PSEi: 6328.41 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 (%)
PA Pacifica Holdings, Inc. 3 (0.00%) 3 9.4 (213.33%) 2.4 -33,333.331
SGP Synergy Grid and Dev't Phils., Inc. 160 (-5.88%) 170 536.5 (235.31%) 130 -1,000.00
ZHI Zeus Holdings, Inc. 0.134 (-2.19%) 0.137 0.34 (153.73%) 0.104 -558.333
DIZ Dizon Copper Silver Mines, Inc. 7.19 (-2.57%) 7.38 8.48 (17.94%) 5.54 -119.833
LIHC Lodestar Investment Hldgs Corp. 0.66 (1.54%) 0.65 0.81 (22.73%) 0.37 -110.00
AAA Asia Amalgamated Holdings Corp. 1.61 (0.00%) 1.61 2.25 (39.75%) 1.21 -35.698
WIN Wellex Industries, Inc. 0.179 (-5.79%) 0.19 0.255 (42.46%) 0.156 -19.889
AR Abra Mining and Industrial Corp. 0.0009 (0.00%) 0.0009 0.0019 (111.11%) 0.0008 -18.75
UPM United Paragon Mining Corporation 0.0037 (0.00%) 0.0037 0.0084 (127.03%) 0.0032 -18.50
OM Omico Corporation 0.385 (6.94%) 0.36 0.66 (71.43%) 0.275 -16.205
CYBR Cyber Bay Corporation 0.245 (-3.92%) 0.255 0.52 (112.24%) 0.21 -5.213
FPI Forum Pacific, Inc. 0.16 (0.00%) 0.16 0.295 (84.37%) 0.152 -5.161
T TKC Metals Corporation 0.73 (4.29%) 0.7 1.28 (75.34%) 0.55 -1.46
IRC Philippine Infradev Holdings Inc. 0.82 (0.00%) 0.82 1.87 (128.05%) 0.54 0.396
ABA AbaCore Capital Holdings, Inc. 0.47 (-3.09%) 0.485 1.1 (134.04%) 0.44 0.422 0.20 (42.55%)
GREEN Greenergy Holdings, Inc. 1.88 (0.00%) 1.88 2.64 (40.43%) 0.65 1.062
LC Lepanto Consolidated Mining Co. ''A'' 0.095 (3.26%) 0.092 0.119 (25.26%) 0.06 1.193
LCB Lepanto Consolidated Mining Co. ''B'' 0.1 (1.01%) 0.099 0.125 (25.00%) 0.059 1.256
BCB Benguet Corporation ''B'' 1.43 (-4.67%) 1.5 1.62 (13.29%) 0.81 1.416
MARC Marcventures Holdings, Inc. 0.67 (13.56%) 0.59 1.42 (111.94%) 0.45 1.457
LPZ Lopez Holdings Corporation 2.77 (-3.48%) 2.87 4.8 (73.29%) 2.38 2.164 0.10 (3.61%)
EG IP E-Game Ventures Inc. 0.0094 (0.00%) 0.0094 0.016 (70.21%) 0.0086 2.35
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.104 (-1.89%) 0.106 0.145 (39.42%) 0.051 2.476
HI House of Investments, Inc. 3.4 (0.00%) 3.4 6.55 (92.65%) 3.2 2.543 0.07 (2.06%)
LOTO Pacific Online Systems Corporation 1.89 (-5.03%) 1.99 3.15 (66.67%) 1.49 2.64
PNB Philippine National Bank 20.7 (-2.59%) 21.25 57.35 (177.05%) 18.5 2.731
RLT Philippine Realty and Holdings Corp. 0.236 (2.16%) 0.231 0.43 (82.20%) 0.211 2.95
WEB Philweb Corporation 2.19 (0.00%) 2.19 5.17 (136.07%) 1.1 2.951
LSC Lorenzo Shipping Corporation 0.79 (0.00%) 0.79 1.06 (34.18%) 0.61 3.038
JOH Jolliville Holdings Corporation 4.35 (0.00%) 4.35 7.28 (67.36%) 3.97 3.185
FPH First Phil. Holdings Corp. 63.2 (0.80%) 62.7 94.2 (49.05%) 41 3.404 1.00 (1.58%)
EW East West Banking Corporation 7.53 (-0.13%) 7.54 13.64 (81.14%) 6.08 3.765
DMC DMCI Holdings, Inc. 4.21 (1.20%) 4.16 10.74 (155.11%) 3.1 3.862 0.48 (11.40%)
ROCK Rockwell Land Corporation 1.62 (1.25%) 1.6 2.52 (55.56%) 1.4 3.893 0.08 (4.94%)
LR Leisure and Resorts World Corporation 1.37 (-0.72%) 1.38 3.89 (183.94%) 1.02 3.981
ION Ionics, Inc. 1.1 (3.77%) 1.06 1.77 (60.91%) 0.85 4.139
SHNG Shang Properties, Inc. 2.69 (-0.37%) 2.7 3.47 (29.00%) 2.45 4.25 0.18 (6.69%)
FLI Filinvest Land, Inc. 1.02 (0.00%) 1.02 2.05 (100.98%) 0.77 4.25 0.06 (5.88%)
PSB Philippine Savings Bank 47.2 (-1.67%) 48 57 (20.76%) 34.05 4.26 3.75 (7.94%)
AGI Alliance Global Group, Inc. 6.7 (0.00%) 6.7 16.2 (141.79%) 5.3 4.393
CPG Century Properties Group, Inc. 0.375 (1.35%) 0.37 0.67 (78.67%) 0.325 4.412 0.01 (2.67%)
PERC Petroenergy Resources Corporation 3.28 (4.13%) 3.15 4.9 (49.39%) 2.02 4.428
SCC Semirara Mining and Power Corporation 12.68 (-0.16%) 12.7 24.8 (95.58%) 8.3 4.481 1.25 (9.86%)
IMP Imperial Resources, Inc. 1.65 (5.10%) 1.57 2.07 (25.45%) 1 4.583
PMPC Panasonic Manufacturing Phils. Corp. 6.07 (49.88%) 4.05 6.07 (0.00%) 2.56 4.817 0.21 (3.46%)
VLL Vista Land and Lifescapes, Inc. 3.97 (0.00%) 3.97 7.88 (98.49%) 3.02 4.975 0.26 (6.55%)
MRC MRC Allied, Inc. 0.15 (1.35%) 0.148 0.38 (153.33%) 0.105 5.00
STI STI Education Systems Holdings, Inc. 0.305 (0.00%) 0.305 0.83 (172.13%) 0.28 5.083
BEL Belle Corporation 1.41 (-1.40%) 1.43 2.39 (69.50%) 1 5.281 0.12 (8.51%)
IMI Integrated Micro-Electronics, Inc. 5.8 (0.00%) 5.8 10.4 (79.31%) 3.2 5.30 0.00 (0.00%)
LTG LT Group, Inc. 8.22 (-0.12%) 8.23 16.4 (99.51%) 5.5 5.48 0.30 (3.65%)
CDC Cityland Development Corporation 0.77 (0.00%) 0.77 0.94 (22.08%) 0.65 5.50 0.05 (6.49%)
APO Anglo-Philippine Holdings Corporation 0.5 (1.01%) 0.495 1.27 (154.00%) 0.415 5.556
BC Benguet Corporation ''A'' 1.34 (-4.29%) 1.4 1.57 (17.16%) 0.7 5.583
MWC Manila Water Company, Inc. 14.82 (8.65%) 13.64 25.65 (73.08%) 5.01 5.614 0.91 (6.14%)
ACE Acesite (Phils.) Hotel Corp. 1.24 (0.00%) 1.24 1.93 (55.65%) 1.01 5.636
BRN A Brown Company, Inc. 0.71 (-2.74%) 0.73 0.95 (33.80%) 0.455 5.917
GERI Global-Estate Resorts, Inc. 0.81 (-3.57%) 0.84 1.44 (77.78%) 0.6 5.956
ABS ABS-CBN Corporation 15.66 (4.68%) 14.96 24.85 (58.68%) 13.9 6.117 0.55 (3.51%)
MVC Mabuhay Vinyl Corporation 3.73 (0.27%) 3.72 3.73 (0.00%) 2.85 6.237 0.07 (1.88%)
CEI Crown Equities, Inc. 0.124 (6.90%) 0.116 0.235 (89.52%) 0.114 6.253
PBB Philippine Business Bank 8.52 (0.00%) 8.52 13.3 (56.10%) 5.32 6.406
SPC SPC Power Corporation 8.03 (0.37%) 8 9.63 (19.93%) 6.48 6.476 0.40 (4.98%)
MBT Metropolitan Bank and Trust Company 37.9 (-2.70%) 38.95 70.04 (84.80%) 32.9 6.501 1.00 (2.64%)
RCB Rizal Commercial Banking Corp. 17.04 (-0.12%) 17.06 32 (87.79%) 14 6.504 0.49 (2.88%)
PNX Phoenix Petroleum Philippines, Inc. 11.44 (0.00%) 11.44 12.2 (6.64%) 6.61 6.651 0.15 (1.31%)
CEB Cebu Air, Inc. 43.5 (1.40%) 42.9 98.9 (127.36%) 31.05 6.692 7.00 (16.09%)
LAND City and Land Developers, Inc. 0.74 (0.00%) 0.74 0.84 (13.51%) 0.54 6.727 0.04 (5.41%)
PRC Philippine Racing Club, Inc. 7.61 (-4.87%) 8 9.49 (24.70%) 7.05 6.77 0.13 (1.71%)
MEG Megaworld Corporation 3.26 (2.52%) 3.18 6.54 (100.61%) 1.86 6.82 0.07 (2.15%)
CHIB China Banking Corporation 20.9 (-0.48%) 21 28 (33.97%) 17 6.921 1.76 (8.42%)
ELI Empire East Land Holdings, Inc. 0.25 (-1.96%) 0.255 0.56 (124.00%) 0.205 6.944
GTCAP GT Capital Holdings, Inc. 459.6 (-0.09%) 460 972 (111.49%) 290 7.158 3.00 (0.65%)
SGI Solid Group, Inc. 1.02 (6.25%) 0.96 1.44 (41.18%) 0.75 7.286 0.06 (5.88%)
FDC Filinvest Development Corporation 8.49 (-1.28%) 8.6 14.18 (67.02%) 6.5 7.513 0.10 (1.18%)
PIP Pepsi-Cola Products Philippines, Inc. 1.7 (0.00%) 1.7 2.22 (30.59%) 1.2 7.727 0.09 (5.29%)
MFC Manulife Financial Corporation 750 (0.00%) 750 880 (17.33%) 600 7.894 0.75 (0.10%)
VVT Vivant Corporation 13.5 (0.00%) 13.5 17 (25.93%) 11 7.983 0.34 (2.52%)
UBP Union Bank of the Philippines 54.95 (0.37%) 54.75 63.9 (16.29%) 49 8.251 1.90 (3.46%)
MPI Metro Pacific Investments Corporation 3.7 (0.54%) 3.68 5.28 (42.70%) 2.28 8.257 0.11 (2.97%)
NRCP National Reinsurance Corp. of the Phils. 0.59 (0.00%) 0.59 1.17 (98.31%) 0.52 8.429
VUL Vulcan Industrial and Mining Corporation 0.85 (1.19%) 0.84 1.6 (88.24%) 0.48 8.56
CEU Centro Escolar University 6.3 (0.00%) 6.3 7.23 (14.76%) 5.5 8.873 0.40 (6.35%)
FGEN First Gen Corporation 25.7 (-4.28%) 26.85 28 (8.95%) 14 8.967 0.55 (2.14%)
GSMI Ginebra San Miguel Inc. 31.6 (-1.25%) 32 69.8 (120.89%) 25 9.003 0.75 (2.37%)
ANS A. Soriano Corporation 6.15 (0.00%) 6.15 7.1 (15.45%) 5.7 9.179 0.25 (4.07%)
ANI AgriNurture, Inc. 7.45 (-2.23%) 7.62 16.2 (117.45%) 5.6 9.198
SECB Security Bank Corporation 105.7 (-3.38%) 109.4 206.4 (95.27%) 77 9.256 1.50 (1.42%)
AP Aboitiz Power Corporation 28 (1.08%) 27.7 40.4 (44.29%) 20.15 9.492 1.47 (5.25%)
NIKL Nickel Asia Corporation 2.13 (6.50%) 2 5.1 (139.44%) 1.4 9.682 0.14 (6.57%)
MAC Macroasia Corporation 6.54 (4.14%) 6.28 21.5 (228.75%) 3.42 9.909 0.20 (3.06%)
EEI EEI Corporation 5.2 (0.39%) 5.18 11.34 (118.08%) 4.31 10.115 0.20 (3.85%)
SLF Sun Life Financial, Inc. 1750 (-0.28%) 1755 1911 (9.20%) 1350 10.361 1.55 (0.09%)
GMA7 GMA Network, Inc. 4.91 (-1.60%) 4.99 7.15 (45.62%) 4.28 10.447 0.45 (9.16%)
VMC Victorias Milling Company, Inc. 2.3 (0.00%) 2.3 2.8 (21.74%) 2.11 10.455
FOOD Alliance Select Foods Int'l, Inc. 0.56 (-1.75%) 0.57 0.86 (53.57%) 0.44 10.747
RLC Robinson Land Corporation 17.42 (1.28%) 17.2 29.8 (71.07%) 10 10.753 0.50 (2.87%)
DNL D and L Industries, Inc. 5.03 (-1.37%) 5.1 10.54 (109.54%) 3.97 11.178 0.29 (5.77%)
BCOR Berjaya Philippines, Inc. 2.16 (-1.37%) 2.19 5.2 (140.74%) 1.5 11.368
PHA Premiere Horizon Alliance Corporation 0.205 (0.99%) 0.203 0.95 (363.41%) 0.17 11.389
PCOR Petron Corporation 3.19 (3.24%) 3.09 5.96 (86.83%) 2 11.393 0.10 (3.13%)
ATI Asian Terminals, Inc. 16.8 (0.00%) 16.8 21.6 (28.57%) 12.22 11.667 0.56 (3.33%)
CAT Central Azucarera De Tarlac 12 (-2.44%) 12.3 24 (100.00%) 11 11.765
RCI Roxas and Company, Inc. 1.48 (3.50%) 1.43 2.29 (54.73%) 1.21 12.333
AEV Aboitiz Equity Ventures, Inc. 49 (1.03%) 48.5 59.5 (21.43%) 26.7 12.414 1.32 (2.69%)
OV The Philodrill Corporation 0.0075 (0.00%) 0.0075 0.012 (60.00%) 0.006 12.50
BLOOM Bloomberry Resorts Corporation 8.2 (4.06%) 7.88 12.14 (48.05%) 4.03 12.577 0.15 (1.83%)
STR Vistamalls, Inc. 3.66 (1.39%) 3.61 6.63 (81.15%) 3.04 12.797 0.06 (1.64%)
PBC Philippine Bank of Communications 17 (-2.52%) 17.44 24 (41.18%) 16 13.077
MWIDE Megawide Construction Corporation 7.35 (0.68%) 7.3 19.52 (165.58%) 4.54 13.125
BDO BDO Unibank, Inc. 97.5 (-2.45%) 99.95 161.8 (65.95%) 75 13.176 0.90 (0.92%)
CPVB Cebu Property Venture and Dev't Corp.''B'' 7 (0.00%) 7 9 (28.57%) 5.52 13.208
RFM RFM Corporation 4.25 (-2.30%) 4.35 5.51 (29.65%) 4 13.281 0.16 (3.76%)
BPI Bank of the Philippine Islands 72 (-1.91%) 73.4 100.5 (39.58%) 48 13.458 1.80 (2.50%)
ALHI Anchor Land Holdings, Inc. 8.89 (0.00%) 8.89 11.66 (31.16%) 6.41 13.677 0.08 (0.90%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.0097 (7.78%) 0.009 0.013 (34.02%) 0.008 13.857
MER Manila Electric Company 283 (1.73%) 278.2 390 (37.81%) 189.7 13.859 16.06 (5.67%)
CHI Cebu Holdings, Inc. 6.16 (0.16%) 6.15 7 (13.64%) 5.02 14.00
REG Republic Glass Holdings Corp. 2.81 (0.00%) 2.81 3.5 (24.56%) 2.15 14.05 0.08 (2.85%)
TECH Cirtek Holdings Philippines Corporation 8.19 (0.00%) 8.19 18.98 (131.75%) 3.6 14.288 0.00 (0.00%)
TEL PLDT, Inc. 1312 (1.71%) 1290 1336 (1.83%) 805 15.032 72.00 (5.49%)
ALCO Arthaland Corporation 0.56 (1.82%) 0.55 1.21 (116.07%) 0.4 15.47 0.02 (3.57%)
SMC San Miguel Corporation 103 (0.00%) 103 183.7 (78.35%) 72.5 15.582 1.05 (1.02%)
AC Ayala Corporation 761.5 (-1.04%) 769.5 990.5 (30.07%) 360 15.605 4.15 (0.54%)
GLO Globe Telecom, Inc. 2140 (1.42%) 2110 2300 (7.48%) 1590 15.746 68.25 (3.19%)
SLI Sta. Lucia Land, Inc. 1.9 (-0.52%) 1.91 2.8 (47.37%) 1.79 15.833
HLCM Holcim Philippines, Inc. 6.24 (-0.95%) 6.3 15.12 (142.31%) 6.02 16.00
APC APC Group, Inc. 0.325 (-1.52%) 0.33 0.78 (140.00%) 0.24 16.25
ALI Ayala Land, Inc. 35.1 (-0.28%) 35.2 53.85 (53.42%) 19.44 17.727 0.26 (0.74%)
COL COL Financial Group, Inc. 20.05 (3.89%) 19.3 20.05 (0.00%) 14.9 18.565 0.85 (4.24%)
I I-Remit, Inc. 1.04 (2.97%) 1.01 1.42 (36.54%) 0.83 18.571
PSE The Philippine Stock Exchange, Inc 167 (0.00%) 167 195 (16.77%) 132 18.849 8.80 (5.27%)
ECP Easycall Comm. Phils., Inc. 6.99 (1.75%) 6.87 16.5 (136.05%) 4 18.892
AXLM Axelum Resources Corp. 2.54 (-1.17%) 2.57 5.3 (108.66%) 1.75
TECB2 Cirtek Holdings - Pref B-2 (USD) 0.88 (0.00%) 0.88 1.03 (17.05%) 0.84
KPPI Kepwealth Property Phils., Inc. 6.07 (0.66%) 6.03 27.35 (350.58%) 5
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1065 (-0.93%) 1075 1130 (6.10%) 990 35.69 (3.35%)
SMC2A San Miguel Corporation Series 2-A Pref. 74 (0.00%) 74 76.9 (3.92%) 74
MWP Megawide Const. Corp. - Perpetual Pref. 101 (0.00%) 101 104 (2.97%) 96 7.03 (6.96%)
DMCP DMCI Holdings, Inc. Pref. 1400 (0.00%) 1400 1400 (0.00%) 1400
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73
CPGP Century Properties Group, Inc. Pref. A 100.1 (-2.53%) 102.7 103 (2.90%) 96
ALLHC AyalaLand Logistics Holdings Corp. 1.7 (-0.58%) 1.71 4.31 (153.53%) 1.1
APB2R Ayala Corp. Class ''B'' Pref. Shares 506 (0.20%) 505 510 (0.79%) 480
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 9.88 (0.00%) 9.88 10.5 (6.28%) 9.6
PIZZA Shakey's Pizza Asia Ventures, Inc. 6.07 (0.00%) 6.07 14.9 (145.47%) 4.54
SMC2B San Miguel Corporation Series 2-B Pref. 76.05 (0.00%) 76.05 77.5 (1.91%) 73.15
ALCPB Arthaland Corp. Perpetual Pref ''B'' 103.5 (0.00%) 103.5 105 (1.45%) 98
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 1019 (0.00%) 1019 1024 (0.49%) 900 38.21 (3.75%)
ALCPC Arthaland Corp. Perpetual Pref ''C'' 104.9 (0.00%) 104.9 107.9 (2.86%) 91.6
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 1010 (0.00%) 1010 1010 (0.00%) 856 34.72 (3.44%)
SHLPH Pilipinas Shell Petroleum Corporation 18.64 (1.41%) 18.38 39.95 (114.32%) 16.3 3.00 (16.09%)
C Chelsea Logistics and Infra Hdgs Corp. 3.4 (-2.02%) 3.47 9.36 (175.29%) 1.91
PHR PH Resorts Group Holdings, Inc. 2.5 (-0.79%) 2.52 5.75 (130.00%) 1.66
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 519 (0.19%) 518 520 (0.19%) 456
DELM Del Monte Pacific Limited 4.2 (0.00%) 4.2 6.5 (54.76%) 2.5
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.26 (0.00%) 10.25
DMW D.M. Wenceslao and Associates, Inc. 6 (-0.83%) 6.05 11.76 (96.00%) 5.92
FBP San Miguel Food and Beverage Pref 1011 (0.00%) 1011 1060 (4.85%) 997
MAH Metro Alliance Hold'gs and Eqts. ''A'' 2.1 (-5.41%) 2.22 3.3 (57.14%) 0.89
PNXP Phoenix Petroleum - Perpetual Pref. 100 (0.00%) 100 100 (0.00%) 0
PRF3A Petron Corp. - Perpetual Pref. Series 3A 1045 (-0.38%) 1049 1070 (2.39%) 993
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 2.25 (8.17%) 2.08 3.24 (44.00%) 0.9
APL Apollo Global Capital, Inc. 0.051 (-1.92%) 0.052 0.06 (17.65%) 0.032
ACEPH AC Energy Philippines, Inc. 2.24 (-3.03%) 2.31 3.06 (36.61%) 1.39
8990P 8990 Holdings - Series A Perpetual Pref 100 (0.20%) 99.8 100.9 (0.90%) 92.2
DDPR DoubleDragon Properties Corp. Pref. 101.2 (0.10%) 101.1 103 (1.78%) 96.5 4.86 (4.80%)
CHP Cemex Holdings Philippines, Inc. 1.02 (-0.97%) 1.03 3.07 (200.98%) 0.9
HVN Golden Bria Holdings, Inc. 281 (0.00%) 281 483 (71.89%) 251
FBP2 San Miguel Food and Beverage Perp Pref 2 1005 (0.00%) 1005 1030 (2.49%) 929.5 42.43 (4.22%)
FRUIT Fruitas Holdings, Inc. 1.28 (0.00%) 1.28 2.45 (91.41%) 0.9
FB San Miguel Food and Beverage, Inc. 70.5 (0.00%) 70.5 107 (51.77%) 44.5 1.20 (1.70%)
MM MerryMart Consumer Corp. 2.93 (-5.79%) 3.11 4.5 (53.58%) 1.28
HOME AllHome Corp. 7.29 (1.25%) 7.2 11.82 (62.14%) 4.25
SMC2G San Miguel Corporation Series 2-G Pref. 77.85 (3.11%) 75.5 78 (0.19%) 73 3.70 (4.75%)
SMC2I San Miguel Corporation Series 2-I Pref. 79 (0.89%) 78.3 79 (0.00%) 73 3.56 (4.51%)
SMC2H San Miguel Corporation Series 2-H Pref. 76 (0.00%) 76 79.95 (5.20%) 70.8 3.56 (4.68%)
FERRO Ferronoux Holdings, Inc. 2.45 (-3.54%) 2.54 6.2 (153.06%) 2.3
ACEX ACE Enexor, Inc. 6.68 (-0.45%) 6.71 13.92 (108.38%) 4.2
SMC2F San Miguel Corporation Series 2-F Pref. 79 (1.15%) 78.1 80 (1.27%) 73.75 3.83 (4.85%)
CLI Cebu Landmasters, Inc. 4.95 (2.06%) 4.85 5.38 (8.69%) 3 0.20 (4.04%)
EAGLE Eagle Cement Corporation 9.82 (-1.01%) 9.92 15.92 (62.12%) 5.9 0.26 (2.65%)
DMPA1 Del Monte Pacific Ltd A-1 Pref. (USD) 10.26 (0.59%) 10.2 10.4 (1.36%) 9.6
SMC2E San Miguel Corporation Series 2-E Pref. 77.15 (1.51%) 76 77.15 (0.00%) 73 3.56 (4.61%)
SMC2D San Miguel Corporation Series 2-D Pref. 75.5 (0.67%) 75 76.45 (1.26%) 72.5 3.34 (4.42%)
PNX4 Phoenix Petroleum - Perpetual Pref. 4 1014 (0.20%) 1012 1055 (4.04%) 981
DITO DITO CME Holdings Corp. 3.04 (0.00%) 3.04 7.09 (133.22%) 1
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 100 (0.00%) 100 102.5 (2.50%) 98 5.57 (5.57%)
FPHPC First Phil. Holdings Corp. Series C Pref 530 (6.00%) 500 530 (0.00%) 418
COAL Coal Asia Holdings, Inc. 0.192 (1.05%) 0.19 0.295 (53.65%) 0.17
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 106.8 (4.50%) 102.2 110 (3.00%) 100 6.08 (5.69%)
IPM IPM Holdings, Inc. 4.41 (-8.12%) 4.8 8 (81.41%) 2.4
JFC Jollibee Foods Corporation 147.3 (-0.14%) 147.5 286.8 (94.70%) 91.1 19.222 1.23 (0.84%)
IDC Italpinas Development Corporation 2.02 (-0.98%) 2.04 6.1 (201.98%) 1.4
WLCON Wilcon Depot, Inc. 15.94 (2.44%) 15.56 19 (19.20%) 10.5 0.16 (1.00%)
MRSGI Metro Retail Stores Group, Inc. 1.58 (0.00%) 1.58 2.87 (81.65%) 1.15 0.06 (3.80%)
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
PRIM Prime Media Holdings, Inc. 0.85 (0.00%) 0.85 1.98 (132.94%) 0.68
CA Concrete Aggregates Corp. ''A'' 61.05 (5.26%) 58 112.7 (84.60%) 45.5 1.15 (1.88%)
MED MEDCO Holdings, Inc. 0.27 (-1.82%) 0.275 0.57 (111.11%) 0.21
FGENG First Gen Corporation - Series G Pref. 109 (4.21%) 104.6 113 (3.67%) 100.1
SMC2C San Miguel Corporation Series 2-C Pref. 78 (0.32%) 77.75 79 (1.28%) 74.8 4.50 (5.77%)
CSB Citystate Savings Bank 8.44 (0.00%) 8.44 8.49 (0.59%) 4.52
CIP Chemical Industries of the Phils. 129 (0.00%) 129 228.8 (77.36%) 100
CPV Cebu Property Venture and Dev't Corp.''A'' 6.8 (0.00%) 6.8 9.15 (34.56%) 5.66
ABSP ABS-CBN Holdings Corporation ''PDR'' 15.4 (4.76%) 14.7 20.2 (31.17%) 13.02
FJPB F and J Prince Holdings Corp. ''B'' 3.8 (0.00%) 3.8 5.2 (36.84%) 3.43
MG Millenium Global Holdings, Inc. 0.139 (-9.74%) 0.154 0.211 (51.80%) 0.102
BH BHI Holdings, Inc. 950 (0.00%) 950 1718 (80.84%) 800
CAB Concrete Aggregates Corp. ''B'' 67 (4.69%) 64 150 (123.88%) 27.5
MBC Manila Broadcasting Company 11.04 (-14.95%) 12.98 19 (72.10%) 9.02 0.30 (2.72%)
GPH Grand Plaza Hotel Corporation 12.02 (0.00%) 12.02 18.98 (57.90%) 9.11
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
COSCO Cosco Capital, Inc. 5.42 (-1.09%) 5.48 7.2 (32.84%) 4.25 0.10 (1.85%)
AUB Asia United Bank Corporation 46.05 (0.11%) 46 59 (28.12%) 40 1.80 (3.91%)
GMAP GMA Holdings, Inc. ''PDR'' 4.67 (-3.71%) 4.85 6.9 (47.75%) 4.5
FNI Global Ferronickel Holdings, Inc. 1.05 (10.53%) 0.95 2.1 (100.00%) 0.455
DAVIN Da Vinci Capital Holdings, Inc. 4 (0.00%) 4 6.15 (53.75%) 3.57
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
SFIP Swift Foods, Inc. Conv. Pref. 1.4 (0.00%) 1.4 1.75 (25.00%) 1.2
BCP Benguet Corporation Conv. Pref. ''A'' 12.02 (0.00%) 12.02 44.55 (270.63%) 12.02
NOW Now Corporation 2.14 (0.94%) 2.12 4.78 (123.36%) 1
EMP Emperador Inc. 7.8 (-2.50%) 8 9.5 (21.79%) 6
HOUSE 8990 Holdings, Inc. 9.41 (-0.95%) 9.5 15.9 (68.97%) 9.41
TUGS Harbor Star Shipping Services, Inc. 0.85 (6.25%) 0.8 2.27 (167.06%) 0.51
RRHI Robinsons Retail Holdings, Inc. 64.8 (-1.07%) 65.5 81.7 (26.08%) 44 0.72 (1.11%)
DWC Discovery World Corporation 1.65 (0.00%) 1.65 2.32 (40.61%) 1.32
CIC Concepcion Industrial Corporation 20 (-1.48%) 20.3 41.75 (108.75%) 19 1.20 (6.00%)
MFIN Makati Finance Corporation 1.9 (0.00%) 1.9 3.22 (69.47%) 1.46 0.01 (0.53%)
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 0.7 (0.00%) 0.7 1.92 (174.29%) 0.6
TFHI Top Frontier Investment Holdings, Inc. 128 (0.00%) 128 267 (108.59%) 124.5
FMETF First Metro Philippine Equity ETF 96 (-0.52%) 96.5 125 (30.21%) 65.5
MACAY Macay Holdings, Inc. 6.88 (0.00%) 6.88 12.18 (77.03%) 4.75 0.20 (2.91%)
DD DoubleDragon Properties Corp. 17 (0.00%) 17 25.55 (50.29%) 11
CNPF Century Pacific Food, Inc. 14.5 (-1.89%) 14.78 16 (10.34%) 9.53 0.18 (1.24%)
BKR Bright Kindle Res. and Investments, Inc. 0.77 (1.32%) 0.76 1.33 (72.73%) 0.51
JAS Jackstones, Inc. 2.04 (-11.30%) 2.3 3.57 (75.00%) 1.36
MAXS Max's Group, Inc. 5.44 (-0.91%) 5.49 14.8 (172.06%) 4.2 0.15 (2.76%)
PLC Premium Leisure Corp. 0.32 (1.59%) 0.315 0.79 (146.88%) 0.255 0.05 (15.63%)
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 1035 (-0.48%) 1040 1115 (7.73%) 990 102.87 (9.94%)
SSI SSI Group, Inc. 1.17 (1.74%) 1.15 3.63 (210.26%) 0.88 0.02 (1.71%)
SSP SFA Semicon Philippines Corporation 1.27 (2.42%) 1.24 1.8 (41.73%) 0.5
X Xurpas Inc. 0.57 (-1.72%) 0.58 1.19 (108.77%) 0.4
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 0
GLOPP Globe Telecom, Inc. - Perpetual Pref. 517.5 (0.10%) 517 520 (0.48%) 420
PAL PAL Holdings Inc. 6.68 (-0.30%) 6.7 10.5 (57.19%) 5
2GO 2GO Group, Inc. 9.62 (-0.72%) 9.69 13.46 (39.92%) 3.3
PPC Pryce Corporation 4.25 (1.19%) 4.2 7.38 (73.65%) 3.8 0.24 (5.65%)
CROWN Crown Asia Chemicals Corporation 1.98 (1.02%) 1.96 2.21 (11.62%) 1.68 0.09 (4.55%)
SBS SBS Philippines Corporation 5.07 (1.20%) 5.01 9.56 (88.56%) 3.66 0.02 (0.39%)
LBC LBC Express Holdings, Inc. 13 (1.56%) 12.8 15.98 (22.92%) 7.51 0.45 (3.46%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
LFM Liberty Flour Mills, Inc. 43 (0.00%) 43 75 (74.42%) 26.4 63.235 0.30 (0.70%)
APVI Altus Property Ventures, Inc. 28 (-6.67%) 30 240 (757.14%) 17
KEP Keppel Philippines Properties, Inc. 3.43 (0.00%) 3.43 4.75 (38.48%) 2.39 343.00
PRMX Primex Corporation 1.45 (0.69%) 1.44 2.59 (78.62%) 1.08 29.234 0.03 (2.07%)
TBGI Transpacific Broadband Group Int'l. Inc. 0.177 (-0.56%) 0.178 0.415 (134.46%) 0.13 29.016
TFC PTFC Redevelopment Corporation 37 (17.27%) 31.55 59 (59.46%) 31.55 26.241
PTC Philippine Trust Company 97.5 (0.00%) 97.5 140 (43.59%) 76.6 118.902
WPI Waterfront Philippines, Inc. 0.375 (-1.32%) 0.38 0.89 (137.33%) 0.3 22.059
SOC SOCResources, Inc. 0.63 (-1.56%) 0.64 1.17 (85.71%) 0.52 72.414
SFI Swift Foods, Inc. 0.106 (-1.85%) 0.108 0.161 (51.89%) 0.1 46.087
SEVN Philippine Seven Corporation 125 (0.00%) 125 164 (31.20%) 120 61.576 0.50 (0.40%)
FFI Filipino Fund, Inc. 7.87 (49.90%) 5.25 8.63 (9.66%) 5.25 20.711
FAF First Abacus Financial Holdings Corp. 0.485 (0.00%) 0.485 0.72 (48.45%) 0.465 161.667
DFNN DFNN, Inc. 2.89 (-3.34%) 2.99 6.7 (131.83%) 2.53 29.794
BMM Bogo Medellin Milling Company 75.05 (0.00%) 75.05 125 (66.56%) 73 28.755
VITA Vitarich Corporation 0.86 (1.18%) 0.85 1.42 (65.12%) 0.63 86.00
V Vantage Equities, Inc. 1.07 (0.00%) 1.07 1.26 (17.76%) 0.9 84.252
UNI Unioil Resources and Holdings Co., Inc. 0.246 (0.00%) 0.246 0.31 (26.02%) 0.21 585.714
SUN Suntrust Home Developers, Inc. 1.43 (15.32%) 1.24 2.47 (72.73%) 0.73 31.087
SPM Seafront Resources Corporation 1.81 (-0.55%) 1.82 2.8 (54.70%) 1.78 90.50
ROX Roxas Holdings, Inc. 1.54 (0.00%) 1.54 2.58 (67.53%) 1.28 19.25
PXP PXP Energy Corporation 6.3 (3.28%) 6.1 13.92 (120.95%) 3.5 22.50
PHN Phinma Corporation 9 (0.00%) 9 13.74 (52.67%) 7.9 100.00 0.40 (4.44%)
PHES Phil. Estates Corporation 0.29 (0.00%) 0.29 0.54 (86.21%) 0.255 24.167
PAX Paxys, Inc. 2.09 (0.00%) 2.09 3.07 (46.89%) 2 116.111
ORE Oriental Peninsula Resources Group, Inc. 0.55 (10.00%) 0.5 0.96 (74.55%) 0.4 91.667
OPM Oriental Pet. and Minerals Corp. ''A'' 0.0094 (6.82%) 0.0088 0.013 (38.30%) 0.008 45.098 0.00 (0.00%)
NI NiHAO Minerals Resources Int'l, Inc. 1.29 (-0.77%) 1.3 1.52 (17.83%) 0.76 43.00
MJIC MJC Investments Corporation 1.48 (0.00%) 1.48 2.89 (95.27%) 1.48 740.00
MJC Manila Jockey Club, Inc. 2.5 (0.00%) 2.5 4.2 (68.00%) 1.6 1,388.889
MHC Mabuhay Holdings Corporation 0.53 (0.00%) 0.53 0.77 (45.28%) 0.27 70.667
KPHB Keppel Philippines Holdings, Inc. ''B'' 5.19 (0.00%) 5.19 7.13 (37.38%) 4.85 21.625
MAB Manila Mining Corporation ''B'' 0.0074 (0.00%) 0.0074 0.014 (89.19%) 0.0042 370.00
MA Manila Mining Corporation ''A'' 0.0071 (-1.39%) 0.0072 0.011 (54.93%) 0.0056 355.00
LMG LMG Chemicals Corporation 4.58 (0.00%) 4.58 5.63 (22.93%) 3.5 254.444
KPH Keppel Philippines Holdings, Inc. ''A'' 5.11 (0.20%) 5.1 8.99 (75.93%) 3.8 56.154 0.10 (1.96%)
IS Island Information and Technology, Inc. 0.072 (0.00%) 0.072 0.138 (91.67%) 0.053 5,834.875
IPO iPeople, Inc. 7.67 (-11.84%) 8.7 10.1 (31.68%) 5.22 27.218 0.15 (1.96%)
GEO GEOGRACE Resources Philippines, Inc. 0.239 (0.00%) 0.239 0.3 (25.52%) 0.175 37.344
FJP F and J Prince Holdings Corp. ''A'' 3.44 (0.00%) 3.44 4.86 (41.28%) 2.77 114.667 0.20 (5.81%)
FEU Far Eastern University, Inc. 700 (0.00%) 700 965 (37.86%) 547.95 46.667 18.00 (2.57%)
EURO Euro-Med Laboratories Phil., Inc. 2.01 (-4.29%) 2.1 4.49 (123.38%) 1.58 22.333 0.07 (3.48%)
CPM Century Peak Holdings Corporation 2.7 (1.50%) 2.66 3.26 (20.74%) 2.4 22.50
BSC Basic Energy Corporation 0.159 (1.92%) 0.156 0.285 (79.25%) 0.122 79.50
BLFI BDO Leasing and Finance, Inc. 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76 21.067
BHI Boulevard Holdings, Inc. 0.024 (0.00%) 0.024 0.069 (187.50%) 0.023 40.00
ATNB ATN Holdings, Inc. ''B'' 0.58 (-3.33%) 0.6 1.44 (148.28%) 0.33 527.273
ATN ATN Holdings, Inc. ''A'' 0.55 (-1.79%) 0.56 1.43 (160.00%) 0.39 797.101
AT Atlas Cons. Mining and Dev't Corp. 2.25 (-1.75%) 2.29 2.83 (25.78%) 1.5 37.50
ARA Araneta Properties, Inc. 1.05 (6.06%) 0.99 2.23 (112.38%) 0.95 65.217
APX Apex Mining Company, Inc. 1.28 (3.23%) 1.24 1.4 (9.38%) 0.55 32.00
ACR Alsons Consolidated Resources, Inc. 1.15 (-4.96%) 1.21 1.46 (26.96%) 0.61 76.667 0.02 (1.74%)
ABG Asiabest Group International, Inc. 8.31 (1.96%) 8.15 18.98 (128.40%) 5.05 1,662.00
AB Atok-Big Wedge Company, Inc. 9.71 (-0.92%) 9.8 17 (75.08%) 9 1,541.27
PGOLD Puregold Price Club, Inc. 46.6 (0.00%) 46.6 50 (7.30%) 26 19.746 0.40 (0.86%)
URC Universal Robina Corporation 129 (-1.98%) 131.6 180.4 (39.84%) 82 30.861 3.15 (2.44%)
SMPH SM Prime Holdings, Inc. 32.7 (-2.10%) 33.4 43.35 (32.57%) 19.9 29.327 0.35 (1.07%)
SM SM Investments Corporation 940 (-1.05%) 950 1100 (17.02%) 509.5 30.539 9.12 (0.97%)
PX Philex Mining Corporation 2.67 (0.38%) 2.66 4.22 (58.05%) 1.85 21.707
JGS JG Summit Holdings, Inc. 67.25 (0.00%) 67.25 83 (23.42%) 28 25.093 0.37 (0.55%)
ICT Int'l Container Terminal Services, Inc. 105 (1.16%) 103.8 147.6 (40.57%) 61.85 25.834 5.00 (4.76%)
MB Manila Bulletin Publishing Corp. 0.34 (-5.56%) 0.36 0.7 (105.88%) 0.305 72.865

Labels: