PSEi: 6155.43 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 2021 Cash Div (%)
2GO 2GO Group, Inc. 6.82 (-2.43%) 6.99 8.56 (25.51%) 6.81
8990P 8990 Holdings - Series A Perpetual Pref 100 (0.00%) 100 102 (2.00%) 95.05
AAA Asia Amalgamated Holdings Corp. 1.61 (0.00%) 1.61 2.25 (39.75%) 1.22 -35.698
AB Atok-Big Wedge Company, Inc. 7.02 (0.29%) 7 8.7 (23.93%) 5.5 1,114.286
ABA AbaCore Capital Holdings, Inc. 1.43 (-1.38%) 1.45 1.55 (8.39%) 0.82 6.437
ABG Asiabest Group International, Inc. 3.62 (0.00%) 3.62 7.3 (101.66%) 3.52 724.00
ABS ABS-CBN Corporation 10.18 (2.83%) 9.9 16.24 (59.53%) 8.7 3.977
ABSP ABS-CBN Holdings Corporation ''PDR'' 9.31 (1.86%) 9.14 15.44 (65.84%) 9
AC Ayala Corporation 600 (-4.46%) 628 903 (50.50%) 600 11.086 6.92 (1.15%)
ACE Acesite (Phils.) Hotel Corp. 1.47 (0.00%) 1.47 2.95 (100.68%) 1.38 7.737
ACEN AC Energy Corporation 8.04 (1.77%) 7.9 12.92 (60.70%) 6.23 0.06 (0.75%)
ACEX ACE Enexor, Inc. 9.9 (2.27%) 9.68 41.8 (322.22%) 7.94
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 501 (0.00%) 501 539.5 (7.68%) 490 26.25 (5.24%)
ACR Alsons Consolidated Resources, Inc. 0.97 (5.43%) 0.92 1.35 (39.18%) 0.88 42.174 0.02 (2.06%)
AEV Aboitiz Equity Ventures, Inc. 47.55 (-3.65%) 49.35 64.05 (34.70%) 37 12.155 0.91 (1.91%)
AGI Alliance Global Group, Inc. 8.8 (-4.86%) 9.25 13.3 (51.14%) 8.8 4.817 0.07 (0.80%)
ALCO Arthaland Corporation 0.57 (0.00%) 0.57 0.74 (29.82%) 0.52 2.997 0.01 (1.75%)
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'' 105 (0.00%) 105 110 (4.76%) 100 3.46 (3.30%)
ALHI Anchor Land Holdings, Inc. 6.58 (0.00%) 6.58 7.98 (21.28%) 5 8.545 0.04 (0.61%)
ALI Ayala Land, Inc. 25.5 (-4.85%) 26.8 39.7 (55.69%) 25.5 11.333 0.27 (1.06%)
ALLDY 0.325 (3.17%) 0.315 0.9 (176.92%) 0.3
ALLHC AyalaLand Logistics Holdings Corp. 3.3 (-2.37%) 3.38 6.73 (103.94%) 3.21
ANI AgriNurture, Inc. 4.73 (2.38%) 4.62 6.33 (33.83%) 3.98 473.00
ANS A. Soriano Corporation 8.99 (4.53%) 8.6 9.39 (4.45%) 6.1 5.876 0.75 (8.34%)
AP Aboitiz Power Corporation 29.5 (-0.17%) 29.55 37 (25.42%) 23 12.553 0.85 (2.88%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 501 (0.93%) 496.4 530 (5.79%) 496 24.11 (4.81%)
APC APC Group, Inc. 0.198 (1.54%) 0.195 0.4 (102.02%) 0.19 9.90
APL Apollo Global Capital, Inc. 0.038 (-5.00%) 0.04 0.18 (373.68%) 0.037
APO Anglo-Philippine Holdings Corporation 0.76 (1.33%) 0.75 1.1 (44.74%) 0.75 8.444
APVI Altus Property Ventures, Inc. 13.1 (0.77%) 13 23.4 (78.63%) 12.5
APX Apex Mining Company, Inc. 1.46 (-2.01%) 1.49 1.99 (36.30%) 1.33 29.20
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.011 (139.13%) 0.0007 -95.833
ARA Araneta Properties, Inc. 1.73 (-10.82%) 1.94 2.21 (27.75%) 0.94 107.453
AREIT AREIT, Inc. 34.9 (0.29%) 34.8 52.35 (50.00%) 34.25 1.69 (4.84%)
ASLAG 2.07 (-2.82%) 2.13 2.2 (6.28%) 1.62
AT Atlas Cons. Mining and Dev't Corp. 5.2 (8.11%) 4.81 8.4 (61.54%) 4.62 86.667
ATI Asian Terminals, Inc. 13.5 (-2.74%) 13.88 15.38 (13.93%) 13.02 7.258 0.70 (5.19%)
ATN ATN Holdings, Inc. ''A'' 0.41 (0.00%) 0.41 0.91 (121.95%) 0.385 594.203
ATNB ATN Holdings, Inc. ''B'' 0.45 (0.00%) 0.45 0.91 (102.22%) 0.385 409.091
AUB Asia United Bank Corporation 44.8 (0.00%) 44.8 47.6 (6.25%) 42 2.00 (4.46%)
AXLM Axelum Resources Corp. 2.31 (1.32%) 2.28 3 (29.87%) 2.25
BALAI 0.65 (-7.14%) 0.7 0.83 (27.69%) 0.63
BC Benguet Corporation ''A'' 5.5 (-6.78%) 5.9 7.6 (38.18%) 4.4 28.947
BCB Benguet Corporation ''B'' 5.6 (-5.08%) 5.9 7.56 (35.00%) 4.3 5.545
BCOR Berjaya Philippines, Inc. 6.15 (1.65%) 6.05 7.85 (27.64%) 5.32 512.50
BCP Benguet Corporation Conv. Pref. ''A'' 47.3 (0.00%) 47.3 47.3 (0.00%) 18.9
BDO BDO Unibank, Inc. 110.5 (-3.32%) 114.3 139.7 (26.43%) 102 11.028 1.50 (1.36%)
BEL Belle Corporation 1.19 (-0.83%) 1.2 1.49 (25.21%) 1.19 4.327
BH BHI Holdings, Inc. 662 (0.00%) 662 1350 (103.93%) 662
BHI Boulevard Holdings, Inc. 0.08 (-2.44%) 0.082 0.149 (86.25%) 0.063 133.333
BKR Bright Kindle Res. and Investments, Inc. 1.95 (-10.55%) 2.18 2.6 (33.33%) 0.89
BLFI BDO Leasing and Finance, Inc. 3.16 (0.00%) 3.16 3.16 (0.00%) 1.76 21.067
BLOOM Bloomberry Resorts Corporation 5.81 (-3.81%) 6.04 7.94 (36.66%) 5.29 6.434
BMM Bogo Medellin Milling Company 68.8 (0.00%) 68.8 80 (16.28%) 58 20.295
BNCOM 8 (-0.99%) 8.08 12.22 (52.75%) 8
BPI Bank of the Philippine Islands 84.8 (-1.85%) 86.4 102 (20.28%) 80.3 13.271 1.80 (2.12%)
BRN A Brown Company, Inc. 0.78 (-1.27%) 0.79 0.96 (23.08%) 0.73 3.90
BRNP 107.8 (0.00%) 107.8 109 (1.11%) 100
BSC Basic Energy Corporation 0.37 (-2.63%) 0.38 0.8 (116.22%) 0.355 185.00
C Chelsea Logistics and Infra Hdgs Corp. 1.39 (0.00%) 1.39 3.14 (125.90%) 1.32
CA Concrete Aggregates Corp. ''A'' 40.2 (0.00%) 40.2 54.4 (35.32%) 40.2 0.45 (1.12%)
CAB Concrete Aggregates Corp. ''B'' 46 (0.00%) 46 63 (36.96%) 39.1
CAT Central Azucarera De Tarlac 10 (0.00%) 10 14.8 (48.00%) 10 31.25
CDC Cityland Development Corporation 0.69 (0.00%) 0.69 1.04 (50.72%) 0.68 4.60 0.02 (2.90%)
CEB Cebu Air, Inc. 41.55 (-1.77%) 42.3 54.2 (30.45%) 38.9 2.73
CEBCP Cebu Air, Inc. Convertible Pref 43.5 (4.07%) 41.8 53 (21.84%) 38.6
CEI Crown Equities, Inc. 0.091 (-1.09%) 0.092 0.139 (52.75%) 0.082 79.825
CEU Centro Escolar University 6.69 (2.92%) 6.5 7.52 (12.41%) 6.49 9.423 0.80 (11.96%)
CHI Cebu Holdings, Inc. 6.12 (0.00%) 6.12 7.5 (22.55%) 5.48 7.948
CHIB China Banking Corporation 26.9 (-0.19%) 26.95 28.1 (4.46%) 23.8 7.173 1.00 (3.72%)
CHP Cemex Holdings Philippines, Inc. 0.64 (0.00%) 0.64 1.43 (123.44%) 0.62
CIC Concepcion Industrial Corporation 18.98 (0.00%) 18.98 24 (26.45%) 18 2.00 (10.54%)
CIP Chemical Industries of the Phils. 130 (0.00%) 130 200 (53.85%) 130
CLI Cebu Landmasters, Inc. 2.5 (0.00%) 2.5 3.86 (54.40%) 2.49 0.25 (10.00%)
CNPF Century Pacific Food, Inc. 22 (1.15%) 21.75 29.25 (32.95%) 19.98 0.36 (1.64%)
CNVRG Converge ICT Solutions, Inc. 21.15 (-2.98%) 21.8 44 (108.04%) 18.5
COAL Coal Asia Holdings, Inc. 0.22 (0.00%) 0.22 0.32 (45.45%) 0.209
COL COL Financial Group, Inc. 3.45 (-1.43%) 3.5 4.44 (28.70%) 3.4 3.594 0.07 (2.03%)
COSCO Cosco Capital, Inc. 4.31 (0.23%) 4.3 5.45 (26.45%) 4.24 0.16 (3.71%)
CPG Century Properties Group, Inc. 0.365 (-2.67%) 0.375 0.57 (56.16%) 0.365 3.318 0.01 (2.74%)
CPGP Century Properties Group, Inc. Pref. A 101 (0.00%) 101 105.5 (4.46%) 100 8.40 (8.32%)
CPM Century Peak Holdings Corporation 2.74 (0.00%) 2.74 2.95 (7.66%) 2.48 22.833
CREIT 2.41 (-1.23%) 2.44 2.84 (17.84%) 2.34
CROWN Crown Asia Chemicals Corporation 1.75 (0.00%) 1.75 1.88 (7.43%) 1.64 0.02 (1.14%)
CSB Citystate Savings Bank 8.39 (0.00%) 8.39 8.5 (1.31%) 6.76
CTS 0.93 (0.00%) 0.93 1.11 (19.35%) 0.82
CYBR Cyber Bay Corporation 0.33 (0.00%) 0.33 0.435 (31.82%) 0.245 -7.021
DD DoubleDragon Properties Corp. 8.27 (-0.60%) 8.32 12.2 (47.52%) 6.9 0.20 (2.42%)
DDMPR DDMP REIT, Inc. 1.46 (-0.68%) 1.47 2.01 (37.67%) 1.42 0.10 (6.85%)
DDPR DoubleDragon Properties Corp. Pref. 100 (0.00%) 100 102.8 (2.80%) 96.2 8.10 (8.10%)
DELM Del Monte Pacific Limited 14.5 (-0.14%) 14.52 17.98 (24.00%) 12.48 0.04 (0.28%)
DFNN DFNN, Inc. 3.3 (0.30%) 3.29 4.8 (45.45%) 2.25 34.021
DITO DITO CME Holdings Corp. 3.93 (-4.15%) 4.1 8.93 (127.23%) 3.61
DIZ Dizon Copper Silver Mines, Inc. 4.29 (0.00%) 4.29 6.86 (59.91%) 3.8 7.271
DMC DMCI Holdings, Inc. 8.82 (0.11%) 8.81 9.5 (7.71%) 5.48 11.165 0.96 (10.88%)
DMCP DMCI Holdings, Inc. Pref. 1400 (0.00%) 1400 1400 (0.00%) 1400
DMPA1 Del Monte Pacific Ltd A-1 Pref. (USD) 10 (0.00%) 10 10.3 (3.00%) 9.4 0.66 (6.60%)
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 10.12 (0.00%) 10.12 10.8 (6.72%) 9.92 0.65 (6.42%)
DMW D.M. Wenceslao and Associates, Inc. 6.76 (0.45%) 6.73 7.19 (6.36%) 6.35 0.05 (0.74%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.4 (123.78%) 2.81
DNL D and L Industries, Inc. 6.82 (3.02%) 6.62 9.45 (38.56%) 6.5 18.432 0.19 (2.79%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.25 (-0.10%) 10.25
DWC Discovery World Corporation 1.6 (-8.05%) 1.74 3.26 (103.75%) 1.43
EAGLE Eagle Cement Corporation 12.06 (-3.21%) 12.46 15.7 (30.18%) 12.06 0.33 (2.74%)
ECP Easycall Comm. Phils., Inc. 3.88 (0.00%) 3.88 6.15 (58.51%) 3.51 10.486
EEI EEI Corporation 3.55 (-3.01%) 3.66 8.6 (142.25%) 3.12 3.182
EG IP E-Game Ventures Inc. 0.0094 (0.00%) 0.0094 0.013 (38.30%) 0.0086 2.35
ELI Empire East Land Holdings, Inc. 0.2 (1.01%) 0.198 0.315 (57.50%) 0.198 4.762
EMP Emperador Inc. 19.04 (-1.35%) 19.3 24.3 (27.63%) 11.82 0.32 (1.68%)
EURO Euro-Med Laboratories Phil., Inc. 1 (-1.96%) 1.02 2.07 (107.00%) 1 11.111
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.25 (-1.96%) 0.255 0.57 (128.00%) 0.24 5.952
EW East West Banking Corporation 7 (-0.14%) 7.01 10.66 (52.29%) 6.96 2.527
FAF First Abacus Financial Holdings Corp. 0.71 (18.33%) 0.6 0.72 (1.41%) 0.56 236.667
FB San Miguel Food and Beverage, Inc. 45 (-7.22%) 48.5 85 (88.89%) 45 1.70 (3.78%)
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%) 960
FCG 0.59 (0.00%) 0.59 0.92 (55.93%) 0.48
FDC Filinvest Development Corporation 7.02 (1.01%) 6.95 8.2 (16.81%) 6.72 5.087 0.10 (1.42%)
FERRO Ferronoux Holdings, Inc. 2.11 (0.00%) 2.11 3.54 (67.77%) 2.1
FEU Far Eastern University, Inc. 530.5 (0.00%) 530.5 600 (13.10%) 530 29.505 13.00 (2.45%)
FFI Filipino Fund, Inc. 5.5 (0.00%) 5.5 7.95 (44.55%) 3.82 714.286
FGEN First Gen Corporation 16.9 (-0.59%) 17 33.95 (100.89%) 16.52 4.183 0.70 (4.14%)
FGENG First Gen Corporation - Series G Pref. 99.5 (-4.69%) 104.4 111.6 (12.16%) 99.5
FILRT 6.8 (0.00%) 6.8 7.98 (17.35%) 6.74
FJP F and J Prince Holdings Corp. ''A'' 2.5 (11.61%) 2.24 3.1 (24.00%) 2.24 31.25 0.10 (4.00%)
FJPB F and J Prince Holdings Corp. ''B'' 2.63 (0.00%) 2.63 3.74 (42.21%) 2.5
FLI Filinvest Land, Inc. 0.88 (0.00%) 0.88 1.16 (31.82%) 0.85 3.385 0.03 (3.41%)
FMETF First Metro Philippine Equity ETF 95 (-2.11%) 97.05 114 (20.00%) 93.5
FNI Global Ferronickel Holdings, Inc. 2.4 (0.00%) 2.4 3.47 (44.58%) 2.04 0.20 (8.33%)
FOOD Alliance Select Foods Int'l, Inc. 0.55 (0.00%) 0.55 0.68 (23.64%) 0.52 10.555
FPH First Phil. Holdings Corp. 60.5 (0.00%) 60.5 79.1 (30.74%) 60 2.517 2.20 (3.64%)
FPI Forum Pacific, Inc. 0.208 (0.00%) 0.208 0.34 (63.46%) 0.203 -6.71
FRUIT Fruitas Holdings, Inc. 1.08 (0.93%) 1.07 1.4 (29.63%) 1.01
GEO GEOGRACE Resources Philippines, Inc. 0.17 (0.00%) 0.17 0.36 (111.76%) 0.17 26.563
GERI Global-Estate Resorts, Inc. 0.92 (9.52%) 0.84 1.33 (44.57%) 0.81 6.765
GLO Globe Telecom, Inc. 2268 (-0.53%) 2280 3630 (60.05%) 1840 13.918 108.00 (4.76%)
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. 11.2 (-2.27%) 11.46 16.08 (43.57%) 9.76 20.779 1.35 (12.05%)
GMAP GMA Holdings, Inc. ''PDR'' 11.42 (0.00%) 11.42 15.04 (31.70%) 10.04
GPH Grand Plaza Hotel Corporation 14.54 (0.00%) 14.54 19 (30.67%) 10.38
GREEN Greenergy Holdings, Inc. 1.61 (-0.62%) 1.62 4.46 (177.02%) 1.45 0.91
GSMI Ginebra San Miguel Inc. 98 (-2.00%) 100 124 (26.53%) 85 17.284 4.00 (4.08%)
GTCAP GT Capital Holdings, Inc. 489 (1.45%) 482 629.5 (28.73%) 462 5.338 3.00 (0.61%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 960 (0.00%) 960 1040 (8.33%) 960 46.30 (4.82%)
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 1019 (0.00%) 1019 1050 (3.04%) 1005 50.95 (5.00%)
HI House of Investments, Inc. 3.4 (1.49%) 3.35 4.42 (30.00%) 3.31 2.777
HLCM Holcim Philippines, Inc. 5.28 (0.57%) 5.25 7.48 (41.67%) 5.01 9.429 0.43 (8.14%)
HOME AllHome Corp. 4.75 (3.26%) 4.6 10.98 (131.16%) 4.45 0.05 (1.05%)
HOUSE 8990 Holdings, Inc. 10.18 (-0.20%) 10.2 13.96 (37.13%) 7.02 0.40 (3.93%)
HTI 0.96 (-1.03%) 0.97 1.6 (66.67%) 0.84
HVN Golden MV Holdings, Inc. 675 (0.00%) 675 690 (2.22%) 439
I I-Remit, Inc. 0.83 (0.00%) 0.83 1.38 (66.27%) 0.69 91.209
ICT Int'l Container Terminal Services, Inc. 184 (-6.07%) 195.9 233 (26.63%) 154.1 177.617 5.00 (2.72%)
IDC Italpinas Development Corporation 0.75 (-2.60%) 0.77 1.79 (138.67%) 0.72
IMI Integrated Micro-Electronics, Inc. 6.19 (2.15%) 6.06 10.6 (71.24%) 6 5.657
IMP Imperial Resources, Inc. 1.34 (0.00%) 1.34 1.75 (30.60%) 1.09 3.722
ION Ionics, Inc. 0.59 (0.00%) 0.59 1.14 (93.22%) 0.5 2.476
IPM IPM Holdings, Inc. 7 (0.00%) 7 7.1 (1.43%) 5.6
IPO iPeople, Inc. 7.22 (0.00%) 7.22 7.98 (10.53%) 6.5 26.82 0.30 (4.16%)
IRC Philippine Infradev Holdings Inc. 0.92 (-1.08%) 0.93 1.44 (56.52%) 0.88 0.868
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.265 (84.03%) 0.056 11,669.751
JAS Jackstones, Inc. 1.52 (-4.40%) 1.59 2.45 (61.18%) 1.52
JFC Jollibee Foods Corporation 203.6 (0.79%) 202 259.8 (27.60%) 182 34.585 1.67 (0.82%)
JFCPA 980 (0.00%) 980 1090 (11.22%) 952
JFCPB 966 (0.00%) 966 1048 (8.49%) 931
JGS JG Summit Holdings, Inc. 48.7 (-2.21%) 49.8 67.65 (38.91%) 47.9 11.144 0.38 (0.78%)
JOH Jolliville Holdings Corporation 3.91 (0.00%) 3.91 6.78 (73.40%) 3.91 11.87
KEEPR 1.09 (0.00%) 1.09 13.3 (1,120.18%) 1.08
KEP Keppel Philippines Properties, Inc. 2.85 (0.00%) 2.85 3.99 (40.00%) 2.85 285.00
KPH Keppel Philippines Holdings, Inc. ''A'' 7.5 (0.00%) 7.5 8 (6.67%) 5 23.585 0.10 (1.33%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 7.5 (0.00%) 7.5 8 (6.67%) 4.9 31.25
KPPI Kepwealth Property Phils., Inc. 2.9 (0.00%) 2.9 5.4 (86.21%) 2.3
LAND City and Land Developers, Inc. 0.71 (0.00%) 0.71 1.9 (167.61%) 0.7 5.917 0.01 (1.41%)
LBC LBC Express Holdings, Inc. 19.52 (-10.66%) 21.85 26 (33.20%) 16
LC Lepanto Consolidated Mining Co. ''A'' 0.135 (0.00%) 0.135 0.186 (37.78%) 0.124 1.696
LCB Lepanto Consolidated Mining Co. ''B'' 0.136 (-2.86%) 0.14 0.186 (36.76%) 0.127 1.709
LFM Liberty Flour Mills, Inc. 21 (0.00%) 21 31.9 (51.90%) 16.62 36.842 0.50 (2.38%)
LMG LMG Corp. 3.6 (0.00%) 3.6 4.6 (27.78%) 3 133.333
LODE Lodestar Investment Hldgs Corp. 0.57 (0.00%) 0.57 0.94 (64.91%) 0.455
LOTO Pacific Online Systems Corporation 1.44 (0.70%) 1.43 2.33 (61.81%) 1.3 2.011
LPZ Lopez Holdings Corporation 2.97 (0.68%) 2.95 3.4 (14.48%) 2.88 2.32
LR Leisure and Resorts World Corporation 1.39 (-0.71%) 1.4 1.99 (43.17%) 1.23 29.231
LRP Leisure and Resorts World Corp.-Pref 1 (0.00%) 1 1.06 (6.00%) 0.97
LSC Lorenzo Shipping Corporation 0.63 (-3.08%) 0.65 1.07 (69.84%) 0.39 2.423
LTG LT Group, Inc. 8.1 (-2.76%) 8.33 12.92 (59.51%) 8.02 3.785 1.08 (13.33%)
MA Manila Mining Corporation ''A'' 0.0096 (0.00%) 0.0096 0.0118 (22.92%) 0.0085 480.00
MAB Manila Mining Corporation ''B'' 0.0092 (1.10%) 0.0091 0.014 (52.17%) 0.0089 460.00
MAC Macroasia Corporation 4.32 (-1.14%) 4.37 6.45 (49.31%) 4.03 6.085
MACAY Macay Holdings, Inc. 3.05 (0.00%) 3.05 8.2 (168.85%) 3.05
MAH Metro Alliance Hold'gs and Eqts. ''A'' 0.9 (0.00%) 0.9 2.3 (155.56%) 0.9
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 0.9 (0.00%) 0.9 2.22 (146.67%) 0.9
MARC Marcventures Holdings, Inc. 1.45 (1.40%) 1.43 2.44 (68.28%) 0.86 111.538 0.26 (17.93%)
MAXS Max's Group, Inc. 4.6 (-1.29%) 4.66 7.58 (64.78%) 4.4
MB Manila Bulletin Publishing Corp. 0.375 (0.00%) 0.375 0.45 (20.00%) 0.34 51.37
MBC Manila Broadcasting Company 7.77 (0.00%) 7.77 11 (41.57%) 7.54
MBT Metropolitan Bank and Trust Company 47.8 (-2.25%) 48.9 60.75 (27.09%) 43 7.66 4.00 (8.37%)
MED MEDCO Holdings, Inc. 0.305 (0.00%) 0.305 0.41 (34.43%) 0.28
MEDIC 0.59 (1.72%) 0.58 1.7 (188.14%) 0.56
MEG Megaworld Corporation 2.16 (-5.26%) 2.28 3.38 (56.48%) 2.16 4.00 0.04 (1.85%)
MER Manila Electric Company 360 (1.41%) 355 380 (5.56%) 265 17.425 20.71 (5.75%)
MFC Manulife Financial Corporation 851.5 (0.00%) 851.5 1110 (30.36%) 800 7.874 1.17 (0.14%)
MFIN Makati Finance Corporation 2.15 (0.00%) 2.15 2.94 (36.74%) 2.1 0.01 (0.47%)
MG Millennium Global Holdings, Inc. 0.112 (0.00%) 0.112 0.295 (163.39%) 0.112
MHC Mabuhay Holdings Corporation 0.305 (0.00%) 0.305 0.56 (83.61%) 0.305 40.667
MJC Manila Jockey Club, Inc. 1.49 (0.00%) 1.49 2.4 (61.07%) 1.42 61.066
MJIC MJC Investments Corporation 0.98 (0.00%) 0.98 1.62 (65.31%) 0.98 490.00
MM MerryMart Consumer Corp. 1.29 (-1.53%) 1.31 4.21 (226.36%) 1.22
MONDE 13 (-1.37%) 13.18 20.25 (55.77%) 12.7
MPI Metro Pacific Investments Corporation 3.53 (-1.40%) 3.58 4.18 (18.41%) 3.5 4.669 0.11 (3.12%)
MRC MRC Allied, Inc. 0.184 (-3.66%) 0.191 0.425 (130.98%) 0.184 6.133
MREIT 15.2 (-0.52%) 15.28 22.5 (48.03%) 15.14
MRSGI Metro Retail Stores Group, Inc. 1.43 (-1.38%) 1.45 1.47 (2.80%) 1.24
MVC Mabuhay Vinyl Corporation 5.57 (0.00%) 5.57 5.9 (5.92%) 3.8 10.127 0.10 (1.80%)
MWC Manila Water Company, Inc. 16.72 (1.33%) 16.5 27 (61.48%) 16.2 7.566 0.53 (3.17%)
MWIDE Megawide Construction Corporation 4.55 (-2.15%) 4.65 7.27 (59.78%) 3.09 16.25
MWP Megawide Const. Corp. - Perpetual Pref. 100.7 (0.00%) 100.7 102.1 (1.39%) 99.9 7.03 (6.98%)
NI NiHAO Minerals Resources Int'l, Inc. 0.9 (-5.26%) 0.95 1.69 (87.78%) 0.89 30.00
NIKL Nickel Asia Corporation 6.3 (0.00%) 6.3 9.52 (51.11%) 4.9 31.50 0.90 (14.29%)
NOW Now Corporation 1.15 (1.77%) 1.13 2.65 (130.43%) 1.1
NRCP National Reinsurance Corp. of the Phils. 0.6 (0.00%) 0.6 0.72 (20.00%) 0.59 8.108
OM Omico Corporation 0.34 (0.00%) 0.34 0.44 (29.41%) 0.32 -14.311
OPM Oriental Pet. and Minerals Corp. ''A'' 0.011 (-8.33%) 0.012 0.013 (18.18%) 0.01 17.697 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.012 (0.00%) 0.012 0.013 (8.33%) 0.01 17.143
ORE Oriental Peninsula Resources Group, Inc. 0.7 (-1.41%) 0.71 1.29 (84.29%) 0.7 116.667
OV The Philodrill Corporation 0.0089 (-1.11%) 0.009 0.012 (34.83%) 0.0082 14.833
PA Pacifica Holdings, Inc. 2.26 (0.00%) 2.26 3.65 (61.50%) 2.15 -25,111.109
PAL PAL Holdings Inc. 5.5 (0.92%) 5.45 6.64 (20.73%) 5.4
PAX Paxys, Inc. 1.81 (0.00%) 1.81 2.48 (37.02%) 1.63 60.333
PBB Philippine Business Bank 7.01 (-2.64%) 7.2 11.1 (58.35%) 7 4.274
PBC Philippine Bank of Communications 17.98 (0.00%) 17.98 19.98 (11.12%) 15.54 7.461
PCOR Petron Corporation 3.03 (-0.66%) 3.05 4.02 (32.67%) 3.01 10.821
PERC Petroenergy Resources Corporation 4.84 (0.00%) 4.84 5.15 (6.40%) 3.91 9.40
PGOLD Puregold Price Club, Inc. 30.1 (-4.14%) 31.4 44.5 (47.84%) 30.1 12.70 0.45 (1.50%)
PHA Premiere Horizon Alliance Corporation 0.405 (-1.22%) 0.41 1.72 (324.69%) 0.39 22.50
PHES Phil. Estates Corporation 0.37 (0.00%) 0.37 0.99 (167.57%) 0.37 30.833
PHN Phinma Corporation 19.2 (0.00%) 19.2 21 (9.38%) 13 23.133 0.40 (2.08%)
PHR PH Resorts Group Holdings, Inc. 0.8 (0.00%) 0.8 1.96 (145.00%) 0.7
PIZZA Shakey's Pizza Asia Ventures, Inc. 7 (-0.71%) 7.05 10.4 (48.57%) 6.8
PLC Premium Leisure Corp. 0.4 (0.00%) 0.4 0.485 (21.25%) 0.395 0.04 (10.00%)
PMPC Panasonic Manufacturing Phils. Corp. 5.91 (-0.67%) 5.95 6.6 (11.68%) 5.6 4.69 1.05 (17.77%)
PNB Philippine National Bank 17.78 (-0.78%) 17.92 23.1 (29.92%) 17.6 2.522
PNX Phoenix Petroleum Philippines, Inc. 9.99 (0.00%) 9.99 13.08 (30.93%) 9.2 16.377
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 100.4 (0.00%) 100.4 102.5 (2.09%) 96.45
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 100.8 (0.00%) 100.8 107.6 (6.75%) 100.1 10.14 (10.06%)
PNX4 Phoenix Petroleum - Perpetual Pref. 4 979 (0.00%) 979 1019 (4.09%) 970 56.76 (5.80%)
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 5.5 (-0.54%) 5.53 6 (9.09%) 5.21 0.24 (4.36%)
PRC Philippine Racing Club, Inc. 4.8 (0.00%) 4.8 7.8 (62.50%) 4.8 7.754 0.16 (3.33%)
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1000 (0.00%) 1000 1028 (2.80%) 910
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1027 (0.00%) 1027 1054 (2.63%) 1000 68.58 (6.68%)
PRF3A Petron Corp. - Perpetual Pref. Series 3A 1045 (0.00%) 1045 1145 (9.57%) 1000 68.71 (6.58%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1062 (0.19%) 1060 1199 (12.90%) 1052 71.38 (6.72%)
PRIM Prime Media Holdings, Inc. 2.81 (-9.35%) 3.1 3.41 (21.35%) 1.1
PRMX Primex Corporation 2.09 (3.98%) 2.01 3.26 (55.98%) 1.65 174.167 0.04 (1.91%)
PSB Philippine Savings Bank 55.15 (0.00%) 55.15 58.5 (6.07%) 55 6.868 3.00 (5.44%)
PSE The Philippine Stock Exchange, Inc 185 (-0.80%) 186.5 247 (33.51%) 185 22.209 16.00 (8.65%)
PTC Philippine Trust Company 100 (0.00%) 100 118 (18.00%) 80 128.205
PX Philex Mining Corporation 3.43 (-0.87%) 3.46 6.62 (93.00%) 3.3 27.886 0.06 (1.75%)
PXP PXP Energy Corporation 5.3 (1.92%) 5.2 8.06 (52.08%) 4.1 18.929
RCB Rizal Commercial Banking Corp. 19.38 (0.00%) 19.38 22.6 (16.62%) 18.24 6.971 0.49 (2.53%)
RCI Roxas and Company, Inc. 0.53 (-3.64%) 0.55 1.05 (98.11%) 0.495 4.818
RCR 6.2 (0.00%) 6.2 8.8 (41.94%) 6.07
REG Republic Glass Holdings Corp. 2.9 (0.00%) 2.9 3.39 (16.90%) 2.27 24.167 0.03 (1.03%)
RFM RFM Corporation 3.98 (-0.25%) 3.99 4.75 (19.35%) 3.96 11.056 0.23 (5.78%)
RLC Robinsons Land Corporation 17.24 (-2.82%) 17.74 20.5 (18.91%) 15.32 10.323 0.25 (1.45%)
RLT Philippine Realty and Holdings Corp. 0.236 (-0.42%) 0.237 0.44 (86.44%) 0.19 2.36
ROCK Rockwell Land Corporation 1.21 (0.00%) 1.21 1.6 (32.23%) 1.18 2.505 0.07 (5.79%)
ROX Roxas Holdings, Inc. 1.44 (-1.37%) 1.46 1.6 (11.11%) 1 18.00
RRHI Robinsons Retail Holdings, Inc. 50.4 (0.50%) 50.15 68.3 (35.52%) 46 1.83 (3.63%)
SBS SBS Philippines Corporation 3.99 (2.31%) 3.9 4.78 (19.80%) 3.76 0.04 (1.00%)
SCC Semirara Mining and Power Corporation 35 (1.89%) 34.35 37 (5.71%) 14.74 15.351 3.00 (8.57%)
SECB Security Bank Corporation 91.4 (-0.44%) 91.8 126.5 (38.40%) 87.85 6.821 3.00 (3.28%)
SEVN Philippine Seven Corporation 52.5 (0.00%) 52.5 98.95 (88.48%) 49 27.487
SFI Swift Foods, Inc. 0.091 (1.11%) 0.09 0.16 (75.82%) 0.09 1.813
SFIP Swift Foods, Inc. Conv. Pref. 1.5 (0.00%) 1.5 1.98 (32.00%) 1.4
SGI Solid Group, Inc. 0.84 (2.44%) 0.82 1.3 (54.76%) 0.82 7.00
SGP Synergy Grid and Dev't Phils., Inc. 12.16 (-0.33%) 12.2 15.94 (31.09%) 11.32 304.00 0.88 (7.24%)
SHLPH Pilipinas Shell Petroleum Corporation 18.1 (-0.55%) 18.2 24.25 (33.98%) 17
SHNG Shang Properties, Inc. 2.56 (1.19%) 2.53 2.71 (5.86%) 2.46 4.491 0.12 (4.69%)
SLF Sun Life Financial, Inc. 2366 (0.00%) 2366 2892 (22.23%) 1786 13.712 2.31 (0.10%)
SLI Sta. Lucia Land, Inc. 3.08 (0.65%) 3.06 3.2 (3.90%) 2.53 14.667 0.04 (1.30%)
SM SM Investments Corporation 782 (-4.63%) 820 1038 (32.74%) 763 21.135 4.25 (0.54%)
SMC San Miguel Corporation 107.9 (1.22%) 106.6 121.1 (12.23%) 101 18.196 1.40 (1.30%)
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 77.45 (1.84%) 74
SMC2C San Miguel Corporation Series 2-C Pref. 76.35 (0.00%) 76.35 80.4 (5.30%) 75.95 4.50 (5.89%)
SMC2D San Miguel Corporation Series 2-D Pref. 75.3 (0.00%) 75.3 76.15 (1.13%) 73.4
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. 76.5 (0.39%) 76.2 80 (4.58%) 75.05 5.11 (6.68%)
SMC2G San Miguel Corporation Series 2-G Pref. 76.7 (0.00%) 76.7 77.85 (1.50%) 73.75 1.23 (1.60%)
SMC2H San Miguel Corporation Series 2-H Pref. 74.7 (0.20%) 74.55 78 (4.42%) 74.55 4.74 (6.35%)
SMC2I San Miguel Corporation Series 2-I Pref. 76 (-1.81%) 77.4 79.8 (5.00%) 76 4.75 (6.25%)
SMC2J 75.7 (0.00%) 75.7 77.5 (2.38%) 71.5
SMC2K 72.75 (0.14%) 72.65 77 (5.84%) 72.2
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 79.95 (5.89%) 73
SMPH SM Prime Holdings, Inc. 36.55 (1.25%) 36.1 39.9 (9.17%) 31.45 27.689 0.08 (0.22%)
SOC SOCResources, Inc. 0.465 (0.00%) 0.465 0.82 (76.34%) 0.465 53.448
SPC SPC Power Corporation 9.07 (-1.20%) 9.18 15 (65.38%) 8.36 7.622 1.95 (21.50%)
SPM Seafront Resources Corporation 2.17 (0.00%) 2.17 2.79 (28.57%) 2.01 10.909
SPNEC 1.64 (-1.20%) 1.66 2.32 (41.46%) 1.01
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 1.23 (0.82%) 1.22 1.4 (13.82%) 1.01
SSP SFA Semicon Philippines Corporation 1.2 (21.21%) 0.99 1.52 (26.67%) 0.92
STI STI Education Systems Holdings, Inc. 0.34 (0.00%) 0.34 0.395 (16.18%) 0.315 5.667
STR Vistamalls, Inc. 3.3 (-5.71%) 3.5 4.29 (30.00%) 3.18 10.577 0.03 (0.91%)
SUN Suntrust Home Developers, Inc. 1 (-1.96%) 1.02 1.75 (75.00%) 0.94 21.739
T TKC Metals Corporation 0.77 (-1.28%) 0.78 1.1 (42.86%) 0.6 -1.54
TBGI Transpacific Broadband Group Int'l. Inc. 0.29 (0.00%) 0.29 0.52 (79.31%) 0.275 1,450.00
TCB2A 1.01 (0.00%) 1.01 1.08 (6.93%) 0.94
TECH Cirtek Holdings Philippines Corporation 2.64 (-3.30%) 2.73 5.96 (125.76%) 2.27 4.633
TECHW 0.51 (-1.92%) 0.52 1.9 (272.55%) 0.48
TEL PLDT, Inc. 1680 (-4.82%) 1765 1982 (17.98%) 1225 16.159 82.00 (4.88%)
TFC PTFC Redevelopment Corporation 43.2 (0.00%) 43.2 56.45 (30.67%) 32.95 17.008 1.50 (3.47%)
TFHI Top Frontier Investment Holdings, Inc. 116.5 (-0.43%) 117 140 (20.17%) 103.3
TUGS Harbor Star Shipping Services, Inc. 0.87 (0.00%) 0.87 1.27 (45.98%) 0.62
UBP Union Bank of the Philippines 75.8 (0.40%) 75.5 102.31 (34.97%) 54.29 6.58 3.50 (4.62%)
UNI Unioil Resources and Holdings Co., Inc. 0.246 (0.00%) 0.246 0.295 (19.92%) 0.211 585.714
UPM United Paragon Mining Corporation 0.0062 (5.08%) 0.0059 0.01 (61.29%) 0.0058 -31.00
URC Universal Robina Corporation 111 (2.78%) 108 150.8 (35.86%) 94 25.056 3.30 (2.97%)
V Vantage Equities, Inc. 0.77 (0.00%) 0.77 1 (29.87%) 0.7 4.789
VITA Vitarich Corporation 0.6 (-4.76%) 0.63 0.88 (46.67%) 0.55 15.00
VLL Vista Land and Lifescapes, Inc. 1.98 (-2.94%) 2.04 3.87 (95.45%) 1.92 2.227 0.05 (2.53%)
VMC Victorias Milling Company, Inc. 2.77 (10.80%) 2.5 3.01 (8.66%) 2.25 8.935 0.10 (3.61%)
VREIT 1.74 (-0.57%) 1.75 1.75 (0.57%) 1.71
VUL Vulcan Industrial and Mining Corporation 0.77 (-2.53%) 0.79 2.36 (206.49%) 0.77 7.754
VVT Vivant Corporation 16 (-4.19%) 16.7 18.9 (18.12%) 14 7.002 0.70 (4.38%)
WEB Philweb Corporation 4.85 (-11.50%) 5.48 6.09 (25.57%) 1.8 6.536
WIN Wellex Industries, Inc. 0.25 (0.00%) 0.25 0.33 (32.00%) 0.215 -27.778
WLCON Wilcon Depot, Inc. 23.8 (-1.86%) 24.25 34.95 (46.85%) 19.8 0.12 (0.50%)
WPI Waterfront Philippines, Inc. 0.41 (0.00%) 0.41 0.61 (48.78%) 0.41 2.547
X Xurpas Inc. 0.295 (1.72%) 0.29 0.53 (79.66%) 0.275
ZHI Zeus Holdings, Inc. 0.165 (-5.71%) 0.175 0.247 (49.70%) 0.152 -687.50

Labels: