corporation | 151 (5.96%) | 142.5 | 174 (15.23%) | 111.3 | 26.585 | |
| BHI | Boulevard Holdings, Inc. | 0.06 (0.00%) | 0.06 | 0.082 (36.67%) | 0.052 | 100.00 | |
| PBC | Philippine Bank of Communications | 21 (0.00%) | 21 | 26 (23.81%) | 19.6 | 30.882 | |
| BLFI | BDO Leasing and Finance, Inc. | 2.43 (1.25%) | 2.4 | 4.36 (79.42%) | 2.3 | 9.346 | |
| CPVB | Cebu Property Venture and Dev't Corp."B" | 6.5 (0.00%) | 6.5 | 9 (38.46%) | 5.52 | 12.264 | |
| BRN | A Brown Company, Inc. | 0.85 (2.41%) | 0.83 | 1.28 (50.59%) | 0.8 | 146.552 | |
| PORT | Globalport 900, Inc. | 7.3 (0.00%) | 7.3 | 14.48 (98.36%) | 5.1 | ||
| BSC | Basic Energy Corporation | 0.227 (4.13%) | 0.218 | 0.315 (38.77%) | 0.208 | 113.50 | |
| NI | NiHAO Minerals Resources Int'l, Inc. | 1.07 (-0.93%) | 1.08 | 1.85 (72.90%) | 1.03 | 35.667 | |
| EVER | Ever Gotesco Resources and Hold'gs, Inc. | 0.11 (0.00%) | 0.11 | 0.164 (49.09%) | 0.11 | 2.619 | |
| PAX | Paxys, Inc. | 3.17 (-3.94%) | 3.3 | 4.21 (32.81%) | 2.72 | 1.539 | |
| EG | IP E-Game Ventures Inc. | 0.0094 (0.00%) | 0.0094 | 0.016 (70.21%) | 0.0086 | 2.35 | |
| PRC | Philippine Racing Club, Inc. | 8.95 (0.00%) | 8.95 | 11.98 (33.85%) | 7.7 | 10.783 | |
| HVN | Golden Haven Memorial Park, Inc. | 314 (-0.57%) | 315.8 | 392 (24.84%) | 15.92 | ||
| MA | Manila Mining Corporation "A" | 0.0072 (0.00%) | 0.0072 | 0.011 (52.78%) | 0.007 | 360.00 | |
| CHP | Cemex Holdings Philippines, Inc. | 2.74 (-3.86%) | 2.85 | 5.89 (114.96%) | 2.74 | ||
| SPM | Seafront Resources Corporation | 2.58 (0.00%) | 2.58 | 3.34 (29.46%) | 2.52 | 129.00 | |
| EEI | EEI Corporation | 8.48 (-2.19%) | 8.67 | 14.86 (75.24%) | 8.45 | 43.354 | |
| ACE | Acesite (Phils.) Hotel Corp. | 1.43 (-0.69%) | 1.44 | 2.2 (53.85%) | 1.22 | 6.50 | |
| APL | Apollo Global Capital, Inc. | 0.045 (2.27%) | 0.044 | 0.072 (60.00%) | 0.038 | ||
| PBB | Philippine Business Bank | 11.52 (-0.52%) | 11.58 | 13.7 (18.92%) | 11.52 | 28.80 | |
| ECP | Easycall Comm. Phils., Inc. | 20.9 (7.29%) | 19.48 | 76.5 (266.03%) | 3.12 | 232.222 | |
| FFI | Filipino Fund, Inc. | 8.59 (0.00%) | 8.59 | 14.24 (65.77%) | 7.54 | 22.605 | |
| DIZ | Dizon Copper Silver Mines, Inc. | 7.3 (-2.28%) | 7.47 | 9 (23.29%) | 7.01 | -121.667 | |
| SFI | Swift Foods, Inc. | 0.125 (-3.10%) | 0.129 | 0.19 (52.00%) | 0.124 | 2.083 | |
| CYBR | Cyber Bay Corporation | 0.395 (1.28%) | 0.39 | 0.53 (34.18%) | 0.39 | -8.404 | |
| NIKL | Nickel Asia Corporation | 4.32 (-1.82%) | 4.4 | 7.78 (80.09%) | 4.16 | 16.00 | |
| AP | Aboitiz Power Corporation | 36.6 (3.39%) | 35.4 | 43.1 (17.76%) | 33.05 | 15.314 | |
| PRMX | Primex Corporation | 4.21 (2.68%) | 4.1 | 7.41 (76.01%) | 2.48 | 27.091 | |
| MBT | Metropolitan Bank and Trust Company | 68 (6.25%) | 64 | 104.97 (54.37%) | 64 | 11.604 | |
| ARA | Araneta Properties, Inc. | 2.11 (0.48%) | 2.1 | 2.61 (23.70%) | 1.85 | 90.558 | |
| CPM | Century Peak Metals Holdings Corporation | 1.93 (1.05%) | 1.91 | 2.09 (8.29%) | 1.39 | 16.083 | |
| AT | Atlas Cons. Mining and Dev't Corp. | 3.1 (0.00%) | 3.1 | 5.22 (68.39%) | 3.1 | 51.667 | |
| WLCON | Wilcon Depot, Inc. | 10.12 (-2.50%) | 10.38 | 12.3 (21.54%) | 7.95 | ||
| ANI | AgriNurture, Inc. | 18 (0.11%) | 17.98 | 18.1 (0.56%) | 9.05 | 22.222 | |
| EAGLE | Eagle Cement Corporation | 15.2 (-0.65%) | 15.3 | 16.68 (9.74%) | 13.82 | ||
| WEB | Philweb Corporation | 4.48 (0.45%) | 4.46 | 10 (123.21%) | 4.25 | 6.037 | |
| CLI | Cebu Landmasters, Inc. | 4.31 (-2.49%) | 4.42 | 5.5 (27.61%) | 4.21 | ||
| MAC | Macroasia Corporation | 16.1 (-1.35%) | 16.32 | 23.08 (43.35%) | 10.62 | 59.63 | |
| PPG | Phinma Petroleum and Geothermal, Inc. | 3.84 (6.37%) | 3.61 | 4.83 (25.78%) | 1.88 | ||
| RCI | Roxas and Company, Inc. | 2.69 (2.28%) | 2.63 | 4.95 (84.01%) | 1.82 | 38.429 | |
| CLC | Chelsea Logistics Holdings Corp. | 5.9 (0.00%) | 5.9 | 10.5 (77.97%) | 5.8 | ||
| OPMB | Oriental Pet. and Minerals Corp. "B" | 0.013 (-7.14%) | 0.014 | 0.014 (7.69%) | 0.012 | 14.444 | |
| UNI | Unioil Resources and Holdings Co., Inc. | 0.246 (0.00%) | 0.246 | 0.31 (26.02%) | 0.21 | 585.714 | |
| MAHB | Metro Alliance Holdings & Equities Corp. | 1.49 (0.00%) | 1.49 | 5.45 (265.77%) | 1.36 | ||
| FBP2 | San Miguel Food and Beverage, Inc. Preferred | 1000 (0.00%) | 1000 | 1025 (2.50%) | 920 | ||
| COAL | Coal Asia Holdings, Inc. | 0.3 (0.00%) | 0.3 | 0.39 (30.00%) | 0.29 | ||
| FERRO | Ferronoux Holdings, Inc. | 4.24 (0.00%) | 4.24 | 5.11 (20.52%) | 3 | ||
| CAT | Central Azucarera De Tarlac | 18 (0.56%) | 17.9 | 51.2 (184.44%) | 17.08 | 3.529 | |
| APC | APC Group, Inc. | 0.475 (1.06%) | 0.47 | 0.91 (91.58%) | 0.42 | 23.75 | |
| SGP | Synergy Grid and Dev't Phils., Inc. | 348 (0.00%) | 348 | 1100 (216.09%) | 175.1 | -2,175.00 | |
| WPI | Waterfront Philippines, Inc. | 0.67 (-2.90%) | 0.69 | 1.42 (111.94%) | 0.67 | 13.137 |
Labels: Stocks, Philippines, All Listed Companies, PSE, Philippine Stock Exchange