PSEi: 6562.43 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 2023 Cash Div (%)
MFC Manulife Financial Corporation 1220 (0.00%) 1220 1300 (6.56%) 810 11.282 1.46 (0.12%)
SLF Sun Life Financial, Inc. 2950 (7.90%) 2734 3100 (5.08%) 2360 17.096 3.75 (0.13%)
GTCAP GT Capital Holdings, Inc. 665 (-0.75%) 670 730.5 (9.85%) 462 7.26 3.00 (0.45%)
ALHI Anchor Land Holdings, Inc. 4.96 (0.00%) 4.96 7.99 (61.09%) 3.25 6.442 0.03 (0.60%)
MFIN Makati Finance Corporation 1.6 (0.00%) 1.6 2.56 (60.00%) 1.47 0.01 (0.63%)
PX Philex Mining Corporation 2.95 (-1.67%) 3 3.54 (20.00%) 2.55 23.984 0.02 (0.68%)
KPH Keppel Philippines Holdings, Inc. ''A'' 12.9 (50.00%) 8.6 12.9 (0.00%) 3.27 40.566 0.10 (0.78%)
SM SM Investments Corporation 957 (-2.35%) 980 1010 (5.54%) 786 25.865 7.50 (0.78%)
SMPH SM Prime Holdings, Inc. 29.6 (-1.33%) 30 35.4 (19.59%) 27.7 22.424 0.24 (0.81%)
PIZZA Shakey's Pizza Asia Ventures, Inc. 10 (0.00%) 10 10.72 (7.20%) 8.21 0.10 (1.00%)
JFC Jollibee Foods Corporation 227.6 (-3.40%) 235.6 276.4 (21.44%) 204 38.661 2.30 (1.01%)
MAC Macroasia Corporation 4.69 (-6.94%) 5.04 5.17 (10.23%) 3.7 6.606 0.05 (1.07%)
REG Republic Glass Holdings Corp. 2.7 (0.00%) 2.7 3.07 (13.70%) 2.7 22.50 0.03 (1.11%)
PRC Philippine Racing Club, Inc. 7 (0.00%) 7 7.29 (4.14%) 4.8 11.309 0.08 (1.14%)
PERC Petroenergy Resources Corporation 4.35 (0.00%) 4.35 5.1 (17.24%) 4.1 8.448 0.05 (1.15%)
ACEN AC Energy Corporation 3.33 (-6.98%) 3.58 6.3 (89.19%) 3.33 0.04 (1.20%)
FDC Filinvest Development Corporation 5.51 (-5.00%) 5.8 5.98 (8.53%) 4.86 3.993 0.07 (1.27%)
FRUIT Fruitas Holdings, Inc. 0.78 (-1.27%) 0.79 1.34 (71.79%) 0.75 0.01 (1.28%)
STR Vistamalls, Inc. 2.34 (-0.43%) 2.35 3 (28.21%) 2.22 7.50 0.03 (1.28%)
DMW D.M. Wenceslao and Associates, Inc. 5.4 (-6.09%) 5.75 6.82 (26.30%) 4.2 0.07 (1.30%)
GERI Global-Estate Resorts, Inc. 0.76 (0.00%) 0.76 0.95 (25.00%) 0.74 5.588 0.01 (1.32%)
ALI Ayala Land, Inc. 27.95 (0.36%) 27.85 37.65 (34.70%) 23.15 12.422 0.37 (1.32%)
JGS JG Summit Holdings, Inc. 30.1 (-2.90%) 31 52.4 (74.09%) 30.1 6.888 0.40 (1.33%)
SLI Sta. Lucia Land, Inc. 3 (0.00%) 3 3.5 (16.67%) 2.71 14.286 0.04 (1.33%)
SMC San Miguel Corporation 100.4 (-1.57%) 102 124.7 (24.20%) 97 16.931 1.40 (1.39%)
HI House of Investments, Inc. 3.5 (0.00%) 3.5 5.39 (54.00%) 3.21 2.859 0.05 (1.43%)
AGI Alliance Global Group, Inc. 9.54 (-4.02%) 9.94 14.28 (49.69%) 9.46 5.222 0.15 (1.57%)
APX Apex Mining Company, Inc. 2.85 (-1.72%) 2.9 3.27 (14.74%) 2.2 57.00 0.05 (1.75%)
AC Ayala Corporation 601 (0.00%) 601 735 (22.30%) 585 11.105 11.42 (1.90%)
MVC Mabuhay Vinyl Corporation 5.1 (0.00%) 5.1 6.54 (28.24%) 4.8 9.273 0.10 (1.96%)
CA Concrete Aggregates Corp. ''A'' 42 (0.00%) 42 59.45 (41.55%) 30 0.84 (2.00%)
BDO BDO Unibank, Inc. 147.3 (-1.87%) 150.1 160.7 (9.10%) 122 14.701 3.00 (2.04%)
ALCO Arthaland Corporation 0.48 (3.23%) 0.465 0.6 (25.00%) 0.35 2.524 0.01 (2.08%)
COL COL Financial Group, Inc. 2.39 (3.91%) 2.3 3.1 (29.71%) 2.1 2.49 0.05 (2.09%)
SPC SPC Power Corporation 9.4 (4.44%) 9 9.42 (0.21%) 6.7 7.899 0.20 (2.13%)
WLCON Wilcon Depot, Inc. 16.74 (0.24%) 16.7 30.4 (81.60%) 15.9 0.37 (2.21%)
LPZ Lopez Holdings Corporation 4.05 (0.00%) 4.05 4.75 (17.28%) 3.76 3.164 0.10 (2.47%)
STI STI Education Systems Holdings, Inc. 0.78 (-1.27%) 0.79 0.86 (10.26%) 0.34 13.00 0.02 (2.56%)
IPO iPeople, Inc. 6.9 (-1.43%) 7 9 (30.43%) 5.8 25.632 0.19 (2.75%)
LOTO Pacific Online Systems Corporation 3.6 (0.00%) 3.6 5.46 (51.67%) 1.71 5.029 0.10 (2.78%)
SSI SSI Group, Inc. 3.84 (1.05%) 3.8 4.19 (9.11%) 1.59 0.11 (2.86%)
BPI Bank of the Philippine Islands 117 (-1.27%) 118.5 125.1 (6.92%) 96 18.31 3.36 (2.87%)
MWC Manila Water Company, Inc. 21.2 (-1.62%) 21.55 23.5 (10.85%) 16.8 9.593 0.62 (2.92%)
ICT Int'l Container Terminal Services, Inc. 326 (-1.21%) 330 344 (5.52%) 191 314.691 10.00 (3.07%)
PCOR Petron Corporation 3.16 (0.32%) 3.15 4.7 (48.73%) 3.04 11.286 0.10 (3.16%)
DD DoubleDragon Properties Corp. 8.16 (-4.00%) 8.5 9.19 (12.62%) 6.6 0.26 (3.19%)
MBT Metropolitan Bank and Trust Company 68 (-2.79%) 69.95 71.6 (5.29%) 49.2 10.897 2.20 (3.24%)
BEL Belle Corporation 1.84 (-0.54%) 1.85 2.5 (35.87%) 1.11 6.691 0.06 (3.26%)
CPGP Century Properties Group, Inc. Pref. A 101.8 (0.00%) 101.8 103 (1.18%) 95 3.36 (3.30%)
RLC Robinsons Land Corporation 15.42 (-2.03%) 15.74 17.1 (10.89%) 13.62 9.234 0.52 (3.37%)
FPH First Phil. Holdings Corp. 64.5 (-0.77%) 65 66 (2.33%) 58.45 2.683 2.20 (3.41%)
SGP Synergy Grid and Dev't Phils., Inc. 9.69 (-1.62%) 9.85 10.6 (9.39%) 5.81 242.25 0.35 (3.61%)
AEV Aboitiz Equity Ventures, Inc. 38.8 (-2.27%) 39.7 57.45 (48.07%) 38.8 9.918 1.47 (3.79%)
VLL Vista Land and Lifescapes, Inc. 1.54 (-0.65%) 1.55 1.85 (20.13%) 1.52 1.732 0.06 (3.90%)
ACR Alsons Consolidated Resources, Inc. 0.51 (-1.92%) 0.52 0.84 (64.71%) 0.5 22.174 0.02 (3.92%)
MEG Megaworld Corporation 1.78 (-2.73%) 1.83 2.14 (20.22%) 1.78 3.296 0.07 (3.93%)
MJC Manila Jockey Club, Inc. 1.27 (0.00%) 1.27 2.17 (70.87%) 0.97 52.049 0.05 (3.94%)
MRSGI Metro Retail Stores Group, Inc. 1.45 (-1.36%) 1.47 1.6 (10.34%) 1.14 0.06 (4.14%)
MBC Manila Broadcasting Company 7.13 (0.00%) 7.13 8.99 (26.09%) 5.8 0.30 (4.21%)
CDC Cityland Development Corporation 0.7 (-1.41%) 0.71 0.8 (14.29%) 0.65 4.667 0.03 (4.29%)
SECB Security Bank Corporation 68.45 (0.00%) 68.45 95 (38.79%) 67.2 5.108 3.00 (4.38%)
CIC Concepcion Industrial Corporation 11.3 (0.00%) 11.3 17.68 (56.46%) 10.68 0.50 (4.42%)
EW East West Banking Corporation 9.12 (-0.33%) 9.15 9.6 (5.26%) 6.76 3.292 0.41 (4.50%)
UBP Union Bank of the Philippines 43.5 (0.93%) 43.1 68.46 (57.38%) 40 3.776 2.00 (4.60%)
FGEN First Gen Corporation 19.38 (-0.72%) 19.52 22 (13.52%) 15.82 4.797 0.90 (4.64%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 990 (0.00%) 990 1000 (1.01%) 950 46.30 (4.68%)
RCB Rizal Commercial Banking Corp. 22.8 (-0.44%) 22.9 25.5 (11.84%) 20.6 8.201 1.08 (4.74%)
PMPC Panasonic Manufacturing Phils. Corp. 5.48 (7.66%) 5.09 5.98 (9.12%) 4.53 4.349 0.26 (4.74%)
AREIT AREIT, Inc. 32.95 (-2.95%) 33.95 35.95 (9.10%) 28.2 1.60 (4.86%)
DNL D and L Industries, Inc. 6.15 (0.16%) 6.14 8.39 (36.42%) 5.93 16.622 0.30 (4.88%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 490 (0.00%) 490 499 (1.84%) 470 24.11 (4.92%)
FEU Far Eastern University, Inc. 600 (0.00%) 600 650 (8.33%) 532 33.37 30.00 (5.00%)
CHIB China Banking Corporation 37.4 (-1.06%) 37.8 38.2 (2.14%) 29 9.973 1.90 (5.08%)
EURO Euro-Med Laboratories Phil., Inc. 0.78 (2.63%) 0.76 0.88 (12.82%) 0.7 8.667 0.04 (5.13%)
AP Aboitiz Power Corporation 36.25 (0.00%) 36.25 39.55 (9.10%) 29.4 15.426 1.87 (5.16%)
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 498.2 (0.00%) 498.2 525 (5.38%) 460 26.25 (5.27%)
PSE The Philippine Stock Exchange, Inc 189 (0.00%) 189 200 (5.82%) 156 22.689 10.00 (5.29%)
PPC Pryce Corporation 5.78 (0.00%) 5.78 5.87 (1.56%) 4.9 0.31 (5.36%)
ROCK Rockwell Land Corporation 1.47 (-0.68%) 1.48 1.6 (8.84%) 1.3 3.043 0.08 (5.44%)
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 935 (0.00%) 935 995 (6.42%) 900 50.95 (5.45%)
PSB Philippine Savings Bank 54.5 (0.00%) 54.5 58 (6.42%) 50.2 6.787 3.00 (5.50%)
ATI Asian Terminals, Inc. 17.98 (0.00%) 17.98 23 (27.92%) 13.54 9.667 1.00 (5.56%)
FB San Miguel Food and Beverage, Inc. 47.8 (-0.42%) 48 53.25 (11.40%) 44 2.70 (5.65%)
URC Universal Robina Corporation 99.75 (-0.15%) 99.9 156.5 (56.89%) 99 22.517 5.74 (5.75%)
GLO Globe Telecom, Inc. 1726 (-0.69%) 1738 1937 (12.22%) 1685 10.592 100.00 (5.79%)
NIKL Nickel Asia Corporation 4.08 (2.00%) 4 7.15 (75.25%) 3.86 20.40 0.24 (5.88%)
DDMPR DDMP REIT, Inc. 1.18 (0.00%) 1.18 1.37 (16.10%) 1.15 0.07 (5.93%)
FLI Filinvest Land, Inc. 0.67 (1.52%) 0.66 0.81 (20.90%) 0.54 2.577 0.04 (5.97%)
MAXS Max's Group, Inc. 3.18 (-1.85%) 3.24 5.19 (63.21%) 2.96 0.19 (5.97%)
GSMI Ginebra San Miguel Inc. 167 (0.12%) 166.8 178 (6.59%) 140.1 29.453 10.00 (5.99%)
PHN Phinma Corporation 20 (-4.76%) 21 21 (5.00%) 18.88 24.096 1.20 (6.00%)
PLC Premium Leisure Corp. 0.83 (0.00%) 0.83 0.94 (13.25%) 0.455 0.05 (6.02%)
LFM Liberty Flour Mills, Inc. 14.9 (-0.40%) 14.96 17 (14.09%) 10.58 26.14 0.90 (6.04%)
CLI Cebu Landmasters, Inc. 2.86 (-2.39%) 2.93 3 (4.90%) 2.3 0.18 (6.29%)
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 5 0.32 (6.40%)
FNI Global Ferronickel Holdings, Inc. 1.54 (1.32%) 1.52 2.95 (91.56%) 1.48 0.10 (6.49%)
SGI Solid Group, Inc. 0.91 (-6.19%) 0.97 1.06 (16.48%) 0.86 7.583 0.06 (6.59%)
CPG Century Properties Group, Inc. 0.28 (3.70%) 0.27 0.38 (35.71%) 0.26 2.545 0.02 (7.14%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 995 (0.51%) 990 1020 (2.51%) 860 71.38 (7.17%)
CROWN Crown Asia Chemicals Corporation 1.77 (0.00%) 1.77 1.94 (9.60%) 1.43 0.13 (7.34%)
RFM RFM Corporation 3.29 (0.00%) 3.29 3.4 (3.34%) 2.88 9.139 0.25 (7.60%)
HOME AllHome Corp. 0.92 (-2.13%) 0.94 2.3 (150.00%) 0.9 0.07 (7.61%)
PBB Philippine Business Bank 8.9 (2.30%) 8.7 9 (1.12%) 6.9 5.427 0.70 (7.87%)
MER Manila Electric Company 354 (-1.28%) 358.6 399.8 (12.94%) 314.8 17.135 28.07 (7.93%)
TEL PLDT, Inc. 1353 (0.22%) 1350 1425 (5.32%) 1094 13.013 108.00 (7.98%)
COSCO Cosco Capital, Inc. 4.78 (-1.85%) 4.87 5.44 (13.81%) 4.09 0.39 (8.16%)
SHNG Shang Properties, Inc. 3.5 (1.45%) 3.45 4 (14.29%) 2.55 6.14 0.29 (8.29%)
SMC2I San Miguel Corporation Series 2-I Pref. 71.5 (1.78%) 70.25 74.8 (4.62%) 69 5.94 (8.31%)
PRF3A Petron Corp. - Perpetual Pref. Series 3A 993.5 (-0.05%) 994 1050 (5.69%) 951 85.89 (8.65%)
SMC2F San Miguel Corporation Series 2-F Pref. 72.05 (-0.35%) 72.3 74.95 (4.02%) 70 6.38 (8.85%)
ION Ionics, Inc. 1.06 (-6.19%) 1.13 1.62 (52.83%) 0.6 4.449 0.10 (9.43%)
DDPR DoubleDragon Properties Corp. Pref. 94 (0.00%) 94 98 (4.26%) 88.5 8.88 (9.45%)
AUB Asia United Bank Corporation 38.8 (-3.00%) 40 40 (3.09%) 27.7 3.99 (10.28%)
RRHI Robinsons Retail Holdings, Inc. 36.75 (-0.68%) 37 57.8 (57.28%) 35.05 4.00 (10.88%)
LAND City and Land Developers, Inc. 0.82 (0.00%) 0.82 1.09 (32.93%) 0.69 6.833 0.09 (10.98%)
FJP F and J Prince Holdings Corp. ''A'' 2.16 (0.00%) 2.16 2.91 (34.72%) 1.52 27.00 0.24 (11.11%)
PGOLD Puregold Price Club, Inc. 24.35 (0.41%) 24.25 33.6 (37.99%) 23.95 10.274 2.80 (11.50%)
CEU Centro Escolar University 10 (0.00%) 10 10 (0.00%) 6.61 14.085 1.20 (12.00%)
GMA7 GMA Network, Inc. 8.89 (-0.11%) 8.9 12.08 (35.88%) 7.99 16.494 1.10 (12.37%)
LTG LT Group, Inc. 9.5 (-3.16%) 9.81 10.62 (11.79%) 8.5 4.439 1.20 (12.63%)
DMC DMCI Holdings, Inc. 11.38 (-3.72%) 11.82 12.62 (10.90%) 9 14.405 1.44 (12.65%)
ANS A. Soriano Corporation 11.84 (-0.50%) 11.9 12.3 (3.89%) 10.18 7.739 1.50 (12.67%)
SCC Semirara Mining and Power Corporation 29.4 (0.34%) 29.3 37.05 (26.02%) 27 12.895 7.00 (23.81%)
MWIDE Megawide Construction Corporation 3.02 (-2.89%) 3.11 4 (32.45%) 2.94 10.786 1.00 (33.11%)
FPI Forum Pacific, Inc. 0.21 (0.00%) 0.21 0.245 (16.67%) 0.14 -6.774
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 100.4 (0.00%) 100.4 102.5 (2.09%) 96.2
CLIA1 1000 (0.00%) 1000 1000 (0.00%) 1000
SMC2D San Miguel Corporation Series 2-D Pref. 75.3 (0.00%) 75.3 76.15 (1.13%) 73
PXP PXP Energy Corporation 3.48 (-2.52%) 3.57 6.35 (82.47%) 3.03 12.429
SMC2E San Miguel Corporation Series 2-E Pref. 76.55 (0.00%) 76.55 78 (1.89%) 75.2
PHES Phil. Estates Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.29 27.50
BRN A Brown Company, Inc. 0.63 (-1.56%) 0.64 0.79 (25.40%) 0.55 3.15
PAX Paxys, Inc. 1.2 (0.00%) 1.2 1.8 (50.00%) 1.02 40.00
SMC2H San Miguel Corporation Series 2-H Pref. 75 (0.00%) 75 77.4 (3.20%) 73.8
PA Pacifica Holdings, Inc. 1.02 (0.00%) 1.02 2.24 (119.61%) 1 -11,333.332
BHI Boulevard Holdings, Inc. 0.051 (-7.27%) 0.055 0.084 (64.71%) 0.05 85.00
ORE Oriental Peninsula Resources Group, Inc. 0.61 (0.00%) 0.61 0.91 (49.18%) 0.57 101.667
SMC2G San Miguel Corporation Series 2-G Pref. 76.7 (0.00%) 76.7 77.85 (1.50%) 73
OPM Oriental Pet. and Minerals Corp. ''A'' 0.0085 (-2.30%) 0.0087 0.011 (29.41%) 0.0073 13.675 0.00 (0.00%)
HVN Golden MV Holdings, Inc. 1075 (0.00%) 1075 1080 (0.47%) 741
SPM Seafront Resources Corporation 1.47 (0.00%) 1.47 1.98 (34.69%) 1.02 7.39
CHP Cemex Holdings Philippines, Inc. 2.1 (0.96%) 2.08 2.26 (7.62%) 0.74
SUN Suntrust Home Developers, Inc. 0.92 (5.75%) 0.87 1.04 (13.04%) 0.7 20.00
BCOR Berjaya Philippines, Inc. 7.61 (2.15%) 7.45 8.5 (11.70%) 6.53 634.167
V Vantage Equities, Inc. 0.8 (0.00%) 0.8 0.82 (2.50%) 0.7 4.975
APL Apollo Global Capital, Inc. 0.0091 (-4.21%) 0.0095 0.032 (251.65%) 0.0086
NI NiHAO Minerals Resources Int'l, Inc. 0.55 (0.00%) 0.55 0.76 (38.18%) 0.345 18.333
SHLPH Pilipinas Shell Petroleum Corporation 11 (0.92%) 10.9 17.12 (55.64%) 10
VVT Vivant Corporation 15.78 (10.81%) 14.24 23.2 (47.02%) 13.16 6.906
BC Benguet Corporation ''A'' 4.2 (0.48%) 4.18 5.4 (28.57%) 3.8 22.105
WIN Wellex Industries, Inc. 0.265 (0.00%) 0.265 0.275 (3.77%) 0.213 -29.444
ATNB ATN Holdings, Inc. ''B'' 0.55 (-5.17%) 0.58 0.75 (36.36%) 0.335 500.00
IMP Imperial Resources, Inc. 0.57 (0.00%) 0.57 1 (75.44%) 0.51 1.583
ALCPB Arthaland Corp. Perpetual Pref ''B'' 102.3 (0.00%) 102.3 115 (12.41%) 100
AAA Asia Amalgamated Holdings Corp. 1.61 (0.00%) 1.61 2.25 (39.75%) 1.21 -35.698
ATN ATN Holdings, Inc. ''A'' 0.54 (-3.57%) 0.56 0.71 (31.48%) 0.35 782.609
BMM Bogo Medellin Milling Company 52 (0.00%) 52 74.9 (44.04%) 50 15.339
MWP Megawide Const. Corp. - Perpetual Pref. 100.7 (0.00%) 100.7 102.1 (1.39%) 99.5
MHC Mabuhay Holdings Corporation 0.171 (0.00%) 0.171 0.227 (32.75%) 0.111 22.80
AT Atlas Cons. Mining and Dev't Corp. 4.14 (1.72%) 4.07 4.61 (11.35%) 2.8 69.00
FAF First Abacus Financial Holdings Corp. 0.68 (0.00%) 0.68 0.72 (5.88%) 0.54 226.667
ARA Araneta Properties, Inc. 0.82 (-3.53%) 0.85 1.22 (48.78%) 0.75 50.932
MB Manila Bulletin Publishing Corp. 0.235 (0.00%) 0.235 0.35 (48.94%) 0.18 32.192
FERRO Ferronoux Holdings, Inc. 2.66 (4.31%) 2.55 3.1 (16.54%) 2.53
MAB Manila Mining Corporation ''B'' 0.0044 (-8.33%) 0.0048 0.01 (127.27%) 0.0038 220.00
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
PHA Premiere Horizon Alliance Corporation 0.18 (-4.26%) 0.188 0.3 (66.67%) 0.16 10.00
FBP2 San Miguel Food and Beverage Perp Pref 2 1005 (0.00%) 1005 1030 (2.49%) 929.5
SFI Swift Foods, Inc. 0.061 (-1.61%) 0.062 0.084 (37.70%) 0.05 1.215
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 0.51 (0.00%) 0.51 0.74 (45.10%) 0.5
LSC Lorenzo Shipping Corporation 0.52 (0.00%) 0.52 0.8 (53.85%) 0.52 2.00
MAH Metro Alliance Hold'gs and Eqts. ''A'' 0.59 (-10.61%) 0.66 0.78 (32.20%) 0.395
WPI Waterfront Philippines, Inc. 0.4 (0.00%) 0.4 0.475 (18.75%) 0.35 2.484
FBP San Miguel Food and Beverage Pref 1011 (0.00%) 1011 1060 (4.85%) 997
CEI Crown Equities, Inc. 0.082 (0.00%) 0.082 0.12 (46.34%) 0.056 71.93
APO Anglo-Philippine Holdings Corporation 0.435 (0.00%) 0.435 0.67 (54.02%) 0.39 4.833
PTC Philippine Trust Company 118.9 (-0.08%) 119 120 (0.93%) 85 152.436
DELM Del Monte Pacific Limited 5.21 (-0.76%) 5.25 11.86 (127.64%) 5.2 0.00 (0.00%)
LMG LMG Corp. 0.34 (0.00%) 0.34 0.415 (22.06%) 0.23 12.593
PHR PH Resorts Group Holdings, Inc. 0.8 (-6.98%) 0.86 1.13 (41.25%) 0.45
TBGI Transpacific Broadband Group Int'l. Inc. 0.134 (-4.29%) 0.14 0.215 (60.45%) 0.121 670.00
C Chelsea Logistics and Infra Hdgs Corp. 1.34 (1.52%) 1.32 1.55 (15.67%) 0.89
LCB Lepanto Consolidated Mining Co. ''B'' 0.083 (-2.35%) 0.085 0.129 (55.42%) 0.066 1.043
ALLHC AyalaLand Logistics Holdings Corp. 1.83 (-4.69%) 1.92 3.04 (66.12%) 1.44
KEP Keppel Philippines Properties, Inc. 10.5 (50.00%) 7 10.5 (0.00%) 4.75 1,050.00
APC APC Group, Inc. 0.235 (-3.29%) 0.243 0.31 (31.91%) 0.203 11.75
LC Lepanto Consolidated Mining Co. ''A'' 0.085 (-1.16%) 0.086 0.125 (47.06%) 0.067 1.068
KPPI Kepwealth Property Phils., Inc. 1.8 (29.50%) 1.39 2.15 (19.44%) 1.23
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
AXLM Axelum Resources Corp. 2.14 (-1.83%) 2.18 2.78 (29.91%) 1.79
IMI Integrated Micro-Electronics, Inc. 1.78 (-7.77%) 1.93 5.7 (220.22%) 1.78 1.627
ANI AgriNurture, Inc. 0.57 (-5.00%) 0.6 7.6 (1,233.33%) 0.45 57.00
FGENG First Gen Corporation - Series G Pref. 100.4 (0.00%) 100.4 111.6 (11.16%) 99.5
PNXP Phoenix Petroleum - Perpetual Pref. 100 (0.00%) 100 100 (0.00%) 100
CSB Citystate Savings Bank 8.01 (0.00%) 8.01 8.5 (6.12%) 4.92
SMC2B San Miguel Corporation Series 2-B Pref. 76.05 (0.00%) 76.05 77.5 (1.91%) 73.15
ABSP ABS-CBN Holdings Corporation ''PDR'' 3.77 (-0.79%) 3.8 7.47 (98.14%) 2
SMC2A San Miguel Corporation Series 2-A Pref. 74 (0.00%) 74 76.9 (3.92%) 74
MG Millennium Global Holdings, Inc. 0.114 (-1.72%) 0.116 0.13 (14.04%) 0.087
ACE Acesite (Phils.) Hotel Corp. 1.76 (0.00%) 1.76 1.92 (9.09%) 1.45 9.263
CAB Concrete Aggregates Corp. ''B'' 58.9 (39.90%) 42.1 67.9 (15.28%) 27.65
8990P 8990 Holdings - Series A Perpetual Pref 101.1 (0.00%) 101.1 101.9 (0.79%) 95.05
GPH Grand Plaza Hotel Corporation 11.6 (0.00%) 11.6 12.82 (10.52%) 6.84
ABS ABS-CBN Corporation 3.95 (-2.47%) 4.05 8 (102.53%) 3.1 1.543
GREEN Greenergy Holdings, Inc. 0.235 (-2.49%) 0.241 1.46 (521.28%) 0.205 0.133
ALCPC Arthaland Corp. Perpetual Pref ''C'' 95.1 (0.00%) 95.1 101.9 (7.15%) 90.05
GMAP GMA Holdings, Inc. ''PDR'' 8.51 (0.12%) 8.5 11.94 (40.31%) 7.34
ABG Asiabest Group International, Inc. 4.48 (0.00%) 4.48 4.5 (0.45%) 2.55 896.00
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
AB Atok-Big Wedge Company, Inc. 3.29 (25.10%) 2.63 7.4 (124.92%) 2.51 522.222
BCP Benguet Corporation Conv. Pref. ''A'' 24.55 (0.00%) 24.55 34.95 (42.36%) 24.55
DMCP DMCI Holdings, Inc. Pref. 1400 (0.00%) 1400 1400 (0.00%) 1400
HOUSE 8990 Holdings, Inc. 9.29 (0.00%) 9.29 10.1 (8.72%) 8.16
DMPA1 Del Monte Pacific Ltd A-1 Pref. (USD) 10 (0.00%) 10 10.3 (3.00%) 9.4
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.26 (-1.89%) 0.265 0.3 (15.38%) 0.2 6.19
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.26 (0.00%) 10.25
EG IP E-Game Ventures Inc. 0.0094 (0.00%) 0.0094 0.016 (70.21%) 0.0086 2.35
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 9.71 (0.00%) 9.71 10.8 (11.23%) 9.71
TFHI Top Frontier Investment Holdings, Inc. 92.9 (3.11%) 90.1 148 (59.31%) 83.15
PNX4 Phoenix Petroleum - Perpetual Pref. 4 200 (0.00%) 200 460 (130.00%) 150
MACAY Macay Holdings, Inc. 7.12 (0.00%) 7.12 8.2 (15.17%) 4.9
ABA AbaCore Capital Holdings, Inc. 1.11 (-2.63%) 1.14 2.72 (145.05%) 0.77 4.996
CNPF Century Pacific Food, Inc. 36.95 (2.35%) 36.1 40 (8.25%) 21.7
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73
JAS Jackstones, Inc. 0.99 (0.00%) 0.99 1.79 (80.81%) 0.72
DITO DITO CME Holdings Corp. 2.09 (-1.42%) 2.12 3.85 (84.21%) 1.96
CYBR Cyber Bay Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.24 -7.021
MM MerryMart Consumer Corp. 0.83 (1.22%) 0.82 1.42 (71.08%) 0.81
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1027 (0.00%) 1027 1115 (8.57%) 1000
APVI Altus Property Ventures, Inc. 9.54 (-0.83%) 9.62 11.58 (21.38%) 8.6
SSP SFA Semicon Philippines Corporation 1.85 (-1.60%) 1.88 2.57 (38.92%) 1.55 0.00 (0.00%)
ELI Empire East Land Holdings, Inc. 0.163 (-5.23%) 0.172 0.191 (17.18%) 0.094 3.881
COAL Coal Asia Holdings, Inc. 0.145 (0.00%) 0.145 0.199 (37.24%) 0.1
PNB Philippine National Bank 19.3 (-0.41%) 19.38 20.8 (7.77%) 18.1 2.738
PAL PAL Holdings Inc. 6 (-2.60%) 6.16 6.25 (4.17%) 5.01
CNVRG Converge ICT Solutions, Inc. 9.27 (-0.96%) 9.36 12.8 (38.08%) 7.63
CEB Cebu Air, Inc. 29.5 (-2.32%) 30.2 44 (49.15%) 29.5 1.938
LODE Lodestar Investment Hldgs Corp. 0.395 (0.00%) 0.395 0.88 (122.78%) 0.36
LBC LBC Express Holdings, Inc. 14.28 (0.00%) 14.28 20.45 (43.21%) 13.94
TCB2A 0.72 (0.00%) 0.72 0.96 (33.33%) 0.47
BSC Basic Energy Corporation 0.168 (0.60%) 0.167 0.275 (63.69%) 0.151 84.00
BLOOM Bloomberry Resorts Corporation 10.46 (-1.69%) 10.64 12.04 (15.11%) 8.95 11.584
IPM IPM Holdings, Inc. 3.45 (0.00%) 3.45 6.32 (83.19%) 3.4
CEBCP Cebu Air, Inc. Convertible Pref 34.75 (2.81%) 33.8 43.4 (24.89%) 31.1
PNX Phoenix Petroleum Philippines, Inc. 4 (0.25%) 3.99 8 (100.00%) 3.83 6.557
MONDE 10.6 (-0.93%) 10.7 11.56 (9.06%) 6.1
ROX Roxas Holdings, Inc. 0.65 (0.00%) 0.65 0.9 (38.46%) 0.5 8.125
FILRT 2.9 (-2.03%) 2.96 5.44 (87.59%) 2.55
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.0086 (0.00%) 0.0086 0.011 (27.91%) 0.0076 12.286
TECHW 0.179 (-0.56%) 0.18 0.65 (263.13%) 0.1
NRCP National Reinsurance Corp. of the Phils. 0.4 (0.00%) 0.4 0.63 (57.50%) 0.35 5.405
RCR 4.95 (-2.37%) 5.07 5.94 (20.00%) 4.55
VITA Vitarich Corporation 0.49 (0.00%) 0.49 0.67 (36.73%) 0.425 12.25
MREIT 13.26 (2.00%) 13 15.9 (19.91%) 11.54
WEB Philweb Corporation 1.67 (0.00%) 1.67 2.37 (41.92%) 1.6 2.25
JFCPB 931.5 (0.00%) 931.5 950 (1.99%) 871
MRC MRC Allied, Inc. 1.42 (-2.74%) 1.46 2.65 (86.62%) 0.99 47.333
JFCPA 957.5 (0.00%) 957.5 1009 (5.38%) 918.5
CAT Central Azucarera De Tarlac 10.6 (0.38%) 10.56 22.4 (111.32%) 7 33.125
ALLDY 0.14 (-1.41%) 0.142 0.236 (68.57%) 0.131
FFI Filipino Fund, Inc. 6 (0.00%) 6 8.03 (33.83%) 3.3 779.221
SMC2J 69.95 (0.00%) 69.95 73.9 (5.65%) 65
MA Manila Mining Corporation ''A'' 0.0051 (2.00%) 0.005 0.01 (96.08%) 0.0035 255.00
SMC2K 69.75 (-0.07%) 69.8 75 (7.53%) 62
SOC SOCResources, Inc. 0.36 (0.00%) 0.36 0.47 (30.56%) 0.33 41.379
KEEPR 1.47 (6.52%) 1.38 1.75 (19.05%) 1.3
BCB Benguet Corporation ''B'' 4.2 (0.00%) 4.2 5.49 (30.71%) 3.81 4.158
MEDIC 0.29 (1.75%) 0.285 0.63 (117.24%) 0.285
TFC PTFC Redevelopment Corporation 48 (0.00%) 48 49 (2.08%) 40.05 18.898
SPNEC 0.98 (-4.85%) 1.03 1.72 (75.51%) 0.98
PBC Philippine Bank of Communications 17.46 (0.00%) 17.46 19.2 (9.97%) 14.02 7.245
HTI 1.02 (-2.86%) 1.05 1.18 (15.69%) 0.84
KPHB Keppel Philippines Holdings, Inc. ''B'' 11.5 (43.75%) 8 11.5 (0.00%) 4.86 47.917
FCG 0.65 (0.00%) 0.65 0.91 (40.00%) 0.58
PRIM Prime Media Holdings, Inc. 4.48 (1.82%) 4.4 4.58 (2.23%) 1.8
CREIT 2.83 (-0.35%) 2.84 2.89 (2.12%) 2.41
SMC2C San Miguel Corporation Series 2-C Pref. 76.35 (0.00%) 76.35 80.9 (5.96%) 75.9
BNCOM 6.36 (-2.15%) 6.5 7.89 (24.06%) 5.5
FJPB F and J Prince Holdings Corp. ''B'' 1.56 (0.00%) 1.56 1.88 (20.51%) 1.4
BRNP 97 (-0.51%) 97.5 103 (6.19%) 90
I I-Remit, Inc. 0.345 (0.00%) 0.345 0.93 (169.57%) 0.315 37.912
CTS 0.69 (-2.82%) 0.71 0.89 (28.99%) 0.68
GEO GEOGRACE Resources Philippines, Inc. 0.083 (6.41%) 0.078 0.216 (160.24%) 0.026 12.969
ASLAG 1.1 (-2.65%) 1.13 1.63 (48.18%) 1.04
SFIP Swift Foods, Inc. Conv. Pref. 1.68 (0.00%) 1.68 1.89 (12.50%) 1.28
VREIT 1.73 (1.17%) 1.71 1.77 (2.31%) 1.5
TUGS Harbor Star Shipping Services, Inc. 0.63 (0.00%) 0.63 1.06 (68.25%) 0.62
BALAI 0.385 (-2.53%) 0.395 0.62 (61.04%) 0.34
EEI EEI Corporation 4.9 (-1.21%) 4.96 6.59 (34.49%) 2.68 4.391
EMI 18.16 (-0.11%) 18.18 21.85 (20.32%) 16.18
ECP Easycall Comm. Phils., Inc. 2.49 (0.00%) 2.49 4.19 (68.27%) 1.97 6.73
INFRA 0.54 (-3.57%) 0.56 0.94 (74.07%) 0.42
DIZ Dizon Copper Silver Mines, Inc. 2.34 (-1.68%) 2.38 4.1 (75.21%) 1.94 3.966
LPC 0.051 (-10.53%) 0.057 0.101 (98.04%) 0.05
CPM Century Peak Holdings Corporation 3.06 (0.00%) 3.06 3.54 (15.69%) 2.6 25.50
ENEX 5 (-2.91%) 5.15 11.48 (129.60%) 4.2
GLOPP Globe Telecom, Inc. - Perpetual Pref. 505.5 (0.00%) 505.5 520 (2.87%) 500
PREIT 1.64 (0.00%) 1.64 1.67 (1.83%) 1.45
SBS SBS Philippines Corporation 4.07 (-3.10%) 4.2 4.85 (19.16%) 3.55
DHI 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76
IDC Italpinas Development Corporation 0.7 (-1.41%) 0.71 0.92 (31.43%) 0.61
PLUS 11.5 (0.52%) 11.44 14.16 (23.13%) 2.42
RLT Philippine Realty and Holdings Corp. 0.14 (0.00%) 0.14 0.197 (40.71%) 0.119 1.40
ALTER 0.71 (-1.39%) 0.72 1.32 (85.92%) 0.68
OM Omico Corporation 0.228 (0.00%) 0.228 0.315 (38.16%) 0.228 -9.597
UPSON 1 (-1.96%) 1.02 2.55 (155.00%) 0.89
VMC Victorias Milling Company, Inc. 2.78 (0.00%) 2.78 3.8 (36.69%) 2.1 8.968
8990B 100.9 (0.00%) 100.9 101 (0.10%) 90.1
MJIC MJC Investments Corporation 1 (0.00%) 1 1.45 (45.00%) 0.67 500.00
ALCPD 451 (0.00%) 451 500 (10.86%) 340
MARC Marcventures Holdings, Inc. 0.74 (-2.63%) 0.76 1.15 (55.41%) 0.66 56.923
EEIPA 90 (0.00%) 90 100 (11.11%) 80
T TKC Metals Corporation 0.42 (-4.55%) 0.44 0.8 (90.48%) 0.355 -0.84
EEIPB 98 (-0.76%) 98.75 103 (5.10%) 80
RCI Roxas and Company, Inc. 2.15 (-7.73%) 2.33 2.84 (32.09%) 0.415 19.545
MWP2B 95 (0.00%) 95 99 (4.21%) 87
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.295 (104.86%) 0.053 11,669.751
MWP2A 97 (0.00%) 97 99.8 (2.89%) 85.25
CIP Chemical Industries of the Phils. 161.5 (0.00%) 161.5 264 (63.47%) 100
MWP5 99 (0.00%) 99 107 (8.08%) 98
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
MWP4 93.95 (0.00%) 93.95 97.5 (3.78%) 85
NOW Now Corporation 0.96 (-1.03%) 0.97 1.88 (95.83%) 0.92
TCB2C 49.85 (0.00%) 49.85 50 (0.30%) 42.05
FMETF First Metro Philippine Equity ETF 104.7 (-1.41%) 106.2 111.8 (6.78%) 93
TCB2D 50.65 (-0.10%) 50.7 52.95 (4.54%) 48
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1000 (0.00%) 1000 1028 (2.80%) 900
ACPAR 2490 (0.24%) 2484 2600 (4.42%) 2400
TECH Cirtek Holdings Philippines Corporation 1.76 (2.33%) 1.72 3.15 (78.98%) 1.46 3.089
ECVC 0.59 (-4.84%) 0.62 1.33 (125.42%) 0.52
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 26.5 (2.91%) 25.75 48.8 (84.15%) 21.1
REDC 5 (-16.25%) 5.97 7.88 (57.60%) 5
UPM United Paragon Mining Corporation 0.0044 (0.00%) 0.0044 0.0058 (31.82%) 0.0035 -22.00
ACENA 1020 (0.00%) 1020 1100 (7.84%) 1000
DFNN DFNN, Inc. 3.38 (7.30%) 3.15 3.4 (0.59%) 2.66 34.845
ACENB 1070 (0.00%) 1070 1090 (1.87%) 1020
JOH Jolliville Holdings Corporation 5.31 (0.00%) 5.31 8.98 (69.11%) 3.67 16.12
BRNPB 100 (0.00%) 100 103.5 (3.50%) 100
MED MEDCO Holdings, Inc. 0.107 (0.00%) 0.107 0.164 (53.27%) 0.08
BRNPC 102 (0.00%) 102 103.5 (1.47%) 100.2
FOOD Alliance Select Foods Int'l, Inc. 0.435 (0.00%) 0.435 0.56 (28.74%) 0.42 8.348
CPGPB 100.9 (0.00%) 100.9 103.5 (2.58%) 99
BKR Bright Kindle Res. and Investments, Inc. 1.35 (0.75%) 1.34 1.74 (28.89%) 0.99
PRF4A 989.5 (0.00%) 989.5 1010 (2.07%) 930
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
PRF4C 997 (-0.05%) 997.5 1030 (3.31%) 960
ZHI Zeus Holdings, Inc. 0.08 (0.00%) 0.08 0.125 (56.25%) 0.066 -333.333
PRF4B 1010 (0.00%) 1010 1010 (0.00%) 900
PRMX Primex Corporation 2.03 (0.00%) 2.03 3.44 (69.46%) 2.03 169.167 0.00 (0.00%)
DWC Discovery World Corporation 1.39 (0.00%) 1.39 1.56 (12.23%) 1.01
CLIA2 1020 (0.89%) 1011 1030 (0.98%) 1000
SMC2N 77.75 (-0.58%) 78.2 78.95 (1.54%) 75.5
SMC2O 79.1 (-1.37%) 80.2 81 (2.40%) 75.5
SMC2L 78 (0.00%) 78 79 (1.28%) 75
X Xurpas Inc. 0.234 (1.74%) 0.23 0.345 (47.44%) 0.182
BH BHI Holdings, Inc. 680 (0.00%) 680 960 (41.18%) 680
SEVN Philippine Seven Corporation 85 (4.94%) 81 89 (4.71%) 70 44.503
OV The Philodrill Corporation 0.0083 (-6.74%) 0.0089 0.0098 (18.07%) 0.007 13.833

Labels: