PSEi: 7456.31 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 2023 Cash Div (%)
JAS Jackstones, Inc. 1.58 (29.51%) 1.22 1.67 (5.70%) 0.75
GPH Grand Plaza Hotel Corporation 8.3 (22.96%) 6.75 12.58 (51.57%) 6.71
PAX Paxys, Inc. 1.97 (20.86%) 1.63 2.01 (2.03%) 1.02 65.667
PBC Philippine Bank of Communications 17.42 (14.61%) 15.2 17.88 (2.64%) 14.02 7.228
COAL Coal Asia Holdings, Inc. 0.16 (12.68%) 0.142 0.21 (31.25%) 0.11
MFIN Makati Finance Corporation 1.82 (11.66%) 1.63 2.38 (30.77%) 1.39 0.01 (0.55%)
MB Manila Bulletin Publishing Corp. 0.21 (11.11%) 0.189 0.275 (30.95%) 0.172 28.767
LCB Lepanto Consolidated Mining Co. ''B'' 0.088 (8.64%) 0.081 0.093 (5.68%) 0.059 1.106
LC Lepanto Consolidated Mining Co. ''A'' 0.09 (7.14%) 0.084 0.094 (4.44%) 0.058 1.131
IPM IPM Holdings, Inc. 2.67 (6.80%) 2.5 4.5 (68.54%) 1.95
BC Benguet Corporation ''A'' 3.81 (6.72%) 3.57 5.4 (41.73%) 3.46 20.053
I I-Remit, Inc. 0.32 (6.67%) 0.3 0.71 (121.88%) 0.2 35.165
DIZ Dizon Copper Silver Mines, Inc. 2.55 (6.25%) 2.4 3.2 (25.49%) 1.94 4.322
VITA Vitarich Corporation 0.76 (5.56%) 0.72 0.8 (5.26%) 0.42 19.00
X Xurpas Inc. 0.174 (5.45%) 0.165 0.305 (75.29%) 0.162
ALLHC AyalaLand Logistics Holdings Corp. 2.06 (5.10%) 1.96 2.25 (9.22%) 1.55
MER Manila Electric Company 495 (5.10%) 471 495 (0.00%) 345 23.959 28.07 (5.67%)
ALTER 0.93 (4.49%) 0.89 0.94 (1.08%) 0.61
SECB Security Bank Corporation 98.2 (4.47%) 94 99.25 (1.07%) 60 7.328 3.00 (3.05%)
MFC Manulife Financial Corporation 1680 (4.35%) 1610 1680 (0.00%) 810 15.536 1.46 (0.09%)
GMAP GMA Holdings, Inc. ''PDR'' 6.99 (4.33%) 6.7 9 (28.76%) 6.01
CNVRG Converge ICT Solutions, Inc. 17.16 (4.13%) 16.48 17.4 (1.40%) 7.63
HOME AllHome Corp. 0.76 (4.11%) 0.73 1.78 (134.21%) 0.63 0.07 (9.21%)
PPC Pryce Corporation 8.12 (4.10%) 7.8 8.47 (4.31%) 5.03 0.31 (3.82%)
ORE Oriental Peninsula Resources Group, Inc. 0.51 (4.08%) 0.49 0.72 (41.18%) 0.41 85.00
MG Millennium Global Holdings, Inc. 0.102 (4.08%) 0.098 0.136 (33.33%) 0.076
MBT Metropolitan Bank and Trust Company 81.5 (3.95%) 78.4 82.6 (1.35%) 49.2 13.061 2.20 (2.70%)
PRMX Primex Corporation 2.17 (3.33%) 2.1 3.12 (43.78%) 1.83 180.833 0.00 (0.00%)
PHN Phinma Corporation 20.65 (3.25%) 20 37.9 (83.54%) 18.82 24.88 1.20 (5.81%)
SM SM Investments Corporation 989 (3.13%) 959 1010 (2.12%) 801 26.73 7.50 (0.76%)
LODE Lodestar Investment Hldgs Corp. 0.33 (3.13%) 0.32 0.495 (50.00%) 0.255
PRF4B 1000 (3.09%) 970 1010 (1.00%) 950
ALI Ayala Land, Inc. 37.1 (3.06%) 36 38.95 (4.99%) 26.2 16.489 0.37 (1.00%)
CBC 61.4 (3.02%) 59.6 61.4 (0.00%) 29.7
AREIT AREIT, Inc. 39.9 (2.97%) 38.75 39.9 (0.00%) 28.2 1.60 (4.01%)
MAC Macroasia Corporation 6.3 (2.94%) 6.12 6.38 (1.27%) 3.75 8.873 0.05 (0.79%)
MONDE 10.6 (2.91%) 10.3 11.9 (12.26%) 7.66
HVN Golden MV Holdings, Inc. 2200 (2.80%) 2140 2200 (0.00%) 755.5
MAB Manila Mining Corporation ''B'' 0.0038 (2.70%) 0.0037 0.0068 (78.95%) 0.0032 190.00
BNCOM 8.63 (2.62%) 8.41 8.8 (1.97%) 6.1
CPG Century Properties Group, Inc. 0.395 (2.60%) 0.385 0.405 (2.53%) 0.26 3.591 0.02 (5.06%)
PSB Philippine Savings Bank 59.7 (2.40%) 58.3 61.7 (3.35%) 50.2 7.435 3.00 (5.03%)
FCG 0.88 (2.33%) 0.86 0.89 (1.14%) 0.59
WLCON Wilcon Depot, Inc. 16.84 (2.18%) 16.48 24.8 (47.27%) 15.3 0.37 (2.20%)
SSI SSI Group, Inc. 3.31 (2.16%) 3.24 4.49 (35.65%) 2.16 0.11 (3.32%)
UBP Union Bank of the Philippines 43.05 (2.14%) 42.15 50.56 (17.44%) 32.45 3.737 2.00 (4.65%)
SMPH SM Prime Holdings, Inc. 32.05 (2.07%) 31.4 35.4 (10.45%) 25.7 24.28 0.24 (0.75%)
BHI Boulevard Holdings, Inc. 0.099 (2.06%) 0.097 0.103 (4.04%) 0.047 165.00
CEB Cebu Air, Inc. 34.95 (2.04%) 34.25 38 (8.73%) 26 2.296
MVC Mabuhay Vinyl Corporation 6.12 (2.00%) 6 6.54 (6.86%) 4 11.127 0.10 (1.63%)
GLO Globe Telecom, Inc. 2450 (1.83%) 2406 2472 (0.90%) 1698 15.034 100.00 (4.08%)
AGI Alliance Global Group, Inc. 9.55 (1.81%) 9.38 11.92 (24.82%) 8.25 5.227 0.15 (1.57%)
SFI Swift Foods, Inc. 0.06 (1.69%) 0.059 0.087 (45.00%) 0.052 1.195
FMETF First Metro Philippine Equity ETF 120 (1.69%) 118 121.5 (1.25%) 93
TCB2D 49.1 (1.66%) 48.3 51.9 (5.70%) 46.25
STI STI Education Systems Holdings, Inc. 1.27 (1.60%) 1.25 1.38 (8.66%) 0.395 21.167 0.02 (1.57%)
ICT Int'l Container Terminal Services, Inc. 408.4 (1.59%) 402 446 (9.21%) 197 394.232 10.00 (2.45%)
XG 1.93 (1.58%) 1.9 2.19 (13.47%) 1.7
PGOLD Puregold Price Club, Inc. 33 (1.54%) 32.5 33.85 (2.58%) 22.55 13.924 2.80 (8.48%)
ACEN AC Energy Corporation 5.33 (1.52%) 5.25 6 (12.57%) 3.1 0.04 (0.75%)
BDO BDO Unibank, Inc. 161 (1.51%) 158.6 169 (4.97%) 122 16.068 3.00 (1.86%)
PIZZA Shakey's Pizza Asia Ventures, Inc. 9.42 (1.51%) 9.28 10.72 (13.80%) 9.16 0.10 (1.06%)
NOW Now Corporation 0.71 (1.43%) 0.7 1.48 (108.45%) 0.65
SMC2I San Miguel Corporation Series 2-I Pref. 72 (1.41%) 71 73.75 (2.43%) 69.5 5.94 (8.25%)
IDC Italpinas Development Corporation 1.45 (1.40%) 1.43 1.55 (6.90%) 0.61
AC Ayala Corporation 730 (1.39%) 720 740 (1.37%) 562 13.489 11.42 (1.56%)
T TKC Metals Corporation 0.385 (1.32%) 0.38 0.55 (42.86%) 0.31 -0.77
ROCK Rockwell Land Corporation 1.57 (1.29%) 1.55 1.65 (5.10%) 1.3 3.25 0.08 (5.10%)
KPH Keppel Philippines Holdings, Inc. ''A'' 16.4 (1.23%) 16.2 25 (52.44%) 3.27 51.572 0.10 (0.61%)
PBB Philippine Business Bank 8.6 (1.18%) 8.5 9.5 (10.47%) 7.53 5.244 0.70 (8.14%)
ATN ATN Holdings, Inc. ''A'' 0.455 (1.11%) 0.45 0.71 (56.04%) 0.35 659.42
IMI Integrated Micro-Electronics, Inc. 1.85 (1.09%) 1.83 3.75 (102.70%) 1.5 1.691
WEB Philweb Corporation 1.87 (1.08%) 1.85 2.25 (20.32%) 1.49 2.52
ATI Asian Terminals, Inc. 19.16 (1.05%) 18.96 23 (20.04%) 14.72 10.301 1.00 (5.22%)
LPZ Lopez Holdings Corporation 2.9 (1.05%) 2.87 4.75 (63.79%) 2.8 2.266 0.10 (3.45%)
EW East West Banking Corporation 9.8 (1.03%) 9.7 10.2 (4.08%) 7.71 3.538 0.41 (4.18%)
FJP F and J Prince Holdings Corp. ''A'' 2.03 (1.00%) 2.01 2.62 (29.06%) 1.57 25.375 0.24 (11.82%)
DDPR DoubleDragon Properties Corp. Pref. 94 (0.97%) 93.1 98 (4.26%) 88.5 8.88 (9.45%)
GREEN Greenergy Holdings, Inc. 0.212 (0.95%) 0.21 0.47 (121.70%) 0.197 0.12
DDMPR DDMP REIT, Inc. 1.07 (0.94%) 1.06 1.31 (22.43%) 0.98 0.07 (6.54%)
TEL PLDT, Inc. 1516 (0.93%) 1502 1624 (7.12%) 1190 14.581 108.00 (7.12%)
KEEPR 2.17 (0.93%) 2.15 2.18 (0.46%) 1.3
AP Aboitiz Power Corporation 38.1 (0.93%) 37.75 39.55 (3.81%) 32.4 16.213 1.87 (4.91%)
MEG Megaworld Corporation 2.22 (0.91%) 2.2 2.25 (1.35%) 1.72 4.111 0.07 (3.15%)
BCB Benguet Corporation ''B'' 3.51 (0.86%) 3.48 5.49 (56.41%) 3.34 3.475
SPNEC 1.2 (0.84%) 1.19 1.4 (16.67%) 0.89
MRSGI Metro Retail Stores Group, Inc. 1.21 (0.83%) 1.2 1.52 (25.62%) 1.15 0.06 (4.96%)
RCI Roxas and Company, Inc. 3.8 (0.80%) 3.77 4.58 (20.53%) 0.415 34.545
RRHI Robinsons Retail Holdings, Inc. 40.8 (0.74%) 40.5 46.85 (14.83%) 34.6 4.00 (9.80%)
BSC Basic Energy Corporation 0.138 (0.73%) 0.137 0.247 (78.99%) 0.135 69.00
ACPAR 2524 (0.72%) 2506 2526 (0.08%) 2400
BRNP 97.3 (0.67%) 96.65 100 (2.77%) 93.5
FNI Global Ferronickel Holdings, Inc. 1.53 (0.66%) 1.52 2.78 (81.70%) 1.21 0.10 (6.54%)
JFC Jollibee Foods Corporation 276.8 (0.65%) 275 277.6 (0.29%) 204 47.019 2.30 (0.83%)
SGP Synergy Grid and Dev't Phils., Inc. 9.8 (0.62%) 9.74 10.84 (10.61%) 5.81 245.00 0.35 (3.57%)
LTG LT Group, Inc. 10.16 (0.59%) 10.1 10.48 (3.15%) 8.5 4.748 1.20 (11.81%)
LMG LMG Corp. 0.172 (0.58%) 0.171 0.415 (141.28%) 0.166 6.37
TFHI Top Frontier Investment Holdings, Inc. 69.4 (0.58%) 69 121 (74.35%) 60
JGS JG Summit Holdings, Inc. 26.45 (0.57%) 26.3 43.25 (63.52%) 22.9 6.053 0.40 (1.51%)
SMC2F San Miguel Corporation Series 2-F Pref. 72.95 (0.55%) 72.55 74 (1.44%) 70 6.38 (8.75%)
STR Vistamalls, Inc. 1.88 (0.53%) 1.87 3 (59.57%) 1.77 6.026 0.03 (1.60%)
CROWN Crown Asia Chemicals Corporation 1.92 (0.52%) 1.91 2.07 (7.81%) 1.49 0.13 (6.77%)
FB San Miguel Food and Beverage, Inc. 52.65 (0.48%) 52.4 54.6 (3.70%) 43 2.70 (5.13%)
ACENB 1085 (0.46%) 1080 1090 (0.46%) 1020
SMC2K 69 (0.44%) 68.7 75 (8.70%) 62
AT Atlas Cons. Mining and Dev't Corp. 4.63 (0.43%) 4.61 5.24 (13.17%) 2.97 77.167
BPI Bank of the Philippine Islands 140.6 (0.43%) 140 146.5 (4.20%) 96 22.003 3.36 (2.39%)
SEVN Philippine Seven Corporation 72.3 (0.42%) 72 75 (3.73%) 35 37.853
URC Universal Robina Corporation 103.4 (0.39%) 103 124.4 (20.31%) 89.1 23.341 5.74 (5.55%)
PRIM Prime Media Holdings, Inc. 2.65 (0.38%) 2.64 4.58 (72.83%) 2.3
CREIT 3.06 (0.33%) 3.05 3.1 (1.31%) 2.5
FILRT 3.1 (0.32%) 3.09 3.29 (6.13%) 2.55
GMA7 GMA Network, Inc. 7.07 (0.28%) 7.05 9.37 (32.53%) 6.85 13.117 1.10 (15.56%)
SHNG Shang Properties, Inc. 3.85 (0.26%) 3.84 4.2 (9.09%) 3.42 6.754 0.29 (7.53%)
APX Apex Mining Company, Inc. 3.95 (0.25%) 3.94 4.6 (16.46%) 2.41 79.00 0.05 (1.27%)
RLC Robinsons Land Corporation 16 (0.25%) 15.96 17.1 (6.88%) 13.84 9.581 0.52 (3.25%)
MWC Manila Water Company, Inc. 27 (0.19%) 26.95 30.2 (11.85%) 16.8 12.217 0.62 (2.30%)
MREIT 13.82 (0.14%) 13.8 14.2 (2.75%) 11.54
CIC Concepcion Industrial Corporation 14.4 (0.14%) 14.38 15.3 (6.25%) 11 0.50 (3.47%)
SPC SPC Power Corporation 9.19 (0.11%) 9.18 9.75 (6.09%) 6.7 7.723 0.20 (2.18%)
EMI 18.76 (0.11%) 18.74 21.15 (12.74%) 16.18
SMC2J 69.6 (0.07%) 69.55 73.9 (6.18%) 65
PSE The Philippine Stock Exchange, Inc 185 (0.00%) 185 204 (10.27%) 166.5 22.209 10.00 (5.41%)
EEIPB 98.5 (0.00%) 98.5 99 (0.51%) 80
EEIPA 98.5 (0.00%) 98.5 100 (1.52%) 80
REG Republic Glass Holdings Corp. 3.7 (0.00%) 3.7 3.7 (0.00%) 2.54 30.833 0.03 (0.81%)
RFM RFM Corporation 3.8 (0.00%) 3.8 4.05 (6.58%) 2.88 10.556 0.25 (6.58%)
ALCPD 455 (0.00%) 455 500 (9.89%) 400
PRF4C 1000 (0.00%) 1000 1009 (0.90%) 920
ROX Roxas Holdings, Inc. 1.45 (0.00%) 1.45 1.45 (0.00%) 0.5 18.125
8990B 100.9 (0.00%) 100.9 101 (0.10%) 90.1
UPSON 0.78 (0.00%) 0.78 1.85 (137.18%) 0.76
FPH First Phil. Holdings Corp. 60.7 (0.00%) 60.7 66 (8.73%) 59 2.525 2.20 (3.62%)
LPC 0.053 (0.00%) 0.053 0.116 (118.87%) 0.05
INFRA 0.43 (0.00%) 0.43 0.72 (67.44%) 0.36
GEO GEOGRACE Resources Philippines, Inc. 0.11 (0.00%) 0.11 0.18 (63.64%) 0.026 17.188
SPM Seafront Resources Corporation 1.6 (0.00%) 1.6 1.98 (23.75%) 1.02 8.044
GERI Global-Estate Resorts, Inc. 0.72 (0.00%) 0.72 0.95 (31.94%) 0.54 5.294 0.01 (1.39%)
SUN Suntrust Home Developers, Inc. 0.88 (0.00%) 0.88 1.03 (17.05%) 0.73 19.13
UPM United Paragon Mining Corporation 0.0035 (0.00%) 0.0035 0.0048 (37.14%) 0.003 -17.50
V Vantage Equities, Inc. 0.8 (0.00%) 0.8 0.96 (20.00%) 0.74 4.975
BALAI 0.4 (0.00%) 0.4 0.51 (27.50%) 0.34
VLL Vista Land and Lifescapes, Inc. 1.74 (0.00%) 1.74 1.85 (6.32%) 1.41 1.957 0.06 (3.45%)
VMC Victorias Milling Company, Inc. 2.09 (0.00%) 2.09 2.27 (8.61%) 1.05 6.742
VVT Vivant Corporation 18 (0.00%) 18 19 (5.56%) 11.28 7.877
CYBR Cyber Bay Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.24 -7.021
WIN Wellex Industries, Inc. 0.203 (0.00%) 0.203 0.29 (42.86%) 0.202 -22.556
ZHI Zeus Holdings, Inc. 0.077 (0.00%) 0.077 0.119 (54.55%) 0.065 -320.833
IMP Imperial Resources, Inc. 0.78 (0.00%) 0.78 0.83 (6.41%) 0.51 2.167
PRF4A 993.5 (0.00%) 993.5 1010 (1.66%) 910
AAA Asia Amalgamated Holdings Corp. 1.61 (0.00%) 1.61 2.25 (39.75%) 1.21 -35.698
ALHI Anchor Land Holdings, Inc. 4.69 (0.00%) 4.69 8.96 (91.04%) 3.6 6.091 0.03 (0.64%)
BMM Bogo Medellin Milling Company 52 (0.00%) 52 74.9 (44.04%) 50 15.339
CAT Central Azucarera De Tarlac 10.28 (0.00%) 10.28 22.4 (117.90%) 10 32.125
ATNB ATN Holdings, Inc. ''B'' 0.45 (0.00%) 0.45 0.75 (66.67%) 0.335 409.091
BCOR Berjaya Philippines, Inc. 9 (0.00%) 9 9.2 (2.22%) 6 750.00
CPGPB 101.9 (0.00%) 101.9 103.5 (1.57%) 96
FFI Filipino Fund, Inc. 5.62 (0.00%) 5.62 8.03 (42.88%) 3.6 729.87
IPO iPeople, Inc. 5.89 (0.00%) 5.89 7.5 (27.33%) 5.5 21.88 0.19 (3.23%)
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.295 (104.86%) 0.053 11,669.751
ECP Easycall Comm. Phils., Inc. 1.58 (0.00%) 1.58 3.27 (106.96%) 1.55 4.27
ACE Acesite (Phils.) Hotel Corp. 1.82 (0.00%) 1.82 1.89 (3.85%) 1.58 9.579
BRNPC 105 (0.00%) 105 107 (1.90%) 100.1
EEI EEI Corporation 4.12 (0.00%) 4.12 6.59 (59.95%) 4.08 3.692
ALLDY 0.148 (0.00%) 0.148 0.185 (25.00%) 0.123
SOC SOCResources, Inc. 0.244 (0.00%) 0.244 0.42 (72.13%) 0.2 28.046
EG IP E-Game Ventures Inc. 0.0094 (0.00%) 0.0094 0.016 (70.21%) 0.0086 2.35
EURO Euro-Med Laboratories Phil., Inc. 0.76 (0.00%) 0.76 0.87 (14.47%) 0.7 8.444 0.04 (5.26%)
JFCPA 995 (0.00%) 995 1009 (1.41%) 925
CLIA1 1020 (0.00%) 1020 1250 (22.55%) 1000
CEI Crown Equities, Inc. 0.064 (0.00%) 0.064 0.12 (87.50%) 0.056 56.14
JOH Jolliville Holdings Corporation 5.69 (0.00%) 5.69 8.98 (57.82%) 4.28 17.274
PTC Philippine Trust Company 85.4 (0.00%) 85.4 120 (40.52%) 85 109.487
TFC PTFC Redevelopment Corporation 21 (0.00%) 21 49 (133.33%) 21 8.268
BRNPB 104.5 (0.00%) 104.5 106 (1.44%) 96
TUGS Harbor Star Shipping Services, Inc. 0.73 (0.00%) 0.73 0.9 (23.29%) 0.55
TBGI Transpacific Broadband Group Int'l. Inc. 0.131 (0.00%) 0.131 0.16 (22.14%) 0.121 655.00
ABG Asiabest Group International, Inc. 5.35 (0.00%) 5.35 6.9 (28.97%) 2.66 1,070.00
FPI Forum Pacific, Inc. 0.21 (0.00%) 0.21 0.295 (40.48%) 0.185 -6.774
MA Manila Mining Corporation ''A'' 0.0036 (0.00%) 0.0036 0.0056 (55.56%) 0.0031 180.00
SMC2N 78.1 (0.00%) 78.1 80.5 (3.07%) 75.5
KPHB Keppel Philippines Holdings, Inc. ''B'' 16.98 (0.00%) 16.98 29 (70.79%) 5.51 70.75
MARC Marcventures Holdings, Inc. 0.67 (0.00%) 0.67 1.15 (71.64%) 0.58 51.538
SMC2L 78.3 (0.00%) 78.3 79 (0.89%) 75
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
CA Concrete Aggregates Corp. ''A'' 40.1 (0.00%) 40.1 59.45 (48.25%) 39.15 0.84 (2.09%)
MED MEDCO Holdings, Inc. 0.115 (0.00%) 0.115 0.244 (112.17%) 0.084
FGENG First Gen Corporation - Series G Pref. 100.4 (0.00%) 100.4 111.6 (11.16%) 99.5
SMC2C San Miguel Corporation Series 2-C Pref. 76.35 (0.00%) 76.35 80.9 (5.96%) 75.9
CSB Citystate Savings Bank 9.31 (0.00%) 9.31 15.4 (65.41%) 4.92
ABSP ABS-CBN Holdings Corporation ''PDR'' 4.25 (0.00%) 4.25 8 (88.24%) 2.7
FJPB F and J Prince Holdings Corp. ''B'' 1.76 (0.00%) 1.76 2.98 (69.32%) 1.58
AB Atok-Big Wedge Company, Inc. 4.35 (0.00%) 4.35 6.3 (44.83%) 2.51 690.476
BH BHI Holdings, Inc. 680 (0.00%) 680 960 (41.18%) 680
CAB Concrete Aggregates Corp. ''B'' 42.8 (0.00%) 42.8 67.9 (58.64%) 36.5
MBC Manila Broadcasting Company 6.13 (0.00%) 6.13 8.99 (46.66%) 6 0.30 (4.89%)
ABA AbaCore Capital Holdings, Inc. 0.8 (0.00%) 0.8 1.4 (75.00%) 0.71 3.601
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
TCB2A 0.6 (0.00%) 0.6 0.9 (50.00%) 0.47
MHC Mabuhay Holdings Corporation 0.15 (0.00%) 0.15 0.215 (43.33%) 0.111 20.00
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
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
SFIP Swift Foods, Inc. Conv. Pref. 1.68 (0.00%) 1.68 1.89 (12.50%) 1.28
BCP Benguet Corporation Conv. Pref. ''A'' 18.2 (0.00%) 18.2 34.95 (92.03%) 12.08
MRC MRC Allied, Inc. 0.91 (0.00%) 0.91 2.08 (128.57%) 0.425 30.333
MM MerryMart Consumer Corp. 0.75 (0.00%) 0.75 1.23 (64.00%) 0.65
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73
ACENA 1020 (0.00%) 1020 1100 (7.84%) 1005
DWC Discovery World Corporation 1.13 (0.00%) 1.13 1.41 (24.78%) 1.01
NI NiHAO Minerals Resources Int'l, Inc. 0.56 (0.00%) 0.56 1.22 (117.86%) 0.345 18.667
PRF3A Petron Corp. - Perpetual Pref. Series 3A 975 (0.00%) 975 1020 (4.62%) 960 85.89 (8.81%)
REDC 5.19 (0.00%) 5.19 7.88 (51.83%) 5
OM Omico Corporation 0.162 (0.00%) 0.162 0.275 (69.75%) 0.112 -6.819
MACAY Macay Holdings, Inc. 8.08 (0.00%) 8.08 8.49 (5.07%) 5.1
PNX4 Phoenix Petroleum - Perpetual Pref. 4 177.9 (0.00%) 177.9 460 (158.57%) 150
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 9.71 (0.00%) 9.71 10.8 (11.23%) 9.71
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.26 (0.00%) 10.25
DMPA1 Del Monte Pacific Ltd A-1 Pref. (USD) 10 (0.00%) 10 10.3 (3.00%) 9.4
DMCP DMCI Holdings, Inc. Pref. 1400 (0.00%) 1400 1400 (0.00%) 1400
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
OPM Oriental Pet. and Minerals Corp. ''A'' 0.0079 (0.00%) 0.0079 0.0097 (22.78%) 0.007 12.71 0.00 (0.00%)
SSP SFA Semicon Philippines Corporation 2.13 (0.00%) 2.13 2.57 (20.66%) 1.4 0.00 (0.00%)
CPGP Century Properties Group, Inc. Pref. A 101.8 (0.00%) 101.8 103 (1.18%) 95 3.36 (3.30%)
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
PAL PAL Holdings Inc. 5.33 (0.00%) 5.33 6.25 (17.26%) 4.95
ALCPC Arthaland Corp. Perpetual Pref ''C'' 97 (0.00%) 97 101.9 (5.05%) 90.05
CREC 3.2 (0.00%) 3.2 3.32 (3.75%) 2.47
SBS SBS Philippines Corporation 3.9 (0.00%) 3.9 4.85 (24.36%) 3.71
LBC LBC Express Holdings, Inc. 11.96 (0.00%) 11.96 19.22 (60.70%) 10.52
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
CPM Century Peak Holdings Corporation 2.74 (0.00%) 2.74 3.54 (29.20%) 2.64 22.833
FLI Filinvest Land, Inc. 0.81 (0.00%) 0.81 0.88 (8.64%) 0.54 3.115 0.04 (4.94%)
PA Pacifica Holdings, Inc. 1.36 (0.00%) 1.36 1.54 (13.24%) 0.7 -15,111.11
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 24.95 (0.00%) 24.95 43.2 (73.15%) 20
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 100.4 (0.00%) 100.4 102.5 (2.09%) 96.2
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
TCB2C 46.5 (0.00%) 46.5 49.9 (7.31%) 35.25
SMC2H San Miguel Corporation Series 2-H Pref. 75 (0.00%) 75 77.4 (3.20%) 73.8
MWP5 103 (0.00%) 103 105 (1.94%) 98
SMC2G San Miguel Corporation Series 2-G Pref. 76.7 (0.00%) 76.7 77.85 (1.50%) 73
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 498.2 (0.00%) 498.2 525 (5.38%) 460 26.25 (5.27%)
8990P 8990 Holdings - Series A Perpetual Pref 101.1 (0.00%) 101.1 101.9 (0.79%) 95.05
PHES Phil. Estates Corporation 0.255 (0.00%) 0.255 0.4 (56.86%) 0.25 21.25
APL Apollo Global Capital, Inc. 0.0058 (0.00%) 0.0058 0.019 (227.59%) 0.0057
SMC2A San Miguel Corporation Series 2-A Pref. 74 (0.00%) 74 76.9 (3.92%) 74
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'' 930 (0.00%) 930 995 (6.99%) 910 50.95 (5.48%)
ALCPB Arthaland Corp. Perpetual Pref ''B'' 102.3 (0.00%) 102.3 115 (12.41%) 100
MWP2A 97 (0.00%) 97 99.8 (2.89%) 85.25
MWP Megawide Const. Corp. - Perpetual Pref. 100.7 (0.00%) 100.7 102.1 (1.39%) 99.5
MWP2B 91.65 (0.00%) 91.65 100.7 (9.87%) 87
SMC2B San Miguel Corporation Series 2-B Pref. 76.05 (0.00%) 76.05 77.5 (1.91%) 73.15
FERRO Ferronoux Holdings, Inc. 1.9 (0.00%) 1.9 3 (57.89%) 1.26
PNX Phoenix Petroleum Philippines, Inc. 4.17 (0.00%) 4.17 7.9 (89.45%) 3.42 6.836
FBP2 San Miguel Food and Beverage Perp Pref 2 1005 (0.00%) 1005 1030 (2.49%) 929.5
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 0.39 (0.00%) 0.39 0.56 (43.59%) 0.39
PNXP Phoenix Petroleum - Perpetual Pref. 100 (0.00%) 100 100 (0.00%) 100
FBP San Miguel Food and Beverage Pref 1011 (0.00%) 1011 1060 (4.85%) 997
DMW D.M. Wenceslao and Associates, Inc. 5.5 (0.00%) 5.5 6.4 (16.36%) 4.2 0.07 (1.27%)
PRC Philippine Racing Club, Inc. 5.25 (0.00%) 5.25 7.5 (42.86%) 3.5 8.481 0.08 (1.52%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1003 (0.00%) 1003 1020 (1.69%) 960 71.38 (7.12%)
C Chelsea Logistics and Infra Hdgs Corp. 1.35 (0.00%) 1.35 1.55 (14.81%) 1
ANS A. Soriano Corporation 15.4 (0.00%) 15.4 16 (3.90%) 10.84 10.065 1.50 (9.74%)
GTCAP GT Capital Holdings, Inc. 709 (-0.07%) 709.5 743 (4.80%) 526.5 7.74 3.00 (0.42%)
AUB Asia United Bank Corporation 58 (-0.09%) 58.05 58.5 (0.86%) 29.53 3.99 (6.88%)
CLIA2 1051 (-0.10%) 1052 1080 (2.76%) 1010
FGEN First Gen Corporation 18.06 (-0.11%) 18.08 20.5 (13.51%) 16.04 4.47 0.90 (4.98%)
CNPF Century Pacific Food, Inc. 39.45 (-0.13%) 39.5 40 (1.39%) 27.1
CEBCP Cebu Air, Inc. Convertible Pref 38.1 (-0.13%) 38.15 40.5 (6.30%) 31
FEU Far Eastern University, Inc. 719 (-0.14%) 720 800 (11.27%) 540 39.989 30.00 (4.17%)
RCR 6.15 (-0.16%) 6.16 6.18 (0.49%) 4.55
COSCO Cosco Capital, Inc. 5.5 (-0.18%) 5.51 5.66 (2.91%) 4.39 0.39 (7.09%)
GSMI Ginebra San Miguel Inc. 261 (-0.23%) 261.6 268 (2.68%) 153 46.032 10.00 (3.83%)
AEV Aboitiz Equity Ventures, Inc. 37.4 (-0.27%) 37.5 53 (41.71%) 32.5 9.56 1.47 (3.93%)
OGP 14.86 (-0.27%) 14.9 15.52 (4.44%) 12.28
PX Philex Mining Corporation 3.09 (-0.32%) 3.1 3.35 (8.41%) 2.51 25.122 0.02 (0.65%)
SLI Sta. Lucia Land, Inc. 2.96 (-0.34%) 2.97 3.5 (18.24%) 2.44 14.095 0.04 (1.35%)
CLI Cebu Landmasters, Inc. 2.79 (-0.36%) 2.8 3 (7.53%) 2.42 0.18 (6.45%)
DFNN DFNN, Inc. 2.79 (-0.36%) 2.8 4 (43.37%) 2.41 28.763
FDC Filinvest Development Corporation 5.48 (-0.36%) 5.5 6 (9.49%) 5.01 3.971 0.07 (1.28%)
MWIDE Megawide Construction Corporation 2.73 (-0.36%) 2.74 3.44 (26.01%) 2.3 9.75 1.00 (36.63%)
SMC San Miguel Corporation 88.5 (-0.51%) 88.95 124.7 (40.90%) 84.35 14.924 1.40 (1.58%)
PERC Petroenergy Resources Corporation 3.79 (-0.52%) 3.81 5 (31.93%) 3.55 7.361 0.05 (1.32%)
JFCPB 940 (-0.53%) 945 1000 (6.38%) 880
SMC2O 81 (-0.55%) 81.45 81.5 (0.62%) 75.5
VREIT 1.77 (-0.56%) 1.78 1.8 (1.69%) 1.62
HI House of Investments, Inc. 3.48 (-0.57%) 3.5 4.3 (23.56%) 3.1 2.842 0.05 (1.44%)
DHI 1.73 (-0.57%) 1.74 4.5 (160.12%) 1.57
CHP Cemex Holdings Philippines, Inc. 1.5 (-0.66%) 1.51 2.3 (53.33%) 0.74
APVI Altus Property Ventures, Inc. 8.7 (-0.68%) 8.76 10.78 (23.91%) 8.01
ELI Empire East Land Holdings, Inc. 0.141 (-0.70%) 0.142 0.191 (35.46%) 0.119 3.357
PNB Philippine National Bank 27.5 (-0.72%) 27.7 28.9 (5.09%) 18.16 3.901
SCC Semirara Mining and Power Corporation 34 (-0.73%) 34.25 36.15 (6.32%) 27.9 14.912 7.00 (20.59%)
PLUS 20 (-0.74%) 20.15 24.6 (23.00%) 5.5
DD DoubleDragon Properties Corp. 10.3 (-0.77%) 10.38 13.1 (27.18%) 6.79 0.26 (2.52%)
ABS ABS-CBN Corporation 4.91 (-0.81%) 4.95 8.15 (65.99%) 3.02 1.918
HOUSE 8990 Holdings, Inc. 9.1 (-0.87%) 9.18 10.8 (18.68%) 8.16
BLOOM Bloomberry Resorts Corporation 7.89 (-0.88%) 7.96 12 (52.09%) 7.16 8.738
HTI 1.08 (-0.92%) 1.09 1.18 (9.26%) 0.85
MAXS Max's Group, Inc. 3.11 (-0.96%) 3.14 4.36 (40.19%) 2.9 0.19 (6.11%)
ACR Alsons Consolidated Resources, Inc. 0.495 (-1.00%) 0.5 0.65 (31.31%) 0.435 21.522 0.02 (4.04%)
DMC DMCI Holdings, Inc. 11.72 (-1.01%) 11.84 12.62 (7.68%) 9.01 14.835 1.44 (12.29%)
PHA Premiere Horizon Alliance Corporation 0.193 (-1.03%) 0.195 0.234 (21.24%) 0.16 10.722
MWP4 95 (-1.04%) 96 98.9 (4.11%) 85
SHLPH Pilipinas Shell Petroleum Corporation 9.4 (-1.05%) 9.5 13.58 (44.47%) 9
NIKL Nickel Asia Corporation 3.76 (-1.05%) 3.8 5.99 (59.31%) 3.09 18.80 0.24 (6.38%)
LFM Liberty Flour Mills, Inc. 13.06 (-1.06%) 13.2 19.78 (51.45%) 11.2 22.912 0.90 (6.89%)
ION Ionics, Inc. 0.91 (-1.09%) 0.92 1.42 (56.04%) 0.7 3.819 0.10 (10.99%)
DNL D and L Industries, Inc. 6.51 (-1.21%) 6.59 7.1 (9.06%) 5.7 17.595 0.30 (4.61%)
OV The Philodrill Corporation 0.0081 (-1.22%) 0.0082 0.0098 (20.99%) 0.0063 13.50
NRCP National Reinsurance Corp. of the Phils. 0.8 (-1.23%) 0.81 0.92 (15.00%) 0.335 10.811
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.0077 (-1.28%) 0.0078 0.0092 (19.48%) 0.0068 11.00
LSC Lorenzo Shipping Corporation 0.77 (-1.28%) 0.78 0.78 (1.30%) 0.455 2.962
TECH Cirtek Holdings Philippines Corporation 1.47 (-1.34%) 1.49 1.98 (34.69%) 1.41 2.58
AXLM Axelum Resources Corp. 2.17 (-1.36%) 2.2 2.64 (21.66%) 1.79
PREIT 2.16 (-1.37%) 2.19 2.25 (4.17%) 1.49
CDC Cityland Development Corporation 0.69 (-1.43%) 0.7 0.75 (8.70%) 0.61 4.60 0.03 (4.35%)
ASLAG 1.37 (-1.44%) 1.39 1.5 (9.49%) 0.96
PXP PXP Energy Corporation 3.38 (-1.46%) 3.43 6.2 (83.43%) 2.9 12.071
APC APC Group, Inc. 0.202 (-1.46%) 0.205 0.3 (48.51%) 0.171 10.10
RCB Rizal Commercial Banking Corp. 26.6 (-1.48%) 27 27.85 (4.70%) 20.6 9.568 1.08 (4.06%)
KEP Keppel Philippines Properties, Inc. 3.1 (-1.59%) 3.15 17.48 (463.87%) 2.31 310.00
BRN A Brown Company, Inc. 0.58 (-1.69%) 0.59 0.71 (22.41%) 0.51 2.90
COL COL Financial Group, Inc. 2.25 (-1.75%) 2.29 2.95 (31.11%) 2.06 2.344 0.05 (2.22%)
PHR PH Resorts Group Holdings, Inc. 0.56 (-1.75%) 0.57 1.13 (101.79%) 0.51
ENEX 4.47 (-1.76%) 4.55 8.5 (90.16%) 4.2
PCOR Petron Corporation 2.79 (-1.76%) 2.84 3.55 (27.24%) 2.48 9.964 0.10 (3.58%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.255 (-1.92%) 0.26 0.3 (17.65%) 0.23 6.071
APO Anglo-Philippine Holdings Corporation 0.51 (-1.92%) 0.52 0.82 (60.78%) 0.39 5.667
PMPC Panasonic Manufacturing Phils. Corp. 5 (-1.96%) 5.1 6.2 (24.00%) 3.56 3.968 0.26 (5.20%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 490 (-2.00%) 500 500 (2.04%) 476 24.11 (4.92%)
DITO DITO CME Holdings Corp. 1.79 (-2.19%) 1.83 3.85 (115.08%) 1.75
ALCO Arthaland Corporation 0.4 (-2.44%) 0.41 0.56 (40.00%) 0.35 2.103 0.01 (2.50%)
FOOD Alliance Select Foods Int'l, Inc. 0.39 (-2.50%) 0.4 0.52 (33.33%) 0.39 7.484
WPI Waterfront Philippines, Inc. 0.385 (-2.53%) 0.395 0.45 (16.88%) 0.35 2.391
FRUIT Fruitas Holdings, Inc. 0.75 (-2.60%) 0.77 1.25 (66.67%) 0.7 0.01 (1.33%)
LAND City and Land Developers, Inc. 0.69 (-2.82%) 0.71 0.89 (28.99%) 0.68 5.75 0.09 (13.04%)
MEDIC 0.34 (-2.86%) 0.35 0.435 (27.94%) 0.265
SLF Sun Life Financial, Inc. 3150 (-3.08%) 3250 3250 (3.17%) 2500 18.255 3.75 (0.12%)
RLT Philippine Realty and Holdings Corp. 0.126 (-3.08%) 0.13 0.181 (43.65%) 0.12 1.26
ANI AgriNurture, Inc. 0.61 (-3.17%) 0.63 2.71 (344.26%) 0.45 61.00
LOTO Pacific Online Systems Corporation 3.5 (-3.31%) 3.62 5.46 (56.00%) 2.55 4.889 0.10 (2.86%)
CEU Centro Escolar University 14.5 (-3.33%) 15 15.8 (8.97%) 8 20.423 1.20 (8.28%)
BEL Belle Corporation 1.93 (-3.50%) 2 2.99 (54.92%) 1.11 7.018 0.06 (3.11%)
ECVC 0.405 (-3.57%) 0.42 0.89 (119.75%) 0.405
BKR Bright Kindle Res. and Investments, Inc. 0.78 (-3.70%) 0.81 1.59 (103.85%) 0.78
KPPI Kepwealth Property Phils., Inc. 1.2 (-4.00%) 1.25 2.48 (106.67%) 1.2
CTS 0.71 (-4.05%) 0.74 0.83 (16.90%) 0.59
SGI Solid Group, Inc. 1 (-4.76%) 1.05 1.09 (9.00%) 0.77 8.333 0.06 (6.00%)
ARA Araneta Properties, Inc. 0.62 (-6.06%) 0.66 1.22 (96.77%) 0.53 38.509
DELM Del Monte Pacific Limited 4.12 (-8.44%) 4.5 7.8 (89.32%) 3.7 0.00 (0.00%)
FAF First Abacus Financial Holdings Corp. 0.62 (-11.43%) 0.7 0.72 (16.13%) 0.55 206.667
MAH Metro Alliance Hold'gs and Eqts. ''A'' 0.45 (-23.73%) 0.59 0.78 (73.33%) 0.305

Labels: