PSEi: 6916.84 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 2020 Cash Div (%)
SLI Sta. Lucia Land, Inc. 3.02 (14.83%) 2.63 3.02 (0.00%) 1.7 14.381
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.64 (12.28%) 0.57 0.67 (4.69%) 0.08 15.238
REG Republic Glass Holdings Corp. 2.7 (8.00%) 2.5 4.1 (51.85%) 2.15 22.50 0.03 (1.11%)
MAB Manila Mining Corporation ''B'' 0.014 (7.69%) 0.013 0.019 (35.71%) 0.0066 700.00
LFM Liberty Flour Mills, Inc. 31.9 (7.05%) 29.8 75 (135.11%) 27.25 55.965 0.50 (1.57%)
I I-Remit, Inc. 1.42 (6.77%) 1.33 2.45 (72.54%) 0.88 156.044
ECP Easycall Comm. Phils., Inc. 6.26 (4.33%) 6 10.6 (69.33%) 5.8 16.919
MRC MRC Allied, Inc. 0.405 (3.85%) 0.39 0.96 (137.04%) 0.145 13.50
GSMI Ginebra San Miguel Inc. 86.95 (3.57%) 83.95 88.2 (1.44%) 30.2 15.335 1.00 (1.15%)
PRIM Prime Media Holdings, Inc. 3.02 (3.42%) 2.92 4.25 (40.73%) 0.68
EEI EEI Corporation 7.75 (3.33%) 7.5 8.99 (16.00%) 4.81 6.946
TUGS Harbor Star Shipping Services, Inc. 1.25 (3.31%) 1.21 1.97 (57.60%) 0.74
CIC Concepcion Industrial Corporation 21.95 (3.29%) 21.25 23.9 (8.88%) 17.04 0.70 (3.19%)
SSP SFA Semicon Philippines Corporation 1.39 (2.96%) 1.35 1.87 (34.53%) 1.16
MM MerryMart Consumer Corp. 4.55 (2.94%) 4.42 8.56 (88.13%) 1.91
PXP PXP Energy Corporation 8.54 (2.89%) 8.3 14.4 (68.62%) 4.8 30.50
TECH Cirtek Holdings Philippines Corporation 6.29 (2.78%) 6.12 9.5 (51.03%) 5.02 11.04 0.00 (0.00%)
STI STI Education Systems Holdings, Inc. 0.385 (2.67%) 0.375 0.5 (29.87%) 0.285 6.417 0.00 (0.00%)
EURO Euro-Med Laboratories Phil., Inc. 1.95 (2.63%) 1.9 3.17 (62.56%) 1.62 21.667 0.05 (2.56%)
BHI Boulevard Holdings, Inc. 0.117 (2.63%) 0.114 0.153 (30.77%) 0.023 195.00
PLC Premium Leisure Corp. 0.435 (2.35%) 0.425 0.56 (28.74%) 0.28 0.05 (11.49%)
APVI Altus Property Ventures, Inc. 18 (2.27%) 17.6 240 (1,233.33%) 8.29
DFNN DFNN, Inc. 4.14 (2.22%) 4.05 6.66 (60.87%) 2.6 42.68
DDMPR DDMP REIT, Inc. 2.11 (1.93%) 2.07 2.4 (13.74%) 1.9
RCI Roxas and Company, Inc. 1.09 (1.87%) 1.07 1.92 (76.15%) 1 9.909
MG Millennium Global Holdings, Inc. 0.315 (1.61%) 0.31 0.67 (112.70%) 0.116
PMPC Panasonic Manufacturing Phils. Corp. 5.88 (1.38%) 5.8 8.88 (51.02%) 4.01 4.667 0.15 (2.55%)
DD DoubleDragon Properties Corp. 12.24 (1.32%) 12.08 20.6 (68.30%) 11.62
NOW Now Corporation 2.38 (1.28%) 2.35 6.39 (168.49%) 1.85
COL COL Financial Group, Inc. 4.2 (1.20%) 4.15 5.1 (21.43%) 1.69 4.375 0.70 (16.67%)
NIKL Nickel Asia Corporation 5.18 (1.17%) 5.12 6.41 (23.75%) 1.72 25.90 0.30 (5.79%)
EW East West Banking Corporation 9.98 (1.11%) 9.87 11.96 (19.84%) 7 3.603
GERI Global-Estate Resorts, Inc. 0.91 (1.11%) 0.9 1 (9.89%) 0.7 6.691
CNVRG Converge ICT Solutions, Inc. 22.9 (1.10%) 22.65 23.4 (2.18%) 13.2
UPM United Paragon Mining Corporation 0.0094 (1.08%) 0.0093 0.016 (70.21%) 0.0037 -47.00
APO Anglo-Philippine Holdings Corporation 0.99 (1.02%) 0.98 1.65 (66.67%) 0.415 11.00
BCB Benguet Corporation ''B'' 5.3 (0.95%) 5.25 5.48 (3.40%) 1.14 5.248
FB San Miguel Food and Beverage, Inc. 71.75 (0.91%) 71.1 74 (3.14%) 57 1.60 (2.23%)
FLI Filinvest Land, Inc. 1.12 (0.90%) 1.11 1.24 (10.71%) 0.82 4.308 0.06 (5.36%)
ION Ionics, Inc. 1.12 (0.90%) 1.11 1.68 (50.00%) 0.94 4.701
FNI Global Ferronickel Holdings, Inc. 2.48 (0.81%) 2.46 3.22 (29.84%) 0.84
HI House of Investments, Inc. 3.8 (0.80%) 3.77 4.63 (21.84%) 2.77 3.104
ICT Int'l Container Terminal Services, Inc. 153.2 (0.79%) 152 155.4 (1.44%) 91.55 147.885 3.31 (2.16%)
CEI Crown Equities, Inc. 0.129 (0.78%) 0.128 0.192 (48.84%) 0.115 113.158
SMC San Miguel Corporation 117.9 (0.77%) 117 142.9 (21.20%) 95.7 19.882 1.40 (1.19%)
ACR Alsons Consolidated Resources, Inc. 1.34 (0.75%) 1.33 1.49 (11.19%) 0.87 58.261 0.02 (1.49%)
CPM Century Peak Holdings Corporation 2.87 (0.70%) 2.85 2.98 (3.83%) 2.26 23.917
SFI Swift Foods, Inc. 0.144 (0.70%) 0.143 0.207 (43.75%) 0.102 2.869
CNPF Century Pacific Food, Inc. 22.35 (0.68%) 22.2 24.5 (9.62%) 14.1 0.36 (1.61%)
FPH First Phil. Holdings Corp. 76 (0.66%) 75.5 82.5 (8.55%) 56 3.161 2.00 (2.63%)
SUN Suntrust Home Developers, Inc. 1.76 (0.57%) 1.75 2.6 (47.73%) 1.06 38.261
TEL PLDT, Inc. 1287 (0.47%) 1281 1487 (15.54%) 1163 12.379 77.00 (5.98%)
RFM RFM Corporation 4.52 (0.44%) 4.5 4.98 (10.18%) 4.01 12.556 0.21 (4.65%)
CHIB China Banking Corporation 24.9 (0.40%) 24.8 26.1 (4.82%) 19.38 6.64 1.00 (4.02%)
AGI Alliance Global Group, Inc. 10.32 (0.39%) 10.28 11.5 (11.43%) 5.44 5.649 0.05 (0.48%)
PSB Philippine Savings Bank 55.9 (0.36%) 55.7 84.75 (51.61%) 47 6.961 3.00 (5.37%)
SPC SPC Power Corporation 11.3 (0.36%) 11.26 11.96 (5.84%) 7.88 9.496 0.80 (7.08%)
2GO 2GO Group, Inc. 8.55 (0.35%) 8.52 11 (28.65%) 8
UBP Union Bank of the Philippines 77.25 (0.32%) 77 77.25 (0.00%) 49 6.706 3.50 (4.53%)
LPZ Lopez Holdings Corporation 3.32 (0.30%) 3.31 3.85 (15.96%) 2.23 2.594 0.10 (3.01%)
HOME AllHome Corp. 8 (0.25%) 7.98 9.5 (18.75%) 5.66 0.01 (0.13%)
FDC Filinvest Development Corporation 8.14 (0.25%) 8.12 10.1 (24.08%) 7.62 5.899 0.14 (1.72%)
SHLPH Pilipinas Shell Petroleum Corporation 20.95 (0.24%) 20.9 23.3 (11.22%) 14.52
LMG LMG Corp. 4.65 (0.22%) 4.64 5.1 (9.68%) 4.01 172.222
DITO DITO CME Holdings Corp. 9.67 (0.21%) 9.65 19 (96.48%) 2.51
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1037 (0.19%) 1035 1115 (7.52%) 1000 68.58 (6.61%)
COSCO Cosco Capital, Inc. 5.4 (0.19%) 5.39 5.95 (10.19%) 4.8
AREIT AREIT, Inc. 36.55 (0.14%) 36.5 37 (1.23%) 23.85 0.93 (2.54%)
ATI Asian Terminals, Inc. 14.78 (0.14%) 14.76 16.9 (14.34%) 14.48 7.946 0.70 (4.74%)
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 2.21 (0.00%) 2.21 4 (81.00%) 1.45
GLOPP Globe Telecom, Inc. - Perpetual Pref. 503.5 (0.00%) 503.5 524.5 (4.17%) 500
EG IP E-Game Ventures Inc. 0.0094 (0.00%) 0.0094 0.016 (70.21%) 0.0086 2.35
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73 1.06 (1.40%)
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 5
PRF3A Petron Corp. - Perpetual Pref. Series 3A 1115 (0.00%) 1115 1120 (0.45%) 1010 68.71 (6.16%)
BEL Belle Corporation 1.5 (0.00%) 1.5 1.78 (18.67%) 1.3 5.455 0.12 (8.00%)
FEU Far Eastern University, Inc. 615 (0.00%) 615 879 (42.93%) 488.2 34.205 13.00 (2.11%)
SMC2G San Miguel Corporation Series 2-G Pref. 76.7 (0.00%) 76.7 77.85 (1.50%) 73 4.93 (6.43%)
FJP F and J Prince Holdings Corp. ''A'' 2.99 (0.00%) 2.99 3.85 (28.76%) 2.75 37.375 0.10 (3.34%)
X Xurpas Inc. 0.55 (0.00%) 0.55 1.16 (110.91%) 0.4
LRP Leisure and Resorts World Corp.-Pref 1 (0.00%) 1 1.08 (8.00%) 0.96
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 100.4 (0.00%) 100.4 102.5 (2.09%) 96.2 7.43 (7.40%)
8990P 8990 Holdings - Series A Perpetual Pref 101 (0.00%) 101 103 (1.98%) 97.05
AAA Asia Amalgamated Holdings Corp. 1.61 (0.00%) 1.61 2.25 (39.75%) 1.21 -35.698
MFIN Makati Finance Corporation 2.56 (0.00%) 2.56 4.56 (78.12%) 1.57 0.01 (0.39%)
SMC2H San Miguel Corporation Series 2-H Pref. 78.1 (0.00%) 78.1 79 (1.15%) 75.05 4.74 (6.07%)
FRUIT Fruitas Holdings, Inc. 1.42 (0.00%) 1.42 1.88 (32.39%) 1.08 0.01 (0.70%)
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 106.9 (0.00%) 106.9 110 (2.90%) 99.05 8.11 (7.59%)
ACEX ACE Enexor, Inc. 18.3 (0.00%) 18.3 26.95 (47.27%) 5.3
FPHPC First Phil. Holdings Corp. Series C Pref 504 (0.00%) 504 550 (9.13%) 490 27.50 (5.46%)
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
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.295 (104.86%) 0.053 11,669.751
KPH Keppel Philippines Holdings, Inc. ''A'' 4.96 (0.00%) 4.96 7.21 (45.36%) 3.51 15.597 0.10 (2.02%)
PNXP Phoenix Petroleum - Perpetual Pref. 100 (0.00%) 100 100 (0.00%) 100
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1000 (0.00%) 1000 1028 (2.80%) 900
ABG Asiabest Group International, Inc. 7.31 (0.00%) 7.31 10.98 (50.21%) 6.8 1,462.00
ABS ABS-CBN Corporation 11.4 (0.00%) 11.4 16.86 (47.89%) 6.66 4.453
ACE Acesite (Phils.) Hotel Corp. 1.78 (0.00%) 1.78 2.14 (20.22%) 1.03 9.368
KPPI Kepwealth Property Phils., Inc. 5.57 (0.00%) 5.57 7.87 (41.29%) 4.82
LSC Lorenzo Shipping Corporation 1.07 (0.00%) 1.07 1.29 (20.56%) 0.68 4.115
LTG LT Group, Inc. 13.4 (0.00%) 13.4 15.5 (15.67%) 7.11 6.262 0.81 (6.04%)
MA Manila Mining Corporation ''A'' 0.013 (0.00%) 0.013 0.02 (53.85%) 0.0062 650.00
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DWC Discovery World Corporation 3.11 (0.00%) 3.11 7.2 (131.51%) 1.35
MB Manila Bulletin Publishing Corp. 0.45 (0.00%) 0.45 0.73 (62.22%) 0.335 61.644
MFC Manulife Financial Corporation 950 (0.00%) 950 995 (4.74%) 610 8.785 1.12 (0.12%)
MHC Mabuhay Holdings Corporation 0.56 (0.00%) 0.56 0.79 (41.07%) 0.38 74.667
MJC Manila Jockey Club, Inc. 2.08 (0.00%) 2.08 2.95 (41.83%) 2 85.246
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1146 (0.00%) 1146 1160 (1.22%) 1050 71.38 (6.23%)
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 10.16 (0.00%) 10.16 10.6 (4.33%) 9.88 0.65 (6.40%)
LBC LBC Express Holdings, Inc. 17.98 (0.00%) 17.98 18 (0.11%) 12.12 0.20 (1.11%)
HOUSE 8990 Holdings, Inc. 7.5 (0.00%) 7.5 10.3 (37.33%) 6.17
NRCP National Reinsurance Corp. of the Phils. 0.72 (0.00%) 0.72 0.92 (27.78%) 0.52 9.73
OM Omico Corporation 0.425 (0.00%) 0.425 0.56 (31.76%) 0.3 -17.889
OPM Oriental Pet. and Minerals Corp. ''A'' 0.012 (0.00%) 0.012 0.037 (208.33%) 0.008 19.306 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.012 (0.00%) 0.012 0.035 (191.67%) 0.007 17.143
ORE Oriental Peninsula Resources Group, Inc. 1.04 (0.00%) 1.04 1.43 (37.50%) 0.47 173.333
OV The Philodrill Corporation 0.012 (0.00%) 0.012 0.039 (225.00%) 0.0075 20.00
PA Pacifica Holdings, Inc. 3.94 (0.00%) 3.94 6.94 (76.14%) 2.7 -43,777.774
PAX Paxys, Inc. 2.26 (0.00%) 2.26 2.49 (10.18%) 2.02 75.333
JAS Jackstones, Inc. 2.3 (0.00%) 2.3 3.57 (55.22%) 1.45
BCP Benguet Corporation Conv. Pref. ''A'' 30 (0.00%) 30 30 (0.00%) 12
SFIP Swift Foods, Inc. Conv. Pref. 1.65 (0.00%) 1.65 3 (81.82%) 1.2
APC APC Group, Inc. 0.38 (0.00%) 0.38 0.59 (55.26%) 0.275 19.00
FBP San Miguel Food and Beverage Pref 1011 (0.00%) 1011 1060 (4.85%) 997
PRC Philippine Racing Club, Inc. 5.81 (0.00%) 5.81 8.39 (44.41%) 5.8 9.386 0.08 (1.38%)
IPM IPM Holdings, Inc. 5.55 (0.00%) 5.55 8 (44.14%) 2.81
TCB2A 0.98 (0.00%) 0.98 1.1 (12.24%) 0.46
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
RCB Rizal Commercial Banking Corp. 17.2 (0.00%) 17.2 19.8 (15.12%) 15.3 6.187 0.56 (3.26%)
SBS SBS Philippines Corporation 4.25 (0.00%) 4.25 6.8 (60.00%) 3.46
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.26 (0.00%) 10.25
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
FBP2 San Miguel Food and Beverage Perp Pref 2 1005 (0.00%) 1005 1030 (2.49%) 929.5 14.14 (1.41%)
ROX Roxas Holdings, Inc. 1.48 (0.00%) 1.48 2.36 (59.46%) 1.33 18.50
CROWN Crown Asia Chemicals Corporation 1.78 (0.00%) 1.78 2.51 (41.01%) 1.73 0.04 (2.25%)
SGI Solid Group, Inc. 1.21 (0.00%) 1.21 1.5 (23.97%) 0.92 10.083
SHNG Shang Properties, Inc. 2.74 (0.00%) 2.74 2.87 (4.74%) 2.5 4.807 0.16 (5.84%)
DMPA1 Del Monte Pacific Ltd A-1 Pref. (USD) 10.26 (0.00%) 10.26 10.5 (2.34%) 9.5 0.66 (6.43%)
ATNB ATN Holdings, Inc. ''B'' 0.7 (0.00%) 0.7 1.08 (54.29%) 0.53 636.364
DMCP DMCI Holdings, Inc. Pref. 1400 (0.00%) 1400 1400 (0.00%) 1400
SPM Seafront Resources Corporation 2.12 (0.00%) 2.12 2.79 (31.60%) 1.8 10.658
BCOR Berjaya Philippines, Inc. 5.3 (0.00%) 5.3 6.15 (16.04%) 2.05 441.667
SMC2F San Miguel Corporation Series 2-F Pref. 79.75 (0.00%) 79.75 79.9 (0.19%) 76.2 5.11 (6.41%)
UNI Unioil Resources and Holdings Co., Inc. 0.246 (0.00%) 0.246 0.31 (26.02%) 0.21 585.714
BLFI BDO Leasing and Finance, Inc. 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76 21.067
V Vantage Equities, Inc. 0.97 (0.00%) 0.97 1.18 (21.65%) 0.9 6.032
FERRO Ferronoux Holdings, Inc. 3 (0.00%) 3 6.25 (108.33%) 2.3
MACAY Macay Holdings, Inc. 7.24 (0.00%) 7.24 9.4 (29.83%) 6.18
VMC Victorias Milling Company, Inc. 2.4 (0.00%) 2.4 2.95 (22.92%) 2.19 7.742
AUB Asia United Bank Corporation 44.4 (0.00%) 44.4 48 (8.11%) 41.45 2.00 (4.50%)
EAGLE Eagle Cement Corporation 14.48 (0.00%) 14.48 16.12 (11.33%) 9.01
WEB Philweb Corporation 2.5 (0.00%) 2.5 3.51 (40.40%) 1.79 3.369
WIN Wellex Industries, Inc. 0.26 (0.00%) 0.26 0.3 (15.38%) 0.176 -28.889
ZHI Zeus Holdings, Inc. 0.24 (0.00%) 0.24 0.33 (37.50%) 0.128 -1,000.00
IMP Imperial Resources, Inc. 1.64 (0.00%) 1.64 2.5 (52.44%) 1.12 4.556
TFHI Top Frontier Investment Holdings, Inc. 134 (0.00%) 134 150 (11.94%) 117
CPGP Century Properties Group, Inc. Pref. A 104.4 (0.00%) 104.4 110 (5.36%) 99.2 6.72 (6.44%)
ALHI Anchor Land Holdings, Inc. 7.5 (0.00%) 7.5 9 (20.00%) 7.04 9.74 0.09 (1.20%)
BMM Bogo Medellin Milling Company 66.5 (0.00%) 66.5 97.95 (47.29%) 58 19.617
CAT Central Azucarera De Tarlac 14.34 (0.00%) 14.34 24.1 (68.06%) 10.84 44.813 1.81 (12.62%)
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
CEU Centro Escolar University 6.74 (0.00%) 6.74 7.96 (18.10%) 6.3 9.493
FAF First Abacus Financial Holdings Corp. 0.59 (0.00%) 0.59 0.75 (27.12%) 0.46 196.667
FFI Filipino Fund, Inc. 7.3 (0.00%) 7.3 9.95 (36.30%) 5.25 948.052
CHI Cebu Holdings, Inc. 7 (0.00%) 7 7.6 (8.57%) 5 9.091
LOTO Pacific Online Systems Corporation 2.11 (0.00%) 2.11 2.71 (28.44%) 1.74 2.947
MWP Megawide Const. Corp. - Perpetual Pref. 101 (0.00%) 101 102.1 (1.09%) 99.5 7.03 (6.96%)
MVC Mabuhay Vinyl Corporation 5.17 (0.00%) 5.17 5.5 (6.38%) 3.41 9.40 0.10 (1.93%)
ALCPB Arthaland Corp. Perpetual Pref ''B'' 101.8 (0.00%) 101.8 115 (12.97%) 90.05 5.28 (5.19%)
SEVN Philippine Seven Corporation 100.2 (0.00%) 100.2 135 (34.73%) 88 52.461 0.30 (0.30%)
SMC2D San Miguel Corporation Series 2-D Pref. 75.3 (0.00%) 75.3 76.15 (1.13%) 73 3.34 (4.44%)
SOC SOCResources, Inc. 0.74 (0.00%) 0.74 1.2 (62.16%) 0.6 85.057
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 1049 (0.00%) 1049 1050 (0.10%) 996 50.95 (4.86%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 1001 (0.00%) 1001 1250 (24.88%) 980 46.30 (4.63%)
COAL Coal Asia Holdings, Inc. 0.32 (0.00%) 0.32 0.385 (20.31%) 0.178
PCOR Petron Corporation 3.4 (0.00%) 3.4 4.27 (25.59%) 2.93 12.143 0.10 (2.94%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 523 (0.00%) 523 538 (2.87%) 495 24.11 (4.61%)
JOH Jolliville Holdings Corporation 4.52 (0.00%) 4.52 6.21 (37.39%) 3.13 13.722
PTC Philippine Trust Company 97.05 (0.00%) 97.05 120 (23.65%) 93.05 124.423
GPH Grand Plaza Hotel Corporation 16 (0.00%) 16 19.2 (20.00%) 7.79
SLF Sun Life Financial, Inc. 2470 (0.00%) 2470 2500 (1.21%) 1650 14.314 2.20 (0.09%)
IDC Italpinas Development Corporation 2.53 (0.00%) 2.53 3.98 (57.31%) 1.56
TBGI Transpacific Broadband Group Int'l. Inc. 0.41 (0.00%) 0.41 0.68 (65.85%) 0.163 2,050.00
PBC Philippine Bank of Communications 19.7 (0.00%) 19.7 23.45 (19.04%) 16 8.174
FPI Forum Pacific, Inc. 0.295 (0.00%) 0.295 0.33 (11.86%) 0.16 -9.516
HVN Golden MV Holdings, Inc. 436 (0.00%) 436 460 (5.50%) 251
KEP Keppel Philippines Properties, Inc. 2.88 (0.00%) 2.88 4.59 (59.38%) 2.39 288.00
KPHB Keppel Philippines Holdings, Inc. ''B'' 4.31 (0.00%) 4.31 6.22 (44.32%) 3.3 17.958
SGP Synergy Grid and Dev't Phils., Inc. 395.8 (0.00%) 395.8 484 (22.28%) 145 9,895.00
CYBR Cyber Bay Corporation 0.34 (0.00%) 0.34 0.44 (29.41%) 0.24 -7.234
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
ALCPC Arthaland Corp. Perpetual Pref ''C'' 101.8 (0.00%) 101.8 111 (9.04%) 100.5 5.20 (5.11%)
CA Concrete Aggregates Corp. ''A'' 52.2 (0.00%) 52.2 79.5 (52.30%) 50 1.30 (2.49%)
MED MEDCO Holdings, Inc. 0.415 (0.00%) 0.415 0.62 (49.40%) 0.26
FGENG First Gen Corporation - Series G Pref. 106.6 (0.00%) 106.6 113 (6.00%) 104
MBC Manila Broadcasting Company 10.56 (0.00%) 10.56 23.3 (120.64%) 9.1
CSB Citystate Savings Bank 8.35 (0.00%) 8.35 8.5 (1.80%) 5.8
CIP Chemical Industries of the Phils. 185 (0.00%) 185 192.5 (4.05%) 110.6
ABSP ABS-CBN Holdings Corporation ''PDR'' 11.2 (0.00%) 11.2 15.4 (37.50%) 6.37
FJPB F and J Prince Holdings Corp. ''B'' 3.3 (0.00%) 3.3 4.61 (39.70%) 2.61
PAL PAL Holdings Inc. 6.05 (0.00%) 6.05 8.5 (40.50%) 5
BH BHI Holdings, Inc. 945 (0.00%) 945 1351 (42.96%) 900.5
CAB Concrete Aggregates Corp. ''B'' 60 (0.00%) 60 87.15 (45.25%) 50.75
SMC2E San Miguel Corporation Series 2-E Pref. 75.7 (0.00%) 75.7 78 (3.04%) 75 4.74 (6.26%)
SM SM Investments Corporation 999.5 (-0.05%) 1000 1100 (10.06%) 810 27.014 4.25 (0.43%)
FMETF First Metro Philippine Equity ETF 105.8 (-0.09%) 105.9 112 (5.86%) 86.7
RRHI Robinsons Retail Holdings, Inc. 51.05 (-0.10%) 51.1 70.1 (37.32%) 48.5 1.00 (1.96%)
DDPR DoubleDragon Properties Corp. Pref. 101.9 (-0.10%) 102 103.5 (1.57%) 100 4.86 (4.77%)
RLC Robinsons Land Corporation 17.8 (-0.11%) 17.82 23.25 (30.62%) 13.5 10.659 0.50 (2.81%)
MER Manila Electric Company 277.6 (-0.14%) 278 315 (13.47%) 254 13.437 15.09 (5.44%)
ANS A. Soriano Corporation 6.94 (-0.14%) 6.95 8.5 (22.48%) 6 4.536 0.75 (10.81%)
PNX4 Phoenix Petroleum - Perpetual Pref. 4 1005 (-0.20%) 1007 1035 (2.99%) 930 75.68 (7.53%)
EMP Emperador Inc. 9.98 (-0.20%) 10 10.98 (10.02%) 7.74 0.16 (1.60%)
PERC Petroenergy Resources Corporation 4.11 (-0.24%) 4.12 4.38 (6.57%) 2.66 7.982
SMC2C San Miguel Corporation Series 2-C Pref. 79.6 (-0.25%) 79.8 80.9 (1.63%) 76.55 6.00 (7.54%)
VLL Vista Land and Lifescapes, Inc. 3.85 (-0.26%) 3.86 5.38 (39.74%) 2.86 4.331 0.05 (1.30%)
MAXS Max's Group, Inc. 6.86 (-0.29%) 6.88 8.32 (21.28%) 4.3 0.18 (2.62%)
GLO Globe Telecom, Inc. 1872 (-0.32%) 1878 2224 (18.80%) 1796 11.487 107.99 (5.77%)
FGEN First Gen Corporation 30 (-0.33%) 30.1 33.7 (12.33%) 20.5 7.425 0.56 (1.87%)
DAVIN Da Vinci Capital Holdings, Inc. 2.96 (-0.34%) 2.97 10.34 (249.32%) 2.27
AP Aboitiz Power Corporation 24.2 (-0.41%) 24.3 28.75 (18.80%) 20.5 10.298 1.18 (4.88%)
WLCON Wilcon Depot, Inc. 18.22 (-0.44%) 18.3 19.2 (5.38%) 14.26 0.18 (0.99%)
VUL Vulcan Industrial and Mining Corporation 2.17 (-0.46%) 2.18 4.2 (93.55%) 0.65 21.853
PHN Phinma Corporation 12.7 (-0.47%) 12.76 12.78 (0.63%) 8 15.301 0.40 (3.15%)
SECB Security Bank Corporation 123.1 (-0.49%) 123.7 149.5 (21.45%) 87.1 9.187 3.00 (2.44%)
AEV Aboitiz Equity Ventures, Inc. 42.65 (-0.58%) 42.9 51.6 (20.98%) 34 10.902 1.30 (3.05%)
ANI AgriNurture, Inc. 6.4 (-0.62%) 6.44 9.73 (52.03%) 6.1 640.00
LCB Lepanto Consolidated Mining Co. ''B'' 0.157 (-0.63%) 0.158 0.25 (59.24%) 0.075 1.972
AC Ayala Corporation 814 (-0.67%) 819.5 870 (6.88%) 685 15.041 6.92 (0.85%)
GMAP GMA Holdings, Inc. ''PDR'' 11.2 (-0.71%) 11.28 11.68 (4.29%) 4.41
MRSGI Metro Retail Stores Group, Inc. 1.37 (-0.72%) 1.38 1.74 (27.01%) 1.2 0.06 (4.38%)
PBB Philippine Business Bank 10.9 (-0.73%) 10.98 13.46 (23.49%) 7.88 6.646
AB Atok-Big Wedge Company, Inc. 9.53 (-0.73%) 9.6 17.2 (80.48%) 5.1 1,512.698
GTCAP GT Capital Holdings, Inc. 605.5 (-0.74%) 610 673.5 (11.23%) 375.2 6.61 6.00 (0.99%)
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 526 (-0.75%) 530 538 (2.28%) 501.5 26.25 (4.99%)
MARC Marcventures Holdings, Inc. 1.23 (-0.81%) 1.24 1.97 (60.16%) 0.53 94.615
ARA Araneta Properties, Inc. 1.22 (-0.81%) 1.23 1.6 (31.15%) 0.93 75.776
DMW D.M. Wenceslao and Associates, Inc. 7.04 (-0.85%) 7.1 8.46 (20.17%) 5.05 0.05 (0.71%)
BLOOM Bloomberry Resorts Corporation 6.94 (-0.86%) 7 8.95 (28.96%) 5.95 7.685 0.25 (3.60%)
DELM Del Monte Pacific Limited 15.64 (-0.89%) 15.78 16.8 (7.42%) 3.98 0.02 (0.13%)
URC Universal Robina Corporation 143.8 (-0.90%) 145.1 160.9 (11.89%) 118.2 32.46 3.15 (2.19%)
GREEN Greenergy Holdings, Inc. 4.36 (-0.91%) 4.4 4.94 (13.30%) 1.5 2.463
PHR PH Resorts Group Holdings, Inc. 2.09 (-0.95%) 2.11 3.7 (77.03%) 1.69
BRN A Brown Company, Inc. 1.01 (-0.98%) 1.02 1.18 (16.83%) 0.56 5.05
PGOLD Puregold Price Club, Inc. 40.3 (-0.98%) 40.7 54 (34.00%) 31.2 17.004
JGS JG Summit Holdings, Inc. 62.1 (-1.04%) 62.75 75.9 (22.22%) 47.9 14.211 0.38 (0.61%)
DNL D and L Industries, Inc. 8.06 (-1.10%) 8.15 8.38 (3.97%) 4.5 21.784 0.18 (2.23%)
SMC2I San Miguel Corporation Series 2-I Pref. 78.5 (-1.13%) 79.4 79.8 (1.66%) 75.5 4.75 (6.05%)
BSC Basic Energy Corporation 0.87 (-1.14%) 0.88 2.15 (147.13%) 0.142 435.00
APX Apex Mining Company, Inc. 1.73 (-1.14%) 1.75 2.32 (34.10%) 0.99 34.60
MBT Metropolitan Bank and Trust Company 49.5 (-1.20%) 50.1 52.2 (5.45%) 33.05 7.933 1.00 (2.02%)
RLT Philippine Realty and Holdings Corp. 0.242 (-1.22%) 0.245 0.41 (69.42%) 0.205 2.42
MPI Metro Pacific Investments Corporation 4.03 (-1.23%) 4.08 4.58 (13.65%) 2.91 5.33 0.11 (2.73%)
PNB Philippine National Bank 22.95 (-1.29%) 23.25 32.5 (41.61%) 19.52 3.255
JFC Jollibee Foods Corporation 204 (-1.35%) 206.8 223.8 (9.71%) 125 34.653 1.30 (0.64%)
NI NiHAO Minerals Resources Int'l, Inc. 1.45 (-1.36%) 1.47 3.5 (141.38%) 1.14 48.333
ATN ATN Holdings, Inc. ''A'' 0.72 (-1.37%) 0.73 1.09 (51.39%) 0.51 1,043.478
PNX Phoenix Petroleum Philippines, Inc. 12.62 (-1.41%) 12.8 16.64 (31.85%) 10.64 20.689
IRC Philippine Infradev Holdings Inc. 1.38 (-1.43%) 1.4 1.78 (28.99%) 0.75 1.302
BDO BDO Unibank, Inc. 116.2 (-1.44%) 117.9 118.1 (1.64%) 85 11.597 0.90 (0.77%)
PX Philex Mining Corporation 6.7 (-1.47%) 6.8 7.5 (11.94%) 2.29 54.472 0.01 (0.15%)
BPI Bank of the Philippine Islands 86.7 (-1.48%) 88 92 (6.11%) 61 13.568 1.80 (2.08%)
C Chelsea Logistics and Infra Hdgs Corp. 3.3 (-1.49%) 3.35 7.02 (112.73%) 2.64
FOOD Alliance Select Foods Int'l, Inc. 0.66 (-1.49%) 0.67 0.77 (16.67%) 0.53 12.666
SCC Semirara Mining and Power Corporation 14.38 (-1.51%) 14.6 15.3 (6.40%) 8.62 6.307 1.25 (8.69%)
SSI SSI Group, Inc. 1.29 (-1.53%) 1.31 1.88 (45.74%) 1.01
ACEN AC Energy Corporation 8.31 (-1.54%) 8.44 10.1 (21.54%) 1.93 0.04 (0.48%)
ALCO Arthaland Corporation 0.63 (-1.56%) 0.64 0.8 (26.98%) 0.495 3.312 0.01 (1.59%)
APL Apollo Global Capital, Inc. 0.187 (-1.58%) 0.19 0.475 (154.01%) 0.046
DMC DMCI Holdings, Inc. 6.2 (-1.59%) 6.3 6.7 (8.06%) 3.4 7.848 0.48 (7.74%)
MONDE 14.5 (-1.63%) 14.74 14.76 (1.79%) 12.68
MWC Manila Water Company, Inc. 16.84 (-1.64%) 17.12 17.3 (2.73%) 11.8 7.62
MAC Macroasia Corporation 5.75 (-1.71%) 5.85 8.98 (56.17%) 3.92 8.099
SMPH SM Prime Holdings, Inc. 37.35 (-1.71%) 38 41.95 (12.32%) 27.65 28.295 0.19 (0.51%)
WPI Waterfront Philippines, Inc. 0.55 (-1.79%) 0.56 0.83 (50.91%) 0.36 3.416
ABA AbaCore Capital Holdings, Inc. 1.1 (-1.79%) 1.12 1.88 (70.91%) 0.45 4.951
PPC Pryce Corporation 5.4 (-1.82%) 5.5 6.6 (22.22%) 4 0.24 (4.44%)
MWIDE Megawide Construction Corporation 6.99 (-1.83%) 7.12 10.9 (55.94%) 5.9 24.964 0.12 (1.72%)
CEB Cebu Air, Inc. 53.15 (-1.85%) 54.15 58.3 (9.69%) 35.1 3.492
ALI Ayala Land, Inc. 36.95 (-1.86%) 37.65 42.1 (13.94%) 26.5 16.422 0.27 (0.73%)
T TKC Metals Corporation 1.05 (-1.87%) 1.07 2.4 (128.57%) 0.64 -2.10
LC Lepanto Consolidated Mining Co. ''A'' 0.153 (-1.92%) 0.156 0.255 (66.67%) 0.07 1.922
ROCK Rockwell Land Corporation 1.5 (-1.96%) 1.53 1.79 (19.33%) 1.3 3.105 0.05 (3.33%)
IMI Integrated Micro-Electronics, Inc. 10.58 (-2.04%) 10.8 14.96 (41.40%) 4.59 9.668
CDC Cityland Development Corporation 0.92 (-2.13%) 0.94 1.35 (46.74%) 0.69 6.133 0.03 (3.26%)
CEBCP Cebu Air, Inc. Convertible Pref 51.9 (-2.17%) 53.05 53.35 (2.79%) 38.05
VITA Vitarich Corporation 0.88 (-2.22%) 0.9 1.2 (36.36%) 0.72 22.00
CPG Century Properties Group, Inc. 0.44 (-2.22%) 0.45 0.495 (12.50%) 0.345 4.00 0.01 (2.27%)
STR Vistamalls, Inc. 3.8 (-2.31%) 3.89 5.3 (39.47%) 3.51 12.179 0.02 (0.53%)
AXLM Axelum Resources Corp. 2.93 (-2.33%) 3 3.87 (32.08%) 1.85 0.03 (1.02%)
HLCM Holcim Philippines, Inc. 6.15 (-2.38%) 6.3 7.92 (28.78%) 4.4 10.982
LR Leisure and Resorts World Corporation 1.64 (-2.38%) 1.68 2.3 (40.24%) 1.12 34.489
MEG Megaworld Corporation 3.2 (-2.44%) 3.28 4.3 (34.37%) 2.6 5.926 0.04 (1.25%)
DIZ Dizon Copper Silver Mines, Inc. 7 (-2.51%) 7.18 13 (85.71%) 6.52 11.864
LAND City and Land Developers, Inc. 1.94 (-2.51%) 1.99 3.16 (62.89%) 0.62 16.167 0.03 (1.55%)
LRW Leisure and Resorts World Corp.-Warrants 1.88 (-2.59%) 1.93 2.98 (58.51%) 0.55
VVT Vivant Corporation 15 (-2.60%) 15.4 17 (13.33%) 13 6.565 0.46 (3.07%)
PRMX Primex Corporation 3.59 (-2.71%) 3.69 4.02 (11.98%) 1.08 299.167
PSE The Philippine Stock Exchange, Inc 201 (-2.90%) 207 210 (4.48%) 140 24.13
CLI Cebu Landmasters, Inc. 3.73 (-3.12%) 3.85 4.45 (19.30%) 1.71 0.25 (6.70%)
ELI Empire East Land Holdings, Inc. 0.29 (-3.33%) 0.3 0.355 (22.41%) 0.24 6.905
PHES Phil. Estates Corporation 0.57 (-3.39%) 0.59 0.82 (43.86%) 0.28 47.50
PHA Premiere Horizon Alliance Corporation 1.69 (-3.43%) 1.75 3.45 (104.14%) 0.196 93.889
ALLHC AyalaLand Logistics Holdings Corp. 3.61 (-3.48%) 3.74 3.8 (5.26%) 1.6
MAH Metro Alliance Hold'gs and Eqts. ''A'' 2.2 (-3.51%) 2.28 4.08 (85.45%) 1.4
AT Atlas Cons. Mining and Dev't Corp. 6.83 (-3.67%) 7.09 8.85 (29.58%) 1.88 113.833
CHP Cemex Holdings Philippines, Inc. 1.27 (-3.79%) 1.32 1.84 (44.88%) 0.86
BKR Bright Kindle Res. and Investments, Inc. 1.25 (-3.85%) 1.3 2.37 (89.60%) 0.66
PIZZA Shakey's Pizza Asia Ventures, Inc. 7.72 (-3.86%) 8.03 8.93 (15.67%) 5.31
GEO GEOGRACE Resources Philippines, Inc. 0.33 (-4.35%) 0.345 0.63 (90.91%) 0.21 51.563
BC Benguet Corporation ''A'' 5.26 (-4.36%) 5.5 5.88 (11.79%) 1.01 27.684
LODE Lodestar Investment Hldgs Corp. 0.97 (-4.90%) 1.02 1.93 (98.97%) 0.53
MJIC MJC Investments Corporation 1.52 (-5.59%) 1.61 2.79 (83.55%) 1.41 760.00
GMA7 GMA Network, Inc. 12.12 (-5.75%) 12.86 13.5 (11.39%) 4.7 22.486 0.30 (2.48%)
IPO iPeople, Inc. 7.19 (-6.62%) 7.7 10.8 (50.21%) 6.02 26.709 0.07 (0.97%)
TFC PTFC Redevelopment Corporation 42.1 (-8.48%) 46 52.6 (24.94%) 31 16.575 1.50 (3.56%)

Labels: