PSEi: 5892.72 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 (%)
2GO 2GO Group, Inc. 8.3 (-2.24%) 8.49 13.46 (62.17%) 3.3
8990P 8990 Holdings - Series A Perpetual Pref 101 (0.00%) 101 103 (1.98%) 92.2
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. 8.02 (0.25%) 8 12.98 (61.85%) 7.1 1,273.016
ABA AbaCore Capital Holdings, Inc. 0.47 (0.00%) 0.47 0.98 (108.51%) 0.44 2.116 0.20 (42.55%)
ABG Asiabest Group International, Inc. 8.08 (0.12%) 8.07 13.8 (70.79%) 5.05 1,616.00
ABS ABS-CBN Corporation 7 (-1.13%) 7.08 24.85 (255.00%) 6.66 2.734 0.55 (7.86%)
ABSP ABS-CBN Holdings Corporation ''PDR'' 6.7 (0.00%) 6.7 20.2 (201.49%) 6.37
AC Ayala Corporation 715 (-0.69%) 720 909 (27.13%) 360 13.211 8.30 (1.16%)
ACE Acesite (Phils.) Hotel Corp. 1.03 (0.00%) 1.03 1.93 (87.38%) 1.01 5.421
ACEN AC Energy Philippines, Inc. 3.1 (-0.64%) 3.12 3.3 (6.45%) 1.39
ACEX ACE Enexor, Inc. 5.82 (-2.84%) 5.99 13.92 (139.18%) 4.2
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 515 (0.00%) 515 520 (0.97%) 491 6.56 (1.27%)
ACR Alsons Consolidated Resources, Inc. 1.27 (0.00%) 1.27 1.46 (14.96%) 0.61 55.217 0.02 (1.57%)
AEV Aboitiz Equity Ventures, Inc. 46.7 (0.43%) 46.5 56.95 (21.95%) 26.7 11.938 1.32 (2.83%)
AGI Alliance Global Group, Inc. 7.07 (-0.42%) 7.1 12.44 (75.95%) 5.3 3.87
ALCO Arthaland Corporation 0.53 (0.00%) 0.53 0.96 (81.13%) 0.4 2.787 0.02 (3.77%)
ALCPB Arthaland Corp. Perpetual Pref ''B'' 103.5 (0.00%) 103.5 104.7 (1.16%) 98
ALCPC Arthaland Corp. Perpetual Pref ''C'' 107 (0.00%) 107 107.9 (0.84%) 91.6
ALHI Anchor Land Holdings, Inc. 8.28 (0.00%) 8.28 10.4 (25.60%) 6.41 10.753 0.08 (0.97%)
ALI Ayala Land, Inc. 29.8 (-0.67%) 30 49.9 (67.45%) 19.44 13.244 0.52 (1.74%)
ALLHC AyalaLand Logistics Holdings Corp. 2.5 (2.04%) 2.45 3.78 (51.20%) 1.1
ANI AgriNurture, Inc. 7.88 (0.64%) 7.83 16.2 (105.58%) 5.6 788.00
ANS A. Soriano Corporation 6.36 (0.00%) 6.36 7.95 (25.00%) 5.7 4.157 0.50 (7.86%)
AP Aboitiz Power Corporation 25.55 (-0.97%) 25.8 40.4 (58.12%) 20.15 10.872 1.47 (5.75%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 508 (0.40%) 506 518 (1.97%) 480
APC APC Group, Inc. 0.305 (1.67%) 0.3 0.78 (155.74%) 0.24 15.25
APL Apollo Global Capital, Inc. 0.057 (0.00%) 0.057 0.06 (5.26%) 0.032
APO Anglo-Philippine Holdings Corporation 0.58 (0.00%) 0.58 0.84 (44.83%) 0.415 6.444
APVI Altus Property Ventures, Inc. 10.4 (0.00%) 10.4 240 (2,207.69%) 10
APX Apex Mining Company, Inc. 1.43 (-2.72%) 1.47 1.77 (23.78%) 0.55 28.60
AR Abra Mining and Industrial Corp. 0.0008 (0.00%) 0.0008 0.0018 (125.00%) 0.0007 -16.667
ARA Araneta Properties, Inc. 1 (0.00%) 1 2.07 (107.00%) 0.93 62.112
AREIT AREIT, Inc. 25.65 (0.20%) 25.6 27.25 (6.24%) 23.85
AT Atlas Cons. Mining and Dev't Corp. 3.9 (-7.80%) 4.23 4.5 (15.38%) 1.5 65.00
ATI Asian Terminals, Inc. 15.28 (0.00%) 15.28 19.82 (29.71%) 12.22 8.215 0.56 (3.66%)
ATN ATN Holdings, Inc. ''A'' 0.57 (0.00%) 0.57 1.2 (110.53%) 0.39 826.087
ATNB ATN Holdings, Inc. ''B'' 0.57 (0.00%) 0.57 1.26 (121.05%) 0.33 518.182
AUB Asia United Bank Corporation 45 (1.58%) 44.3 57.9 (28.67%) 40 1.80 (4.00%)
AXLM Axelum Resources Corp. 2.54 (0.00%) 2.54 5.3 (108.66%) 1.75
BC Benguet Corporation ''A'' 2.65 (0.00%) 2.65 3.12 (17.74%) 0.7 13.947
BCB Benguet Corporation ''B'' 2.72 (-1.81%) 2.77 3.03 (11.40%) 0.81 2.693
BCOR Berjaya Philippines, Inc. 3.07 (-4.06%) 3.2 5.2 (69.38%) 1.5 16.158
BCP Benguet Corporation Conv. Pref. ''A'' 12.02 (0.00%) 12.02 44.55 (270.63%) 12.02
BDO BDO Unibank, Inc. 88.4 (0.11%) 88.3 161.8 (83.03%) 75 8.822 1.20 (1.36%)
BEL Belle Corporation 1.35 (0.75%) 1.34 2.19 (62.22%) 1 4.909 0.12 (8.89%)
BH BHI Holdings, Inc. 920 (0.00%) 920 1718 (86.74%) 800
BHI Boulevard Holdings, Inc. 0.027 (0.00%) 0.027 0.061 (125.93%) 0.023 45.00
BKR Bright Kindle Res. and Investments, Inc. 0.8 (0.00%) 0.8 1.33 (66.25%) 0.51
BLFI BDO Leasing and Finance, Inc. 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76 21.067
BLOOM Bloomberry Resorts Corporation 6.72 (1.36%) 6.63 11.72 (74.40%) 4.03 7.442 0.15 (2.23%)
BMM Bogo Medellin Milling Company 76 (0.00%) 76 125 (64.47%) 73 22.419
BPI Bank of the Philippine Islands 64.05 (-0.54%) 64.4 100.5 (56.91%) 48 10.023 2.70 (4.22%)
BRN A Brown Company, Inc. 0.78 (2.63%) 0.76 0.95 (21.79%) 0.455 3.90
BSC Basic Energy Corporation 0.162 (0.00%) 0.162 0.27 (66.67%) 0.122 81.00
C Chelsea Logistics and Infra Hdgs Corp. 3.91 (2.09%) 3.83 7.28 (86.19%) 1.91
CA Concrete Aggregates Corp. ''A'' 54.5 (2.83%) 53 83.5 (53.21%) 45.5 1.15 (2.11%)
CAB Concrete Aggregates Corp. ''B'' 56 (0.00%) 56 87.15 (55.63%) 27.5
CAT Central Azucarera De Tarlac 11.52 (-4.00%) 12 24 (108.33%) 10.84 9.60
CDC Cityland Development Corporation 0.8 (3.90%) 0.77 0.85 (6.25%) 0.62 5.333 0.05 (6.25%)
CEB Cebu Air, Inc. 36.05 (-0.41%) 36.2 97 (169.07%) 31.05 2.369 7.00 (19.42%)
CEI Crown Equities, Inc. 0.132 (-0.75%) 0.133 0.227 (71.97%) 0.114 115.789
CEU Centro Escolar University 6.49 (0.00%) 6.49 7.23 (11.40%) 5.5 9.141 0.40 (6.16%)
CHI Cebu Holdings, Inc. 6 (0.00%) 6 7 (16.67%) 5.02 7.792 0.15 (2.50%)
CHIB China Banking Corporation 21.75 (0.00%) 21.75 26.2 (20.46%) 17 5.80 1.76 (8.09%)
CHP Cemex Holdings Philippines, Inc. 1.48 (1.37%) 1.46 2.48 (67.57%) 0.86
CIC Concepcion Industrial Corporation 21.95 (4.77%) 20.95 32.5 (48.06%) 17.04 1.20 (5.47%)
CIP Chemical Industries of the Phils. 130 (17.33%) 110.8 228.8 (76.00%) 104
CLI Cebu Landmasters, Inc. 4.88 (-1.81%) 4.97 5.5 (12.70%) 3 0.20 (4.10%)
CNPF Century Pacific Food, Inc. 17 (0.00%) 17 18.48 (8.71%) 9.53 0.18 (1.06%)
COAL Coal Asia Holdings, Inc. 0.227 (-0.44%) 0.228 0.295 (29.96%) 0.17
COL COL Financial Group, Inc. 26 (1.56%) 25.6 27 (3.85%) 14.9 27.083 0.85 (3.27%)
COSCO Cosco Capital, Inc. 5.07 (0.20%) 5.06 7.11 (40.24%) 4.25 0.22 (4.34%)
CPG Century Properties Group, Inc. 0.36 (-1.37%) 0.365 0.63 (75.00%) 0.325 3.273 0.01 (2.78%)
CPGP Century Properties Group, Inc. Pref. A 102.3 (0.00%) 102.3 103 (0.68%) 96
CPM Century Peak Holdings Corporation 2.6 (4.00%) 2.5 3.26 (25.38%) 2.4 21.667
CPV Cebu Property Venture and Dev't Corp.''A'' 6.8 (0.00%) 6.8 9.15 (34.56%) 5.66
CPVB Cebu Property Venture and Dev't Corp.''B'' 7 (0.00%) 7 9 (28.57%) 5.52 13.208
CROWN Crown Asia Chemicals Corporation 1.89 (0.00%) 1.89 2.21 (16.93%) 1.68 0.09 (4.76%)
CSB Citystate Savings Bank 8.25 (0.00%) 8.25 8.49 (2.91%) 6
CYBR Cyber Bay Corporation 0.265 (0.00%) 0.265 0.52 (96.23%) 0.21 -5.638
DAVIN Da Vinci Capital Holdings, Inc. 3.34 (-0.30%) 3.35 6.15 (84.13%) 3.1
DD DoubleDragon Properties Corp. 14.24 (0.71%) 14.14 22.2 (55.90%) 11
DDPR DoubleDragon Properties Corp. Pref. 101 (0.00%) 101 103.5 (2.48%) 96.5 6.48 (6.42%)
DELM Del Monte Pacific Limited 4.65 (0.87%) 4.61 6.4 (37.63%) 2.5
DFNN DFNN, Inc. 2.98 (2.76%) 2.9 6.17 (107.05%) 2.53 30.722
DITO DITO CME Holdings Corp. 4.12 (3.26%) 3.99 5.39 (30.83%) 1
DIZ Dizon Copper Silver Mines, Inc. 7.7 (-0.52%) 7.74 8.06 (4.68%) 5.54 13.051
DMC DMCI Holdings, Inc. 4.1 (1.49%) 4.04 9.1 (121.95%) 3.1 5.19 0.48 (11.71%)
DMCP DMCI Holdings, Inc. Pref. 1400 (0.00%) 1400 1400 (0.00%) 1400
DMPA1 Del Monte Pacific Ltd A-1 Pref. (USD) 10.4 (0.39%) 10.36 10.4 (0.00%) 9.5 0.33 (3.17%)
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 10 (0.00%) 10 10.5 (5.00%) 9.6 0.33 (3.30%)
DMW D.M. Wenceslao and Associates, Inc. 5.5 (-1.26%) 5.57 10.44 (89.82%) 5.48
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 5.54 (0.00%) 5.54 9.69 (74.91%) 3.97 14.973 0.29 (5.23%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.26 (0.00%) 10.25
DWC Discovery World Corporation 1.49 (0.00%) 1.49 2.2 (47.65%) 1.32
EAGLE Eagle Cement Corporation 14.18 (0.57%) 14.1 15.9 (12.13%) 5.9 0.26 (1.83%)
ECP Easycall Comm. Phils., Inc. 6.52 (-3.26%) 6.74 10.6 (62.58%) 4 17.622
EEI EEI Corporation 6.36 (-1.40%) 6.45 11.12 (74.84%) 4.31 5.70 0.20 (3.14%)
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. 0.265 (0.00%) 0.265 0.56 (111.32%) 0.205 6.31
EMP Emperador Inc. 9.9 (0.00%) 9.9 10.98 (10.91%) 6
EURO Euro-Med Laboratories Phil., Inc. 1.96 (2.08%) 1.92 4.49 (129.08%) 1.58 21.778 0.07 (3.57%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.086 (0.00%) 0.086 0.145 (68.60%) 0.051 2.048
EW East West Banking Corporation 8.23 (0.61%) 8.18 13.64 (65.74%) 6.08 2.971
FAF First Abacus Financial Holdings Corp. 0.58 (-1.69%) 0.59 0.75 (29.31%) 0.46 193.333
FB San Miguel Food and Beverage, Inc. 63.9 (0.63%) 63.5 94 (47.10%) 44.5 1.60 (2.50%)
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 56.57 (5.63%)
FDC Filinvest Development Corporation 8.66 (0.00%) 8.66 13.7 (58.20%) 6.5 6.275 0.10 (1.15%)
FERRO Ferronoux Holdings, Inc. 2.99 (-4.78%) 3.14 5.86 (95.99%) 2.3
FEU Far Eastern University, Inc. 550 (0.00%) 550 965 (75.45%) 528 36.667 18.00 (3.27%)
FFI Filipino Fund, Inc. 7.3 (0.00%) 7.3 9.95 (36.30%) 5.25 948.052
FGEN First Gen Corporation 24.8 (-0.80%) 25 28 (12.90%) 14 6.138 0.55 (2.22%)
FGENG First Gen Corporation - Series G Pref. 106.5 (0.00%) 106.5 113 (6.10%) 100.1
FJP F and J Prince Holdings Corp. ''A'' 3.34 (0.00%) 3.34 4.5 (34.73%) 2.77 41.75 0.20 (5.99%)
FJPB F and J Prince Holdings Corp. ''B'' 3.83 (0.00%) 3.83 5.2 (35.77%) 3.43
FLI Filinvest Land, Inc. 0.92 (0.00%) 0.92 1.66 (80.43%) 0.77 3.538 0.06 (6.52%)
FMETF First Metro Philippine Equity ETF 89.2 (-0.06%) 89.25 122.9 (37.78%) 65.5
FNI Global Ferronickel Holdings, Inc. 1.17 (-1.68%) 1.19 2.1 (79.49%) 0.455
FOOD Alliance Select Foods Int'l, Inc. 0.65 (0.00%) 0.65 0.74 (13.85%) 0.44 12.474
FPH First Phil. Holdings Corp. 59.9 (0.08%) 59.85 81.9 (36.73%) 41 2.492 2.00 (3.34%)
FPHPC First Phil. Holdings Corp. Series C Pref 505 (0.00%) 505 530 (4.95%) 450.2 13.75 (2.72%)
FPI Forum Pacific, Inc. 0.188 (0.00%) 0.188 0.275 (46.28%) 0.152 -6.064
FRUIT Fruitas Holdings, Inc. 1.22 (1.67%) 1.2 2.45 (100.82%) 0.9
GEO GEOGRACE Resources Philippines, Inc. 0.231 (-0.43%) 0.232 0.27 (16.88%) 0.175 36.094
GERI Global-Estate Resorts, Inc. 0.74 (-1.33%) 0.75 1.29 (74.32%) 0.6 5.441
GLO Globe Telecom, Inc. 2100 (0.96%) 2080 2300 (9.52%) 1590 12.887 91.00 (4.33%)
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 0
GLOPP Globe Telecom, Inc. - Perpetual Pref. 505 (0.00%) 505 524.5 (3.86%) 420
GMA7 GMA Network, Inc. 5.08 (0.40%) 5.06 8.5 (67.32%) 4.28 9.425 0.45 (8.86%)
GMAP GMA Holdings, Inc. ''PDR'' 5 (-0.20%) 5.01 6.9 (38.00%) 4.41
GPH Grand Plaza Hotel Corporation 10.64 (0.00%) 10.64 18.98 (78.38%) 9.11
GREEN Greenergy Holdings, Inc. 2.16 (0.93%) 2.14 2.58 (19.44%) 0.65 1.22
GSMI Ginebra San Miguel Inc. 50.9 (6.93%) 47.6 52 (2.16%) 25 8.977 1.00 (1.96%)
GTCAP GT Capital Holdings, Inc. 392 (-0.61%) 394.4 914 (133.16%) 290 4.279 3.00 (0.77%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 1030 (0.00%) 1030 1250 (21.36%) 904.5 46.30 (4.50%)
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 1020 (0.00%) 1020 1030 (0.98%) 902.5 50.95 (5.00%)
HI House of Investments, Inc. 3.2 (-0.62%) 3.22 6.27 (95.94%) 2.77 2.614 0.07 (2.19%)
HLCM Holcim Philippines, Inc. 5.35 (-0.93%) 5.4 15 (180.37%) 4.4 9.554
HOME AllHome Corp. 5.8 (-1.36%) 5.88 11.82 (103.79%) 4.25
HOUSE 8990 Holdings, Inc. 6.95 (-0.43%) 6.98 15.16 (118.13%) 6.8
HVN Golden Bria Holdings, Inc. 308 (0.00%) 308 475 (54.22%) 251
I I-Remit, Inc. 1.4 (6.06%) 1.32 1.48 (5.71%) 0.83 153.846
ICT Int'l Container Terminal Services, Inc. 105.1 (-2.69%) 108 136.2 (29.59%) 61.85 101.454 5.00 (4.76%)
IDC Italpinas Development Corporation 2.06 (6.74%) 1.93 5.88 (185.44%) 1.4
IMI Integrated Micro-Electronics, Inc. 6.04 (1.51%) 5.95 8.76 (45.03%) 3.2 5.52 0.00 (0.00%)
IMP Imperial Resources, Inc. 1.37 (-2.14%) 1.4 2.05 (49.64%) 1 3.806
ION Ionics, Inc. 0.98 (0.00%) 0.98 1.77 (80.61%) 0.85 4.113
IPM IPM Holdings, Inc. 4 (0.00%) 4 8 (100.00%) 2.4
IPO iPeople, Inc. 7.74 (0.00%) 7.74 9.5 (22.74%) 5.22 28.752 0.15 (1.94%)
IRC Philippine Infradev Holdings Inc. 1.13 (0.00%) 1.13 1.66 (46.90%) 0.54 1.066
IS Island Information and Technology, Inc. 0.073 (-2.67%) 0.075 0.116 (58.90%) 0.053 5,915.915
JAS Jackstones, Inc. 1.67 (4.37%) 1.6 3.57 (113.77%) 1.36
JFC Jollibee Foods Corporation 138.1 (4.23%) 132.5 236.2 (71.04%) 91.1 23.458 2.58 (1.87%)
JGS JG Summit Holdings, Inc. 62.9 (2.78%) 61.2 83 (31.96%) 28 14.394 0.37 (0.59%)
JOH Jolliville Holdings Corporation 4.25 (0.00%) 4.25 7.28 (71.29%) 3.97 12.902
KEP Keppel Philippines Properties, Inc. 2.95 (0.00%) 2.95 4.71 (59.66%) 2.39 295.00
KPH Keppel Philippines Holdings, Inc. ''A'' 4.82 (0.00%) 4.82 6.99 (45.02%) 4 52.967 0.10 (2.07%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 4.68 (0.00%) 4.68 7.13 (52.35%) 4.68 19.50
KPPI Kepwealth Property Phils., Inc. 5.25 (-0.57%) 5.28 15.4 (193.33%) 5
LAND City and Land Developers, Inc. 0.72 (0.00%) 0.72 0.79 (9.72%) 0.54 6.00 0.04 (5.56%)
LBC LBC Express Holdings, Inc. 15.16 (-1.56%) 15.4 16.1 (6.20%) 7.51 0.45 (2.97%)
LC Lepanto Consolidated Mining Co. ''A'' 0.135 (-1.46%) 0.137 0.182 (34.81%) 0.06 1.696
LCB Lepanto Consolidated Mining Co. ''B'' 0.131 (-5.07%) 0.138 0.179 (36.64%) 0.059 1.646
LFM Liberty Flour Mills, Inc. 39.5 (1.28%) 39 75 (89.87%) 26.4 69.298 0.30 (0.76%)
LIHC Lodestar Investment Hldgs Corp. 0.62 (1.64%) 0.61 0.81 (30.65%) 0.37 -103.333
LMG LMG Corp. 4.5 (6.89%) 4.21 5.6 (24.44%) 3.5 166.667
LOTO Pacific Online Systems Corporation 1.96 (0.00%) 1.96 3.15 (60.71%) 1.49 2.738
LPZ Lopez Holdings Corporation 2.29 (0.00%) 2.29 4.45 (94.32%) 2.23 1.789 0.10 (4.37%)
LR Leisure and Resorts World Corporation 1.26 (0.00%) 1.26 3.28 (160.32%) 1.02 26.497
LRP Leisure and Resorts World Corp.-Pref 1 (0.00%) 1 1.08 (8.00%) 0.96 0.09 (9.00%)
LRW Leisure and Resorts World Corp.-Warrants 0.61 (0.00%) 0.61 1.67 (173.77%) 0.55
LSC Lorenzo Shipping Corporation 0.79 (2.60%) 0.77 1.02 (29.11%) 0.61 3.038
LTG LT Group, Inc. 9.04 (0.00%) 9.04 14.84 (64.16%) 5.5 4.224 0.30 (3.32%)
MA Manila Mining Corporation ''A'' 0.0092 (-2.13%) 0.0094 0.012 (30.43%) 0.0056 460.00
MAB Manila Mining Corporation ''B'' 0.01 (0.00%) 0.01 0.012 (20.00%) 0.0042 500.00
MAC Macroasia Corporation 4.74 (0.21%) 4.73 17.92 (278.06%) 2.85 6.676 0.20 (4.22%)
MACAY Macay Holdings, Inc. 8 (-2.44%) 8.2 12.18 (52.25%) 4.75 0.20 (2.50%)
MAH Metro Alliance Hold'gs and Eqts. ''A'' 2.11 (3.94%) 2.03 3.3 (56.40%) 0.89
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 2.08 (-0.48%) 2.09 3.24 (55.77%) 0.9
MARC Marcventures Holdings, Inc. 0.88 (0.00%) 0.88 1.22 (38.64%) 0.45 67.692
MAXS Max's Group, Inc. 5.01 (1.21%) 4.95 13.84 (176.25%) 4.2 0.15 (2.99%)
MB Manila Bulletin Publishing Corp. 0.385 (-1.28%) 0.39 0.73 (89.61%) 0.305 52.74
MBC Manila Broadcasting Company 11.14 (-3.13%) 11.5 23.3 (109.16%) 10.02 0.30 (2.69%)
MBT Metropolitan Bank and Trust Company 36.1 (0.70%) 35.85 68.75 (90.44%) 32.9 5.785 1.00 (2.77%)
MED MEDCO Holdings, Inc. 0.3 (-3.23%) 0.31 0.53 (76.67%) 0.21
MEG Megaworld Corporation 2.99 (-2.61%) 3.07 5 (67.22%) 1.86 5.537 0.07 (2.34%)
MER Manila Electric Company 275 (0.66%) 273.2 371 (34.91%) 189.7 13.311 16.06 (5.84%)
MFC Manulife Financial Corporation 720 (0.00%) 720 880 (22.22%) 600 6.658 1.00 (0.14%)
MFIN Makati Finance Corporation 1.96 (0.00%) 1.96 3.18 (62.24%) 1.44 0.01 (0.51%)
MG Millenium Global Holdings, Inc. 0.128 (0.79%) 0.127 0.21 (64.06%) 0.102
MHC Mabuhay Holdings Corporation 0.5 (0.00%) 0.5 0.66 (32.00%) 0.27 66.667
MJC Manila Jockey Club, Inc. 2.06 (-6.36%) 2.2 3.5 (69.90%) 1.6 84.426
MJIC MJC Investments Corporation 1.71 (0.00%) 1.71 2.89 (69.01%) 1.48 855.00
MM MerryMart Consumer Corp. 3.14 (4.67%) 3 4.5 (43.31%) 1.28
MPI Metro Pacific Investments Corporation 3.4 (-0.87%) 3.43 5.2 (52.94%) 2.28 4.497 0.11 (3.24%)
MRC MRC Allied, Inc. 0.234 (1.74%) 0.23 0.32 (36.75%) 0.105 7.80
MRSGI Metro Retail Stores Group, Inc. 1.4 (1.45%) 1.38 2.59 (85.00%) 1.15 0.06 (4.29%)
MVC Mabuhay Vinyl Corporation 4.3 (2.38%) 4.2 4.73 (10.00%) 2.85 7.818 0.07 (1.63%)
MWC Manila Water Company, Inc. 15.36 (3.92%) 14.78 22.35 (45.51%) 5.01 6.95 0.91 (5.92%)
MWIDE Megawide Construction Corporation 7.48 (-2.86%) 7.7 19.32 (158.29%) 4.54 26.714
MWP Megawide Const. Corp. - Perpetual Pref. 101.5 (0.00%) 101.5 104 (2.46%) 96.5 7.03 (6.93%)
NI NiHAO Minerals Resources Int'l, Inc. 2.03 (0.50%) 2.02 2.23 (9.85%) 0.76 67.667
NIKL Nickel Asia Corporation 3.1 (-0.96%) 3.13 4.35 (40.32%) 1.4 15.50 0.14 (4.52%)
NOW Now Corporation 3.1 (-5.49%) 3.28 4.3 (38.71%) 1
NRCP National Reinsurance Corp. of the Phils. 0.61 (-1.61%) 0.62 0.95 (55.74%) 0.52 8.243
OM Omico Corporation 0.38 (0.00%) 0.38 0.66 (73.68%) 0.275 -15.995
OPM Oriental Pet. and Minerals Corp. ''A'' 0.0086 (0.00%) 0.0086 0.013 (51.16%) 0.008 13.836 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.0083 (0.00%) 0.0083 0.013 (56.63%) 0.007 11.857
ORE Oriental Peninsula Resources Group, Inc. 0.55 (0.00%) 0.55 0.92 (67.27%) 0.4 91.667
OV The Philodrill Corporation 0.0082 (1.23%) 0.0081 0.012 (46.34%) 0.006 13.667
PA Pacifica Holdings, Inc. 3 (0.67%) 2.98 9.4 (213.33%) 2.4 -33,333.331
PAL PAL Holdings Inc. 5.75 (0.88%) 5.7 10.5 (82.61%) 5
PAX Paxys, Inc. 2.06 (0.00%) 2.06 3 (45.63%) 2 68.667
PBB Philippine Business Bank 9.48 (5.33%) 9 13.3 (40.30%) 5.32 5.78
PBC Philippine Bank of Communications 17.38 (0.00%) 17.38 24 (38.09%) 16 7.212
PCOR Petron Corporation 3.02 (-0.66%) 3.04 5.17 (71.19%) 2 10.786 0.10 (3.31%)
PERC Petroenergy Resources Corporation 3.1 (-4.62%) 3.25 4.48 (44.52%) 2.02 6.021
PGOLD Puregold Price Club, Inc. 48.4 (-0.41%) 48.6 54 (11.57%) 26 20.422 0.80 (1.65%)
PHA Premiere Horizon Alliance Corporation 0.22 (-0.45%) 0.221 0.58 (163.64%) 0.17 12.222
PHES Phil. Estates Corporation 0.29 (3.57%) 0.28 0.465 (60.34%) 0.255 24.167
PHN Phinma Corporation 8.7 (0.00%) 8.7 11.5 (32.18%) 7.9 10.482 0.80 (9.20%)
PHR PH Resorts Group Holdings, Inc. 2.2 (0.46%) 2.19 5.75 (161.36%) 1.66
PIP Pepsi-Cola Products Philippines, Inc. 1.7 (0.00%) 1.7 2.22 (30.59%) 1.2 7.727 0.09 (5.29%)
PIZZA Shakey's Pizza Asia Ventures, Inc. 5.98 (0.67%) 5.94 12.28 (105.35%) 4.54
PLC Premium Leisure Corp. 0.315 (-1.56%) 0.32 0.76 (141.27%) 0.255 0.05 (15.87%)
PMPC Panasonic Manufacturing Phils. Corp. 4.88 (0.00%) 4.88 6.98 (43.03%) 2.56 3.873 0.21 (4.30%)
PNB Philippine National Bank 23.65 (-1.05%) 23.9 45.9 (94.08%) 18.5 3.355
PNX Phoenix Petroleum Philippines, Inc. 10.96 (-0.18%) 10.98 12 (9.49%) 6.61 17.967 0.15 (1.37%)
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 98.3 (0.31%) 98 102.5 (4.27%) 96.2 7.43 (7.56%)
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 102.7 (2.29%) 100.4 110 (7.11%) 99.05 8.11 (7.90%)
PNX4 Phoenix Petroleum - Perpetual Pref. 4 948 (0.21%) 946 1055 (11.29%) 930
PNXP Phoenix Petroleum - Perpetual Pref. 100 (0.00%) 100 100 (0.00%) 0
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
PPC Pryce Corporation 4.17 (0.00%) 4.17 5.56 (33.33%) 3.8 0.36 (8.63%)
PRC Philippine Racing Club, Inc. 7.89 (0.00%) 7.89 9.14 (15.84%) 7.05 12.746 0.13 (1.65%)
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 1008 (0.30%) 1005 1115 (10.62%) 990 102.87 (10.21%)
PRF3A Petron Corp. - Perpetual Pref. Series 3A 1050 (0.00%) 1050 1070 (1.90%) 993 17.18 (1.64%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1088 (0.00%) 1088 1130 (3.86%) 990 53.54 (4.92%)
PRIM Prime Media Holdings, Inc. 0.79 (-1.25%) 0.8 1.5 (89.87%) 0.68
PRMX Primex Corporation 1.12 (0.00%) 1.12 2.31 (106.25%) 1.08 93.333 0.03 (2.68%)
PSB Philippine Savings Bank 50 (0.10%) 49.95 57 (14.00%) 34.05 6.227 3.75 (7.50%)
PSE The Philippine Stock Exchange, Inc 157.8 (0.06%) 157.7 180.9 (14.64%) 132 18.944 8.80 (5.58%)
PTC Philippine Trust Company 107 (0.00%) 107 140 (30.84%) 76.6 137.179
PX Philex Mining Corporation 3.96 (-4.12%) 4.13 4.34 (9.60%) 1.85 32.195
PXP PXP Energy Corporation 5.16 (-0.77%) 5.2 13.72 (165.89%) 3.5 18.429
RCB Rizal Commercial Banking Corp. 16.2 (0.62%) 16.1 27.4 (69.14%) 14 5.827 0.49 (3.02%)
RCI Roxas and Company, Inc. 1.14 (-0.87%) 1.15 2.29 (100.88%) 1.1 10.364
REG Republic Glass Holdings Corp. 2.61 (0.38%) 2.6 3.12 (19.54%) 2.15 21.75 0.08 (3.07%)
RFM RFM Corporation 4.69 (2.40%) 4.58 5.51 (17.48%) 4 13.028 0.16 (3.41%)
RLC Robinson Land Corporation 14.5 (-0.28%) 14.54 29.8 (105.52%) 10 8.683 0.50 (3.45%)
RLT Philippine Realty and Holdings Corp. 0.205 (-4.21%) 0.214 0.41 (100.00%) 0.205 2.05
ROCK Rockwell Land Corporation 1.5 (-1.32%) 1.52 2.39 (59.33%) 1.4 3.105 0.08 (5.33%)
ROX Roxas Holdings, Inc. 1.78 (-2.73%) 1.83 2.58 (44.94%) 1.28 22.25
RRHI Robinsons Retail Holdings, Inc. 68 (-2.86%) 70 80.35 (18.16%) 44 0.72 (1.06%)
SBS SBS Philippines Corporation 4.01 (-4.52%) 4.2 9.48 (136.41%) 3.46 0.02 (0.50%)
SCC Semirara Mining and Power Corporation 10 (0.50%) 9.95 23.9 (139.00%) 8.3 4.386 1.25 (12.50%)
SECB Security Bank Corporation 93.95 (0.00%) 93.95 206.2 (119.48%) 77 7.011 3.00 (3.19%)
SEVN Philippine Seven Corporation 117 (0.00%) 117 160 (36.75%) 115.5 61.257 0.50 (0.43%)
SFI Swift Foods, Inc. 0.104 (-0.95%) 0.105 0.161 (54.81%) 0.1 2.072
SFIP Swift Foods, Inc. Conv. Pref. 1.35 (0.00%) 1.35 1.75 (29.63%) 1.2
SGI Solid Group, Inc. 0.97 (0.00%) 0.97 1.39 (43.30%) 0.75 8.083 0.06 (6.19%)
SGP Synergy Grid and Dev't Phils., Inc. 158 (5.33%) 150 536.5 (239.56%) 130 3,950.00
SHLPH Pilipinas Shell Petroleum Corporation 16.96 (-0.59%) 17.06 35 (106.37%) 16.3 3.00 (17.69%)
SHNG Shang Properties, Inc. 2.5 (-6.02%) 2.66 3.36 (34.40%) 2.45 4.386 0.18 (7.20%)
SLF Sun Life Financial, Inc. 1968 (0.15%) 1965 1980 (0.61%) 1350 11.405 2.10 (0.11%)
SLI Sta. Lucia Land, Inc. 1.94 (-0.51%) 1.95 2.8 (44.33%) 1.7 9.238
SM SM Investments Corporation 885 (-0.23%) 887 1100 (24.29%) 509.5 23.919 9.12 (1.03%)
SMC San Miguel Corporation 98.55 (-0.45%) 99 180 (82.65%) 72.5 16.619 1.40 (1.42%)
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. 78 (0.00%) 78 79 (1.28%) 74.8 6.00 (7.69%)
SMC2D San Miguel Corporation Series 2-D Pref. 75.3 (0.00%) 75.3 76.15 (1.13%) 73 4.46 (5.92%)
SMC2E San Miguel Corporation Series 2-E Pref. 75.7 (-0.39%) 76 77.15 (1.92%) 73 4.74 (6.26%)
SMC2F San Miguel Corporation Series 2-F Pref. 78 (1.56%) 76.8 80 (2.56%) 74 5.11 (6.55%)
SMC2G San Miguel Corporation Series 2-G Pref. 76 (0.00%) 76 78 (2.63%) 73 4.93 (6.49%)
SMC2H San Miguel Corporation Series 2-H Pref. 76.1 (0.00%) 76.1 77.3 (1.58%) 73.8 4.74 (6.23%)
SMC2I San Miguel Corporation Series 2-I Pref. 75.75 (0.00%) 75.75 79 (4.29%) 73.5 4.75 (6.27%)
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73 1.06 (1.40%)
SMPH SM Prime Holdings, Inc. 29 (-0.17%) 29.05 43.35 (49.48%) 19.9 21.97 0.35 (1.21%)
SOC SOCResources, Inc. 0.65 (-2.99%) 0.67 0.96 (47.69%) 0.52 74.713
SPC SPC Power Corporation 10.1 (3.91%) 9.72 10.3 (1.98%) 6.5 8.487 1.10 (10.89%)
SPM Seafront Resources Corporation 1.82 (0.00%) 1.82 2.59 (42.31%) 1.78 9.15
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 1.17 (6.36%) 1.1 2.91 (148.72%) 0.88 0.02 (1.71%)
SSP SFA Semicon Philippines Corporation 1.4 (0.00%) 1.4 1.8 (28.57%) 0.5
STI STI Education Systems Holdings, Inc. 0.335 (-2.90%) 0.345 0.72 (114.93%) 0.28 5.583 0.02 (5.97%)
STR Vistamalls, Inc. 3.89 (-1.77%) 3.96 6.38 (64.01%) 3.04 12.468 0.06 (1.54%)
SUN Suntrust Home Developers, Inc. 1.18 (0.00%) 1.18 2.47 (109.32%) 0.87 25.652
T TKC Metals Corporation 0.71 (1.43%) 0.7 1.21 (70.42%) 0.55 -1.42
TBGI Transpacific Broadband Group Int'l. Inc. 0.188 (-1.05%) 0.19 0.36 (91.49%) 0.13 940.00
TECB2 Cirtek Holdings - Pref B-2 (USD) 0.86 (0.00%) 0.86 1.01 (17.44%) 0.84 0.02 (2.33%)
TECH Cirtek Holdings Philippines Corporation 5.79 (2.48%) 5.65 13.38 (131.09%) 3.6 10.162 0.00 (0.00%)
TEL PLDT, Inc. 1385 (0.22%) 1382 1487 (7.36%) 805 13.321 72.00 (5.20%)
TFC PTFC Redevelopment Corporation 39.05 (0.00%) 39.05 59 (51.09%) 31.55 27.695
TFHI Top Frontier Investment Holdings, Inc. 129 (-0.54%) 129.7 241.8 (87.44%) 119
TUGS Harbor Star Shipping Services, Inc. 1.04 (-2.80%) 1.07 1.68 (61.54%) 0.51
UBP Union Bank of the Philippines 54.2 (0.09%) 54.15 63.9 (17.90%) 49 4.705 1.90 (3.51%)
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 0.0047 (-2.08%) 0.0048 0.008 (70.21%) 0.0032 -23.50
URC Universal Robina Corporation 133.4 (0.30%) 133 168 (25.94%) 82 30.113 3.15 (2.36%)
V Vantage Equities, Inc. 1.03 (0.00%) 1.03 1.25 (21.36%) 0.9 6.405
VITA Vitarich Corporation 0.78 (0.00%) 0.78 1.35 (73.08%) 0.63 19.50
VLL Vista Land and Lifescapes, Inc. 3.53 (5.37%) 3.35 7.77 (120.11%) 2.86 3.971 0.26 (7.37%)
VMC Victorias Milling Company, Inc. 2.24 (0.45%) 2.23 2.95 (31.70%) 2.11 10.182
VUL Vulcan Industrial and Mining Corporation 0.75 (0.00%) 0.75 1.34 (78.67%) 0.48 7.553
VVT Vivant Corporation 13 (-7.14%) 14 17 (30.77%) 11 5.689 0.34 (2.62%)
WEB Philweb Corporation 2.14 (0.94%) 2.12 5.17 (141.59%) 1.1 2.884
WIN Wellex Industries, Inc. 0.188 (0.00%) 0.188 0.234 (24.47%) 0.156 -20.889
WLCON Wilcon Depot, Inc. 15.88 (1.79%) 15.6 19 (19.65%) 10.5 0.16 (1.01%)
WPI Waterfront Philippines, Inc. 0.38 (0.00%) 0.38 0.7 (84.21%) 0.3 2.36
X Xurpas Inc. 0.55 (0.00%) 0.55 1.16 (110.91%) 0.4
ZHI Zeus Holdings, Inc. 0.136 (1.49%) 0.134 0.265 (94.85%) 0.104 -566.667

Labels: