PSEi: 7933.71 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 2018 Cash Div (%)
2GO 2GO Group, Inc. 10.4 (1.76%) 10.22 22.8 (119.23%) 9.55
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. 12.4 (1.31%) 12.24 17 (37.10%) 10.62 1,968.254
ABA AbaCore Capital Holdings, Inc. 0.83 (-3.49%) 0.86 1.11 (33.73%) 0.42 3.86
ABG Asiabest Group International, Inc. 12.5 (0.64%) 12.42 32.85 (162.80%) 12 2,500.00
ABS ABS-CBN Corporation 17.66 (-1.89%) 18 25.3 (43.26%) 16.8 4.968 0.92 (5.21%)
ABSP ABS-CBN Holdings Corporation "PDR" 17.06 (-0.81%) 17.2 22 (28.96%) 16.34
AC Ayala Corporation 818 (-0.73%) 824 1007 (23.11%) 812 24.137 6.92 (0.85%)
ACE Acesite (Phils.) Hotel Corp. 1.52 (-1.94%) 1.55 1.93 (26.97%) 1.23 6.909
ACEPH AC Energy Philippines, Inc. 2.65 (-2.21%) 2.71 3.06 (15.47%) 0.85
ACPA Ayala Corporation Preferred Class "A" 500 (0.00%) 500 540 (8.00%) 489
ACPB2 Ayala Corp. Class "B" Series 2 Pref. 500 (0.00%) 500 505.5 (1.10%) 450
ACR Alsons Consolidated Resources, Inc. 1.31 (0.00%) 1.31 1.61 (22.90%) 1.2 43.667 0.04 (3.05%)
AEV Aboitiz Equity Ventures, Inc. 52.8 (-2.94%) 54.4 69.5 (31.63%) 44.1 16.583 1.28 (2.42%)
AGI Alliance Global Group, Inc. 11.6 (-0.17%) 11.62 16.5 (42.24%) 10.18 8.531 0.10 (0.86%)
ALCO Arthaland Corporation 0.91 (-1.09%) 0.92 1.21 (32.97%) 0.5 21.615 0.01 (1.10%)
ALCPB Arthaland Corp. Perpetual Pref "B" 101.3 (0.20%) 101.1 105 (3.65%) 95.45 1.76 (1.74%)
ALHI Anchor Land Holdings, Inc. 9.22 (0.00%) 9.22 13.54 (46.85%) 9.01 23.641 0.07 (0.76%)
ALI Ayala Land, Inc. 47 (0.11%) 46.95 53.85 (14.57%) 38.05 39.167 0.50 (1.06%)
ALLHC AyalaLand Logistics Holdings Corp. 3.65 (3.99%) 3.51 4.31 (18.08%) 2.26
ANI AgriNurture, Inc. 14.66 (7.01%) 13.7 17.84 (21.69%) 12.32 18.099
ANS A. Soriano Corporation 6.58 (-4.50%) 6.89 7.13 (8.36%) 6.2 6.388 0.50 (7.60%)
AP Aboitiz Power Corporation 36.7 (-1.08%) 37.1 40.4 (10.08%) 31.2 15.356 1.39 (3.79%)
APC APC Group, Inc. 0.5 (0.00%) 0.5 0.78 (56.00%) 0.345 25.00
APL Apollo Global Capital, Inc. 0.041 (0.00%) 0.041 0.053 (29.27%) 0.036
APO Anglo-Philippine Holdings Corporation 0.74 (0.00%) 0.74 1.37 (85.14%) 0.64 8.222
APX Apex Mining Company, Inc. 1.11 (-0.89%) 1.12 1.93 (73.87%) 1.04 111.00
AR Abra Mining and Industrial Corp. 0.0017 (0.00%) 0.0017 0.0023 (35.29%) 0.0016 -35.417
ARA Araneta Properties, Inc. 1.72 (-3.37%) 1.78 2.32 (34.88%) 1.64 73.82
AT Atlas Cons. Mining and Dev't Corp. 2.55 (0.00%) 2.55 3.28 (28.63%) 2.31 42.50
ATI Asian Terminals, Inc. 18.34 (0.00%) 18.34 21.95 (19.68%) 13 20.841 0.45 (2.45%)
ATN ATN Holdings, Inc. "A" 1.08 (-1.82%) 1.1 1.59 (47.22%) 1.05 981.818
ATNB ATN Holdings, Inc. "B" 1.09 (-5.22%) 1.15 1.59 (45.87%) 1.09 990.909
AUB Asia United Bank Corporation 54.5 (-0.09%) 54.55 60 (10.09%) 53 1.60 (2.94%)
AXLM Axelum Resources Corp. 3.82 (-2.05%) 3.9 5.3 (38.74%) 3.6
BC Benguet Corporation "A" 1.09 (0.00%) 1.09 1.8 (65.14%) 1.04 1.079
BCB Benguet Corporation "B" 1.1 (0.00%) 1.1 1.75 (59.09%) 1.06 1.089
BCOR Berjaya Philippines, Inc. 2.58 (-0.77%) 2.6 4.55 (76.36%) 1.55 12.524
BCP Benguet Corporation Conv. Pref. "A" 12.02 (0.00%) 12.02 44.55 (270.63%) 12.02
BDO BDO Unibank, Inc. 156 (0.45%) 155.3 160 (2.56%) 113.7 22.807 0.90 (0.58%)
BEL Belle Corporation 2.02 (0.50%) 2.01 2.74 (35.64%) 1.98 17.414 0.12 (5.94%)
BH BHI Holdings, Inc. 1280 (0.00%) 1280 1800 (40.63%) 1005
BHI Boulevard Holdings, Inc. 0.053 (0.00%) 0.053 0.081 (52.83%) 0.045 88.333
BKR Bright Kindle Res. and Investments, Inc. 1.13 (-1.74%) 1.15 1.86 (64.60%) 1.09
BLFI BDO Leasing and Finance, Inc. 2 (0.00%) 2 2.56 (28.00%) 1.8 7.692 0.10 (5.00%)
BLOOM Bloomberry Resorts Corporation 11.3 (3.10%) 10.96 13.14 (16.28%) 7.3 29.737 0.10 (0.88%)
BMM Bogo Medellin Milling Company 103 (0.00%) 103 125 (21.36%) 82 39.464
BPI Bank of the Philippine Islands 94.2 (-0.84%) 95 100.5 (6.69%) 77.25 20.302 0.90 (0.96%)
BRN A Brown Company, Inc. 0.8 (0.00%) 0.8 0.95 (18.75%) 0.65 137.931
BSC Basic Energy Corporation 0.245 (-0.81%) 0.247 0.315 (28.57%) 0.203 122.50
C Chelsea Logistics and Infrastracture Holdings Corp. 6.6 (0.00%) 6.6 9.5 (43.94%) 5.08
CA Concrete Aggregates Corp. "A" 65.1 (0.00%) 65.1 162 (148.85%) 58.8
CAB Concrete Aggregates Corp. "B" 72 (2.86%) 70 205 (184.72%) 56
CAT Central Azucarera De Tarlac 18.6 (0.65%) 18.48 19.74 (6.13%) 14.3 3.647 0.18 (0.97%)
CDC Cityland Development Corporation 0.84 (-3.45%) 0.87 1.05 (25.00%) 0.74 4.20 0.03 (3.57%)
CEB Cebu Air, Inc. 94.3 (-0.74%) 95 98.9 (4.88%) 58 13.025 4.50 (4.77%)
CEI Crown Equities, Inc. 0.202 (0.50%) 0.201 0.25 (23.76%) 0.1873 404.00
CEU Centro Escolar University 7.18 (0.00%) 7.18 8.39 (16.85%) 6.56 7.72 0.20 (2.79%)
CHI Cebu Holdings, Inc. 6.47 (1.89%) 6.35 6.9 (6.65%) 5.5 15.047 0.15 (2.32%)
CHIB China Banking Corporation 25.25 (0.40%) 25.15 29.4 (16.44%) 24.8 9.031 0.83 (3.29%)
CHP Cemex Holdings Philippines, Inc. 2.63 (0.77%) 2.61 3.39 (28.90%) 1.61
CIC Concepcion Industrial Corporation 31 (0.00%) 31 49.5 (59.68%) 29.85 1.20 (3.87%)
CIP Chemical Industries of the Phils. 130 (0.00%) 130 215 (65.38%) 100
CLI Cebu Landmasters, Inc. 4.9 (1.24%) 4.84 5.38 (9.80%) 3.6 0.15 (3.06%)
CNPF Century Pacific Food, Inc. 15.1 (-0.26%) 15.14 16.54 (9.54%) 13 0.18 (1.19%)
COAL Coal Asia Holdings, Inc. 0.29 (3.57%) 0.28 0.37 (27.59%) 0.265
COL COL Financial Group, Inc. 18.6 (2.20%) 18.2 19.22 (3.33%) 15.12 33.818 0.70 (3.76%)
COSCO Cosco Capital, Inc. 6.95 (0.43%) 6.92 7.88 (13.38%) 6.39
CPG Century Properties Group, Inc. 0.61 (0.00%) 0.61 0.67 (9.84%) 0.39 4.692 0.02 (3.28%)
CPM Century Peak Metals Holdings Corporation 2.55 (0.79%) 2.53 2.95 (15.69%) 1.88 21.25
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 2.09 (-0.48%) 2.1 2.14 (2.39%) 1.32 0.09 (4.31%)
CSB Citystate Savings Bank 7.95 (0.00%) 7.95 8.49 (6.79%) 4.32
CYBR Cyber Bay Corporation 0.435 (-6.45%) 0.465 0.55 (26.44%) 0.32 -9.255
DAVIN Da Vinci Capital Holdings, Inc. 5.38 (-2.18%) 5.5 7.9 (46.84%) 4.71
DD DoubleDragon Properties Corp. 20 (0.91%) 19.82 27.3 (36.50%) 17.14
DDPR DoubleDragon Properties Corp. Pref. 101 (0.00%) 101 102 (0.99%) 94.6 6.48 (6.42%)
DELM Del Monte Pacific Limited 5.35 (5.94%) 5.05 7.09 (32.52%) 5
DFNN DFNN, Inc. 5.9 (0.00%) 5.9 8.4 (42.37%) 5.13 28.095
DIZ Dizon Copper Silver Mines, Inc. 7.74 (0.00%) 7.74 9.3 (20.16%) 6.9 -129.00
DMC DMCI Holdings, Inc. 7.68 (-2.78%) 7.9 13.86 (80.47%) 7.43 7.918 0.96 (12.50%)
DMW D.M. WENCESLAO & ASSOCIATES, INCORPORATED 10.22 (0.00%) 10.22 12.46 (21.92%) 7.5
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 8.85 (0.80%) 8.78 12 (35.59%) 8.24 19.667 0.26 (2.94%)
DWC Discovery World Corporation 2.06 (0.00%) 2.06 2.43 (17.96%) 2
EAGLE Eagle Cement Corporation 15.38 (1.85%) 15.1 16.7 (8.58%) 13.98 0.23 (1.50%)
ECP Easycall Comm. Phils., Inc. 9 (0.00%) 9 26.45 (193.89%) 4.2 100.00
EEI EEI Corporation 10.62 (0.95%) 10.52 11.4 (7.34%) 7.95 54.294
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. 0.47 (2.17%) 0.46 0.6 (27.66%) 0.43 12.703
EMP Emperador Inc. 7.25 (0.00%) 7.25 7.85 (8.28%) 6.87 0.15 (2.07%)
EURO Euro-Med Laboratories Phil., Inc. 1.6 (0.00%) 1.6 2 (25.00%) 1.46 26.667 0.05 (3.13%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.121 (0.00%) 0.121 0.173 (42.98%) 0.104 2.881
EW East West Banking Corporation 13.26 (-2.36%) 13.58 13.64 (2.87%) 10.28 9.208
FAF First Abacus Financial Holdings Corp. 0.53 (0.00%) 0.53 0.72 (35.85%) 0.52 176.667
FB San Miguel Food and Beverage, Inc. 91.8 (0.11%) 91.7 118.2 (28.76%) 79.5 3.00 (3.27%)
FBP San Miguel Food and Beverage, Inc. 1011 (0.00%) 1011 1060 (4.85%) 997
FBP2 San Miguel Food and Beverage, Inc. Preferred 1000 (0.00%) 1000 1030 (3.00%) 929.5 28.28 (2.83%)
FDC Filinvest Development Corporation 13.4 (1.67%) 13.18 16.3 (21.64%) 7.34 28.511 0.08 (0.60%)
FERRO Ferronoux Holdings, Inc. 4.48 (-1.10%) 4.53 6.2 (38.39%) 3.72
FEU Far Eastern University, Inc. 890.5 (0.00%) 890.5 960 (7.80%) 890 17.033 16.00 (1.80%)
FFI Filipino Fund, Inc. 7.73 (0.00%) 7.73 8.99 (16.30%) 7.19 20.342 0.08 (1.03%)
FGEN First Gen Corporation 24.7 (1.44%) 24.35 27.65 (11.94%) 16.28 14.702 0.35 (1.42%)
FGENG First Gen Corporation - Series G Pref. 109 (-0.46%) 109.5 111 (1.83%) 100
FJP F and J Prince Holdings Corp. "A" 3.78 (0.00%) 3.78 7.1 (87.83%) 2.91 10.50 0.20 (5.29%)
FJPB F and J Prince Holdings Corp. "B" 3.43 (0.00%) 3.43 5.2 (51.60%) 3.43
FLI Filinvest Land, Inc. 1.62 (-1.22%) 1.64 2.05 (26.54%) 1.4 7.714 0.06 (3.70%)
FMETF First Metro Philippine Equity ETF 118.6 (-0.34%) 119 125 (5.40%) 103.2
FNI Global Ferronickel Holdings, Inc. 1.87 (0.00%) 1.87 2.1 (12.30%) 1.41
FOOD Alliance Select Foods Int'l, Inc. 0.62 (-3.12%) 0.64 1.23 (98.39%) 0.61 11.273
FPH First Phil. Holdings Corp. 78.35 (-0.06%) 78.4 94.2 (20.23%) 61 8.174 2.00 (2.55%)
FPI Forum Pacific, Inc. 0.202 (0.50%) 0.201 0.34 (68.32%) 0.197 -6.516
GEO GEOGRACE Resources Philippines, Inc. 0.209 (0.48%) 0.208 0.415 (98.56%) 0.195 32.656
GERI Global-Estate Resorts, Inc. 1.26 (0.80%) 1.25 1.48 (17.46%) 0.99 19.091
GLO Globe Telecom, Inc. 1928 (3.10%) 1870 2308 (19.71%) 1755 16.052 91.00 (4.72%)
GLOPA Globe Telecom, Inc - Preferred "A" 5 (0.00%) 5 0 () 0
GLOPP Globe Telecom, Inc. - Perpetual Pref. 506 (0.00%) 506 509.5 (0.69%) 441
GMA7 GMA Network, Inc. 5.29 (0.19%) 5.28 5.99 (13.23%) 5.1 12.161 0.50 (9.45%)
GMAP GMA Holdings, Inc. "PDR" 5.12 (-2.29%) 5.24 5.85 (14.26%) 4.97
GPH Grand Plaza Hotel Corporation 11.08 (0.00%) 11.08 14 (26.35%) 9.52
GREEN Greenergy Holdings, Inc. 2.18 (0.00%) 2.18 3.55 (62.84%) 1.57 -484.224
GSMI Ginebra San Miguel Inc. 46.8 (1.30%) 46.2 69.8 (49.15%) 22.5 -13.146
GTCAP GT Capital Holdings, Inc. 890 (-1.33%) 902 1047.22 (17.67%) 643.52 12.80 3.00 (0.34%)
GTPPA GT Capital Non-Voting Perpetual Pref "A" 975 (0.00%) 975 1000 (2.56%) 800 46.30 (4.75%)
GTPPB GT Capital Non-Voting Perpetual Pref "B" 980 (-2.00%) 1000 1000 (2.04%) 801 50.95 (5.20%)
HI House of Investments, Inc. 5.57 (0.00%) 5.57 7.14 (28.19%) 5.57 3.446 0.07 (1.26%)
HLCM Holcim Philippines, Inc. 14.4 (0.00%) 14.4 16 (11.11%) 5.7 11.429 0.42 (2.92%)
HOME AllHome Corp. 11.38 (0.35%) 11.34 11.72 (2.99%) 11.2
HOUSE 8990 Holdings, Inc. 14.84 (0.00%) 14.84 16.4 (10.51%) 7.02 0.05 (0.34%)
HVN Golden Haven Memorial Park, Inc. 429.8 (2.53%) 419.2 540 (25.64%) 306.4
I I-Remit, Inc. 1.32 (3.13%) 1.28 1.68 (27.27%) 1.13 63.462
ICT Int'l Container Terminal Services, Inc. 122 (-1.61%) 124 148.9 (22.05%) 91 244.00 2.50 (2.05%)
IDC Italpinas Development Corporation 7.06 (-2.35%) 7.23 8.23 (16.57%) 3.52
IMI Integrated Micro-Electronics, Inc. 8.1 (1.25%) 8 14 (72.84%) 7.4 11.912 0.00 (0.00%)
IMP Imperial Resources, Inc. 1.71 (-0.58%) 1.72 2.29 (33.92%) 1.63 -24.429
ION Ionics, Inc. 1.45 (0.00%) 1.45 1.96 (35.17%) 1.42 9.063
IPM IPM Holdings, Inc. 3.11 (0.00%) 3.11 8.2 (163.67%) 3
IPO iPeople, Inc. 8 (-6.10%) 8.52 15 (87.50%) 7 8.087 0.18 (2.25%)
IRC IRC Properties, Inc. 1.41 (-1.40%) 1.43 2.76 (95.74%) 1.3 47.00
IS Island Information and Technology, Inc. 0.106 (-2.75%) 0.109 0.159 (50.00%) 0.088 8,590.233
ISM ISM Communications Corporation 4.7 (0.43%) 4.68 8.62 (83.40%) 4.36 70.149
JAS Jackstones, Inc. 2.29 (0.44%) 2.28 3.53 (54.15%) 2.24
JFC Jollibee Foods Corporation 202.6 (-4.97%) 213.2 328.4 (62.09%) 202.6 43.872 2.48 (1.22%)
JGS JG Summit Holdings, Inc. 78 (0.65%) 77.5 79.05 (1.35%) 41.3 24.684 0.30 (0.38%)
JOH Jolliville Holdings Corporation 5.49 (0.00%) 5.49 6.78 (23.50%) 4.32 6.46
KEP Keppel Philippines Properties, Inc. 4.43 (0.00%) 4.43 4.87 (9.93%) 3.52 443.00
KPH Keppel Philippines Holdings, Inc. "A" 5.75 (-8.59%) 6.29 8.99 (56.35%) 3.54 26.376 0.10 (1.74%)
KPHB Keppel Philippines Holdings, Inc. "B" 5.19 (0.00%) 5.19 7.13 (37.38%) 4.43 23.807
KPPI Kepwealth Property Phils., Inc. 14.1 (6.17%) 13.28 27.35 (93.97%) 5.84
LAND City and Land Developers, Inc. 0.73 (-6.41%) 0.78 1.05 (43.84%) 0.7 12.167 0.03 (4.11%)
LBC LBC Express Holdings, Inc. 13.98 (0.00%) 13.98 17.5 (25.18%) 11.5
LC Lepanto Consolidated Mining Co. "A" 0.104 (-0.95%) 0.105 0.138 (32.69%) 0.09 1.307
LCB Lepanto Consolidated Mining Co. "B" 0.109 (0.00%) 0.109 0.14 (28.44%) 0.095 1.369
LFM Liberty Flour Mills, Inc. 45.15 (0.11%) 45.1 75 (66.11%) 25.05 41.045 1.00 (2.21%)
LIHC Lodestar Investment Hldgs Corp. 0.51 (2.00%) 0.5 0.75 (47.06%) 0.46 -85.00
LMG LMG Chemicals Corporation 5.1 (0.00%) 5.1 5.63 (10.39%) 3.83 -910.714
LOTO Pacific Online Systems Corporation 2.72 (-1.09%) 2.75 5.85 (115.07%) 2 3.483 0.80 (29.41%)
LPZ Lopez Holdings Corporation 4.15 (-0.24%) 4.16 5.98 (44.10%) 3.71 3.075 0.10 (2.41%)
LR Leisure and Resorts World Corporation 3.02 (-1.63%) 3.07 4.86 (60.93%) 2.48 4.002
LRP Leisure and Resorts World Corp.-Pref 1.01 (0.00%) 1.01 1.08 (6.93%) 0.96 0.04 (3.96%)
LRW Leisure and Resorts World Corp.-Warrants 1.54 (0.00%) 1.54 2.39 (55.19%) 1.5
LSC Lorenzo Shipping Corporation 0.91 (0.00%) 0.91 1.45 (59.34%) 0.62 11.375
LTG LT Group, Inc. 12.2 (-1.77%) 12.42 17.6 (44.26%) 12.2 20.00 0.20 (1.64%)
MA Manila Mining Corporation "A" 0.009 (0.00%) 0.009 0.012 (33.33%) 0.006 450.00
MAB Manila Mining Corporation "B" 0.009 (-1.10%) 0.0091 0.014 (55.56%) 0.006 450.00
MAC Macroasia Corporation 19.06 (-0.83%) 19.22 23 (20.67%) 11.8 70.593 0.14 (0.73%)
MACAY Macay Holdings, Inc. 9.19 (0.00%) 9.19 22.8 (148.10%) 7.76 0.12 (1.31%)
MAH Metro Alliance Holdings & Equities Corp. 1.05 (0.96%) 1.04 2.88 (174.29%) 0.98
MAHB Metro Alliance Holdings & Equities Corp. 1.14 (8.57%) 1.05 2.7 (136.84%) 1.02
MARC Marcventures Holdings, Inc. 1.05 (0.00%) 1.05 1.54 (46.67%) 0.99 2.283
MAXS Max's Group, Inc. 12.8 (0.00%) 12.8 16.2 (26.56%) 9.29 0.14 (1.09%)
MB Manila Bulletin Publishing Corp. 0.415 (-1.19%) 0.42 1.14 (174.70%) 0.315 20.75
MBC Manila Broadcasting Company 14.22 (0.00%) 14.22 19.8 (39.24%) 8.32 0.30 (2.11%)
MBT Metropolitan Bank and Trust Company 68 (0.52%) 67.65 75.04 (10.35%) 56.64 11.604 1.00 (1.47%)
MED MEDCO Holdings, Inc. 0.415 (0.00%) 0.415 0.6 (44.58%) 0.395
MEG Megaworld Corporation 4.85 (-0.82%) 4.89 6.54 (34.85%) 4.3 15.109 0.06 (1.24%)
MER Manila Electric Company 335.4 (-3.34%) 347 398 (18.66%) 335.4 19.799 18.69 (5.57%)
MFC Manulife Financial Corporation 849.5 (-0.06%) 850 850 (0.06%) 710 22.479 0.91 (0.11%)
MFIN Makati Finance Corporation 2.57 (0.00%) 2.57 3.22 (25.29%) 1.91 0.04 (1.56%)
MG Millenium Global Holdings, Inc. 0.19 (1.06%) 0.188 0.27 (42.11%) 0.162
MHC Mabuhay Holdings Corporation 0.58 (0.00%) 0.58 0.82 (41.38%) 0.5 77.333
MJC Manila Jockey Club, Inc. 3.44 (1.18%) 3.4 4.2 (22.09%) 2.85 1,911.111 0.05 (1.45%)
MJIC MJC Investments Corporation 2.89 (0.00%) 2.89 3.5 (21.11%) 2.56 1,445.00
MPI Metro Pacific Investments Corporation 4.62 (-1.70%) 4.7 5.28 (14.29%) 4.11 13.391 0.11 (2.38%)
MRC MRC Allied, Inc. 0.275 (-1.79%) 0.28 0.49 (78.18%) 0.27 9.167
MRSGI Metro Retail Stores Group, Inc. 2.37 (0.42%) 2.36 3.54 (49.37%) 1.91 0.06 (2.53%)
MVC Mabuhay Vinyl Corporation 3.57 (0.00%) 3.57 3.9 (9.24%) 3.02 27.462 0.07 (1.96%)
MWC Manila Water Company, Inc. 19.12 (1.06%) 18.92 28.35 (48.27%) 18.9 7.934 0.86 (4.50%)
MWIDE Megawide Construction Corporation 17.28 (0.12%) 17.26 23 (33.10%) 16.5 42.146 0.12 (0.69%)
MWP Megawide Const. Corp. - Perpetual Pref. 101 (0.00%) 101 104 (2.97%) 96 7.03 (6.96%)
NI NiHAO Minerals Resources Int'l, Inc. 1.06 (0.00%) 1.06 1.45 (36.79%) 0.95 35.333
NIKL Nickel Asia Corporation 3.56 (-1.11%) 3.6 5.1 (43.26%) 1.89 13.185 0.12 (3.37%)
NOW Now Corporation 3.22 (-1.53%) 3.27 4.78 (48.45%) 1.96
NRCP National Reinsurance Corp. of the Phils. 0.86 (-1.15%) 0.87 1.37 (59.30%) 0.73 10.238
OM Omico Corporation 0.52 (8.33%) 0.48 1.06 (103.85%) 0.45 -21.887
OPM Oriental Pet. and Minerals Corp. "A" 0.012 (0.00%) 0.012 0.014 (16.67%) 0.011 13.333
OPMB Oriental Pet. and Minerals Corp. "B" 0.011 (-15.38%) 0.013 0.014 (27.27%) 0.011 12.222
ORE Oriental Peninsula Resources Group, Inc. 0.83 (0.00%) 0.83 1.15 (38.55%) 0.81 4.637
OV The Philodrill Corporation 0.011 (0.00%) 0.011 0.014 (27.27%) 0.01 18.333
PA Pacifica, Inc. 0.037 (0.00%) 0.037 0.058 (56.76%) 0.031 -411.111
PAL PAL Holdings Inc. 7.9 (-1.25%) 8 17.8 (125.32%) 7.55
PAX Paxys, Inc. 2.87 (0.00%) 2.87 3.75 (30.66%) 2.65 1.393
PBB Philippine Business Bank 13.18 (0.00%) 13.18 15 (13.81%) 10.5 32.95
PBC Philippine Bank of Communications 20.6 (0.00%) 20.6 23.95 (16.26%) 18 30.294
PCOR Petron Corporation 4.93 (-0.80%) 4.97 8.51 (72.62%) 4.93 32.867 0.15 (3.04%)
PERC Petroenergy Resources Corporation 4.08 (-2.86%) 4.2 4.95 (21.32%) 3.5 11.333 0.10 (2.45%)
PGOLD Puregold Price Club, Inc. 39.15 (1.69%) 38.5 50.3 (28.48%) 36.3 21.63
PHA Premiere Horizon Alliance Corporation 0.465 (-1.06%) 0.47 1.77 (280.65%) 0.305 15.097
PHES Phil. Estates Corporation 0.415 (0.00%) 0.415 0.57 (37.35%) 0.39 415.00
PHN Phinma Corporation 9.59 (0.95%) 9.5 13.74 (43.27%) 7.8 6.436 0.40 (4.17%)
PHR PH Resorts Group Holdings, Inc. 4.73 (0.00%) 4.73 7.93 (67.65%) 3.9
PIP Pepsi-Cola Products Philippines, Inc. 1.53 (-14.53%) 1.79 2.22 (45.10%) 1.13 6.955 0.04 (2.61%)
PIZZA Shakey's Pizza Asia Ventures, Inc. 11.8 (-0.17%) 11.82 14.9 (26.27%) 9.9
PLC Premium Leisure Corp. 0.66 (-1.49%) 0.67 1.04 (57.58%) 0.62 0.04 (6.06%)
PMPC Panasonic Manufacturing Phils. Corp. 5.15 (0.00%) 5.15 7.8 (51.46%) 5.02 13.205 0.37 (7.18%)
PNB Philippine National Bank 43.9 (-0.90%) 44.3 60.42 (37.63%) 37.56 8.978
PNX Phoenix Petroleum Philippines, Inc. 11.08 (-0.18%) 11.1 12.32 (11.19%) 10.02 18.467 0.15 (1.35%)
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 102 (0.00%) 102 104 (1.96%) 98.75 7.43 (7.28%)
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 109.5 (0.00%) 109.5 110 (0.46%) 101.6 8.11 (7.41%)
PNXP Phoenix Petroleum Philippines, Inc. 100 (0.00%) 100 0 () 0
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
PPC Pryce Corporation 5.25 (0.96%) 5.2 7.38 (40.57%) 4.62 0.24 (4.57%)
PPG Phinma Petroleum and Geothermal, Inc. 11.8 (-3.75%) 12.26 13.4 (13.56%) 2.96
PRC Philippine Racing Club, Inc. 9.14 (0.00%) 9.14 9.5 (3.94%) 7 11.012 0.08 (0.88%)
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1000 (0.00%) 1000 1028 (2.80%) 900 63.00 (6.30%)
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1034 (-0.10%) 1035 1490 (44.10%) 911 68.58 (6.63%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1060 (0.00%) 1060 1082 (2.08%) 1000
PRIM Prime Media Holdings, Inc. 1.37 (-0.72%) 1.38 1.98 (44.53%) 1.03
PRMX Primex Corporation 2.02 (-0.98%) 2.04 3.84 (90.10%) 1.89 12.999 0.06 (2.97%)
PSB Philippine Savings Bank 57.9 (0.00%) 57.9 69.9 (20.73%) 56.05 5.914 3.00 (5.18%)
PSE The Philippine Stock Exchange, Inc 174.5 (0.00%) 174.5 200 (14.61%) 169 18.743 9.00 (5.16%)
PTC Philippine Trust Company 116.3 (-0.17%) 116.5 145.2 (24.85%) 104.1 112.913
PX Philex Mining Corporation 3.44 (1.18%) 3.4 4.46 (29.65%) 2.5 19.006 0.08 (2.33%)
PXP PXP Energy Corporation 12.3 (-0.81%) 12.4 19.66 (59.84%) 6.54 43.929
RCB Rizal Commercial Banking Corp. 25.7 (-0.39%) 25.8 32 (24.51%) 25.3 8.371 0.62 (2.41%)
RCI Roxas and Company, Inc. 1.9 (-0.52%) 1.91 2.39 (25.79%) 1.3 27.143
REG Republic Glass Holdings Corp. 2.36 (0.00%) 2.36 3.5 (48.31%) 2.36 11.80 0.08 (3.39%)
RFM RFM Corporation 5.4 (-1.28%) 5.47 5.51 (2.04%) 2.51 20.769 0.15 (2.78%)
RLC Robinson Land Corporation 26.45 (2.52%) 25.8 28.35 (7.18%) 19.5 19.029 0.36 (1.36%)
RLT Philippine Realty and Holdings Corp. 0.375 (1.35%) 0.37 0.51 (36.00%) 0.34 18.75
ROCK Rockwell Land Corporation 2.2 (0.00%) 2.2 2.52 (14.55%) 1.91 8.194 0.07 (3.18%)
ROX Roxas Holdings, Inc. 1.91 (-0.52%) 1.92 3.15 (64.92%) 1.61 194.898
RRHI Robinsons Retail Holdings, Inc. 75.8 (0.00%) 75.8 90.65 (19.59%) 68.1 0.72 (0.95%)
SBS SBS Philippines Corporation 9.02 (0.89%) 8.94 9.7 (7.54%) 6.73 0.02 (0.22%)
SCC Semirara Mining and Power Corporation 23.7 (0.64%) 23.55 27.15 (14.56%) 19.8 2.985 2.25 (9.49%)
SECB Security Bank Corporation 195.9 (0.31%) 195.3 206.4 (5.36%) 136 15.341 3.00 (1.53%)
SEVN Philippine Seven Corporation 150 (-5.06%) 158 164 (9.33%) 103 68.182 0.86 (0.57%)
SFI Swift Foods, Inc. 0.13 (-4.41%) 0.136 0.161 (23.85%) 0.121 2.167
SFIP Swift Foods, Inc. Conv. Pref. 1.73 (0.00%) 1.73 2.16 (24.86%) 1.2
SGI Solid Group, Inc. 1.28 (2.40%) 1.25 1.48 (15.63%) 1.24 4.741 0.06 (4.69%)
SGP Synergy Grid and Dev't Phils., Inc. 400 (0.00%) 400 697 (74.25%) 290 -2,500.00
SHLPH Pilipinas Shell Petroleum Corporation 32.45 (-1.07%) 32.8 51.5 (58.71%) 31.35 5.14 (15.84%)
SHNG Shang Properties, Inc. 3.06 (-6.99%) 3.29 3.47 (13.40%) 2.95 5.117 0.20 (6.54%)
SLF Sun Life Financial, Inc. 1860 (-0.96%) 1878 1890 (1.61%) 1720 14.613 1.90 (0.10%)
SLI Sta. Lucia Land, Inc. 2.49 (2.47%) 2.43 2.8 (12.45%) 1.08 31.519
SM SM Investments Corporation 1070 (1.04%) 1059 1091 (1.96%) 870 44.983 8.20 (0.77%)
SMC San Miguel Corporation 163.4 (-0.37%) 164 195.9 (19.89%) 139 64.585 1.40 (0.86%)
SMC2A San Miguel Corporation 74 (0.00%) 74 76.9 (3.92%) 74
SMC2B San Miguel Corporation 76.05 (0.00%) 76.05 77.5 (1.91%) 73.15
SMC2C San Miguel Corporation Series 2-C Pref. 78 (-0.13%) 78.1 79 (1.28%) 75 6.00 (7.69%)
SMC2D San Miguel Corporation Series 2-D Pref. 75.05 (0.00%) 75.05 76.45 (1.87%) 71.05 4.46 (5.94%)
SMC2E San Miguel Corporation Series 2-E Pref. 77 (0.00%) 77 77 (0.00%) 71.3 4.74 (6.16%)
SMC2F San Miguel Corporation Series 2-F Pref. 76.15 (0.00%) 76.15 78 (2.43%) 70.05 5.11 (6.71%)
SMC2G San Miguel Corporation Series 2-G Pref. 75.25 (-0.33%) 75.5 77 (2.33%) 70.3 4.93 (6.55%)
SMC2H San Miguel Corporation Series 2-H Pref. 75.15 (0.00%) 75.15 79.95 (6.39%) 70 4.74 (6.31%)
SMC2I San Miguel Corporation Series 2-I Pref. 75 (-0.92%) 75.7 77 (2.67%) 40.8 4.75 (6.33%)
SMPH SM Prime Holdings, Inc. 39.3 (0.38%) 39.15 42.5 (8.14%) 31.5 40.02 0.35 (0.89%)
SOC SOCResources, Inc. 0.85 (-1.16%) 0.86 1.64 (92.94%) 0.71 6.714
SPC SPC Power Corporation 7.89 (0.25%) 7.87 7.94 (0.63%) 5.05 7.97 0.80 (10.14%)
SPM Seafront Resources Corporation 2.25 (0.00%) 2.25 2.8 (24.44%) 2.2 112.50
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 2.8 (-2.10%) 2.86 3.7 (32.14%) 2.09 0.01 (0.36%)
SSP SFA Semicon Philippines Corporation 1.05 (10.53%) 0.95 1.58 (50.48%) 0.93
STI STI Education Systems Holdings, Inc. 0.68 (1.49%) 0.67 0.87 (27.94%) 0.56 9.189 0.02 (2.94%)
STR Starmalls, Inc. 5.45 (2.44%) 5.32 7.58 (39.08%) 3.91 46.581 0.05 (0.92%)
SUN Suntrust Home Developers, Inc. 1.6 (2.56%) 1.56 1.96 (22.50%) 0.68 100.00
T TKC Metals Corporation 1.1 (2.80%) 1.07 1.8 (63.64%) 0.77 -2.20
TBGI Transpacific Broadband Group Int'l. Inc. 0.335 (-1.47%) 0.34 0.52 (55.22%) 0.3 62.037
TECH Cirtek Holdings Philippines Corporation 7.9 (-0.88%) 7.97 37.9 (379.75%) 7.82 12.951 0.00 (0.00%)
TEL PLDT, Inc. 1100 (0.00%) 1100 1386 (26.00%) 1015 10.80 64.00 (5.82%)
TFC PTFC Redevelopment Corporation 50 (0.00%) 50 70 (40.00%) 29.2 59.524 2.50 (5.00%)
TFHI Top Frontier Investment Holdings, Inc. 225 (0.00%) 225 289.6 (28.71%) 215.4
TUGS Harbor Star Shipping Services, Inc. 1.51 (-4.43%) 1.58 3.63 (140.40%) 1.5
UBP Union Bank of the Philippines 60 (-0.17%) 60.1 69.5 (15.83%) 57 10.563 1.90 (3.17%)
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 0.0058 (-4.92%) 0.0061 0.01 (72.41%) 0.0055 -29.00
URC Universal Robina Corporation 152 (-1.30%) 154 180.4 (18.68%) 121.5 26.761 3.15 (2.07%)
V Vantage Equities, Inc. 1.11 (0.00%) 1.11 1.3 (17.12%) 1.09 16.567
VITA Vitarich Corporation 1.28 (0.79%) 1.27 2.19 (71.09%) 1.03 426.667
VLL Vista Land and Lifescapes, Inc. 7.69 (0.00%) 7.69 8.5 (10.53%) 5.11 12.363 0.23 (2.99%)
VMC Victorias Milling Company, Inc. 2.42 (-3.97%) 2.52 4 (65.29%) 2.31 5.762
VUL Vulcan Industrial and Mining Corporation 1.07 (-2.73%) 1.1 1.94 (81.31%) 0.99 10.775
VVT Vivant Corporation 15.52 (0.00%) 15.52 19 (22.42%) 12.5 15.083 0.28 (1.80%)
WEB Philweb Corporation 2.97 (0.00%) 2.97 4.48 (50.84%) 2.53 4.002
WIN Wellex Industries, Inc. 0.212 (0.00%) 0.212 0.305 (43.87%) 0.198 -23.556
WLCON Wilcon Depot, Inc. 18.3 (2.81%) 17.8 18.4 (0.55%) 11.74
WPI Waterfront Philippines, Inc. 0.66 (-1.49%) 0.67 0.89 (34.85%) 0.45 12.941
X Xurpas Inc. 1.03 (-2.83%) 1.06 2.33 (126.21%) 0.87
ZHI Zeus Holdings, Inc. 0.24 (4.35%) 0.23 0.485 (102.08%) 0.192 -1,000.00

Labels: