PSEi: 6973.35 pts
Market is Int

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 (%)
2GO 2GO Group, Inc. 8.52 (0.00%) 8.52 11 (29.11%) 8
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
AB Atok-Big Wedge Company, Inc. 9.6 (0.00%) 9.6 17.2 (79.17%) 5.1 1,523.81
ABA AbaCore Capital Holdings, Inc. 1.12 (0.00%) 1.12 1.88 (67.86%) 0.45 5.041
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
ABSP ABS-CBN Holdings Corporation ''PDR'' 11.2 (0.00%) 11.2 15.4 (37.50%) 6.37
AC Ayala Corporation 819.5 (0.00%) 819.5 870 (6.16%) 685 15.142 6.92 (0.84%)
ACE Acesite (Phils.) Hotel Corp. 1.78 (0.00%) 1.78 2.14 (20.22%) 1.03 9.368
ACEN AC Energy Corporation 8.44 (0.00%) 8.44 10.1 (19.67%) 1.93 0.04 (0.47%)
ACEX ACE Enexor, Inc. 18.3 (0.00%) 18.3 26.95 (47.27%) 5.3
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 530 (0.00%) 530 538 (1.51%) 501.5 26.25 (4.95%)
ACR Alsons Consolidated Resources, Inc. 1.33 (0.00%) 1.33 1.49 (12.03%) 0.87 57.826 0.02 (1.50%)
AEV Aboitiz Equity Ventures, Inc. 42.9 (0.00%) 42.9 51.6 (20.28%) 34 10.966 1.30 (3.03%)
AGI Alliance Global Group, Inc. 10.28 (0.00%) 10.28 11.5 (11.87%) 5.44 5.627 0.05 (0.49%)
ALCO Arthaland Corporation 0.64 (0.00%) 0.64 0.8 (25.00%) 0.495 3.365 0.01 (1.56%)
ALCPB Arthaland Corp. Perpetual Pref ''B'' 101.8 (0.00%) 101.8 115 (12.97%) 90.05 5.28 (5.19%)
ALCPC Arthaland Corp. Perpetual Pref ''C'' 101.8 (0.00%) 101.8 111 (9.04%) 100.5 5.20 (5.11%)
ALHI Anchor Land Holdings, Inc. 7.5 (0.00%) 7.5 9 (20.00%) 7.04 9.74 0.09 (1.20%)
ALI Ayala Land, Inc. 37.65 (0.00%) 37.65 42.1 (11.82%) 26.5 16.733 0.27 (0.72%)
ALLHC AyalaLand Logistics Holdings Corp. 3.74 (0.00%) 3.74 3.8 (1.60%) 1.6
ANI AgriNurture, Inc. 6.44 (0.00%) 6.44 9.73 (51.09%) 6.1 644.00
ANS A. Soriano Corporation 6.95 (0.00%) 6.95 8.5 (22.30%) 6 4.542 0.75 (10.79%)
AP Aboitiz Power Corporation 24.3 (0.00%) 24.3 28.75 (18.31%) 20.5 10.34 1.18 (4.86%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 523 (0.00%) 523 538 (2.87%) 495 24.11 (4.61%)
APC APC Group, Inc. 0.38 (0.00%) 0.38 0.59 (55.26%) 0.275 19.00
APL Apollo Global Capital, Inc. 0.19 (0.00%) 0.19 0.475 (150.00%) 0.046
APO Anglo-Philippine Holdings Corporation 0.98 (0.00%) 0.98 1.65 (68.37%) 0.415 10.889
APVI Altus Property Ventures, Inc. 17.6 (0.00%) 17.6 240 (1,263.64%) 8.29
APX Apex Mining Company, Inc. 1.75 (0.00%) 1.75 2.32 (32.57%) 0.99 35.00
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
ARA Araneta Properties, Inc. 1.23 (0.00%) 1.23 1.6 (30.08%) 0.93 76.398
AREIT AREIT, Inc. 36.5 (0.00%) 36.5 37 (1.37%) 23.85 0.93 (2.55%)
AT Atlas Cons. Mining and Dev't Corp. 7.09 (0.00%) 7.09 8.85 (24.82%) 1.88 118.167
ATI Asian Terminals, Inc. 14.76 (0.00%) 14.76 16.9 (14.50%) 14.48 7.935 0.70 (4.74%)
ATN ATN Holdings, Inc. ''A'' 0.73 (0.00%) 0.73 1.09 (49.32%) 0.51 1,057.971
ATNB ATN Holdings, Inc. ''B'' 0.7 (0.00%) 0.7 1.08 (54.29%) 0.53 636.364
AUB Asia United Bank Corporation 44.4 (0.00%) 44.4 48 (8.11%) 41.45 2.00 (4.50%)
AXLM Axelum Resources Corp. 3 (0.00%) 3 3.87 (29.00%) 1.85 0.03 (1.00%)
BC Benguet Corporation ''A'' 5.5 (0.00%) 5.5 5.88 (6.91%) 1.01 28.947
BCB Benguet Corporation ''B'' 5.25 (0.00%) 5.25 5.48 (4.38%) 1.14 5.198
BCOR Berjaya Philippines, Inc. 5.3 (0.00%) 5.3 6.15 (16.04%) 2.05 441.667
BCP Benguet Corporation Conv. Pref. ''A'' 30 (0.00%) 30 30 (0.00%) 12
BDO BDO Unibank, Inc. 117.9 (0.00%) 117.9 118.1 (0.17%) 85 11.766 0.90 (0.76%)
BEL Belle Corporation 1.5 (0.00%) 1.5 1.78 (18.67%) 1.3 5.455 0.12 (8.00%)
BH BHI Holdings, Inc. 945 (0.00%) 945 1351 (42.96%) 900.5
BHI Boulevard Holdings, Inc. 0.114 (0.00%) 0.114 0.153 (34.21%) 0.023 190.00
BKR Bright Kindle Res. and Investments, Inc. 1.3 (0.00%) 1.3 2.37 (82.31%) 0.66
BLFI BDO Leasing and Finance, Inc. 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76 21.067
BLOOM Bloomberry Resorts Corporation 7 (0.00%) 7 8.95 (27.86%) 5.95 7.752 0.25 (3.57%)
BMM Bogo Medellin Milling Company 66.5 (0.00%) 66.5 97.95 (47.29%) 58 19.617
BPI Bank of the Philippine Islands 88 (0.00%) 88 92 (4.55%) 61 13.772 1.80 (2.05%)
BRN A Brown Company, Inc. 1.02 (0.00%) 1.02 1.18 (15.69%) 0.56 5.10
BSC Basic Energy Corporation 0.88 (0.00%) 0.88 2.15 (144.32%) 0.142 440.00
C Chelsea Logistics and Infra Hdgs Corp. 3.35 (0.00%) 3.35 7.02 (109.55%) 2.64
CA Concrete Aggregates Corp. ''A'' 52.2 (0.00%) 52.2 79.5 (52.30%) 50 1.30 (2.49%)
CAB Concrete Aggregates Corp. ''B'' 60 (0.00%) 60 87.15 (45.25%) 50.75
CAT Central Azucarera De Tarlac 14.34 (0.00%) 14.34 24.1 (68.06%) 10.84 44.813 1.81 (12.62%)
CDC Cityland Development Corporation 0.94 (0.00%) 0.94 1.35 (43.62%) 0.69 6.267 0.03 (3.19%)
CEB Cebu Air, Inc. 54.15 (0.00%) 54.15 58.3 (7.66%) 35.1 3.558
CEBCP Cebu Air, Inc. Convertible Pref 53.05 (0.00%) 53.05 53.2 (0.28%) 38.05
CEI Crown Equities, Inc. 0.128 (0.00%) 0.128 0.192 (50.00%) 0.115 112.281
CEU Centro Escolar University 6.74 (0.00%) 6.74 7.96 (18.10%) 6.3 9.493
CHI Cebu Holdings, Inc. 7 (0.00%) 7 7.6 (8.57%) 5 9.091
CHIB China Banking Corporation 24.8 (0.00%) 24.8 26.1 (5.24%) 19.38 6.613 1.00 (4.03%)
CHP Cemex Holdings Philippines, Inc. 1.32 (0.00%) 1.32 1.84 (39.39%) 0.86
CIC Concepcion Industrial Corporation 21.25 (0.00%) 21.25 23.9 (12.47%) 17.04 0.70 (3.29%)
CIP Chemical Industries of the Phils. 185 (0.00%) 185 192.5 (4.05%) 110.6
CLI Cebu Landmasters, Inc. 3.85 (0.00%) 3.85 4.45 (15.58%) 1.71 0.25 (6.49%)
CNPF Century Pacific Food, Inc. 22.2 (0.00%) 22.2 24.5 (10.36%) 14.1 0.36 (1.62%)
CNVRG Converge ICT Solutions, Inc. 22.65 (0.00%) 22.65 22.85 (0.88%) 13.2
COAL Coal Asia Holdings, Inc. 0.32 (0.00%) 0.32 0.385 (20.31%) 0.178
COL COL Financial Group, Inc. 4.15 (0.00%) 4.15 5.1 (22.89%) 1.69 4.323 0.70 (16.87%)
COSCO Cosco Capital, Inc. 5.39 (0.00%) 5.39 5.95 (10.39%) 4.8
CPG Century Properties Group, Inc. 0.45 (0.00%) 0.45 0.495 (10.00%) 0.345 4.091 0.01 (2.22%)
CPGP Century Properties Group, Inc. Pref. A 104.4 (0.00%) 104.4 110 (5.36%) 99.2 6.72 (6.44%)
CPM Century Peak Holdings Corporation 2.85 (0.00%) 2.85 2.98 (4.56%) 2.26 23.75
CROWN Crown Asia Chemicals Corporation 1.78 (0.00%) 1.78 2.51 (41.01%) 1.73 0.04 (2.25%)
CSB Citystate Savings Bank 8.35 (0.00%) 8.35 8.5 (1.80%) 5.8
CYBR Cyber Bay Corporation 0.34 (0.00%) 0.34 0.44 (29.41%) 0.24 -7.234
DAVIN Da Vinci Capital Holdings, Inc. 2.97 (0.00%) 2.97 10.34 (248.15%) 2.27
DD DoubleDragon Properties Corp. 12.08 (0.00%) 12.08 20.6 (70.53%) 11.62
DDMPR DDMP REIT, Inc. 2.07 (0.00%) 2.07 2.4 (15.94%) 1.9
DDPR DoubleDragon Properties Corp. Pref. 102 (0.00%) 102 103.5 (1.47%) 100 4.86 (4.76%)
DELM Del Monte Pacific Limited 15.78 (0.00%) 15.78 16.8 (6.46%) 3.98 0.02 (0.13%)
DFNN DFNN, Inc. 4.05 (0.00%) 4.05 6.66 (64.44%) 2.6 41.753
DITO DITO CME Holdings Corp. 9.65 (0.00%) 9.65 19 (96.89%) 2.51
DIZ Dizon Copper Silver Mines, Inc. 7.18 (0.00%) 7.18 13 (81.06%) 6.52 12.169
DMC DMCI Holdings, Inc. 6.3 (0.00%) 6.3 6.7 (6.35%) 3.4 7.975 0.48 (7.62%)
DMCP DMCI Holdings, Inc. Pref. 1400 (0.00%) 1400 1400 (0.00%) 1400
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%)
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%)
DMW D.M. Wenceslao and Associates, Inc. 7.1 (0.00%) 7.1 8.46 (19.15%) 5.05 0.05 (0.70%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 8.15 (0.00%) 8.15 8.38 (2.82%) 4.5 22.027 0.18 (2.21%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.26 (0.00%) 10.25
DWC Discovery World Corporation 3.11 (0.00%) 3.11 7.2 (131.51%) 1.35
EAGLE Eagle Cement Corporation 14.48 (0.00%) 14.48 16.12 (11.33%) 9.01
ECP Easycall Comm. Phils., Inc. 6 (0.00%) 6 10.6 (76.67%) 5.8 16.216
EEI EEI Corporation 7.5 (0.00%) 7.5 8.99 (19.87%) 4.81 6.722
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 0.355 (18.33%) 0.24 7.143
EMP Emperador Inc. 10 (0.00%) 10 10.98 (9.80%) 7.74 0.16 (1.60%)
EURO Euro-Med Laboratories Phil., Inc. 1.9 (0.00%) 1.9 3.17 (66.84%) 1.62 21.111 0.05 (2.63%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.57 (0.00%) 0.57 0.67 (17.54%) 0.08 13.571
EW East West Banking Corporation 9.87 (0.00%) 9.87 11.96 (21.18%) 7 3.563
FAF First Abacus Financial Holdings Corp. 0.59 (0.00%) 0.59 0.75 (27.12%) 0.46 196.667
FB San Miguel Food and Beverage, Inc. 71.1 (0.00%) 71.1 74 (4.08%) 57 1.60 (2.25%)
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 14.14 (1.41%)
FDC Filinvest Development Corporation 8.12 (0.00%) 8.12 10.1 (24.38%) 7.62 5.884 0.14 (1.72%)
FERRO Ferronoux Holdings, Inc. 3 (0.00%) 3 6.25 (108.33%) 2.3
FEU Far Eastern University, Inc. 615 (0.00%) 615 879 (42.93%) 488.2 34.205 13.00 (2.11%)
FFI Filipino Fund, Inc. 7.3 (0.00%) 7.3 9.95 (36.30%) 5.25 948.052
FGEN First Gen Corporation 30.1 (0.00%) 30.1 33.7 (11.96%) 20.5 7.45 0.56 (1.86%)
FGENG First Gen Corporation - Series G Pref. 106.6 (0.00%) 106.6 113 (6.00%) 104
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%)
FJPB F and J Prince Holdings Corp. ''B'' 3.3 (0.00%) 3.3 4.61 (39.70%) 2.61
FLI Filinvest Land, Inc. 1.11 (0.00%) 1.11 1.24 (11.71%) 0.82 4.269 0.06 (5.41%)
FMETF First Metro Philippine Equity ETF 105.9 (0.00%) 105.9 112 (5.76%) 86.7
FNI Global Ferronickel Holdings, Inc. 2.46 (0.00%) 2.46 3.22 (30.89%) 0.84
FOOD Alliance Select Foods Int'l, Inc. 0.67 (0.00%) 0.67 0.77 (14.93%) 0.53 12.858
FPH First Phil. Holdings Corp. 75.5 (0.00%) 75.5 82.5 (9.27%) 56 3.141 2.00 (2.65%)
FPHPC First Phil. Holdings Corp. Series C Pref 504 (0.00%) 504 550 (9.13%) 490 27.50 (5.46%)
FPI Forum Pacific, Inc. 0.295 (0.00%) 0.295 0.33 (11.86%) 0.16 -9.516
FRUIT Fruitas Holdings, Inc. 1.42 (0.00%) 1.42 1.88 (32.39%) 1.08 0.01 (0.70%)
GEO GEOGRACE Resources Philippines, Inc. 0.345 (0.00%) 0.345 0.63 (82.61%) 0.21 53.906
GERI Global-Estate Resorts, Inc. 0.9 (0.00%) 0.9 1 (11.11%) 0.7 6.618
GLO Globe Telecom, Inc. 1878 (0.00%) 1878 2224 (18.42%) 1796 11.524 107.99 (5.75%)
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 5
GLOPP Globe Telecom, Inc. - Perpetual Pref. 503.5 (0.00%) 503.5 524.5 (4.17%) 500
GMA7 GMA Network, Inc. 12.86 (0.00%) 12.86 13.5 (4.98%) 4.7 23.859 0.30 (2.33%)
GMAP GMA Holdings, Inc. ''PDR'' 11.28 (0.00%) 11.28 11.68 (3.55%) 4.41
GPH Grand Plaza Hotel Corporation 16 (0.00%) 16 19.2 (20.00%) 7.79
GREEN Greenergy Holdings, Inc. 4.4 (0.00%) 4.4 4.94 (12.27%) 1.5 2.486
GSMI Ginebra San Miguel Inc. 83.95 (0.00%) 83.95 83.95 (0.00%) 30.2 14.806 1.00 (1.19%)
GTCAP GT Capital Holdings, Inc. 610 (0.00%) 610 673.5 (10.41%) 375.2 6.659 6.00 (0.98%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 1001 (0.00%) 1001 1250 (24.88%) 980 46.30 (4.63%)
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 1049 (0.00%) 1049 1050 (0.10%) 996 50.95 (4.86%)
HI House of Investments, Inc. 3.77 (0.00%) 3.77 4.63 (22.81%) 2.77 3.079
HLCM Holcim Philippines, Inc. 6.3 (0.00%) 6.3 7.92 (25.71%) 4.4 11.25
HOME AllHome Corp. 7.98 (0.00%) 7.98 9.5 (19.05%) 5.66 0.01 (0.13%)
HOUSE 8990 Holdings, Inc. 7.5 (0.00%) 7.5 10.3 (37.33%) 6.17
HVN Golden MV Holdings, Inc. 436 (0.00%) 436 460 (5.50%) 251
I I-Remit, Inc. 1.33 (0.00%) 1.33 2.45 (84.21%) 0.88 146.154
ICT Int'l Container Terminal Services, Inc. 152 (0.00%) 152 154.8 (1.84%) 91.55 146.727 3.31 (2.18%)
IDC Italpinas Development Corporation 2.53 (0.00%) 2.53 3.98 (57.31%) 1.56
IMI Integrated Micro-Electronics, Inc. 10.8 (0.00%) 10.8 14.96 (38.52%) 4.59 9.87
IMP Imperial Resources, Inc. 1.64 (0.00%) 1.64 2.5 (52.44%) 1.12 4.556
ION Ionics, Inc. 1.11 (0.00%) 1.11 1.68 (51.35%) 0.94 4.659
IPM IPM Holdings, Inc. 5.55 (0.00%) 5.55 8 (44.14%) 2.81
IPO iPeople, Inc. 7.7 (0.00%) 7.7 10.8 (40.26%) 6.02 28.603 0.07 (0.91%)
IRC Philippine Infradev Holdings Inc. 1.4 (0.00%) 1.4 1.78 (27.14%) 0.75 1.321
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.295 (104.86%) 0.053 11,669.751
JAS Jackstones, Inc. 2.3 (0.00%) 2.3 3.57 (55.22%) 1.45
JFC Jollibee Foods Corporation 206.8 (0.00%) 206.8 223.8 (8.22%) 125 35.128 1.30 (0.63%)
JGS JG Summit Holdings, Inc. 62.75 (0.00%) 62.75 75.9 (20.96%) 47.9 14.359 0.38 (0.61%)
JOH Jolliville Holdings Corporation 4.52 (0.00%) 4.52 6.21 (37.39%) 3.13 13.722
KEP Keppel Philippines Properties, Inc. 2.88 (0.00%) 2.88 4.59 (59.38%) 2.39 288.00
KPH Keppel Philippines Holdings, Inc. ''A'' 4.96 (0.00%) 4.96 7.21 (45.36%) 3.51 15.597 0.10 (2.02%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 4.31 (0.00%) 4.31 6.22 (44.32%) 3.3 17.958
KPPI Kepwealth Property Phils., Inc. 5.57 (0.00%) 5.57 7.87 (41.29%) 4.82
LAND City and Land Developers, Inc. 1.99 (0.00%) 1.99 3.16 (58.79%) 0.62 16.583 0.03 (1.51%)
LBC LBC Express Holdings, Inc. 17.98 (0.00%) 17.98 18 (0.11%) 12.12 0.20 (1.11%)
LC Lepanto Consolidated Mining Co. ''A'' 0.156 (0.00%) 0.156 0.255 (63.46%) 0.07 1.96
LCB Lepanto Consolidated Mining Co. ''B'' 0.158 (0.00%) 0.158 0.25 (58.23%) 0.075 1.985
LFM Liberty Flour Mills, Inc. 29.8 (0.00%) 29.8 75 (151.68%) 27.25 52.281 0.50 (1.68%)
LMG LMG Corp. 4.64 (0.00%) 4.64 5.1 (9.91%) 4.01 171.852
LODE Lodestar Investment Hldgs Corp. 1.02 (0.00%) 1.02 1.93 (89.22%) 0.53
LOTO Pacific Online Systems Corporation 2.11 (0.00%) 2.11 2.71 (28.44%) 1.74 2.947
LPZ Lopez Holdings Corporation 3.31 (0.00%) 3.31 3.85 (16.31%) 2.23 2.586 0.10 (3.02%)
LR Leisure and Resorts World Corporation 1.68 (0.00%) 1.68 2.3 (36.90%) 1.12 35.33
LRP Leisure and Resorts World Corp.-Pref 1 (0.00%) 1 1.08 (8.00%) 0.96
LRW Leisure and Resorts World Corp.-Warrants 1.93 (0.00%) 1.93 2.98 (54.40%) 0.55
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
MAB Manila Mining Corporation ''B'' 0.013 (0.00%) 0.013 0.019 (46.15%) 0.0066 650.00
MAC Macroasia Corporation 5.85 (0.00%) 5.85 8.98 (53.50%) 3.92 8.239
MACAY Macay Holdings, Inc. 7.24 (0.00%) 7.24 9.4 (29.83%) 6.18
MAH Metro Alliance Hold'gs and Eqts. ''A'' 2.28 (0.00%) 2.28 4.08 (78.95%) 1.4
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 2.21 (0.00%) 2.21 4 (81.00%) 1.45
MARC Marcventures Holdings, Inc. 1.24 (0.00%) 1.24 1.97 (58.87%) 0.53 95.385
MAXS Max's Group, Inc. 6.88 (0.00%) 6.88 8.32 (20.93%) 4.3 0.18 (2.62%)
MB Manila Bulletin Publishing Corp. 0.45 (0.00%) 0.45 0.73 (62.22%) 0.335 61.644
MBC Manila Broadcasting Company 10.56 (0.00%) 10.56 23.3 (120.64%) 9.1
MBT Metropolitan Bank and Trust Company 50.1 (0.00%) 50.1 52.2 (4.19%) 33.05 8.029 1.00 (2.00%)
MED MEDCO Holdings, Inc. 0.415 (0.00%) 0.415 0.62 (49.40%) 0.26
MEG Megaworld Corporation 3.28 (0.00%) 3.28 4.3 (31.10%) 2.6 6.074 0.04 (1.22%)
MER Manila Electric Company 278 (0.00%) 278 315 (13.31%) 254 13.456 15.09 (5.43%)
MFC Manulife Financial Corporation 950 (0.00%) 950 995 (4.74%) 610 8.785 1.12 (0.12%)
MFIN Makati Finance Corporation 2.56 (0.00%) 2.56 4.56 (78.12%) 1.57 0.01 (0.39%)
MG Millennium Global Holdings, Inc. 0.31 (0.00%) 0.31 0.67 (116.13%) 0.116
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
MJIC MJC Investments Corporation 1.61 (0.00%) 1.61 2.79 (73.29%) 1.41 805.00
MM MerryMart Consumer Corp. 4.42 (0.00%) 4.42 8.56 (93.67%) 1.91
MONDE 14.74 (0.00%) 14.74 14.76 (0.14%) 12.68
MPI Metro Pacific Investments Corporation 4.08 (0.00%) 4.08 4.58 (12.25%) 2.91 5.396 0.11 (2.70%)
MRC MRC Allied, Inc. 0.39 (0.00%) 0.39 0.96 (146.15%) 0.145 13.00
MRSGI Metro Retail Stores Group, Inc. 1.38 (0.00%) 1.38 1.74 (26.09%) 1.2 0.06 (4.35%)
MVC Mabuhay Vinyl Corporation 5.17 (0.00%) 5.17 5.5 (6.38%) 3.41 9.40 0.10 (1.93%)
MWC Manila Water Company, Inc. 17.12 (0.00%) 17.12 17.18 (0.35%) 11.8 7.747
MWIDE Megawide Construction Corporation 7.12 (0.00%) 7.12 10.9 (53.09%) 5.9 25.429 0.12 (1.69%)
MWP Megawide Const. Corp. - Perpetual Pref. 101 (0.00%) 101 102.1 (1.09%) 99.5 7.03 (6.96%)
NI NiHAO Minerals Resources Int'l, Inc. 1.47 (0.00%) 1.47 3.5 (138.10%) 1.14 49.00
NIKL Nickel Asia Corporation 5.12 (0.00%) 5.12 6.41 (25.20%) 1.72 25.60 0.30 (5.86%)
NOW Now Corporation 2.35 (0.00%) 2.35 6.39 (171.91%) 1.85
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
PAL PAL Holdings Inc. 6.05 (0.00%) 6.05 8.5 (40.50%) 5
PAX Paxys, Inc. 2.26 (0.00%) 2.26 2.49 (10.18%) 2.02 75.333
PBB Philippine Business Bank 10.98 (0.00%) 10.98 13.46 (22.59%) 7.88 6.695
PBC Philippine Bank of Communications 19.7 (0.00%) 19.7 23.45 (19.04%) 16 8.174
PCOR Petron Corporation 3.4 (0.00%) 3.4 4.27 (25.59%) 2.93 12.143 0.10 (2.94%)
PERC Petroenergy Resources Corporation 4.12 (0.00%) 4.12 4.38 (6.31%) 2.66 8.002
PGOLD Puregold Price Club, Inc. 40.7 (0.00%) 40.7 54 (32.68%) 31.2 17.173
PHA Premiere Horizon Alliance Corporation 1.75 (0.00%) 1.75 3.45 (97.14%) 0.196 97.222
PHES Phil. Estates Corporation 0.59 (0.00%) 0.59 0.82 (38.98%) 0.28 49.167
PHN Phinma Corporation 12.76 (0.00%) 12.76 12.78 (0.16%) 8 15.373 0.40 (3.13%)
PHR PH Resorts Group Holdings, Inc. 2.11 (0.00%) 2.11 3.7 (75.36%) 1.69
PIZZA Shakey's Pizza Asia Ventures, Inc. 8.03 (0.00%) 8.03 8.93 (11.21%) 5.31
PLC Premium Leisure Corp. 0.425 (0.00%) 0.425 0.56 (31.76%) 0.28 0.05 (11.76%)
PMPC Panasonic Manufacturing Phils. Corp. 5.8 (0.00%) 5.8 8.88 (53.10%) 4.01 4.603 0.15 (2.59%)
PNB Philippine National Bank 23.25 (0.00%) 23.25 32.5 (39.78%) 19.52 3.298
PNX Phoenix Petroleum Philippines, Inc. 12.8 (0.00%) 12.8 16.64 (30.00%) 10.64 20.984
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 100.4 (0.00%) 100.4 102.5 (2.09%) 96.2 7.43 (7.40%)
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 106.9 (0.00%) 106.9 110 (2.90%) 99.05 8.11 (7.59%)
PNX4 Phoenix Petroleum - Perpetual Pref. 4 1007 (0.00%) 1007 1035 (2.78%) 930 75.68 (7.52%)
PNXP Phoenix Petroleum - Perpetual Pref. 100 (0.00%) 100 100 (0.00%) 100
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
PPC Pryce Corporation 5.5 (0.00%) 5.5 6.6 (20.00%) 4 0.24 (4.36%)
PRC Philippine Racing Club, Inc. 5.81 (0.00%) 5.81 8.39 (44.41%) 5.8 9.386 0.08 (1.38%)
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1000 (0.00%) 1000 1028 (2.80%) 900
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1035 (0.00%) 1035 1115 (7.73%) 1000 68.58 (6.63%)
PRF3A Petron Corp. - Perpetual Pref. Series 3A 1115 (0.00%) 1115 1120 (0.45%) 1010 68.71 (6.16%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1146 (0.00%) 1146 1160 (1.22%) 1050 71.38 (6.23%)
PRIM Prime Media Holdings, Inc. 2.92 (0.00%) 2.92 4.25 (45.55%) 0.68
PRMX Primex Corporation 3.69 (0.00%) 3.69 4.02 (8.94%) 1.08 307.50
PSB Philippine Savings Bank 55.7 (0.00%) 55.7 84.75 (52.15%) 47 6.936 3.00 (5.39%)
PSE The Philippine Stock Exchange, Inc 207 (0.00%) 207 210 (1.45%) 140 24.85
PTC Philippine Trust Company 97.05 (0.00%) 97.05 120 (23.65%) 93.05 124.423
PX Philex Mining Corporation 6.8 (0.00%) 6.8 7.5 (10.29%) 2.29 55.285 0.01 (0.15%)
PXP PXP Energy Corporation 8.3 (0.00%) 8.3 14.4 (73.49%) 4.8 29.643
RCB Rizal Commercial Banking Corp. 17.2 (0.00%) 17.2 19.8 (15.12%) 15.3 6.187 0.56 (3.26%)
RCI Roxas and Company, Inc. 1.07 (0.00%) 1.07 1.92 (79.44%) 1 9.727
REG Republic Glass Holdings Corp. 2.5 (0.00%) 2.5 4.1 (64.00%) 2.15 20.833 0.03 (1.20%)
RFM RFM Corporation 4.5 (0.00%) 4.5 4.98 (10.67%) 4.01 12.50 0.21 (4.67%)
RLC Robinsons Land Corporation 17.82 (0.00%) 17.82 23.25 (30.47%) 13.5 10.671 0.50 (2.81%)
RLT Philippine Realty and Holdings Corp. 0.245 (0.00%) 0.245 0.41 (67.35%) 0.205 2.45
ROCK Rockwell Land Corporation 1.53 (0.00%) 1.53 1.79 (16.99%) 1.3 3.167 0.05 (3.27%)
ROX Roxas Holdings, Inc. 1.48 (0.00%) 1.48 2.36 (59.46%) 1.33 18.50
RRHI Robinsons Retail Holdings, Inc. 51.1 (0.00%) 51.1 70.1 (37.18%) 48.5 1.00 (1.96%)
SBS SBS Philippines Corporation 4.25 (0.00%) 4.25 6.8 (60.00%) 3.46
SCC Semirara Mining and Power Corporation 14.6 (0.00%) 14.6 15.3 (4.79%) 8.62 6.404 1.25 (8.56%)
SECB Security Bank Corporation 123.7 (0.00%) 123.7 149.5 (20.86%) 87.1 9.231 3.00 (2.43%)
SEVN Philippine Seven Corporation 100.2 (0.00%) 100.2 135 (34.73%) 88 52.461 0.30 (0.30%)
SFI Swift Foods, Inc. 0.143 (0.00%) 0.143 0.207 (44.76%) 0.102 2.849
SFIP Swift Foods, Inc. Conv. Pref. 1.65 (0.00%) 1.65 3 (81.82%) 1.2
SGI Solid Group, Inc. 1.21 (0.00%) 1.21 1.5 (23.97%) 0.92 10.083
SGP Synergy Grid and Dev't Phils., Inc. 395.8 (0.00%) 395.8 484 (22.28%) 145 9,895.00
SHLPH Pilipinas Shell Petroleum Corporation 20.9 (0.00%) 20.9 23.3 (11.48%) 14.52
SHNG Shang Properties, Inc. 2.74 (0.00%) 2.74 2.87 (4.74%) 2.5 4.807 0.16 (5.84%)
SLF Sun Life Financial, Inc. 2470 (0.00%) 2470 2500 (1.21%) 1650 14.314 2.20 (0.09%)
SLI Sta. Lucia Land, Inc. 2.63 (0.00%) 2.63 2.68 (1.90%) 1.7 12.524
SM SM Investments Corporation 1000 (0.00%) 1000 1100 (10.00%) 810 27.027 4.25 (0.43%)
SMC San Miguel Corporation 117 (0.00%) 117 142.9 (22.14%) 95.7 19.73 1.40 (1.20%)
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. 79.8 (0.00%) 79.8 80.9 (1.38%) 76.55 6.00 (7.52%)
SMC2D San Miguel Corporation Series 2-D Pref. 75.3 (0.00%) 75.3 76.15 (1.13%) 73 3.34 (4.44%)
SMC2E San Miguel Corporation Series 2-E Pref. 75.7 (0.00%) 75.7 78 (3.04%) 75 4.74 (6.26%)
SMC2F San Miguel Corporation Series 2-F Pref. 79.75 (0.00%) 79.75 79.9 (0.19%) 76.2 5.11 (6.41%)
SMC2G San Miguel Corporation Series 2-G Pref. 76.7 (0.00%) 76.7 77.85 (1.50%) 73 4.93 (6.43%)
SMC2H San Miguel Corporation Series 2-H Pref. 78.1 (0.00%) 78.1 79 (1.15%) 75.05 4.74 (6.07%)
SMC2I San Miguel Corporation Series 2-I Pref. 79.4 (0.00%) 79.4 79.8 (0.50%) 75.5 4.75 (5.98%)
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73 1.06 (1.40%)
SMPH SM Prime Holdings, Inc. 38 (0.00%) 38 41.95 (10.39%) 27.65 28.788 0.19 (0.50%)
SOC SOCResources, Inc. 0.74 (0.00%) 0.74 1.2 (62.16%) 0.6 85.057
SPC SPC Power Corporation 11.26 (0.00%) 11.26 11.96 (6.22%) 7.88 9.462 0.80 (7.10%)
SPM Seafront Resources Corporation 2.12 (0.00%) 2.12 2.79 (31.60%) 1.8 10.658
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 1.31 (0.00%) 1.31 1.88 (43.51%) 1.01
SSP SFA Semicon Philippines Corporation 1.35 (0.00%) 1.35 1.87 (38.52%) 1.16
STI STI Education Systems Holdings, Inc. 0.375 (0.00%) 0.375 0.5 (33.33%) 0.285 6.25 0.00 (0.00%)
STR Vistamalls, Inc. 3.89 (0.00%) 3.89 5.3 (36.25%) 3.51 12.468 0.02 (0.51%)
SUN Suntrust Home Developers, Inc. 1.75 (0.00%) 1.75 2.6 (48.57%) 1.06 38.043
T TKC Metals Corporation 1.07 (0.00%) 1.07 2.4 (124.30%) 0.64 -2.14
TBGI Transpacific Broadband Group Int'l. Inc. 0.41 (0.00%) 0.41 0.68 (65.85%) 0.163 2,050.00
TCB2A 0.98 (0.00%) 0.98 1.1 (12.24%) 0.46
TECH Cirtek Holdings Philippines Corporation 6.12 (0.00%) 6.12 9.5 (55.23%) 5.02 10.741 0.00 (0.00%)
TEL PLDT, Inc. 1281 (0.00%) 1281 1487 (16.08%) 1163 12.321 77.00 (6.01%)
TFC PTFC Redevelopment Corporation 46 (0.00%) 46 52.6 (14.35%) 31 18.11 1.50 (3.26%)
TFHI Top Frontier Investment Holdings, Inc. 134 (0.00%) 134 150 (11.94%) 117
TUGS Harbor Star Shipping Services, Inc. 1.21 (0.00%) 1.21 1.97 (62.81%) 0.74
UBP Union Bank of the Philippines 77 (0.00%) 77 77.1 (0.13%) 49 6.684 3.50 (4.55%)
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 0.0093 (0.00%) 0.0093 0.016 (72.04%) 0.0037 -46.50
URC Universal Robina Corporation 145.1 (0.00%) 145.1 160.9 (10.89%) 118.2 32.754 3.15 (2.17%)
V Vantage Equities, Inc. 0.97 (0.00%) 0.97 1.18 (21.65%) 0.9 6.032
VITA Vitarich Corporation 0.9 (0.00%) 0.9 1.2 (33.33%) 0.72 22.50
VLL Vista Land and Lifescapes, Inc. 3.86 (0.00%) 3.86 5.38 (39.38%) 2.86 4.342 0.05 (1.30%)
VMC Victorias Milling Company, Inc. 2.4 (0.00%) 2.4 2.95 (22.92%) 2.19 7.742
VUL Vulcan Industrial and Mining Corporation 2.18 (0.00%) 2.18 4.2 (92.66%) 0.65 21.954
VVT Vivant Corporation 15.4 (0.00%) 15.4 17 (10.39%) 13 6.74 0.46 (2.99%)
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
WLCON Wilcon Depot, Inc. 18.3 (0.00%) 18.3 19.2 (4.92%) 14.26 0.18 (0.98%)
WPI Waterfront Philippines, Inc. 0.56 (0.00%) 0.56 0.83 (48.21%) 0.36 3.478
X Xurpas Inc. 0.55 (0.00%) 0.55 1.16 (110.91%) 0.4
ZHI Zeus Holdings, Inc. 0.24 (0.00%) 0.24 0.33 (37.50%) 0.128 -1,000.00

Labels: