PSEi: 5342.31 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 2019 Cash Div (%)
2GO 2GO Group, Inc. 5.99 (-1.64%) 6.09 13.1 (118.70%) 3.3
8990P 92.5 (0.00%) 92.5 100.9 (9.08%) 91
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. 10.86 (0.00%) 10.86 17 (56.54%) 9 1,723.81
ABA AbaCore Capital Holdings, Inc. 0.52 (1.96%) 0.51 1.11 (113.46%) 0.44 0.467 0.20 (38.46%)
ABG Asiabest Group International, Inc. 5.52 (0.18%) 5.51 20.7 (275.00%) 5.05 1,104.00
ABS ABS-CBN Corporation 15.8 (-0.63%) 15.9 24.85 (57.28%) 14.8 6.172 0.55 (3.48%)
ABSP ABS-CBN Holdings Corporation "PDR" 13.98 (0.00%) 13.98 20.2 (44.49%) 13.3
AC Ayala Corporation 450 (-2.81%) 463 990.5 (120.11%) 360 9.221 4.15 (0.92%)
ACE Acesite (Phils.) Hotel Corp. 1.25 (0.00%) 1.25 1.93 (54.40%) 1.02 5.682
ACEPH AC Energy Philippines, Inc. 1.97 (-3.43%) 2.04 3.06 (55.33%) 1.38
ACEX ACE Enexor, Inc. 5.18 (1.37%) 5.11 13.92 (168.73%) 2.96
ACPA Ayala Corporation Preferred Class "A" 500 (0.00%) 500 540 (8.00%) 489
ACPB1 498 (0.00%) 498 511 (2.61%) 456
ACR Alsons Consolidated Resources, Inc. 1.01 (1.00%) 1 1.47 (45.54%) 0.61 67.333 0.02 (1.98%)
AEV Aboitiz Equity Ventures, Inc. 39.1 (0.90%) 38.75 60.95 (55.88%) 26.7 9.906 1.32 (3.38%)
AGI Alliance Global Group, Inc. 6.95 (-0.29%) 6.97 16.5 (137.41%) 5.3 4.557
ALCO Arthaland Corporation 0.59 (-1.67%) 0.6 1.21 (105.08%) 0.4 16.298 0.02 (3.39%)
ALCPB Arthaland Corp. Perpetual Pref "B" 100 (0.00%) 100 105 (5.00%) 96
ALCPC 99 (0.00%) 99 107.9 (8.99%) 98
ALHI Anchor Land Holdings, Inc. 9 (0.00%) 9 13.46 (49.56%) 8 13.846 0.08 (0.89%)
ALI Ayala Land, Inc. 32.3 (3.69%) 31.15 53.85 (66.72%) 19.44 16.313 0.26 (0.80%)
ALLHC AyalaLand Logistics Holdings Corp. 1.56 (-3.70%) 1.62 4.31 (176.28%) 1.1
ANI AgriNurture, Inc. 6.48 (3.68%) 6.25 16.8 (159.26%) 5.6 8.00
ANS A. Soriano Corporation 6 (0.00%) 6 7.13 (18.83%) 5.7 8.955 0.25 (4.17%)
AP Aboitiz Power Corporation 27 (-3.57%) 28 40.4 (49.63%) 20.15 9.153 1.47 (5.44%)
APB2R 485 (0.00%) 485 510 (5.15%) 485
APC APC Group, Inc. 0.265 (3.92%) 0.255 0.78 (194.34%) 0.24 13.25
APL Apollo Global Capital, Inc. 0.039 (0.00%) 0.039 0.053 (35.90%) 0.032
APO Anglo-Philippine Holdings Corporation 0.49 (-5.77%) 0.52 1.27 (159.18%) 0.45 5.444
APX Apex Mining Company, Inc. 0.69 (-2.82%) 0.71 1.43 (107.25%) 0.55 17.25
AR Abra Mining and Industrial Corp. 0.001 (-9.09%) 0.0011 0.0021 (110.00%) 0.0009 -20.833
ARA Araneta Properties, Inc. 1.09 (6.86%) 1.02 2.32 (112.84%) 1.02 67.702
AT Atlas Cons. Mining and Dev't Corp. 1.9 (0.00%) 1.9 3.05 (60.53%) 1.5 31.667
ATI Asian Terminals, Inc. 15.9 (0.00%) 15.9 21.95 (38.05%) 12.22 11.042 0.56 (3.52%)
ATN ATN Holdings, Inc. "A" 0.5 (-3.85%) 0.52 1.46 (192.00%) 0.41 724.638
ATNB ATN Holdings, Inc. "B" 0.55 (-1.79%) 0.56 1.46 (165.45%) 0.33 500.00
AUB Asia United Bank Corporation 45.5 (0.00%) 45.5 59.7 (31.21%) 40 1.80 (3.96%)
AXLM Axelum Resources Corp. 2.4 (4.80%) 2.29 5.3 (120.83%) 1.75
BC Benguet Corporation "A" 1.05 (0.00%) 1.05 1.8 (71.43%) 0.96 4.375
BCB Benguet Corporation "B" 1.09 (0.00%) 1.09 1.75 (60.55%) 0.89 1.079
BCOR Berjaya Philippines, Inc. 2.14 (-6.14%) 2.28 5.2 (142.99%) 1.5 11.263
BCP Benguet Corporation Conv. Pref. "A" 12.02 (0.00%) 12.02 44.55 (270.63%) 12.02
BDO BDO Unibank, Inc. 100 (-4.94%) 105.2 161.8 (61.80%) 75 13.514 0.90 (0.90%)
BEL Belle Corporation 1.3 (-0.76%) 1.31 2.57 (97.69%) 1 4.869 0.12 (9.23%)
BH BHI Holdings, Inc. 960 (0.00%) 960 1718 (78.96%) 800
BHI Boulevard Holdings, Inc. 0.025 (-3.85%) 0.026 0.076 (204.00%) 0.024 41.667
BKR Bright Kindle Res. and Investments, Inc. 0.52 (-11.86%) 0.59 1.43 (175.00%) 0.51
BLFI BDO Leasing and Finance, Inc. 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76 21.067
BLOOM Bloomberry Resorts Corporation 6 (0.00%) 6 13.04 (117.33%) 4.03 9.202 0.15 (2.50%)
BMM Bogo Medellin Milling Company 99 (10.68%) 89.45 125 (26.26%) 73 37.931
BPI Bank of the Philippine Islands 60.55 (-2.42%) 62.05 100.5 (65.98%) 48 11.318 1.80 (2.97%)
BRN A Brown Company, Inc. 0.52 (-1.89%) 0.53 0.95 (82.69%) 0.455 4.333
BSC Basic Energy Corporation 0.166 (2.47%) 0.162 0.315 (89.76%) 0.122 83.00
C Chelsea Logistics and Infra Hdgs Corp. 2.57 (-4.81%) 2.7 9.36 (264.20%) 1.91
CA Concrete Aggregates Corp. "A" 45.8 (0.00%) 45.8 162 (253.71%) 45.5 1.15 (2.51%)
CAB Concrete Aggregates Corp. "B" 45.5 (0.00%) 45.5 205 (350.55%) 27.5
CAT Central Azucarera De Tarlac 14.46 (0.00%) 14.46 24 (65.98%) 13.04 14.176
CDC Cityland Development Corporation 0.77 (0.00%) 0.77 1.05 (36.36%) 0.65 5.50 0.05 (6.49%)
CEB Cebu Air, Inc. 45.5 (-0.11%) 45.55 98.9 (117.36%) 35 7.00 7.00 (15.38%)
CEI Crown Equities, Inc. 0.116 (-8.66%) 0.127 0.235 (102.59%) 0.114 5.85
CEU Centro Escolar University 6.07 (-10.60%) 6.79 8.12 (33.77%) 5.5 8.549 0.40 (6.59%)
CHI Cebu Holdings, Inc. 6 (0.00%) 6 7 (16.67%) 5.02 13.636
CHIB China Banking Corporation 20.15 (-2.66%) 20.7 28.7 (42.43%) 17 6.672 1.76 (8.73%)
CHP Cemex Holdings Philippines, Inc. 1.02 (-2.86%) 1.05 3.07 (200.98%) 0.9
CIC Concepcion Industrial Corporation 27.85 (-3.80%) 28.95 49.5 (77.74%) 25 1.20 (4.31%)
CIP Chemical Industries of the Phils. 140 (0.00%) 140 228.8 (63.43%) 100
CLI Cebu Landmasters, Inc. 3.9 (2.63%) 3.8 5.38 (37.95%) 3.6 0.20 (5.13%)
CNPF Century Pacific Food, Inc. 13.7 (1.48%) 13.5 16.4 (19.71%) 9.53 0.18 (1.31%)
COAL Coal Asia Holdings, Inc. 0.205 (2.50%) 0.2 0.31 (51.22%) 0.2
COL COL Financial Group, Inc. 14.9 (-1.97%) 15.2 19.22 (28.99%) 14.9 13.796 0.85 (5.70%)
COSCO Cosco Capital, Inc. 5 (0.00%) 5 7.81 (56.20%) 4.25 0.10 (2.00%)
CPG Century Properties Group, Inc. 0.36 (1.41%) 0.355 0.67 (86.11%) 0.335 4.235 0.01 (2.78%)
CPGP 99.5 (-0.50%) 100 103 (3.52%) 96
CPM Century Peak Holdings Corporation 2.61 (0.00%) 2.61 3.26 (24.90%) 2.4 21.75
CPV Cebu Property Venture and Dev't Corp."A" 6.8 (0.00%) 6.8 9.15 (34.56%) 5.66
CPVB Cebu Property Venture and Dev't Corp."B" 7 (0.00%) 7 9 (28.57%) 5.52 13.208
CROWN Crown Asia Chemicals Corporation 1.91 (-0.52%) 1.92 2.21 (15.71%) 1.73 0.09 (4.71%)
CSB Citystate Savings Bank 8.46 (0.00%) 8.46 8.49 (0.35%) 4.52
CYBR Cyber Bay Corporation 0.236 (0.00%) 0.236 0.55 (133.05%) 0.21 -5.021
DAVIN Da Vinci Capital Holdings, Inc. 4 (-11.11%) 4.5 6.15 (53.75%) 4
DD DoubleDragon Properties Corp. 16.14 (-0.12%) 16.16 27.3 (69.14%) 11
DDPR DoubleDragon Properties Corp. Pref. 97.7 (-0.10%) 97.8 103 (5.42%) 95.1 4.86 (4.97%)
DELM Del Monte Pacific Limited 3.53 (-0.28%) 3.54 6.5 (84.14%) 2.5
DFNN DFNN, Inc. 3.5 (0.00%) 3.5 6.95 (98.57%) 2.82 36.082
DITO DITO CME Holdings Corp. 1.58 (-1.25%) 1.6 7.18 (354.43%) 1
DIZ Dizon Copper Silver Mines, Inc. 6.3 (-0.79%) 6.35 8.48 (34.60%) 5.54 -105.00
DMC DMCI Holdings, Inc. 3.75 (-3.85%) 3.9 12.42 (231.20%) 3.1 3.44 0.48 (12.80%)
DMCP 1400 (0.00%) 1400 1400 (0.00%) 1400
DMPA1 9.9 (-3.88%) 10.3 10.4 (5.05%) 9.8
DMPA2 9.91 (-3.60%) 10.28 10.5 (5.95%) 9.7
DMW D.M. Wenceslao and Associates, Inc. 7 (0.00%) 7 12.46 (78.00%) 6
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 4.9 (0.41%) 4.88 11.76 (140.00%) 3.97 10.889 0.29 (5.92%)
DTEL 10.26 (0.00%) 10.26 10.25 (-0.10%) 10.25
DWC Discovery World Corporation 1.89 (10.53%) 1.71 2.32 (22.75%) 1.61
EAGLE Eagle Cement Corporation 7.35 (-0.68%) 7.4 16.7 (127.21%) 5.9 0.26 (3.54%)
ECP Easycall Comm. Phils., Inc. 4.8 (-0.83%) 4.84 16.5 (243.75%) 4 12.973
EEI EEI Corporation 5.11 (-1.54%) 5.19 11.4 (123.09%) 5 9.94 0.20 (3.91%)
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. 0.3 (0.00%) 0.3 0.56 (86.67%) 0.205 8.333
EMP Emperador Inc. 7.98 (-0.25%) 8 9.5 (19.05%) 6
EURO Euro-Med Laboratories Phil., Inc. 1.91 (-2.05%) 1.95 4.49 (135.08%) 1.56 21.222 0.07 (3.66%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.1 (0.00%) 0.1 0.134 (34.00%) 0.08 2.381
EW East West Banking Corporation 7.54 (-5.16%) 7.95 13.64 (80.90%) 7 3.77
FAF First Abacus Financial Holdings Corp. 0.5 (0.00%) 0.5 0.72 (44.00%) 0.5 166.667
FB San Miguel Food and Beverage, Inc. 49.5 (-1.00%) 50 118.2 (138.79%) 44.5 1.20 (2.42%)
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 42.43 (4.22%)
FDC Filinvest Development Corporation 9.4 (0.00%) 9.4 15.66 (66.60%) 6.5 8.319 0.10 (1.06%)
FERRO Ferronoux Holdings, Inc. 2.81 (-0.35%) 2.82 6.2 (120.64%) 2.5
FEU Far Eastern University, Inc. 800 (0.00%) 800 930 (16.25%) 800 53.333 18.00 (2.25%)
FFI Filipino Fund, Inc. 6.11 (0.00%) 6.11 8.95 (46.48%) 6 16.079
FGEN First Gen Corporation 17.02 (-0.70%) 17.14 27.65 (62.46%) 14 5.939 0.55 (3.23%)
FGENG First Gen Corporation - Series G Pref. 100.1 (-1.86%) 102 113 (12.89%) 100.1
FJP F and J Prince Holdings Corp. "A" 3.25 (0.00%) 3.25 4.88 (50.15%) 3.01 108.333 0.20 (6.15%)
FJPB F and J Prince Holdings Corp. "B" 3.8 (0.00%) 3.8 5.2 (36.84%) 3.43
FLI Filinvest Land, Inc. 0.9 (-1.10%) 0.91 2.05 (127.78%) 0.77 3.75 0.06 (6.67%)
FMETF First Metro Philippine Equity ETF 80.5 (-1.59%) 81.8 125 (55.28%) 65.5
FNI Global Ferronickel Holdings, Inc. 0.58 (-1.69%) 0.59 2.1 (262.07%) 0.455
FOOD Alliance Select Foods Int'l, Inc. 0.5 (0.00%) 0.5 1.04 (108.00%) 0.44 9.595
FPH First Phil. Holdings Corp. 48.05 (2.23%) 47 94.2 (96.05%) 41 2.588 1.00 (2.08%)
FPHPC 480 (0.00%) 480 502 (4.58%) 418
FPI Forum Pacific, Inc. 0.18 (0.00%) 0.18 0.295 (63.89%) 0.18 -5.806
FRUIT Fruitas Holdings, Inc. 1.17 (-1.68%) 1.19 2.45 (109.40%) 0.9
GEO GEOGRACE Resources Philippines, Inc. 0.183 (0.00%) 0.183 0.3 (63.93%) 0.175 28.594
GERI Global-Estate Resorts, Inc. 0.74 (-1.33%) 0.75 1.48 (100.00%) 0.6 5.441
GLO Globe Telecom, Inc. 2000 (0.00%) 2000 2308 (15.40%) 1590 14.716 68.25 (3.41%)
GLOPA Globe Telecom, Inc - Preferred "A" 5 (0.00%) 5 5 (0.00%) 0
GLOPP Globe Telecom, Inc. - Perpetual Pref. 499.8 (0.00%) 499.8 513 (2.64%) 420
GMA7 GMA Network, Inc. 5.05 (1.00%) 5 5.87 (16.24%) 4.28 10.745 0.45 (8.91%)
GMAP GMA Holdings, Inc. "PDR" 4.9 (0.00%) 4.9 5.74 (17.14%) 4.55
GPH Grand Plaza Hotel Corporation 12.76 (0.00%) 12.76 14.5 (13.64%) 9.12
GREEN Greenergy Holdings, Inc. 0.81 (0.00%) 0.81 2.92 (260.49%) 0.65 0.458
GSMI Ginebra San Miguel Inc. 32 (-0.62%) 32.2 69.8 (118.12%) 25 9.117 0.75 (2.34%)
GTCAP GT Capital Holdings, Inc. 403.2 (0.05%) 403 972 (141.07%) 290 6.279 3.00 (0.74%)
GTPPA GT Capital Non-Voting Perpetual Pref "A" 999 (0.00%) 999 1000 (0.10%) 856 34.72 (3.48%)
GTPPB GT Capital Non-Voting Perpetual Pref "B" 980 (0.00%) 980 1010 (3.06%) 801 38.21 (3.90%)
HI House of Investments, Inc. 3.61 (0.00%) 3.61 7.14 (97.78%) 3.6 2.70 0.07 (1.94%)
HLCM Holcim Philippines, Inc. 11.84 (-2.95%) 12.2 16 (35.14%) 9.68 30.359
HOME AllHome Corp. 4.9 (-0.81%) 4.94 11.82 (141.22%) 4.25
HOUSE 8990 Holdings, Inc. 11.8 (-1.34%) 11.96 16.4 (38.98%) 11.6
HVN Golden Bria Holdings, Inc. 365 (0.00%) 365 483 (32.33%) 270
I I-Remit, Inc. 0.86 (-8.51%) 0.94 1.65 (91.86%) 0.83 15.357
ICT Int'l Container Terminal Services, Inc. 72 (-6.49%) 77 148.9 (106.81%) 61.85 17.715 5.00 (6.94%)
IDC Italpinas Development Corporation 1.96 (-2.97%) 2.02 6.1 (211.22%) 1.5
IMI Integrated Micro-Electronics, Inc. 4.52 (0.00%) 4.52 13.24 (192.92%) 3.2 4.131 0.00 (0.00%)
IMP Imperial Resources, Inc. 1 (0.00%) 1 2.12 (112.00%) 1 2.778
ION Ionics, Inc. 0.99 (0.00%) 0.99 1.85 (86.87%) 0.85 3.725
IPM IPM Holdings, Inc. 5 (0.00%) 5 8 (60.00%) 2.4
IPO iPeople, Inc. 7.44 (0.00%) 7.44 12.18 (63.71%) 7 26.402 0.15 (2.02%)
IRC Philippine Infradev Holdings Inc. 0.7 (0.00%) 0.7 2.05 (192.86%) 0.54 0.338
IS Island Information and Technology, Inc. 0.076 (-6.17%) 0.081 0.138 (81.58%) 0.053 6,159.035
JAS Jackstones, Inc. 1.97 (0.00%) 1.97 3.45 (75.13%) 1.43
JFC Jollibee Foods Corporation 102 (-1.16%) 103.2 322.6 (216.27%) 91.1 13.311 1.23 (1.21%)
JGS JG Summit Holdings, Inc. 53 (-5.36%) 56 83 (56.60%) 28 19.776 0.37 (0.70%)
JOH Jolliville Holdings Corporation 6.34 (0.00%) 6.34 6.83 (7.73%) 5 4.643
KEP Keppel Philippines Properties, Inc. 3.6 (0.00%) 3.6 4.86 (35.00%) 3.6 360.00
KPH Keppel Philippines Holdings, Inc. "A" 4 (0.00%) 4 8.99 (124.75%) 3.8 43.956 0.10 (2.50%)
KPHB Keppel Philippines Holdings, Inc. "B" 6 (0.00%) 6 7.13 (18.83%) 4.85 25.00
KPPI Kepwealth Property Phils., Inc. 6 (-0.83%) 6.05 27.35 (355.83%) 5
LAND City and Land Developers, Inc. 0.59 (-13.24%) 0.68 0.89 (50.85%) 0.54 5.364 0.04 (6.78%)
LBC LBC Express Holdings, Inc. 11 (4.76%) 10.5 15.98 (45.27%) 7.51 0.45 (4.09%)
LC Lepanto Consolidated Mining Co. "A" 0.076 (1.33%) 0.075 0.124 (63.16%) 0.06 0.955
LCB Lepanto Consolidated Mining Co. "B" 0.088 (6.02%) 0.083 0.13 (47.73%) 0.059 1.106
LFM Liberty Flour Mills, Inc. 30.35 (1.34%) 29.95 75 (147.12%) 26.4 44.632 0.30 (0.99%)
LIHC Lodestar Investment Hldgs Corp. 0.41 (1.23%) 0.405 0.65 (58.54%) 0.37 -68.333
LMG LMG Chemicals Corporation 4.6 (4.55%) 4.4 5.63 (22.39%) 3.5 255.556
LOTO Pacific Online Systems Corporation 1.6 (0.00%) 1.6 4.57 (185.63%) 1.49 2.235
LPZ Lopez Holdings Corporation 2.79 (-2.45%) 2.86 5.5 (97.13%) 2.62 2.18 0.10 (3.58%)
LR Leisure and Resorts World Corporation 1.35 (-5.59%) 1.43 4.86 (260.00%) 1.02 3.923
LRP Leisure and Resorts World Corp.-Pref 1 (0.00%) 1 1.08 (8.00%) 0.96 9.42 (942.00%)
LRW Leisure and Resorts World Corp.-Warrants 0.75 (17.19%) 0.64 2.34 (212.00%) 0.6
LSC Lorenzo Shipping Corporation 0.7 (0.00%) 0.7 1.06 (51.43%) 0.61 2.692
LTG LT Group, Inc. 7.57 (-5.26%) 7.99 17.2 (127.21%) 5.5 5.047 0.30 (3.96%)
MA Manila Mining Corporation "A" 0.0064 (0.00%) 0.0064 0.011 (71.87%) 0.0056 320.00
MAB Manila Mining Corporation "B" 0.0084 (0.00%) 0.0084 0.014 (66.67%) 0.0042 420.00
MAC Macroasia Corporation 4.3 (-6.52%) 4.6 23 (434.88%) 3.94 6.515 0.20 (4.65%)
MACAY Macay Holdings, Inc. 5 (0.00%) 5 12.46 (149.20%) 4.75 0.20 (4.00%)
MAH Metro Alliance Hold'gs and Eqts. "A" 1.43 (-5.30%) 1.51 3.3 (130.77%) 0.89
MAHB Metro Alliance Hold'gs and Eqts. "B" 1.58 (-0.63%) 1.59 3.24 (105.06%) 0.9
MARC Marcventures Holdings, Inc. 0.58 (-1.69%) 0.59 1.44 (148.28%) 0.45 1.261
MAXS Max's Group, Inc. 4.69 (-0.21%) 4.7 16.2 (245.42%) 4.2 0.15 (3.20%)
MB Manila Bulletin Publishing Corp. 0.365 (-2.67%) 0.375 0.74 (102.74%) 0.305 78.223
MBC Manila Broadcasting Company 12.98 (0.00%) 12.98 17.5 (34.82%) 9.02 0.30 (2.31%)
MBT Metropolitan Bank and Trust Company 37.9 (-5.13%) 39.95 70.8 (86.81%) 32.9 6.501 1.00 (2.64%)
MED MEDCO Holdings, Inc. 0.28 (3.70%) 0.27 0.6 (114.29%) 0.21
MEG Megaworld Corporation 2.63 (0.38%) 2.62 6.54 (148.67%) 1.86 5.502 0.07 (2.66%)
MER Manila Electric Company 232 (0.35%) 231.2 391 (68.53%) 189.7 11.361 16.06 (6.92%)
MFC Manulife Financial Corporation 718 (0.00%) 718 880 (22.56%) 600 7.558 0.75 (0.10%)
MFIN Makati Finance Corporation 2 (0.00%) 2 3.22 (61.00%) 1.91 0.01 (0.50%)
MG Millenium Global Holdings, Inc. 0.144 (0.00%) 0.144 0.214 (48.61%) 0.102
MHC Mabuhay Holdings Corporation 0.51 (0.00%) 0.51 0.82 (60.78%) 0.27 68.00
MJC Manila Jockey Club, Inc. 2.1 (0.00%) 2.1 4.2 (100.00%) 1.99 1,166.667
MJIC MJC Investments Corporation 2.56 (0.00%) 2.56 3.39 (32.42%) 2.56 1,280.00
MPI Metro Pacific Investments Corporation 2.47 (-3.14%) 2.55 5.28 (113.77%) 2.28 5.512 0.11 (4.45%)
MRC MRC Allied, Inc. 0.147 (5.00%) 0.14 0.385 (161.90%) 0.105 4.90
MRSGI Metro Retail Stores Group, Inc. 1.43 (-2.72%) 1.47 3.54 (147.55%) 1.15 0.06 (4.20%)
MVC Mabuhay Vinyl Corporation 3.1 (0.00%) 3.1 3.78 (21.94%) 2.85 5.184 0.07 (2.26%)
MWC Manila Water Company, Inc. 9.46 (-2.07%) 9.66 25.65 (171.14%) 5.01 3.583 0.91 (9.62%)
MWIDE Megawide Construction Corporation 6.19 (-1.28%) 6.27 23 (271.57%) 5.35 11.054
MWP Megawide Const. Corp. - Perpetual Pref. 99.1 (-0.40%) 99.5 104 (4.94%) 96 7.03 (7.09%)
NI NiHAO Minerals Resources Int'l, Inc. 0.87 (1.16%) 0.86 1.3 (49.43%) 0.76 29.00
NIKL Nickel Asia Corporation 1.55 (0.65%) 1.54 5.1 (229.03%) 1.4 7.045 0.14 (9.03%)
NOW Now Corporation 1.51 (-1.95%) 1.54 4.78 (216.56%) 1
NRCP National Reinsurance Corp. of the Phils. 0.67 (0.00%) 0.67 1.17 (74.63%) 0.52 9.571
OM Omico Corporation 0.39 (0.00%) 0.39 0.66 (69.23%) 0.275 -16.416
OPM Oriental Pet. and Minerals Corp. "A" 0.0083 (1.22%) 0.0082 0.013 (56.63%) 0.008 39.821 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. "B" 0.01 (6.38%) 0.0094 0.013 (30.00%) 0.008 14.286
ORE Oriental Peninsula Resources Group, Inc. 0.46 (-3.16%) 0.475 0.96 (108.70%) 0.4 76.667
OV The Philodrill Corporation 0.0075 (7.14%) 0.007 0.012 (60.00%) 0.006 12.50
PA Pacifica Holdings, Inc. 2.75 (0.00%) 2.75 9.4 (241.82%) 2.4 -30,555.553
PAL PAL Holdings Inc. 6.6 (0.00%) 6.6 10.6 (60.61%) 5
PAX Paxys, Inc. 2.13 (0.00%) 2.13 3.38 (58.69%) 2.03 118.333
PBB Philippine Business Bank 8.5 (-4.49%) 8.9 14 (64.71%) 5.32 6.391
PBC Philippine Bank of Communications 16 (-5.88%) 17 22.9 (43.12%) 16 12.308
PCOR Petron Corporation 2.6 (1.56%) 2.56 6.59 (153.46%) 2 9.286 0.10 (3.85%)
PERC Petroenergy Resources Corporation 2.3 (-3.36%) 2.38 4.95 (115.22%) 2.02 3.105
PGOLD Puregold Price Club, Inc. 36.4 (-4.21%) 38 50.3 (38.19%) 26 15.424 0.40 (1.10%)
PHA Premiere Horizon Alliance Corporation 0.192 (-2.04%) 0.196 1.13 (488.54%) 0.17 10.667
PHES Phil. Estates Corporation 0.38 (8.57%) 0.35 0.57 (50.00%) 0.3 31.667
PHN Phinma Corporation 8.95 (0.00%) 8.95 13.74 (53.52%) 7.9 99.444 0.40 (4.47%)
PHR PH Resorts Group Holdings, Inc. 4 (0.00%) 4 5.75 (43.75%) 3
PIP Pepsi-Cola Products Philippines, Inc. 1.81 (0.56%) 1.8 2.22 (22.65%) 1.13 8.227 0.09 (4.97%)
PIZZA Shakey's Pizza Asia Ventures, Inc. 4.75 (1.06%) 4.7 14.9 (213.68%) 4.54
PLC Premium Leisure Corp. 0.3 (0.00%) 0.3 0.87 (190.00%) 0.255 0.05 (16.67%)
PMPC Panasonic Manufacturing Phils. Corp. 4.9 (0.00%) 4.9 7.8 (59.18%) 2.56 3.889 0.21 (4.29%)
PNB Philippine National Bank 19.12 (-1.54%) 19.42 58.83 (207.69%) 18.5 2.522
PNX Phoenix Petroleum Philippines, Inc. 10.4 (-0.95%) 10.5 12.3 (18.27%) 6.61 6.047 0.15 (1.44%)
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 98.5 (0.00%) 98.5 104 (5.58%) 98 5.57 (5.65%)
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 107 (4.90%) 102 110 (2.80%) 100 6.08 (5.68%)
PNX4 996.5 (-0.25%) 999 1055 (5.87%) 981
PNXP Phoenix Petroleum - Perpetual Pref. 100 (0.00%) 100 100 (0.00%) 0
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
PPC Pryce Corporation 4.3 (0.00%) 4.3 7.38 (71.63%) 3.8 0.24 (5.58%)
PRC Philippine Racing Club, Inc. 8.5 (0.00%) 8.5 9.5 (11.76%) 7.11 7.562 0.13 (1.53%)
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1000 (0.00%) 1000 1028 (2.80%) 900 94.50 (9.45%)
PRF2B Petron Corp. - Perpetual Pref. Series 2B 990 (-4.72%) 1039 1115 (12.63%) 911 102.87 (10.39%)
PRF3A 1016 (0.10%) 1015 1070 (5.31%) 985.5
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1022 (0.00%) 1022 1130 (10.57%) 990 35.69 (3.49%)
PRIM Prime Media Holdings, Inc. 0.75 (-8.54%) 0.82 1.98 (164.00%) 0.68
PRMX Primex Corporation 1.7 (0.00%) 1.7 2.89 (70.00%) 1.08 34.274 0.03 (1.76%)
PSB Philippine Savings Bank 42.45 (-5.46%) 44.9 57 (34.28%) 34.05 3.831 3.75 (8.83%)
PSE The Philippine Stock Exchange, Inc 168 (0.00%) 168 197 (17.26%) 132 18.962 8.80 (5.24%)
PTC Philippine Trust Company 77 (-25.39%) 103.2 140 (81.82%) 77 93.902
PX Philex Mining Corporation 2 (-0.99%) 2.02 4.22 (111.00%) 1.85 16.26
PXP PXP Energy Corporation 4 (-0.99%) 4.04 13.92 (248.00%) 3.5 14.286
RCB Rizal Commercial Banking Corp. 16.8 (-2.33%) 17.2 32 (90.48%) 14 6.412 0.49 (2.92%)
RCI Roxas and Company, Inc. 1.45 (4.32%) 1.39 2.29 (57.93%) 1.21 12.083
REG Republic Glass Holdings Corp. 2.6 (0.00%) 2.6 3.5 (34.62%) 2.36 13.00 0.08 (3.08%)
RFM RFM Corporation 4.4 (-2.44%) 4.51 5.51 (25.23%) 2.51 13.75 0.16 (3.64%)
RLC Robinson Land Corporation 13.68 (-6.04%) 14.56 29.8 (117.84%) 10 8.444 0.50 (3.65%)
RLT Philippine Realty and Holdings Corp. 0.28 (0.00%) 0.28 0.47 (67.86%) 0.211 3.50
ROCK Rockwell Land Corporation 1.42 (-1.39%) 1.44 2.52 (77.46%) 1.41 3.413 0.08 (5.63%)
ROX Roxas Holdings, Inc. 1.38 (0.00%) 1.38 2.58 (86.96%) 1.36 17.25
RRHI Robinsons Retail Holdings, Inc. 54.9 (-4.02%) 57.2 81.7 (48.82%) 44 0.72 (1.31%)
SBS SBS Philippines Corporation 5.6 (0.00%) 5.6 9.7 (73.21%) 5 0.02 (0.36%)
SCC Semirara Mining and Power Corporation 11.44 (0.00%) 11.44 24.8 (116.78%) 8.3 4.042 1.25 (10.93%)
SECB Security Bank Corporation 111.6 (-0.62%) 112.3 206.4 (84.95%) 79.3 9.772 1.50 (1.34%)
SEVN Philippine Seven Corporation 132 (1.46%) 130.1 164 (24.24%) 110 65.025 0.50 (0.38%)
SFI Swift Foods, Inc. 0.108 (-2.70%) 0.111 0.161 (49.07%) 0.1 46.957
SFIP Swift Foods, Inc. Conv. Pref. 1.7 (0.00%) 1.7 1.79 (5.29%) 1.3
SGI Solid Group, Inc. 0.83 (3.75%) 0.8 1.44 (73.49%) 0.75 5.929 0.06 (7.23%)
SGP Synergy Grid and Dev't Phils., Inc. 169.9 (7.53%) 158 600 (253.15%) 130 -1,061.875
SHLPH Pilipinas Shell Petroleum Corporation 18.5 (-2.01%) 18.88 47.5 (156.76%) 17.5 3.00 (16.22%)
SHNG Shang Properties, Inc. 2.85 (0.00%) 2.85 3.47 (21.75%) 2.45 4.502 0.18 (6.32%)
SLF Sun Life Financial, Inc. 1580 (0.00%) 1580 1911 (20.95%) 1350 9.355 1.55 (0.10%)
SLI Sta. Lucia Land, Inc. 2 (0.00%) 2 2.8 (40.00%) 1.51 16.667
SM SM Investments Corporation 820 (-0.73%) 826 1100 (34.15%) 509.5 26.641 9.12 (1.11%)
SMC San Miguel Corporation 92 (0.00%) 92 195.9 (112.93%) 72.5 13.918 1.05 (1.14%)
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. 75.5 (0.00%) 75.5 79 (4.64%) 74.8 4.50 (5.96%)
SMC2D San Miguel Corporation Series 2-D Pref. 73.5 (-0.34%) 73.75 76.45 (4.01%) 71.05 3.34 (4.54%)
SMC2E San Miguel Corporation Series 2-E Pref. 74.35 (-0.07%) 74.4 77 (3.56%) 71.5 3.56 (4.79%)
SMC2F San Miguel Corporation Series 2-F Pref. 74.5 (-0.27%) 74.7 78 (4.70%) 73 3.83 (5.14%)
SMC2G San Miguel Corporation Series 2-G Pref. 74 (-0.27%) 74.2 78 (5.41%) 72.5 3.70 (5.00%)
SMC2H San Miguel Corporation Series 2-H Pref. 74 (-1.20%) 74.9 79.95 (8.04%) 70 3.56 (4.81%)
SMC2I San Miguel Corporation Series 2-I Pref. 74 (-0.67%) 74.5 77 (4.05%) 40.8 3.56 (4.81%)
SMCP1 75.5 (0.00%) 75.5 80 (5.96%) 73
SMPH SM Prime Holdings, Inc. 29.6 (4.59%) 28.3 43.35 (46.45%) 19.9 26.547 0.35 (1.18%)
SOC SOCResources, Inc. 0.6 (0.00%) 0.6 1.28 (113.33%) 0.52 68.966
SPC SPC Power Corporation 8 (-0.62%) 8.05 9.63 (20.38%) 6.25 6.452 0.40 (5.00%)
SPM Seafront Resources Corporation 1.9 (0.00%) 1.9 2.8 (47.37%) 1.9 95.00
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 1.3 (0.00%) 1.3 3.7 (184.62%) 0.88 0.02 (1.54%)
SSP SFA Semicon Philippines Corporation 0.76 (-2.56%) 0.78 1.8 (136.84%) 0.5
STI STI Education Systems Holdings, Inc. 0.395 (0.00%) 0.395 0.83 (110.13%) 0.36 6.583
STR Vistamalls, Inc. 3.54 (-0.28%) 3.55 7.35 (107.63%) 3.04 12.378 0.06 (1.69%)
SUN Suntrust Home Developers, Inc. 1.18 (-1.67%) 1.2 2.47 (109.32%) 0.71 25.652
T TKC Metals Corporation 0.75 (7.14%) 0.7 1.8 (140.00%) 0.55 -1.50
TBGI Transpacific Broadband Group Int'l. Inc. 0.155 (-3.12%) 0.16 0.435 (180.65%) 0.13 25.41
TECB2 0.86 (0.00%) 0.86 1.03 (19.77%) 0.85
TECH Cirtek Holdings Philippines Corporation 6.16 (-3.75%) 6.4 29.5 (378.90%) 3.6 10.747 0.00 (0.00%)
TEL PLDT, Inc. 1090 (-5.95%) 1159 1373 (25.96%) 805 12.489 72.00 (6.61%)
TFC PTFC Redevelopment Corporation 49.45 (0.00%) 49.45 70 (41.56%) 38.05 35.071
TFHI Top Frontier Investment Holdings, Inc. 152.5 (0.00%) 152.5 276 (80.98%) 125
TUGS Harbor Star Shipping Services, Inc. 0.74 (-3.90%) 0.77 3.09 (317.57%) 0.51
UBP Union Bank of the Philippines 53.7 (1.70%) 52.8 64.05 (19.27%) 51.4 8.063 1.90 (3.54%)
UNI Unioil Resources and Holdings Co., Inc. 0.246 (0.00%) 0.246 0.31 (26.02%) 0.21 585.714
UPM United Paragon Mining Corporation 0.0037 (15.63%) 0.0032 0.0084 (127.03%) 0.0032 -18.50
URC Universal Robina Corporation 101.5 (-2.40%) 104 180.4 (77.73%) 82 24.282 3.15 (3.10%)
V Vantage Equities, Inc. 1.11 (0.00%) 1.11 1.26 (13.51%) 0.9 87.402
VITA Vitarich Corporation 0.87 (-3.33%) 0.9 1.75 (101.15%) 0.63 87.00
VLL Vista Land and Lifescapes, Inc. 4.09 (0.74%) 4.06 7.88 (92.67%) 3.02 5.125 0.26 (6.36%)
VMC Victorias Milling Company, Inc. 2.52 (0.00%) 2.52 2.98 (18.25%) 2.11 11.455
VUL Vulcan Industrial and Mining Corporation 0.56 (-5.08%) 0.59 1.68 (200.00%) 0.48 5.639
VVT Vivant Corporation 15.06 (-0.26%) 15.1 17 (12.88%) 12 8.906 0.34 (2.26%)
WEB Philweb Corporation 1.58 (1.94%) 1.55 5.17 (227.22%) 1.1 2.129
WIN Wellex Industries, Inc. 0.188 (0.00%) 0.188 0.26 (38.30%) 0.156 -20.889
WLCON Wilcon Depot, Inc. 12.98 (1.09%) 12.84 19 (46.38%) 10.5 0.16 (1.23%)
WPI Waterfront Philippines, Inc. 0.38 (0.00%) 0.38 0.89 (134.21%) 0.3 22.353
X Xurpas Inc. 0.465 (-1.06%) 0.47 1.37 (194.62%) 0.4
ZHI Zeus Holdings, Inc. 0.124 (-3.12%) 0.128 0.405 (226.61%) 0.104 -516.667

Labels: