PSEi: 7239.28 pts
Market is Open

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 2021 Cash Div (%)
2GO 2GO Group, Inc. 7.33 (0.00%) 7.33 10.86 (48.16%) 7.3
8990P 8990 Holdings - Series A Perpetual Pref 101 (0.00%) 101 103 (1.98%) 98.1
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. 6.01 (-3.06%) 6.2 10.92 (81.70%) 5.1 953.968
ABA AbaCore Capital Holdings, Inc. 0.96 (2.13%) 0.94 1.88 (95.83%) 0.75 4.321
ABG Asiabest Group International, Inc. 5.95 (11.21%) 5.35 10.2 (71.43%) 5.2 1,190.00
ABS ABS-CBN Corporation 13.6 (1.49%) 13.4 16.48 (21.18%) 10.7 5.313
ABSP ABS-CBN Holdings Corporation ''PDR'' 13.1 (0.77%) 13 15.5 (18.32%) 10
AC Ayala Corporation 845 (-0.59%) 850 908 (7.46%) 690.5 15.613 6.92 (0.82%)
ACE Acesite (Phils.) Hotel Corp. 1.51 (0.00%) 1.51 2.98 (97.35%) 1.4 7.947
ACEN AC Energy Corporation 9.73 (2.42%) 9.5 13 (33.61%) 5.75 0.06 (0.62%)
ACEX ACE Enexor, Inc. 33.95 (4.78%) 32.4 43 (26.66%) 12
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 511 (0.00%) 511 539.5 (5.58%) 500 26.25 (5.14%)
ACR Alsons Consolidated Resources, Inc. 1.04 (-0.95%) 1.05 1.46 (40.38%) 0.98 45.217 0.02 (1.92%)
AEV Aboitiz Equity Ventures, Inc. 60.35 (-3.13%) 62.3 64.25 (6.46%) 34 15.427 0.91 (1.51%)
AGI Alliance Global Group, Inc. 12.5 (-2.34%) 12.8 13 (4.00%) 9 6.842 0.07 (0.56%)
ALCO Arthaland Corporation 0.61 (-1.61%) 0.62 0.8 (31.15%) 0.6 3.207 0.01 (1.64%)
ALCPB Arthaland Corp. Perpetual Pref ''B'' 102.3 (0.00%) 102.3 115 (12.41%) 100 1.76 (1.72%)
ALCPC Arthaland Corp. Perpetual Pref ''C'' 102 (0.00%) 102 111 (8.82%) 100.1 3.46 (3.39%)
ALHI Anchor Land Holdings, Inc. 6.48 (0.00%) 6.48 8.79 (35.65%) 5.1 8.416 0.04 (0.62%)
ALI Ayala Land, Inc. 34.1 (-2.57%) 35 41.2 (20.82%) 31 15.156 0.27 (0.79%)
ALLDY 0.59 (0.00%) 0.59 1.1 (86.44%) 0.55
ALLHC AyalaLand Logistics Holdings Corp. 6.17 (0.49%) 6.14 6.81 (10.37%) 2.55
ANI AgriNurture, Inc. 4.8 (0.00%) 4.8 8.1 (68.75%) 3.6 480.00
ANS A. Soriano Corporation 7.9 (0.25%) 7.88 8.8 (11.39%) 6 5.163 0.75 (9.49%)
AP Aboitiz Power Corporation 33.8 (0.75%) 33.55 35.1 (3.85%) 20.5 14.383 0.85 (2.51%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 512 (-1.54%) 520 538 (5.08%) 496 24.11 (4.71%)
APC APC Group, Inc. 0.238 (3.48%) 0.23 0.59 (147.90%) 0.21 11.90
APL Apollo Global Capital, Inc. 0.078 (5.41%) 0.074 0.475 (508.97%) 0.068
APO Anglo-Philippine Holdings Corporation 0.91 (1.11%) 0.9 1.65 (81.32%) 0.57 10.111
APVI Altus Property Ventures, Inc. 18.82 (-1.05%) 19.02 32.8 (74.28%) 15.3
APX Apex Mining Company, Inc. 1.79 (-0.56%) 1.8 1.85 (3.35%) 1.32 35.80
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
ARA Araneta Properties, Inc. 1.03 (0.98%) 1.02 1.53 (48.54%) 0.94 63.975
AREIT AREIT, Inc. 52 (2.77%) 50.6 52.4 (0.77%) 30.9 1.69 (3.25%)
AT Atlas Cons. Mining and Dev't Corp. 6.13 (1.32%) 6.05 8.85 (44.37%) 5.55 102.167
ATI Asian Terminals, Inc. 13.62 (0.00%) 13.62 16.78 (23.20%) 13 7.323 0.70 (5.14%)
ATN ATN Holdings, Inc. ''A'' 0.64 (23.08%) 0.52 1.05 (64.06%) 0.38 927.536
ATNB ATN Holdings, Inc. ''B'' 0.74 (48.00%) 0.5 1.05 (41.89%) 0.385 672.727
AUB Asia United Bank Corporation 44.25 (0.11%) 44.2 48 (8.47%) 41.45 2.00 (4.52%)
AXLM Axelum Resources Corp. 2.89 (0.35%) 2.88 3.6 (24.57%) 2.52
BC Benguet Corporation ''A'' 5.3 (4.95%) 5.05 6.58 (24.15%) 2.26 27.895
BCB Benguet Corporation ''B'' 5.15 (0.00%) 5.15 6.4 (24.27%) 2.39 5.099
BCOR Berjaya Philippines, Inc. 5.51 (0.00%) 5.51 7.94 (44.10%) 3.7 459.167
BCP Benguet Corporation Conv. Pref. ''A'' 31.55 (0.00%) 31.55 45 (42.63%) 12
BDO BDO Unibank, Inc. 129.3 (1.09%) 127.9 135 (4.41%) 98.5 12.904 1.50 (1.16%)
BEL Belle Corporation 1.34 (0.75%) 1.33 1.73 (29.10%) 1.3 4.873
BH BHI Holdings, Inc. 945 (0.00%) 945 1351 (42.96%) 900.5
BHI Boulevard Holdings, Inc. 0.063 (0.00%) 0.063 0.155 (146.03%) 0.025 105.00
BKR Bright Kindle Res. and Investments, Inc. 1.8 (0.00%) 1.8 2.37 (31.67%) 0.88
BLFI BDO Leasing and Finance, Inc. 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76 21.067
BLOOM Bloomberry Resorts Corporation 6.39 (-0.93%) 6.45 8.17 (27.86%) 5.29 7.076
BMM Bogo Medellin Milling Company 69 (0.00%) 69 81.5 (18.12%) 58 20.354
BPI Bank of the Philippine Islands 95 (0.74%) 94.3 96.5 (1.58%) 78 14.867 1.80 (1.89%)
BRN A Brown Company, Inc. 0.79 (0.00%) 0.79 1.18 (49.37%) 0.76 3.95
BSC Basic Energy Corporation 0.54 (-3.57%) 0.56 2.15 (298.15%) 0.435 270.00
C Chelsea Logistics and Infra Hdgs Corp. 1.67 (0.60%) 1.66 5.05 (202.40%) 1.6
CA Concrete Aggregates Corp. ''A'' 44 (-3.40%) 45.55 65 (47.73%) 41.25 0.45 (1.02%)
CAB Concrete Aggregates Corp. ''B'' 57.7 (0.00%) 57.7 79.5 (37.78%) 45.35
CAT Central Azucarera De Tarlac 13 (0.00%) 13 16.28 (25.23%) 12.7 40.625
CDC Cityland Development Corporation 0.74 (0.00%) 0.74 1.29 (74.32%) 0.7 4.933 0.02 (2.70%)
CEB Cebu Air, Inc. 42.15 (0.36%) 42 55.25 (31.08%) 38.55 2.769
CEBCP Cebu Air, Inc. Convertible Pref 41.2 (-0.72%) 41.5 53.35 (29.49%) 38.05
CEI Crown Equities, Inc. 0.101 (1.00%) 0.1 0.192 (90.10%) 0.094 88.596
CEU Centro Escolar University 6.9 (0.00%) 6.9 7.96 (15.36%) 6.49 9.718 0.80 (11.59%)
CHI Cebu Holdings, Inc. 6.12 (0.00%) 6.12 7.6 (24.18%) 5 7.948
CHIB China Banking Corporation 25.85 (0.00%) 25.85 26.5 (2.51%) 22.8 6.893 1.00 (3.87%)
CHP Cemex Holdings Philippines, Inc. 1.07 (0.00%) 1.07 1.54 (43.93%) 0.99
CIC Concepcion Industrial Corporation 21.5 (0.94%) 21.3 24.35 (13.26%) 18.1 2.00 (9.30%)
CIP Chemical Industries of the Phils. 130.5 (0.00%) 130.5 209.8 (60.77%) 130
CLI Cebu Landmasters, Inc. 2.9 (0.00%) 2.9 4.45 (53.45%) 2.17 0.25 (8.62%)
CNPF Century Pacific Food, Inc. 26.75 (-0.93%) 27 29.6 (10.65%) 16.58 0.36 (1.35%)
CNVRG Converge ICT Solutions, Inc. 31.3 (-1.42%) 31.75 45.4 (45.05%) 15.2
COAL Coal Asia Holdings, Inc. 0.285 (0.00%) 0.285 0.38 (33.33%) 0.25
COL COL Financial Group, Inc. 4.09 (-0.49%) 4.11 4.5 (10.02%) 3.65 4.26 0.07 (1.71%)
COSCO Cosco Capital, Inc. 5.14 (0.39%) 5.12 5.7 (10.89%) 4.8 0.16 (3.11%)
CPG Century Properties Group, Inc. 0.405 (1.25%) 0.4 0.58 (43.21%) 0.36 3.682 0.01 (2.47%)
CPGP Century Properties Group, Inc. Pref. A 103 (0.00%) 103 105.5 (2.43%) 100 8.40 (8.16%)
CPM Century Peak Holdings Corporation 2.75 (0.00%) 2.75 2.95 (7.27%) 2.44 22.917
CROWN Crown Asia Chemicals Corporation 1.73 (2.37%) 1.69 2.51 (45.09%) 1.45 0.02 (1.16%)
CSB Citystate Savings Bank 8.4 (0.00%) 8.4 8.5 (1.19%) 6.72
CYBR Cyber Bay Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.24 -7.021
DD DoubleDragon Properties Corp. 7.08 (-0.84%) 7.14 16.18 (128.53%) 6.85 0.20 (2.82%)
DDMPR DDMP REIT, Inc. 1.79 (-0.56%) 1.8 2.4 (34.08%) 1.75 0.10 (5.59%)
DDPR DoubleDragon Properties Corp. Pref. 101 (0.20%) 100.8 103 (1.98%) 100 8.10 (8.02%)
DELM Del Monte Pacific Limited 15.58 (1.83%) 15.3 18.3 (17.46%) 7.66 0.04 (0.26%)
DFNN DFNN, Inc. 2.4 (-0.41%) 2.41 6.48 (170.00%) 2.31 24.742
DITO DITO CME Holdings Corp. 5.49 (4.97%) 5.23 18.77 (241.89%) 4.9
DIZ Dizon Copper Silver Mines, Inc. 5.25 (-2.78%) 5.4 13 (147.62%) 4.53 8.898
DMC DMCI Holdings, Inc. 8.51 (-0.70%) 8.57 9.42 (10.69%) 4.81 10.772 0.96 (11.28%)
DMCP DMCI Holdings, Inc. Pref. 1400 (0.00%) 1400 1400 (0.00%) 1400
DMPA1 Del Monte Pacific Ltd A-1 Pref. (USD) 10.2 (0.00%) 10.2 10.5 (2.94%) 9.4 0.66 (6.47%)
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 10.8 (0.00%) 10.8 10.8 (0.00%) 9.95 0.65 (6.02%)
DMW D.M. Wenceslao and Associates, Inc. 6.78 (0.30%) 6.76 7.5 (10.62%) 6.3 0.05 (0.74%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 8.6 (1.30%) 8.49 9.45 (9.88%) 6.6 23.243 0.19 (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 1.8 (0.00%) 1.8 7.2 (300.00%) 1.66
EAGLE Eagle Cement Corporation 14.72 (-0.14%) 14.74 15.9 (8.02%) 10.22 0.33 (2.24%)
ECP Easycall Comm. Phils., Inc. 4.1 (0.00%) 4.1 7.9 (92.68%) 4 11.081
EEI EEI Corporation 6.33 (-0.78%) 6.38 8.99 (42.02%) 6.25 5.673
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. 0.255 (-3.77%) 0.265 0.35 (37.25%) 0.25 6.071
EMP Emperador Inc. 19.4 (1.04%) 19.2 21 (8.25%) 9.14 0.32 (1.65%)
EURO Euro-Med Laboratories Phil., Inc. 1.49 (0.00%) 1.49 2.5 (67.79%) 1.31 16.556
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.33 (1.54%) 0.325 0.74 (124.24%) 0.083 7.857
EW East West Banking Corporation 9.51 (-0.21%) 9.53 10.8 (13.56%) 8.89 3.433
FAF First Abacus Financial Holdings Corp. 0.7 (0.00%) 0.7 0.75 (7.14%) 0.53 233.333
FB San Miguel Food and Beverage, Inc. 68.95 (-0.29%) 69.15 85.3 (23.71%) 57 1.70 (2.47%)
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
FDC Filinvest Development Corporation 7.5 (5.63%) 7.1 9.14 (21.87%) 7.1 5.435 0.10 (1.33%)
FERRO Ferronoux Holdings, Inc. 3.3 (-0.30%) 3.31 6.1 (84.85%) 2.82
FEU Far Eastern University, Inc. 551 (0.18%) 550 670 (21.60%) 500 30.645 13.00 (2.36%)
FFI Filipino Fund, Inc. 6.52 (0.00%) 6.52 8.62 (32.21%) 6 846.753
FGEN First Gen Corporation 27.9 (0.54%) 27.75 34.6 (24.01%) 26 6.906 0.70 (2.51%)
FGENG First Gen Corporation - Series G Pref. 102.5 (-2.38%) 105 111.6 (8.88%) 100
FILRT 7.6 (0.66%) 7.55 7.99 (5.13%) 6.96
FJP F and J Prince Holdings Corp. ''A'' 2.28 (0.00%) 2.28 3.4 (49.12%) 1.81 28.50 0.10 (4.39%)
FJPB F and J Prince Holdings Corp. ''B'' 2.6 (0.00%) 2.6 4.61 (77.31%) 2.6
FLI Filinvest Land, Inc. 1.1 (0.92%) 1.09 1.24 (12.73%) 1.04 4.231 0.03 (2.73%)
FMETF First Metro Philippine Equity ETF 110.5 (-0.45%) 111 115 (4.07%) 93.5
FNI Global Ferronickel Holdings, Inc. 2.26 (2.26%) 2.21 3.2 (41.59%) 1.99 0.20 (8.85%)
FOOD Alliance Select Foods Int'l, Inc. 0.6 (0.00%) 0.6 0.73 (21.67%) 0.5 11.514
FPH First Phil. Holdings Corp. 70.25 (0.00%) 70.25 81.5 (16.01%) 67.05 2.922 2.20 (3.13%)
FPI Forum Pacific, Inc. 0.265 (0.00%) 0.265 0.34 (28.30%) 0.222 -8.548
FRUIT Fruitas Holdings, Inc. 1.28 (0.00%) 1.28 1.8 (40.63%) 1.13
GEO GEOGRACE Resources Philippines, Inc. 0.184 (-7.54%) 0.199 0.63 (242.39%) 0.181 28.75
GERI Global-Estate Resorts, Inc. 0.96 (4.35%) 0.92 1.34 (39.58%) 0.8 7.059
GLO Globe Telecom, Inc. 3360 (0.00%) 3360 3670 (9.23%) 1796 20.619 108.00 (3.21%)
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 5
GLOPP Globe Telecom, Inc. - Perpetual Pref. 505.5 (0.00%) 505.5 520 (2.87%) 500
GMA7 GMA Network, Inc. 14.92 (0.40%) 14.86 16.66 (11.66%) 5.86 27.681 1.35 (9.05%)
GMAP GMA Holdings, Inc. ''PDR'' 14.28 (0.14%) 14.26 15.44 (8.12%) 5.9
GPH Grand Plaza Hotel Corporation 14.32 (0.00%) 14.32 19.2 (34.08%) 7.79
GREEN Greenergy Holdings, Inc. 2.19 (0.46%) 2.18 4.94 (125.57%) 2.06 1.237
GSMI Ginebra San Miguel Inc. 121.5 (0.08%) 121.4 126 (3.70%) 48.05 21.429 4.00 (3.29%)
GTCAP GT Capital Holdings, Inc. 554 (0.36%) 552 634.5 (14.53%) 495 6.048 3.00 (0.54%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 1033 (2.28%) 1010 1040 (0.68%) 980 46.30 (4.48%)
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 1044 (-0.10%) 1045 1050 (0.57%) 1013 50.95 (4.88%)
HI House of Investments, Inc. 3.49 (0.00%) 3.49 4.6 (31.81%) 3.2 2.85
HLCM Holcim Philippines, Inc. 6 (-0.99%) 6.06 7.67 (27.83%) 5 10.714 0.43 (7.17%)
HOME AllHome Corp. 8.76 (-1.46%) 8.89 11.08 (26.48%) 6.51 0.05 (0.57%)
HOUSE 8990 Holdings, Inc. 11.7 (0.86%) 11.6 12 (2.56%) 7 0.40 (3.42%)
HVN Golden MV Holdings, Inc. 540 (0.00%) 540 540 (0.00%) 380.2
I I-Remit, Inc. 0.88 (4.76%) 0.84 1.98 (125.00%) 0.8 96.703
ICT Int'l Container Terminal Services, Inc. 200.2 (-2.05%) 204.4 213.6 (6.69%) 117.2 193.255 5.00 (2.50%)
IDC Italpinas Development Corporation 1.08 (-1.82%) 1.1 2.74 (153.70%) 1.06
IMI Integrated Micro-Electronics, Inc. 9.68 (-1.22%) 9.8 14.96 (54.55%) 7.3 8.846
IMP Imperial Resources, Inc. 1.39 (0.00%) 1.39 2.5 (79.86%) 1.39 3.861
ION Ionics, Inc. 0.72 (-1.37%) 0.73 1.65 (129.17%) 0.68 3.022
IPM IPM Holdings, Inc. 7 (0.00%) 7 7.1 (1.43%) 4.52
IPO iPeople, Inc. 7.54 (0.00%) 7.54 8.89 (17.90%) 6.02 28.009 0.30 (3.98%)
IRC Philippine Infradev Holdings Inc. 1.13 (0.00%) 1.13 1.73 (53.10%) 1.09 1.066
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.295 (104.86%) 0.053 11,669.751
JAS Jackstones, Inc. 1.72 (-3.37%) 1.78 2.7 (56.98%) 1.68
JFC Jollibee Foods Corporation 229 (-0.61%) 230.4 259.8 (13.45%) 163.3 38.899 1.67 (0.73%)
JFCPA 1010 (0.90%) 1001 1100 (8.91%) 951
JFCPB 1010 (0.00%) 1010 1058 (4.75%) 1000
JGS JG Summit Holdings, Inc. 60.1 (3.62%) 58 74.5 (23.96%) 47.9 13.753 0.38 (0.63%)
JOH Jolliville Holdings Corporation 5 (0.00%) 5 8.5 (70.00%) 3.91 15.179
KEEPR 1.36 (-2.16%) 1.39 44.95 (3,205.15%) 1.15
KEP Keppel Philippines Properties, Inc. 2.95 (0.00%) 2.95 4.15 (40.68%) 2.61 295.00
KPH Keppel Philippines Holdings, Inc. ''A'' 6.2 (0.00%) 6.2 6.96 (12.26%) 4.25 19.497 0.10 (1.61%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 6.2 (0.00%) 6.2 6.22 (0.32%) 4 25.833
KPPI Kepwealth Property Phils., Inc. 2.9 (0.00%) 2.9 6.89 (137.59%) 2.8
LAND City and Land Developers, Inc. 0.92 (2.22%) 0.9 3.16 (243.48%) 0.65 7.667 0.01 (1.09%)
LBC LBC Express Holdings, Inc. 24.75 (0.20%) 24.7 24.95 (0.81%) 15.36
LC Lepanto Consolidated Mining Co. ''A'' 0.141 (2.17%) 0.138 0.255 (80.85%) 0.123 1.771
LCB Lepanto Consolidated Mining Co. ''B'' 0.14 (2.94%) 0.136 0.25 (78.57%) 0.12 1.759
LFM Liberty Flour Mills, Inc. 28 (6.87%) 26.2 39.9 (42.50%) 26.2 49.123 0.50 (1.79%)
LMG LMG Corp. 4 (0.00%) 4 5.1 (27.50%) 2.93 148.148
LODE Lodestar Investment Hldgs Corp. 0.67 (1.52%) 0.66 1.93 (188.06%) 0.6
LOTO Pacific Online Systems Corporation 1.8 (0.00%) 1.8 2.7 (50.00%) 1.7 2.514
LPZ Lopez Holdings Corporation 3.22 (2.22%) 3.15 3.85 (19.57%) 2.9 2.516
LR Leisure and Resorts World Corporation 1.31 (1.55%) 1.29 2.3 (75.57%) 1.24 27.549
LRP Leisure and Resorts World Corp.-Pref 1 (0.00%) 1 1.08 (8.00%) 0.96
LSC Lorenzo Shipping Corporation 0.91 (0.00%) 0.91 1.29 (41.76%) 0.9 3.50
LTG LT Group, Inc. 10.02 (-0.40%) 10.06 15.5 (54.69%) 8.5 4.682 1.08 (10.78%)
MA Manila Mining Corporation ''A'' 0.0098 (1.03%) 0.0097 0.02 (104.08%) 0.0085 490.00
MAB Manila Mining Corporation ''B'' 0.0099 (4.21%) 0.0095 0.019 (91.92%) 0.0089 495.00
MAC Macroasia Corporation 5.17 (-0.58%) 5.2 6.6 (27.66%) 4 7.282
MACAY Macay Holdings, Inc. 6.65 (0.00%) 6.65 8.4 (26.32%) 5.18
MAH Metro Alliance Hold'gs and Eqts. ''A'' 1.11 (0.00%) 1.11 3.72 (235.14%) 1.01
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 1 (0.00%) 1 4 (300.00%) 1
MARC Marcventures Holdings, Inc. 1.55 (13.97%) 1.36 1.85 (19.35%) 0.85 119.231 0.26 (16.77%)
MAXS Max's Group, Inc. 6.4 (0.00%) 6.4 7.6 (18.75%) 5.2
MB Manila Bulletin Publishing Corp. 0.415 (-3.49%) 0.43 0.55 (32.53%) 0.395 56.849
MBC Manila Broadcasting Company 9.02 (0.00%) 9.02 12 (33.04%) 7.52
MBT Metropolitan Bank and Trust Company 58.2 (0.34%) 58 59.2 (1.72%) 43 9.327 4.00 (6.87%)
MED MEDCO Holdings, Inc. 0.325 (0.00%) 0.325 0.62 (90.77%) 0.28
MEDIC 1.13 (-0.88%) 1.14 2.12 (87.61%) 1.04
MEG Megaworld Corporation 3.2 (0.63%) 3.18 4.26 (33.12%) 2.6 5.926 0.04 (1.25%)
MER Manila Electric Company 311.8 (0.91%) 309 314 (0.71%) 261 15.092 20.71 (6.64%)
MFC Manulife Financial Corporation 980 (0.00%) 980 1010 (3.06%) 800 9.062 1.17 (0.12%)
MFIN Makati Finance Corporation 2.4 (0.00%) 2.4 4.53 (88.75%) 2.1 0.01 (0.42%)
MG Millennium Global Holdings, Inc. 0.149 (0.68%) 0.148 0.67 (349.66%) 0.14
MHC Mabuhay Holdings Corporation 0.375 (0.00%) 0.375 0.67 (78.67%) 0.37 50.00
MJC Manila Jockey Club, Inc. 2.32 (0.87%) 2.3 2.95 (27.16%) 1.69 95.082
MJIC MJC Investments Corporation 1.17 (0.00%) 1.17 2.45 (109.40%) 0.94 585.00
MM MerryMart Consumer Corp. 2.16 (-2.70%) 2.22 8.2 (279.63%) 2.13
MONDE 16.24 (-2.05%) 16.58 20.7 (27.46%) 12.68
MPI Metro Pacific Investments Corporation 3.88 (0.00%) 3.88 4.39 (13.14%) 3.49 5.132 0.11 (2.84%)
MRC MRC Allied, Inc. 0.23 (-0.86%) 0.232 0.96 (317.39%) 0.222 7.667
MREIT 22.4 (1.36%) 22.1 23.2 (3.57%) 16.12
MRSGI Metro Retail Stores Group, Inc. 1.37 (-2.14%) 1.4 1.55 (13.14%) 1.2
MVC Mabuhay Vinyl Corporation 4.35 (0.00%) 4.35 5.5 (26.44%) 3.3 7.909 0.10 (2.30%)
MWC Manila Water Company, Inc. 25.2 (-1.18%) 25.5 28 (11.11%) 13.5 11.403 0.53 (2.10%)
MWIDE Megawide Construction Corporation 5.04 (-0.59%) 5.07 8.15 (61.71%) 4.98 18.00
MWP Megawide Const. Corp. - Perpetual Pref. 100.7 (0.00%) 100.7 102.1 (1.39%) 99.5 7.03 (6.98%)
NI NiHAO Minerals Resources Int'l, Inc. 1 (1.01%) 0.99 3.38 (238.00%) 0.96 33.333
NIKL Nickel Asia Corporation 6.06 (3.95%) 5.83 6.41 (5.78%) 4.56 30.30 0.90 (14.85%)
NOW Now Corporation 1.38 (-0.72%) 1.39 3.95 (186.23%) 1.16
NRCP National Reinsurance Corp. of the Phils. 0.72 (0.00%) 0.72 0.92 (27.78%) 0.59 9.73
OM Omico Corporation 0.35 (0.00%) 0.35 0.56 (60.00%) 0.3 -14.732
OPM Oriental Pet. and Minerals Corp. ''A'' 0.012 (20.00%) 0.01 0.037 (208.33%) 0.01 19.306 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.012 (20.00%) 0.01 0.035 (191.67%) 0.01 17.143
ORE Oriental Peninsula Resources Group, Inc. 0.84 (7.69%) 0.78 1.37 (63.10%) 0.72 140.00
OV The Philodrill Corporation 0.0095 (1.06%) 0.0094 0.039 (310.53%) 0.0086 15.833
PA Pacifica Holdings, Inc. 3.13 (0.00%) 3.13 6.94 (121.73%) 2.83 -34,777.775
PAL PAL Holdings Inc. 6.05 (0.00%) 6.05 8.5 (40.50%) 5
PAX Paxys, Inc. 1.67 (0.00%) 1.67 2.48 (48.50%) 1.63 55.667
PBB Philippine Business Bank 9.3 (0.00%) 9.3 11.48 (23.44%) 7.9 5.671
PBC Philippine Bank of Communications 18.24 (3.52%) 17.62 23.45 (28.56%) 17.2 7.568
PCOR Petron Corporation 3.32 (0.00%) 3.32 4.09 (23.19%) 2.93 11.857
PERC Petroenergy Resources Corporation 4.2 (0.00%) 4.2 4.47 (6.43%) 3.56 8.157
PGOLD Puregold Price Club, Inc. 37.45 (1.90%) 36.75 44.7 (19.36%) 31.2 15.802 0.45 (1.20%)
PHA Premiere Horizon Alliance Corporation 0.55 (0.00%) 0.55 3.45 (527.27%) 0.49 30.556
PHES Phil. Estates Corporation 0.485 (-1.02%) 0.49 1.2 (147.42%) 0.48 40.417
PHN Phinma Corporation 20.75 (0.97%) 20.55 20.75 (0.00%) 9.6 25.00 0.40 (1.93%)
PHR PH Resorts Group Holdings, Inc. 0.74 (0.00%) 0.74 3.13 (322.97%) 0.72
PIZZA Shakey's Pizza Asia Ventures, Inc. 9.61 (0.10%) 9.6 11.2 (16.55%) 6.6
PLC Premium Leisure Corp. 0.445 (0.00%) 0.445 0.55 (23.60%) 0.35 0.04 (8.99%)
PMPC Panasonic Manufacturing Phils. Corp. 6.04 (1.34%) 5.96 8.88 (47.02%) 5.5 4.794 1.05 (17.38%)
PNB Philippine National Bank 20.05 (-1.23%) 20.3 31.8 (58.60%) 19 2.844
PNX Phoenix Petroleum Philippines, Inc. 10.74 (1.51%) 10.58 13.78 (28.31%) 10.28 17.607
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 100.4 (0.00%) 100.4 102.5 (2.09%) 96.2
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 102 (-0.49%) 102.5 108 (5.88%) 100 10.14 (9.94%)
PNX4 Phoenix Petroleum - Perpetual Pref. 4 1000 (0.10%) 999 1020 (2.00%) 986 56.76 (5.68%)
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 5.75 (-0.35%) 5.77 6.6 (14.78%) 5.17 0.24 (4.17%)
PRC Philippine Racing Club, Inc. 5.65 (0.00%) 5.65 7.8 (38.05%) 5.65 9.128 0.16 (2.83%)
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1000 (0.00%) 1000 1028 (2.80%) 900
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1027 (0.00%) 1027 1115 (8.57%) 1000 68.58 (6.68%)
PRF3A Petron Corp. - Perpetual Pref. Series 3A 1060 (0.00%) 1060 1145 (8.02%) 1000 68.71 (6.48%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1091 (-4.30%) 1140 1199 (9.90%) 1070 71.38 (6.54%)
PRIM Prime Media Holdings, Inc. 1.3 (0.00%) 1.3 4.25 (226.92%) 0.81
PRMX Primex Corporation 2.1 (-0.47%) 2.11 4.02 (91.43%) 1.24 175.00 0.04 (1.90%)
PSB Philippine Savings Bank 57.5 (0.00%) 57.5 84.75 (47.39%) 50.2 7.161 3.00 (5.22%)
PSE The Philippine Stock Exchange, Inc 215 (0.00%) 215 250 (16.28%) 140 25.81 16.00 (7.44%)
PTC Philippine Trust Company 103.1 (0.00%) 103.1 118 (14.45%) 80 132.179
PX Philex Mining Corporation 5.83 (6.00%) 5.5 7.5 (28.64%) 4.18 47.398 0.06 (1.03%)
PXP PXP Energy Corporation 6.08 (0.66%) 6.04 11.72 (92.76%) 5.72 21.714
RCB Rizal Commercial Banking Corp. 20.4 (0.25%) 20.35 28.5 (39.71%) 16.5 7.338 0.49 (2.40%)
RCI Roxas and Company, Inc. 0.66 (1.54%) 0.65 1.26 (90.91%) 0.61 6.00
RCR 8.58 (0.94%) 8.5 8.85 (3.15%) 6.44
REG Republic Glass Holdings Corp. 3 (0.00%) 3 4.1 (36.67%) 2.27 25.00 0.03 (1.00%)
RFM RFM Corporation 4.65 (0.00%) 4.65 4.79 (3.01%) 4.36 12.917 0.23 (4.95%)
RLC Robinsons Land Corporation 19 (-1.45%) 19.28 21.4 (12.63%) 15.32 11.377 0.25 (1.32%)
RLT Philippine Realty and Holdings Corp. 0.214 (7.54%) 0.199 0.55 (157.01%) 0.198 2.14
ROCK Rockwell Land Corporation 1.48 (0.00%) 1.48 1.65 (11.49%) 1.38 3.064 0.07 (4.73%)
ROX Roxas Holdings, Inc. 1.12 (0.00%) 1.12 2.25 (100.89%) 1.01 14.00
RRHI Robinsons Retail Holdings, Inc. 57.1 (0.18%) 57 68.4 (19.79%) 48.5 1.83 (3.20%)
SBS SBS Philippines Corporation 3.95 (-1.00%) 3.99 5.4 (36.71%) 3.55 0.04 (1.01%)
SCC Semirara Mining and Power Corporation 25 (2.46%) 24.4 30.8 (23.20%) 11.4 10.965 3.00 (12.00%)
SECB Security Bank Corporation 111 (3.74%) 107 136 (22.52%) 104 8.284 3.00 (2.70%)
SEVN Philippine Seven Corporation 87 (0.00%) 87 120 (37.93%) 84 45.55
SFI Swift Foods, Inc. 0.102 (0.00%) 0.102 0.207 (102.94%) 0.1 2.032
SFIP Swift Foods, Inc. Conv. Pref. 1.5 (7.14%) 1.4 3 (100.00%) 1.4
SGI Solid Group, Inc. 1.14 (0.00%) 1.14 1.5 (31.58%) 1.05 9.50
SGP Synergy Grid and Dev't Phils., Inc. 13.06 (-0.15%) 13.08 484 (3,605.97%) 12.54 326.50 0.88 (6.74%)
SHLPH Pilipinas Shell Petroleum Corporation 19.26 (0.73%) 19.12 24.5 (27.21%) 17.5
SHNG Shang Properties, Inc. 2.6 (0.39%) 2.59 2.87 (10.38%) 2.5 4.561 0.12 (4.62%)
SLF Sun Life Financial, Inc. 2800 (0.00%) 2800 2890 (3.21%) 2100 16.227 2.31 (0.08%)
SLI Sta. Lucia Land, Inc. 2.84 (0.00%) 2.84 3.55 (25.00%) 2.03 13.524 0.04 (1.41%)
SM SM Investments Corporation 958 (-0.10%) 959 1095 (14.30%) 880 25.892 4.25 (0.44%)
SMC San Miguel Corporation 111.5 (-0.45%) 112 129.9 (16.50%) 102.3 18.803 1.40 (1.26%)
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. 76.35 (0.00%) 76.35 80.9 (5.96%) 75.9 4.50 (5.89%)
SMC2D San Miguel Corporation Series 2-D Pref. 75.3 (0.00%) 75.3 76.15 (1.13%) 73
SMC2E San Miguel Corporation Series 2-E Pref. 76.55 (0.00%) 76.55 78 (1.89%) 75.2 3.56 (4.65%)
SMC2F San Miguel Corporation Series 2-F Pref. 79 (0.00%) 79 80 (1.27%) 77.3 5.11 (6.47%)
SMC2G San Miguel Corporation Series 2-G Pref. 76.7 (0.00%) 76.7 77.85 (1.50%) 73 1.23 (1.60%)
SMC2H San Miguel Corporation Series 2-H Pref. 75.95 (-0.72%) 76.5 79 (4.02%) 75.6 4.74 (6.24%)
SMC2I San Miguel Corporation Series 2-I Pref. 79.4 (-0.06%) 79.45 79.8 (0.50%) 76 4.75 (5.98%)
SMC2J 76.5 (0.00%) 76.5 80 (4.58%) 75
SMC2K 75.85 (-0.20%) 76 77.5 (2.18%) 75
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73
SMPH SM Prime Holdings, Inc. 33.8 (-1.60%) 34.35 40.05 (18.49%) 31.45 25.606 0.08 (0.24%)
SOC SOCResources, Inc. 0.58 (0.00%) 0.58 1.2 (106.90%) 0.57 66.667
SPC SPC Power Corporation 14.5 (0.28%) 14.46 14.98 (3.31%) 9.8 12.185 1.95 (13.45%)
SPM Seafront Resources Corporation 2.15 (6.97%) 2.01 2.79 (29.77%) 1.85 10.809
SPNEC 1.6 (-0.62%) 1.61 1.67 (4.37%) 0.76
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 1.09 (0.00%) 1.09 1.48 (35.78%) 1.03
SSP SFA Semicon Philippines Corporation 1.1 (-0.90%) 1.11 1.82 (65.45%) 1.04
STI STI Education Systems Holdings, Inc. 0.335 (-1.47%) 0.34 0.495 (47.76%) 0.315 5.583
STR Vistamalls, Inc. 3.69 (0.00%) 3.69 4.27 (15.72%) 3.55 11.827 0.03 (0.81%)
SUN Suntrust Home Developers, Inc. 1.13 (0.00%) 1.13 2.5 (121.24%) 1.05 24.565
T TKC Metals Corporation 0.78 (-2.50%) 0.8 1.96 (151.28%) 0.76 -1.56
TBGI Transpacific Broadband Group Int'l. Inc. 0.345 (4.55%) 0.33 0.68 (97.10%) 0.29 1,725.00
TCB2A 0.98 (0.00%) 0.98 1.1 (12.24%) 0.46
TECH Cirtek Holdings Philippines Corporation 3.96 (-1.00%) 4 7.43 (87.63%) 3.5 6.95
TECHW 0.94 (-1.05%) 0.95 2.03 (115.96%) 0.75
TEL PLDT, Inc. 1881 (-0.37%) 1888 1944 (3.35%) 1195 18.092 82.00 (4.36%)
TFC PTFC Redevelopment Corporation 47 (0.00%) 47 52.6 (11.91%) 31 18.504 1.50 (3.19%)
TFHI Top Frontier Investment Holdings, Inc. 126.9 (0.00%) 126.9 145.2 (14.42%) 120
TUGS Harbor Star Shipping Services, Inc. 0.85 (1.19%) 0.84 1.97 (131.76%) 0.82
UBP Union Bank of the Philippines 102.8 (1.78%) 101 118 (14.79%) 53.76 8.924 3.50 (3.40%)
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 0.0071 (2.90%) 0.0069 0.016 (125.35%) 0.0058 -35.50
URC Universal Robina Corporation 126.9 (-0.08%) 127 156.1 (23.01%) 118.6 28.646 3.30 (2.60%)
V Vantage Equities, Inc. 0.81 (0.00%) 0.81 1.1 (35.80%) 0.8 5.037
VITA Vitarich Corporation 0.72 (1.41%) 0.71 1.2 (66.67%) 0.69 18.00
VLL Vista Land and Lifescapes, Inc. 3.53 (2.02%) 3.46 4.8 (35.98%) 3.35 3.971 0.05 (1.42%)
VMC Victorias Milling Company, Inc. 2.41 (-5.12%) 2.54 2.95 (22.41%) 2.19 7.774 0.10 (4.15%)
VUL Vulcan Industrial and Mining Corporation 0.89 (2.30%) 0.87 4.2 (371.91%) 0.78 8.963
VVT Vivant Corporation 14.5 (0.00%) 14.5 22 (51.72%) 13.3 6.346 0.70 (4.83%)
WEB Philweb Corporation 2.04 (0.00%) 2.04 3.51 (72.06%) 1.77 2.749
WIN Wellex Industries, Inc. 0.215 (-10.79%) 0.241 0.335 (55.81%) 0.215 -23.889
WLCON Wilcon Depot, Inc. 28.1 (0.72%) 27.9 40 (42.35%) 16.36 0.12 (0.43%)
WPI Waterfront Philippines, Inc. 0.47 (0.00%) 0.47 0.83 (76.60%) 0.455 2.919
X Xurpas Inc. 0.395 (-1.25%) 0.4 0.56 (41.77%) 0.385
ZHI Zeus Holdings, Inc. 0.18 (0.00%) 0.18 0.33 (83.33%) 0.165 -750.00

Labels: