Updated: Yesterday 3:54 PM. PSEi: (7332.17 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 2017 Cash Div (%)
2GO 2GO Group, Inc. 11 (-4.35%) 11.5 23.75 (115.91%) 11
AAA Asia Amalgamated Holdings Corp. 1.61 (-1.23%) 1.63 2.25 (39.75%) 1.21 -35.698
AB Atok-Big Wedge Company, Inc. 18 (4.65%) 17.2 43 (138.89%) 12 2,857.143
ABA AbaCore Capital Holdings, Inc. 0.435 (7.41%) 0.405 0.45 (3.45%) 0.2 2.023
ABG Asiabest Group International, Inc. 26.55 (-9.23%) 29.25 46 (73.26%) 15.7 5,310.00
ABS ABS-CBN Corporation 21 (-1.18%) 21.25 40.7 (93.81%) 20 5.907
ABSP ABS-CBN Holdings Corporation "PDR" 19.62 (-1.41%) 19.9 40.7 (107.44%) 18.7
AC Ayala Corporation 919.5 (-0.05%) 920 1116 (21.37%) 867.5 27.132 6.92 (0.75%)
ACE Acesite (Phils.) Hotel Corp. 1.43 (0.00%) 1.43 2.2 (53.85%) 1.22 6.50
ACPA Ayala Corporation Preferred Class "A" 500 (2.25%) 489 540 (8.00%) 489
ACPB2 Ayala Corp. Class "B" Series 2 Pref. 493 (0.00%) 493 540 (9.53%) 493
ACR Alsons Consolidated Resources, Inc. 1.29 (4.03%) 1.24 1.45 (12.40%) 1.08 43.00 0.02 (1.55%)
AEV Aboitiz Equity Ventures, Inc. 51.25 (1.69%) 50.4 79 (54.15%) 44.1 16.096
AGI Alliance Global Group, Inc. 12.74 (0.79%) 12.64 17.18 (34.85%) 11.52 9.369
ALCO Arthaland Corporation 0.67 (0.00%) 0.67 1.19 (77.61%) 0.62 15.914
ALCPB Arthaland Corp. Perpetual Pref "B" 100 (1.01%) 99 109 (9.00%) 98 1.76 (1.76%)
ALHI Anchor Land Holdings, Inc. 11.94 (0.00%) 11.94 29.25 (144.97%) 8.01 30.615 0.06 (0.50%)
ALI Ayala Land, Inc. 39.85 (-2.57%) 40.9 47.5 (19.20%) 36.05 33.208 0.24 (0.60%)
ANI AgriNurture, Inc. 17.9 (0.11%) 17.88 18.1 (1.12%) 9.09 22.099
ANS A. Soriano Corporation 6 (0.00%) 6 7.9 (31.67%) 5.95 5.825
AP Aboitiz Power Corporation 36.2 (-1.09%) 36.6 43.1 (19.06%) 33.05 15.146
APC APC Group, Inc. 0.49 (4.26%) 0.47 0.91 (85.71%) 0.42 24.50
APL Apollo Global Capital, Inc. 0.044 (0.00%) 0.044 0.072 (63.64%) 0.038
APO Anglo-Philippine Holdings Corporation 0.9 (1.12%) 0.89 1.18 (31.11%) 0.88 10.00
APX Apex Mining Company, Inc. 1.51 (0.00%) 1.51 2.42 (60.26%) 1.4 151.00
AR Abra Mining and Industrial Corp. 0.0024 (0.00%) 0.0024 0.0038 (58.33%) 0.0021 -50.00
ARA Araneta Properties, Inc. 2.05 (-1.44%) 2.08 2.61 (27.32%) 1.85 87.983
AT Atlas Cons. Mining and Dev't Corp. 3.12 (0.00%) 3.12 5.22 (67.31%) 3.1 52.00
ATI Asian Terminals, Inc. 13.5 (0.00%) 13.5 16.98 (25.78%) 10.84 15.341 0.43 (3.19%)
ATN ATN Holdings, Inc. "A" 1.13 (-3.42%) 1.17 1.69 (49.56%) 0.32 1,027.273
ATNB ATN Holdings, Inc. "B" 1.16 (-1.69%) 1.18 1.7 (46.55%) 0.31 1,054.545
AUB Asia United Bank Corporation 59.5 (0.85%) 59 60.1 (1.01%) 50.4 1.50 (2.52%)
BC Benguet Corporation "A" 1 (0.00%) 1 2.01 (101.00%) 0.97 0.99
BCB Benguet Corporation "B" 1.2 (0.00%) 1.2 2.18 (81.67%) 0.87 1.188
BCOR Berjaya Philippines, Inc. 2.04 (3.03%) 1.98 12.82 (528.43%) 1.82 9.903
BCP Benguet Corporation Conv. Pref. "A" 12.02 (0.00%) 12.02 44.55 (270.63%) 12.02
BDO BDO Unibank, Inc. 119 (-1.65%) 121 167.7 (40.92%) 110.5 17.398 0.90 (0.76%)
BEL Belle Corporation 2.63 (0.00%) 2.63 4.1 (55.89%) 2.59 22.672
BH BHI Holdings, Inc. 1400 (0.00%) 1400 2990 (113.57%) 1051
BHI Boulevard Holdings, Inc. 0.06 (0.00%) 0.06 0.082 (36.67%) 0.052 100.00
BKR Bright Kindle Res. and Investments, Inc. 1.49 (0.68%) 1.48 3.24 (117.45%) 1.27
BLFI BDO Leasing and Finance, Inc. 2.59 (-0.77%) 2.61 4.36 (68.34%) 2.3 9.962
BLOOM Bloomberry Resorts Corporation 8.9 (7.36%) 8.29 14.86 (66.97%) 7.98 23.421
BMM Bogo Medellin Milling Company 112 (0.00%) 112 265 (136.61%) 98 42.912
BPI Bank of the Philippine Islands 85 (-3.63%) 88.2 125.45 (47.59%) 78.9 18.319 1.80 (2.12%)
BRN A Brown Company, Inc. 0.85 (0.00%) 0.85 1.28 (50.59%) 0.8 146.552
BSC Basic Energy Corporation 0.225 (-0.44%) 0.226 0.315 (40.00%) 0.208 112.50
CA Concrete Aggregates Corp. "A" 70.5 (4.44%) 67.5 105 (48.94%) 53
CAB Concrete Aggregates Corp. "B" 88.3 (0.00%) 88.3 168 (90.26%) 76.05
CAT Central Azucarera De Tarlac 18.2 (1.34%) 17.96 51.2 (181.32%) 17.08 3.569
CDC Cityland Development Corporation 0.92 (-2.13%) 0.94 1.54 (67.39%) 0.85 4.60 0.04 (86.96%)
CEB Cebu Air, Inc. 72 (-0.14%) 72.1 113.4 (57.50%) 65.5 9.945 2.75 (3.82%)
CEI Crown Equities, Inc. 0.223 (0.45%) 0.222 0.385 (72.65%) 0.195 446.00
CEU Centro Escolar University 7.98 (0.00%) 7.98 9.38 (17.54%) 6.14 8.581 0.20 (2.51%)
CHI Cebu Holdings, Inc. 5.24 (-0.19%) 5.25 8.9 (69.85%) 5.23 12.186 0.15 (2.86%)
CHIB China Banking Corporation 29.2 (-1.52%) 29.65 37.5 (28.42%) 29.2 10.443 0.80 (34.25%)
CHP Cemex Holdings Philippines, Inc. 2.65 (-2.21%) 2.71 5.72 (115.85%) 2.5
CIC Concepcion Industrial Corporation 39.65 (0.00%) 39.65 68.85 (73.64%) 39.65 1.00 (12.61%)
CIP Chemical Industries of the Phils. 193.3 (0.00%) 193.3 460 (137.97%) 151.1 17.17 (8.88%)
CLC Chelsea Logistics Holdings Corp. 5.58 (-2.62%) 5.73 10.36 (85.66%) 5.43
CLI Cebu Landmasters, Inc. 4.43 (-0.67%) 4.46 5.5 (24.15%) 4.21
CNPF Century Pacific Food, Inc. 13.96 (-0.29%) 14 17.8 (27.51%) 13.1 0.18 (1.29%)
COAL Coal Asia Holdings, Inc. 0.295 (0.00%) 0.295 0.39 (32.20%) 0.29
COL COL Financial Group, Inc. 16.2 (0.12%) 16.18 16.82 (3.83%) 15 29.455 0.60 (3.70%)
COSCO Cosco Capital, Inc. 5.8 (-2.85%) 5.97 8.56 (47.59%) 5.6 0.10 (1.72%)
CPG Century Properties Group, Inc. 0.45 (0.00%) 0.45 0.54 (20.00%) 0.415 3.462 0.02 (4.44%)
CPM Century Peak Metals Holdings Corporation 1.94 (0.52%) 1.93 2.09 (7.73%) 1.39 16.167
CPV Cebu Property Venture and Dev't Corp."A" 6.5 (0.00%) 6.5 9.15 (40.77%) 5.52
CPVB Cebu Property Venture and Dev't Corp."B" 6.5 (0.00%) 6.5 9 (38.46%) 5.52 12.264
CROWN Crown Asia Chemicals Corporation 1.74 (0.58%) 1.73 2.21 (27.01%) 1.7 0.09 (5.17%)
CSB Citystate Savings Bank 7.65 (0.00%) 7.65 10 (30.72%) 6.1
CYBR Cyber Bay Corporation 0.395 (0.00%) 0.395 0.53 (34.18%) 0.39 -8.404
DAVIN Da Vinci Capital Holdings, Inc. 4.5 (0.00%) 4.5 7.31 (62.44%) 4.5
DD DoubleDragon Properties Corp. 21.3 (-0.93%) 21.5 44 (106.57%) 20.8
DDPR DoubleDragon Properties Corp. Pref. 100.5 (-0.10%) 100.6 107.5 (6.97%) 100 4.86 (4.84%)
DFNN DFNN, Inc. 9 (-0.55%) 9.05 10 (11.11%) 6.5 42.857
DIZ Dizon Copper Silver Mines, Inc. 7.3 (-0.27%) 7.32 8.96 (22.74%) 7.01 -121.667
DMC DMCI Holdings, Inc. 11.94 (0.51%) 11.88 16.48 (38.02%) 9.82 12.309 0.48 (4.02%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 10 (-0.20%) 10.02 12.76 (27.60%) 9.72 22.222 0.24 (2.40%)
DWC Discovery World Corporation 2.23 (0.00%) 2.23 4.2 (88.34%) 2
EAGLE Eagle Cement Corporation 15.34 (1.32%) 15.14 16.68 (8.74%) 13.82
ECP Easycall Comm. Phils., Inc. 22.4 (-1.75%) 22.8 76.5 (241.52%) 3.12 248.889
EDC Energy Development Corporation 7.06 (0.00%) 7.06 7.08 (0.28%) 4.8 17.346
EEI EEI Corporation 8.45 (0.00%) 8.45 14.5 (71.60%) 8.4 43.20
EG IP E-Game Ventures Inc. 0.0094 (0.00%) 0.0094 0.0097 (3.19%) 0.0092 2.35
ELI Empire East Land Holdings, Inc. 0.57 (1.79%) 0.56 0.75 (31.58%) 0.55 15.405
EMP Emperador Inc. 7.04 (-0.14%) 7.05 8.96 (27.27%) 6.8
EURO Euro-Med Laboratories Phil., Inc. 1.6 (0.00%) 1.6 1.93 (20.62%) 1.54 26.667 0.05 (3.13%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.117 (0.00%) 0.117 0.164 (40.17%) 0.11 2.786
EW East West Banking Corporation 12.7 (-1.40%) 12.88 36.1 (184.25%) 12.56 8.819 0.33 (5.20%)
FAF First Abacus Financial Holdings Corp. 0.64 (0.00%) 0.64 0.73 (14.06%) 0.61 213.333
FB San Miguel Food and Beverage, Inc. 96.5 (0.10%) 96.4 104 (7.77%) 30.6 4.50 (4.66%)
FBP2 San Miguel Food and Beverage, Inc. Preferred 1000 (0.00%) 1000 1020 (2.00%) 920
FDC Filinvest Development Corporation 7.15 (0.00%) 7.15 8.15 (13.99%) 6.83 15.213 0.06 (0.84%)
FERRO Ferronoux Holdings, Inc. 4.44 (0.91%) 4.4 5.11 (15.09%) 3
FEU Far Eastern University, Inc. 909 (0.89%) 901 1020 (12.21%) 900 17.387 8.00 (0.88%)
FFI Filipino Fund, Inc. 8.59 (0.00%) 8.59 14.24 (65.77%) 7.54 22.605
FGEN First Gen Corporation 16.82 (-1.06%) 17 19.72 (17.24%) 14.1 10.012 0.35 (2.08%)
FGENF First Gen Corporation - Preferred 102 (0.00%) 102 115 (12.75%) 80 8.00 (7.84%)
FGENG First Gen Corporation - Series G Pref. 101 (0.00%) 101 118.7 (17.52%) 90.4
FJP F and J Prince Holdings Corp. "A" 5.74 (0.00%) 5.74 6.9 (20.21%) 4.01 15.944
FJPB F and J Prince Holdings Corp. "B" 4.7 (0.00%) 4.7 6.38 (35.74%) 4.5
FLI Filinvest Land, Inc. 1.44 (-0.69%) 1.45 2.11 (46.53%) 1.4 6.857 0.06 (4.17%)
FMETF First Metro Philippine Equity ETF 110 (-0.63%) 110.7 133.2 (21.09%) 104.1
FNI Global Ferronickel Holdings, Inc. 1.88 (0.00%) 1.88 3.17 (68.62%) 1.85
FOOD Alliance Select Foods Int'l, Inc. 1.1 (-1.79%) 1.12 1.3 (18.18%) 0.52 20.00
FPH First Phil. Holdings Corp. 64.6 (2.05%) 63.3 69 (6.81%) 60.75 6.74 2.00 (3.10%)
FPHP First Phil. Holdings Corp. Pref Series B 101.4 (0.00%) 101.4 108 (6.51%) 100.5
FPI Forum Pacific, Inc. 0.204 (-0.49%) 0.205 0.27 (32.35%) 0.18 -6.581
GEO GEOGRACE Resources Philippines, Inc. 0.205 (0.00%) 0.205 0.275 (34.15%) 0.175 32.031
GERI Global-Estate Resorts, Inc. 1.12 (1.82%) 1.1 1.64 (46.43%) 1.09 16.97
GLO Globe Telecom, Inc. 2180 (-1.36%) 2210 2228 (2.20%) 1475 18.15 91.00 (4.17%)
GLOPA Globe Telecom, Inc - Preferred "A" 5 (0.00%) 5 0 () 0 30.00 (600.00%)
GLOPP Globe Telecom, Inc. - Perpetual Pref. 490 (0.00%) 490 545 (11.22%) 490 5.20 (1.06%)
GMA7 GMA Network, Inc. 5.36 (-0.56%) 5.39 6.55 (22.20%) 5.25 12.322 0.73 (13.62%)
GMAP GMA Holdings, Inc. "PDR" 5.18 (0.00%) 5.18 6.4 (23.55%) 5.06
GPH Grand Plaza Hotel Corporation 11.32 (0.00%) 11.32 22.75 (100.97%) 10.1
GREEN Greenergy Holdings, Inc. 0.37 (0.00%) 0.37 0.4 (8.11%) 0.35 -82.185
GSMI Ginebra San Miguel Inc. 28 (0.36%) 27.9 32.9 (17.50%) 13.94 -7.865
GTCAP GT Capital Holdings, Inc. 850 (-0.12%) 851 1450 (70.59%) 803 12.225
GTPPA GT Capital Non-Voting Perpetual Pref "A" 973 (3.51%) 940 1050 (7.91%) 832 46.30 (4.76%)
GTPPB GT Capital Non-Voting Perpetual Pref "B" 945 (0.00%) 945 1050 (11.11%) 945 50.95 (5.39%)
H2O Philippine H2O Ventures Corporation 5.06 (-1.75%) 5.15 10.8 (113.44%) 4.7 31.724
HI House of Investments, Inc. 5.77 (0.17%) 5.76 9 (55.98%) 5.7 3.569 0.07 (1.21%)
HLCM Holcim Philippines, Inc. 6.93 (-0.14%) 6.94 12.8 (84.70%) 6.93 5.50 0.98 (14.14%)
HOUSE 8990 Holdings, Inc. 7.3 (0.83%) 7.24 7.96 (9.04%) 4.86 0.05 (0.68%)
HVN Golden Haven Memorial Park, Inc. 314.6 (0.19%) 314 392 (24.60%) 15.92
I I-Remit, Inc. 1.65 (0.00%) 1.65 2.15 (30.30%) 1.46 79.327 0.03 (1.82%)
ICT Int'l Container Terminal Services, Inc. 91.5 (-1.51%) 92.9 115 (25.68%) 76.95 183.00 2.47 (2.70%)
IDC Italpinas Development Corporation 5.46 (0.18%) 5.45 13.09 (139.74%) 2.87
IMI Integrated Micro-Electronics, Inc. 12.1 (0.00%) 12.1 21.66 (79.01%) 11.18 17.794 0.00 (0.00%)
IMP Imperial Resources, Inc. 2 (0.00%) 2 3.72 (86.00%) 2 -28.571
ION Ionics, Inc. 1.92 (0.00%) 1.92 3.2 (66.67%) 1.73 12.00
IPM IPM Holdings, Inc. 7.75 (-0.64%) 7.8 9 (16.13%) 7.51
IPO iPeople, Inc. 12.02 (0.00%) 12.02 16.5 (37.27%) 11.8 12.15 0.24 (2.00%)
IRC IRC Properties, Inc. 2.33 (1.30%) 2.3 2.8 (20.17%) 0.66 77.667
IS Island Information and Technology, Inc. 0.119 (3.48%) 0.115 0.178 (49.58%) 0.111 9,643.752
ISM ISM Communications Corporation 3.05 (-1.29%) 3.09 3.64 (19.34%) 1.3 45.522
JAS Jackstones, Inc. 3.47 (0.00%) 3.47 5.62 (61.96%) 3
JFC Jollibee Foods Corporation 268.8 (-0.81%) 271 305.4 (13.62%) 240 58.207 2.18 (0.81%)
JGS JG Summit Holdings, Inc. 55.8 (2.57%) 54.4 81 (45.16%) 46.9 17.658 0.28 (0.50%)
JOH Jolliville Holdings Corporation 5.06 (0.00%) 5.06 7.7 (52.17%) 4.2 5.954
KEP Keppel Philippines Properties, Inc. 4.09 (0.00%) 4.09 5 (22.25%) 4.01 409.00
KPH Keppel Philippines Holdings, Inc. "A" 4.47 (0.00%) 4.47 6.5 (45.41%) 4.47 20.505
KPHB Keppel Philippines Holdings, Inc. "B" 5.35 (0.00%) 5.35 6.38 (19.25%) 5.33 24.541
LAND City and Land Developers, Inc. 0.9 (0.00%) 0.9 1.4 (55.56%) 0.52 15.00 0.01 (7.41%)
LBC LBC Express Holdings, Inc. 14.2 (-3.40%) 14.7 19.9 (40.14%) 14 0.58 (4.08%)
LC Lepanto Consolidated Mining Co. "A" 0.11 (-0.90%) 0.111 0.1933 (75.73%) 0.109 1.382
LCB Lepanto Consolidated Mining Co. "B" 0.12 (-1.64%) 0.122 0.1982 (65.17%) 0.111 1.508
LFM Liberty Flour Mills, Inc. 49.95 (0.00%) 49.95 70 (40.14%) 26.4 45.409
LIHC Lodestar Investment Hldgs Corp. 0.56 (-1.75%) 0.57 0.9 (60.71%) 0.52 -93.333
LMG LMG Chemicals Corporation 4.92 (-1.60%) 5 6.09 (23.78%) 3.83 -878.571
LOTO Pacific Online Systems Corporation 11 (0.00%) 11 15.4 (40.00%) 10 14.085 0.60 (5.45%)
LPZ Lopez Holdings Corporation 4.73 (-2.07%) 4.83 6.85 (44.82%) 3.54 3.505 0.10 (2.11%)
LR Leisure and Resorts World Corporation 3.68 (-1.34%) 3.73 7.49 (103.53%) 3.55 4.876
LRP Leisure and Resorts World Corp.-Pref 1.04 (0.00%) 1.04 1.14 (9.62%) 1.01 502000.09 (48269239.42%)
LRW Leisure and Resorts World Corp.-Warrants 2.44 (-2.40%) 2.5 5.15 (111.07%) 2.16
LSC Lorenzo Shipping Corporation 0.97 (0.00%) 0.97 1.67 (72.16%) 0.9 12.125
LTG LT Group, Inc. 15.16 (-0.26%) 15.2 25.3 (66.89%) 14.86 24.852
MA Manila Mining Corporation "A" 0.0073 (1.39%) 0.0072 0.011 (50.68%) 0.007 365.00
MAB Manila Mining Corporation "B" 0.0073 (0.00%) 0.0073 0.012 (64.38%) 0.0052 365.00
MAC Macroasia Corporation 16 (0.00%) 16 23.08 (44.25%) 10.62 59.259
MACAY Macay Holdings, Inc. 13.8 (3.29%) 13.36 26.4 (91.30%) 12 0.12 (0.87%)
MAH Metro Alliance Holdings & Equities Corp. 1.49 (9.56%) 1.36 5.5 (269.13%) 1.36
MAHB Metro Alliance Holdings & Equities Corp. 1.52 (8.57%) 1.4 5.45 (258.55%) 1.36
MARC Marcventures Holdings, Inc. 1.3 (5.69%) 1.23 2.08 (60.00%) 1.15 2.826
MAXS Max's Group, Inc. 11.9 (0.00%) 11.9 20.2 (69.75%) 10.82
MB Manila Bulletin Publishing Corp. 0.425 (0.00%) 0.425 0.68 (60.00%) 0.4 21.25
MBC Manila Broadcasting Company 16.36 (0.00%) 16.36 24 (46.70%) 15
MBT Metropolitan Bank and Trust Company 68.5 (-2.00%) 69.9 109.8 (60.29%) 64 11.689
MED MEDCO Holdings, Inc. 0.53 (0.00%) 0.53 0.72 (35.85%) 0.51
MEG Megaworld Corporation 4.4 (0.00%) 4.4 5.85 (32.95%) 3.98 13.707 0.05 (1.14%)
MER Manila Electric Company 358 (-0.56%) 360 395 (10.34%) 275.6 21.133 8.93 (2.49%)
MFC Manulife Financial Corporation 835 (0.00%) 835 1050 (25.75%) 800 22.096 0.62 (0.07%)
MFIN Makati Finance Corporation 2.8 (0.00%) 2.8 4.34 (55.00%) 2.69 0.03 (15.61%)
MG Millenium Global Holdings, Inc. 0.186 (0.00%) 0.186 0.255 (37.10%) 0.171
MHC Mabuhay Holdings Corporation 0.61 (1.67%) 0.6 0.84 (37.70%) 0.26 81.333
MJC Manila Jockey Club, Inc. 5.89 (1.55%) 5.8 6.82 (15.79%) 2.4 3,272.222 0.05 (0.85%)
MJIC MJC Investments Corporation 3.35 (0.00%) 3.35 4.01 (19.70%) 3.15 1,675.00
MPI Metro Pacific Investments Corporation 4.92 (0.41%) 4.9 7.04 (43.09%) 4.2 14.261 0.03 (0.61%)
MRC MRC Allied, Inc. 0.71 (-2.74%) 0.73 0.94 (32.39%) 0.29 23.667
MRP Melco Resorts and Entertainment (Phils.) 7 (0.00%) 7 9.27 (32.43%) 5.02
MRSGI Metro Retail Stores Group, Inc. 2.5 (0.81%) 2.48 4.38 (75.20%) 2.4 0.05 (2.00%)
MVC Mabuhay Vinyl Corporation 3.23 (0.00%) 3.23 4 (23.84%) 2.93 24.846 0.07 (2.17%)
MWC Manila Water Company, Inc. 23.7 (0.00%) 23.7 32.4 (36.71%) 23.35 9.834 0.42 (1.77%)
MWIDE Megawide Construction Corporation 15.68 (-2.12%) 16.02 25 (59.44%) 14.9 38.244 0.05 (0.32%)
MWP Megawide Const. Corp. - Perpetual Pref. 100 (-0.20%) 100.2 112.9 (12.90%) 95.1 5.27 (5.27%)
NI NiHAO Minerals Resources Int'l, Inc. 1.11 (4.72%) 1.06 1.85 (66.67%) 1.02 37.00
NIKL Nickel Asia Corporation 4.52 (3.20%) 4.38 7.78 (72.12%) 4.16 16.741
NOW Now Corporation 7.6 (-2.94%) 7.83 20 (163.16%) 2.17
NRCP National Reinsurance Corp. of the Phils. 0.95 (1.06%) 0.94 1.93 (103.16%) 0.78 11.31
OM Omico Corporation 0.7 (0.00%) 0.7 0.78 (11.43%) 0.405 -29.464
OPM Oriental Pet. and Minerals Corp. "A" 0.012 (-7.69%) 0.013 0.014 (16.67%) 0.011 13.333
OPMB Oriental Pet. and Minerals Corp. "B" 0.013 (0.00%) 0.013 0.014 (7.69%) 0.012 14.444
ORE Oriental Peninsula Resources Group, Inc. 1.14 (-1.72%) 1.16 1.53 (34.21%) 0.84 6.369
OV The Philodrill Corporation 0.012 (9.09%) 0.011 0.013 (8.33%) 0.011 20.00
PA Pacifica, Inc. 0.039 (-2.50%) 0.04 0.059 (51.28%) 0.036 -433.333
PAL PAL Holdings Inc. 8.7 (2.35%) 8.5 12.56 (44.37%) 7.6
PAX Paxys, Inc. 3.24 (1.25%) 3.2 4.21 (29.94%) 2.72 1.573
PBB Philippine Business Bank 11.1 (-3.65%) 11.52 13.7 (23.42%) 11.1 27.75
PBC Philippine Bank of Communications 21 (0.00%) 21 26 (23.81%) 19.6 30.882
PCOR Petron Corporation 9.1 (0.89%) 9.02 10.5 (15.38%) 8.58 60.667
PERC Petroenergy Resources Corporation 4.15 (0.00%) 4.15 6.66 (60.48%) 3.62 11.528
PGOLD Puregold Price Club, Inc. 44 (-4.03%) 45.85 55.1 (25.23%) 43.85 24.309 0.40 (0.91%)
PHA Premiere Horizon Alliance Corporation 0.4 (-1.23%) 0.405 0.53 (32.50%) 0.32 12.987
PHEN PHINMA Energy Corporation 1.01 (2.02%) 0.99 1.89 (87.13%) 0.94 5.316
PHES Phil. Estates Corporation 0.46 (0.00%) 0.46 0.6 (30.43%) 0.295 460.00
PHN Phinma Corporation 8.6 (0.00%) 8.6 10 (16.28%) 7.5 5.772
PIP Pepsi-Cola Products Philippines, Inc. 1.75 (0.00%) 1.75 3.1 (77.14%) 1.66 7.955 0.07 (4.00%)
PIZZA Shakey's Pizza Asia Ventures, Inc. 12.14 (-0.33%) 12.18 17.48 (43.99%) 12.1 0.10 (0.82%)
PLC Premium Leisure Corp. 0.88 (0.00%) 0.88 1.64 (86.36%) 0.84
PMPC Panasonic Manufacturing Phils. Corp. 6.39 (9.23%) 5.85 14.78 (131.30%) 5.16 16.385 0.70 (10.95%)
PNB Philippine National Bank 44.35 (1.60%) 43.65 60.5 (36.41%) 43.15 9.07
PNX Phoenix Petroleum Philippines, Inc. 10.98 (0.00%) 10.98 13.84 (26.05%) 10.56 18.30 0.10 (0.91%)
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 100 (-0.20%) 100.2 106.5 (6.50%) 99.5 5.57 (5.57%)
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 104 (0.00%) 104 115 (10.58%) 100 6.08 (5.85%)
POPI Prime Orion Philippines, Inc. 2.52 (-0.79%) 2.54 4.1 (62.70%) 2.03 28.00
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
PPC Pryce Corporation 5.9 (0.00%) 5.9 7.07 (19.83%) 5.65
PPG Phinma Petroleum and Geothermal, Inc. 3.69 (-1.60%) 3.75 4.83 (30.89%) 1.88
PRC Philippine Racing Club, Inc. 8.95 (0.00%) 8.95 11.98 (33.85%) 7.7 10.783
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1005 (0.00%) 1005 1075 (6.97%) 990 47.25 (4.70%)
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1010 (0.00%) 1010 1178 (16.63%) 1000 51.44 (5.09%)
PRIM Prime Media Holdings, Inc. 1.21 (-0.82%) 1.22 1.98 (63.64%) 1.02
PRMX Primex Corporation 4.43 (-0.45%) 4.45 7.41 (67.27%) 2.48 28.507
PSB Philippine Savings Bank 84 (-1.18%) 85 90 (7.14%) 80 8.58 2.25 (2.68%)
PSE The Philippine Stock Exchange, Inc 190 (0.00%) 190 259.8 (36.74%) 185 20.408 7.00 (3.68%)
PTC Philippine Trust Company 103.5 (0.49%) 103 220 (112.56%) 95 100.485 0.20 (0.19%)
PX Philex Mining Corporation 3.39 (0.00%) 3.39 8.82 (160.18%) 3.36 18.729 0.04 (1.18%)
PXP PXP Energy Corporation 15.5 (-2.76%) 15.94 19.42 (25.29%) 6.35 55.357
RCB Rizal Commercial Banking Corp. 25.7 (2.80%) 25 58.99 (129.53%) 24.85 8.371 0.55 (2.14%)
RCI Roxas and Company, Inc. 2.65 (-1.12%) 2.68 4.95 (86.79%) 1.82 37.857
REG Republic Glass Holdings Corp. 2.73 (0.00%) 2.73 5.85 (114.29%) 2.47 13.65 0.08 (2.93%)
RFM RFM Corporation 4.84 (-0.21%) 4.85 5.47 (13.02%) 4.3 18.615 0.06 (1.24%)
RLC Robinson Land Corporation 19.42 (-0.61%) 19.54 27.4 (41.09%) 17.5 13.971 0.36 (1.85%)
RLT Philippine Realty and Holdings Corp. 0.445 (1.14%) 0.44 0.71 (59.55%) 0.4 22.25
ROCK Rockwell Land Corporation 1.93 (-2.03%) 1.97 2.78 (44.04%) 1.78 7.188 0.06 (3.11%)
ROX Roxas Holdings, Inc. 3 (3.45%) 2.9 5.78 (92.67%) 2.71 306.122
RRHI Robinsons Retail Holdings, Inc. 78.6 (-0.63%) 79.1 108.1 (37.53%) 76.5 0.70 (0.89%)
RWM Travellers Int'l. Hotel Group, Inc. 5.2 (0.58%) 5.17 5.45 (4.81%) 3.33 0.04 (0.77%)
SBS SBS Philippines Corporation 7.79 (1.43%) 7.68 11.8 (51.48%) 5.4
SCC Semirara Mining and Power Corporation 27.45 (-0.72%) 27.65 47.4 (72.68%) 26.6 3.457 5.00 (6.07%)
SECB Security Bank Corporation 168.8 (-0.06%) 168.9 268.2 (58.89%) 168 13.218 3.00 (1.78%)
SEVN Philippine Seven Corporation 103 (0.00%) 103 195 (89.32%) 99.39 46.818 0.65 (0.00%)
SFI Swift Foods, Inc. 0.124 (0.00%) 0.124 0.19 (53.23%) 0.124 2.067
SFIP Swift Foods, Inc. Conv. Pref. 1.85 (0.00%) 1.85 4.38 (136.76%) 1.85
SGI Solid Group, Inc. 1.35 (-2.17%) 1.38 2.1 (55.56%) 1.32 5.00 0.07 (5.19%)
SGP Synergy Grid and Dev't Phils., Inc. 348 (0.00%) 348 1100 (216.09%) 175.1 -2,175.00
SHLPH Pilipinas Shell Petroleum Corporation 53.5 (0.47%) 53.25 69 (28.97%) 48.1 1.65 (3.08%)
SHNG Shang Properties, Inc. 3.17 (0.00%) 3.17 3.59 (13.25%) 3.01 5.301 0.07 (2.21%)
SLF Sun Life Financial, Inc. 1855 (1.81%) 1822 2000 (7.82%) 1805 14.574 1.33 (0.07%)
SLI Sta. Lucia Land, Inc. 1.14 (-1.72%) 1.16 1.22 (7.02%) 0.98 14.43
SM SM Investments Corporation 866 (-2.70%) 890 1142 (31.87%) 826 36.406 7.77 (0.90%)
SMC San Miguel Corporation 169.7 (-0.06%) 169.8 180.1 (6.13%) 96.9 67.075 1.40 (0.82%)
SMC2A San Miguel Corporation Series 2-A Pref. 74 (-2.05%) 75.55 76.9 (3.92%) 74
SMC2B San Miguel Corporation Series 2-B Pref. 75.15 (0.07%) 75.1 91 (21.09%) 74.5 4.29 (5.71%)
SMC2C San Miguel Corporation Series 2-C Pref. 78.15 (0.06%) 78.1 82.95 (6.14%) 75 4.50 (5.76%)
SMC2D San Miguel Corporation Series 2-D Pref. 75.2 (0.00%) 75.2 78.5 (4.39%) 72 3.34 (4.44%)
SMC2E San Miguel Corporation Series 2-E Pref. 75.7 (0.00%) 75.7 80 (5.68%) 73.35 3.56 (4.70%)
SMC2F San Miguel Corporation Series 2-F Pref. 75 (0.00%) 75 82.7 (10.27%) 74.5 3.83 (5.11%)
SMC2G San Miguel Corporation Series 2-G Pref. 75 (0.00%) 75 79.95 (6.60%) 74.6 3.70 (4.93%)
SMC2H San Miguel Corporation Series 2-H Pref. 75 (-0.13%) 75.1 79.6 (6.13%) 74.25 3.56 (4.75%)
SMC2I San Miguel Corporation Series 2-I Pref. 74.5 (-0.67%) 75 81.7 (9.66%) 74.5 3.56 (4.78%)
SMPH SM Prime Holdings, Inc. 35.7 (-3.51%) 37 39.7 (11.20%) 32.1 36.354 0.26 (0.73%)
SOC SOCResources, Inc. 0.81 (0.00%) 0.81 1.1 (35.80%) 0.74 6.398
SPC SPC Power Corporation 5.76 (1.95%) 5.65 7 (21.53%) 4.49 5.818 0.80 (13.89%)
SPM Seafront Resources Corporation 2.58 (0.00%) 2.58 3.34 (29.46%) 2.52 129.00
SRDC Supercity Realty Development Corporation 0.8 (-39.39%) 1.32 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 2.19 (-2.23%) 2.24 4.7 (114.61%) 1.8
SSP SFA Semicon Philippines Corporation 1.58 (4.64%) 1.51 2.98 (88.61%) 1.38
STI STI Education Systems Holdings, Inc. 0.89 (2.30%) 0.87 1.93 (116.85%) 0.59 12.027 0.02 (2.25%)
STR Starmalls, Inc. 6.55 (1.71%) 6.44 32 (388.55%) 6 55.983 0.04 (0.61%)
SUN Suntrust Home Developers, Inc. 0.75 (0.00%) 0.75 0.92 (22.67%) 0.73 46.875
T TKC Metals Corporation 1.02 (2.00%) 1 1.45 (42.16%) 0.89 -2.04
TBGI Transpacific Broadband Group Int'l. Inc. 0.51 (-3.77%) 0.53 0.84 (64.71%) 0.183 94.444
TECH Cirtek Holdings Philippines Corporation 34.4 (-3.10%) 35.5 65 (88.95%) 28.5 56.393 0.00 (0.00%)
TEL PLDT, Inc. 1412 (-1.81%) 1438 1762 (24.79%) 1100 13.864 76.00 (5.38%)
TFC PTFC Redevelopment Corporation 33.35 (1.06%) 33 59.9 (79.61%) 27.75 39.702
TFHI Top Frontier Investment Holdings, Inc. 279 (-0.71%) 281 320 (14.70%) 251
TUGS Harbor Star Shipping Services, Inc. 2.91 (3.19%) 2.82 6.09 (109.28%) 2.1
UBP Union Bank of the Philippines 67.5 (0.75%) 67 90.02 (33.36%) 66.5 11.884
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 0.0065 (-4.41%) 0.0068 0.012 (84.62%) 0.0057 -32.50
URC Universal Robina Corporation 151 (0.00%) 151 174 (15.23%) 111.3 26.585
V Vantage Equities, Inc. 1.23 (3.36%) 1.19 1.43 (16.26%) 1.17 18.358
VITA Vitarich Corporation 2.07 (-0.48%) 2.08 4.2 (102.90%) 1.74 690.00
VLL Vista Land and Lifescapes, Inc. 6.19 (1.64%) 6.09 7.3 (17.93%) 5.52 9.952 0.13 (2.10%)
VMC Victorias Milling Company, Inc. 2.5 (2.46%) 2.44 3.75 (50.00%) 2.43 5.952
VUL Vulcan Industrial and Mining Corporation 2.24 (-0.44%) 2.25 2.46 (9.82%) 0.6 22.558
VVT Vivant Corporation 19.02 (0.00%) 19.02 29.95 (57.47%) 16 18.484 0.28 (1.47%)
WEB Philweb Corporation 4.47 (-0.22%) 4.48 10 (123.71%) 4.25 6.023
WIN Wellex Industries, Inc. 0.285 (3.64%) 0.275 0.42 (47.37%) 0.172 -31.667
WLCON Wilcon Depot, Inc. 10.28 (0.19%) 10.26 12.3 (19.65%) 7.95
WPI Waterfront Philippines, Inc. 0.68 (1.49%) 0.67 1.36 (100.00%) 0.65 13.333
X Xurpas Inc. 2.23 (6.19%) 2.1 5.94 (166.37%) 2.02 0.05 (2.24%)
ZHI Zeus Holdings, Inc. 0.195 (0.00%) 0.195 0.28 (43.59%) 0.185 -812.50

Labels: