PSEi: 6489.65 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. 7.25 (3.72%) 6.99 8 (10.34%) 6
8990P 8990 Holdings - Series A Perpetual Pref 101.1 (0.00%) 101.1 101.9 (0.79%) 95.05
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. 7.76 (0.00%) 7.76 8.6 (10.82%) 5.41 1,231.746
ABA AbaCore Capital Holdings, Inc. 2.04 (-0.97%) 2.06 2.95 (44.61%) 0.8 9.183
ABG Asiabest Group International, Inc. 3.54 (0.28%) 3.53 6.1 (72.32%) 3.27 708.00
ABS ABS-CBN Corporation 7.56 (0.00%) 7.56 14.44 (91.01%) 7 2.953
ABSP ABS-CBN Holdings Corporation ''PDR'' 8.4 (5.00%) 8 14.48 (72.38%) 7.2
AC Ayala Corporation 694 (-2.94%) 715 915 (31.84%) 575.5 12.823 6.92 (1.00%)
ACE Acesite (Phils.) Hotel Corp. 1.6 (14.29%) 1.4 1.82 (13.75%) 1.35 8.421
ACEN AC Energy Corporation 7.36 (-1.21%) 7.45 11.44 (55.43%) 5.41 0.06 (0.82%)
ACEX ACE Enexor, Inc. 14.8 (-1.20%) 14.98 43 (190.54%) 7.63
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 485 (-0.82%) 489 538 (10.93%) 460.8 26.25 (5.41%)
ACR Alsons Consolidated Resources, Inc. 0.79 (-3.66%) 0.82 1.24 (56.96%) 0.75 34.348 0.02 (2.53%)
AEV Aboitiz Equity Ventures, Inc. 55.1 (-4.17%) 57.5 65.15 (18.24%) 44.85 14.085 0.91 (1.65%)
AGI Alliance Global Group, Inc. 9.95 (0.00%) 9.95 13.3 (33.67%) 7.68 5.446 0.07 (0.70%)
ALCO Arthaland Corporation 0.55 (5.77%) 0.52 0.64 (16.36%) 0.48 2.892 0.01 (1.82%)
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%) 102 109.9 (7.75%) 91.15 3.46 (3.39%)
ALHI Anchor Land Holdings, Inc. 5.96 (0.00%) 5.96 8.98 (50.67%) 4.02 7.74 0.04 (0.67%)
ALI Ayala Land, Inc. 29 (-2.03%) 29.6 39.8 (37.24%) 22.35 12.889 0.27 (0.93%)
ALLDY 0.248 (0.00%) 0.248 0.73 (194.35%) 0.236
ALLHC AyalaLand Logistics Holdings Corp. 3.19 (2.24%) 3.12 6.81 (113.48%) 2.85
ANI AgriNurture, Inc. 7.6 (0.00%) 7.6 7.73 (1.71%) 3.6 760.00
ANS A. Soriano Corporation 9 (1.12%) 8.9 10.44 (16.00%) 7.1 5.882 0.75 (8.33%)
AP Aboitiz Power Corporation 33.55 (-1.32%) 34 37.45 (11.62%) 28.5 14.277 0.85 (2.53%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 480 (-1.88%) 489.2 525 (9.38%) 475 24.11 (5.02%)
APC APC Group, Inc. 0.203 (-0.98%) 0.205 0.27 (33.00%) 0.171 10.15
APL Apollo Global Capital, Inc. 0.027 (-3.57%) 0.028 0.085 (214.81%) 0.026
APO Anglo-Philippine Holdings Corporation 0.62 (0.00%) 0.62 1.08 (74.19%) 0.58 6.889
APVI Altus Property Ventures, Inc. 12.98 (7.99%) 12.02 24.95 (92.22%) 11.5
APX Apex Mining Company, Inc. 1.77 (2.31%) 1.73 2.05 (15.82%) 1.32 35.40
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
ARA Araneta Properties, Inc. 1.08 (-2.70%) 1.11 2.35 (117.59%) 0.94 67.081
AREIT AREIT, Inc. 35.5 (0.00%) 35.5 52.5 (47.89%) 30.55 1.69 (4.76%)
ASLAG 1.74 (-1.14%) 1.76 2.48 (42.53%) 1.6
AT Atlas Cons. Mining and Dev't Corp. 3.65 (1.39%) 3.6 8.4 (130.14%) 3.14 60.833
ATI Asian Terminals, Inc. 13.9 (0.58%) 13.82 14.4 (3.60%) 12.82 7.473 0.70 (5.04%)
ATN ATN Holdings, Inc. ''A'' 0.355 (0.00%) 0.355 0.94 (164.79%) 0.33 514.493
ATNB ATN Holdings, Inc. ''B'' 0.35 (1.45%) 0.345 0.93 (165.71%) 0.325 318.182
AUB Asia United Bank Corporation 40 (0.00%) 40 45.85 (14.63%) 39.15 2.00 (5.00%)
AXLM Axelum Resources Corp. 2.49 (0.00%) 2.49 3 (20.48%) 2.04
BALAI 0.57 (0.00%) 0.57 1.1 (92.98%) 0.55
BC Benguet Corporation ''A'' 4.27 (1.67%) 4.2 7.68 (79.86%) 4.05 22.474
BCB Benguet Corporation ''B'' 4.4 (4.02%) 4.23 7.77 (76.59%) 4.03 4.356
BCOR Berjaya Philippines, Inc. 8.85 (0.00%) 8.85 9.3 (5.08%) 5.3 737.50
BCP Benguet Corporation Conv. Pref. ''A'' 33.2 (0.00%) 33.2 47.3 (42.47%) 31.55
BDO BDO Unibank, Inc. 128.2 (-1.38%) 130 140.4 (9.52%) 110 12.794 1.50 (1.17%)
BEL Belle Corporation 1.22 (-2.40%) 1.25 1.4 (14.75%) 1.09 4.436
BH BHI Holdings, Inc. 662 (0.00%) 662 1351 (104.08%) 662
BHI Boulevard Holdings, Inc. 0.051 (0.00%) 0.051 0.117 (129.41%) 0.047 85.00
BKR Bright Kindle Res. and Investments, Inc. 1.4 (1.45%) 1.38 2.78 (98.57%) 1.15
BLFI BDO Leasing and Finance, Inc. 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76 21.067
BLOOM Bloomberry Resorts Corporation 7.29 (-2.67%) 7.49 7.85 (7.68%) 5.5 8.073
BMM Bogo Medellin Milling Company 52.2 (0.00%) 52.2 74.9 (43.49%) 50 15.398
BNCOM 8.1 (1.12%) 8.01 12.58 (55.31%) 7.8
BPI Bank of the Philippine Islands 99 (-4.81%) 104 105.9 (6.97%) 84 15.493 1.80 (1.82%)
BRN A Brown Company, Inc. 0.71 (-1.39%) 0.72 0.97 (36.62%) 0.69 3.55
BRNP 103 (0.00%) 103 109 (5.83%) 99
BSC Basic Energy Corporation 0.305 (0.00%) 0.305 0.79 (159.02%) 0.285 152.50
C Chelsea Logistics and Infra Hdgs Corp. 1.17 (1.74%) 1.15 1.94 (65.81%) 1.07
CA Concrete Aggregates Corp. ''A'' 38 (0.00%) 38 48.5 (27.63%) 36.5 0.45 (1.18%)
CAB Concrete Aggregates Corp. ''B'' 40 (0.00%) 40 73.95 (84.88%) 39.1
CAT Central Azucarera De Tarlac 9.02 (0.00%) 9.02 13.8 (52.99%) 8 28.187
CDC Cityland Development Corporation 0.66 (0.00%) 0.66 0.78 (18.18%) 0.63 4.40 0.02 (3.03%)
CEB Cebu Air, Inc. 38.05 (-1.30%) 38.55 52 (36.66%) 35 2.50
CEBCP Cebu Air, Inc. Convertible Pref 37.9 (-0.26%) 38 48.75 (28.63%) 35
CEI Crown Equities, Inc. 0.08 (0.00%) 0.08 0.109 (36.25%) 0.076 70.175
CEU Centro Escolar University 6.54 (0.00%) 6.54 7.99 (22.17%) 6.01 9.211 0.80 (12.23%)
CHI Cebu Holdings, Inc. 6.12 (0.00%) 6.12 7.6 (24.18%) 5 7.948
CHIB China Banking Corporation 27.9 (0.00%) 27.9 31 (11.11%) 24.1 7.44 1.00 (3.58%)
CHP Cemex Holdings Philippines, Inc. 0.6 (-1.64%) 0.61 1.19 (98.33%) 0.58
CIC Concepcion Industrial Corporation 17.5 (0.57%) 17.4 22.7 (29.71%) 14.86 2.00 (11.43%)
CIP Chemical Industries of the Phils. 100 (0.00%) 100 132 (32.00%) 100
CLI Cebu Landmasters, Inc. 2.64 (3.53%) 2.55 3.06 (15.91%) 2.19 0.25 (9.47%)
CNPF Century Pacific Food, Inc. 23.6 (-0.84%) 23.8 29.25 (23.94%) 19.8 0.36 (1.53%)
CNVRG Converge ICT Solutions, Inc. 15.3 (-4.37%) 16 33.2 (116.99%) 11.02
COAL Coal Asia Holdings, Inc. 0.214 (-1.38%) 0.217 0.335 (56.54%) 0.189
COL COL Financial Group, Inc. 3.4 (4.94%) 3.24 4.3 (26.47%) 2.95 3.542 0.07 (2.06%)
COSCO Cosco Capital, Inc. 4 (0.25%) 3.99 5.26 (31.50%) 3.8 0.16 (4.00%)
CPG Century Properties Group, Inc. 0.335 (0.00%) 0.335 0.43 (28.36%) 0.33 3.045 0.01 (2.99%)
CPGP Century Properties Group, Inc. Pref. A 99.7 (0.00%) 99.7 103 (3.31%) 95 8.40 (8.43%)
CPM Century Peak Holdings Corporation 2.66 (0.00%) 2.66 2.95 (10.90%) 2.35 22.167
CREIT 2.31 (0.43%) 2.3 2.94 (27.27%) 1.97
CROWN Crown Asia Chemicals Corporation 1.47 (3.52%) 1.42 1.89 (28.57%) 1.23 0.02 (1.36%)
CSB Citystate Savings Bank 8 (0.00%) 8 8.5 (6.25%) 6.72
CTS 0.91 (0.00%) 0.91 1.19 (30.77%) 0.81
CYBR Cyber Bay Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.24 -7.021
DD DoubleDragon Properties Corp. 6.84 (0.29%) 6.82 11.46 (67.54%) 5.5 0.20 (2.92%)
DDMPR DDMP REIT, Inc. 1.3 (0.78%) 1.29 1.82 (40.00%) 1.17 0.10 (7.69%)
DDPR DoubleDragon Properties Corp. Pref. 95 (0.53%) 94.5 102 (7.37%) 90 8.10 (8.53%)
DELM Del Monte Pacific Limited 12.98 (0.62%) 12.9 16.6 (27.89%) 12 0.04 (0.31%)
DFNN DFNN, Inc. 3.6 (2.27%) 3.52 3.87 (7.50%) 2.2 37.113
DITO DITO CME Holdings Corp. 3.05 (-1.29%) 3.09 7.06 (131.48%) 2.4
DIZ Dizon Copper Silver Mines, Inc. 4 (24.61%) 3.21 7.35 (83.75%) 3 6.78
DMC DMCI Holdings, Inc. 9.8 (0.51%) 9.75 10.72 (9.39%) 7.5 12.405 0.96 (9.80%)
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) 9.71 (0.00%) 9.71 10.8 (11.23%) 9.71 0.65 (6.69%)
DMW D.M. Wenceslao and Associates, Inc. 6.7 (0.00%) 6.7 7 (4.48%) 6.11 0.05 (0.75%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 7.88 (-1.13%) 7.97 9.45 (19.92%) 6.42 21.297 0.19 (2.41%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.25 (-0.10%) 10.25
DWC Discovery World Corporation 1.38 (0.00%) 1.38 2.2 (59.42%) 1.25
EAGLE Eagle Cement Corporation 19.98 (-2.30%) 20.45 21.75 (8.86%) 11.82 0.33 (1.65%)
ECP Easycall Comm. Phils., Inc. 3.9 (0.00%) 3.9 6.17 (58.21%) 2.88 10.541
EEI EEI Corporation 3.19 (0.31%) 3.18 6.95 (117.87%) 3.11 2.859
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. 0.188 (-0.53%) 0.189 0.27 (43.62%) 0.181 4.476
EMI 20.4 (0.74%) 20.25 25.05 (22.79%) 12.2
EURO Euro-Med Laboratories Phil., Inc. 0.9 (0.00%) 0.9 1.55 (72.22%) 0.8 10.00
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.248 (-0.40%) 0.249 0.365 (47.18%) 0.24 5.905
EW East West Banking Corporation 6.85 (1.48%) 6.75 9.84 (43.65%) 5.6 2.473
FAF First Abacus Financial Holdings Corp. 0.62 (0.00%) 0.62 0.72 (16.13%) 0.59 206.667
FB San Miguel Food and Beverage, Inc. 39.55 (3.53%) 38.2 75.7 (91.40%) 34.1 1.70 (4.30%)
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
FCG 0.6 (0.00%) 0.6 1.02 (70.00%) 0.475
FDC Filinvest Development Corporation 6.59 (1.38%) 6.5 7.99 (21.24%) 6.4 4.775 0.10 (1.52%)
FERRO Ferronoux Holdings, Inc. 1.87 (0.00%) 1.87 3.38 (80.75%) 1.7
FEU Far Eastern University, Inc. 555 (-6.25%) 592 597 (7.57%) 529 30.868 13.00 (2.34%)
FFI Filipino Fund, Inc. 3.66 (0.00%) 3.66 7 (91.26%) 3.66 475.325
FGEN First Gen Corporation 16.88 (0.00%) 16.88 29.5 (74.76%) 14.9 4.178 0.70 (4.15%)
FGENG First Gen Corporation - Series G Pref. 100.4 (0.00%) 100.4 111.6 (11.16%) 99.5
FILRT 5.74 (0.70%) 5.7 7.86 (36.93%) 5.5
FJP F and J Prince Holdings Corp. ''A'' 1.99 (0.00%) 1.99 2.7 (35.68%) 1.81 24.875 0.10 (5.03%)
FJPB F and J Prince Holdings Corp. ''B'' 2.63 (0.00%) 2.63 3.74 (42.21%) 2.5
FLI Filinvest Land, Inc. 0.89 (0.00%) 0.89 1.12 (25.84%) 0.73 3.423 0.03 (3.37%)
FMETF First Metro Philippine Equity ETF 99.8 (-3.67%) 103.6 115 (15.23%) 88.55
FNI Global Ferronickel Holdings, Inc. 2.41 (-1.63%) 2.45 3.5 (45.23%) 1.97 0.20 (8.30%)
FOOD Alliance Select Foods Int'l, Inc. 0.52 (-1.89%) 0.53 0.65 (25.00%) 0.51 9.979
FPH First Phil. Holdings Corp. 61.8 (-0.32%) 62 73.3 (18.61%) 58 2.571 2.20 (3.56%)
FPI Forum Pacific, Inc. 0.23 (0.00%) 0.23 0.29 (26.09%) 0.203 -7.419
FRUIT Fruitas Holdings, Inc. 1.01 (-0.98%) 1.02 1.3 (28.71%) 0.91
GEO GEOGRACE Resources Philippines, Inc. 0.192 (1.05%) 0.19 0.228 (18.75%) 0.17 30.00
GERI Global-Estate Resorts, Inc. 0.91 (-4.21%) 0.95 1.01 (10.99%) 0.75 6.691
GLO Globe Telecom, Inc. 2280 (-2.98%) 2350 3593.35 (57.60%) 1916.71 13.991 108.00 (4.74%)
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. 10.74 (0.00%) 10.74 16.52 (53.82%) 9.54 19.926 1.35 (12.57%)
GMAP GMA Holdings, Inc. ''PDR'' 10.32 (-1.71%) 10.5 15.6 (51.16%) 9.85
GPH Grand Plaza Hotel Corporation 11.98 (0.00%) 11.98 19 (58.60%) 10
GREEN Greenergy Holdings, Inc. 1.56 (0.65%) 1.55 2.44 (56.41%) 1.44 0.881
GSMI Ginebra San Miguel Inc. 105.6 (-0.28%) 105.9 126 (19.32%) 96 18.624 4.00 (3.79%)
GTCAP GT Capital Holdings, Inc. 438 (-2.67%) 450 603 (37.67%) 380 4.782 3.00 (0.68%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 968 (0.00%) 968 1036 (7.02%) 940 46.30 (4.78%)
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 950 (-1.04%) 960 1048 (10.32%) 900 50.95 (5.36%)
HI House of Investments, Inc. 3.55 (0.00%) 3.55 3.9 (9.86%) 3.28 2.899
HLCM Holcim Philippines, Inc. 4.15 (-1.19%) 4.2 6.29 (51.57%) 3.72 7.411 0.43 (10.36%)
HOME AllHome Corp. 1.67 (1.83%) 1.64 10.1 (504.79%) 1.46 0.05 (2.99%)
HOUSE 8990 Holdings, Inc. 9.8 (3.16%) 9.5 14 (42.86%) 9.1 0.40 (4.08%)
HTI 0.99 (1.02%) 0.98 1.73 (74.75%) 0.75
HVN Golden MV Holdings, Inc. 630 (0.00%) 630 690 (9.52%) 480
I I-Remit, Inc. 0.89 (-1.11%) 0.9 1.09 (22.47%) 0.65 97.802
ICT Int'l Container Terminal Services, Inc. 193.5 (-1.68%) 196.8 236.6 (22.27%) 152.8 186.787 5.00 (2.58%)
IDC Italpinas Development Corporation 0.83 (1.22%) 0.82 1.79 (115.66%) 0.6
IMI Integrated Micro-Electronics, Inc. 4.99 (2.67%) 4.86 10.7 (114.43%) 4.8 4.56
IMP Imperial Resources, Inc. 1.35 (0.75%) 1.34 1.48 (9.63%) 1.06 3.75
INFRA 0.9 (-3.23%) 0.93 1.25 (38.89%) 0.82
ION Ionics, Inc. 0.51 (-3.77%) 0.53 0.83 (62.75%) 0.425 2.14
IPM IPM Holdings, Inc. 6.4 (0.00%) 6.4 7.06 (10.31%) 6
IPO iPeople, Inc. 5.9 (0.00%) 5.9 9.03 (53.05%) 5.08 21.917 0.30 (5.08%)
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.295 (104.86%) 0.053 11,669.751
JAS Jackstones, Inc. 1.66 (0.00%) 1.66 1.95 (17.47%) 1.2
JFC Jollibee Foods Corporation 237 (-1.50%) 240.6 259.6 (9.54%) 192 40.258 1.67 (0.70%)
JFCPA 960 (3.45%) 928 1020 (6.25%) 921
JFCPB 924.5 (3.30%) 895 1035 (11.95%) 895
JGS JG Summit Holdings, Inc. 45.05 (-3.94%) 46.9 64.1 (42.29%) 40 10.309 0.38 (0.84%)
JOH Jolliville Holdings Corporation 4.5 (0.00%) 4.5 6.46 (43.56%) 3.91 13.661
KEEPR 1.23 (0.82%) 1.22 1.54 (25.20%) 1.02
KEP Keppel Philippines Properties, Inc. 3 (0.00%) 3 3.9 (30.00%) 2.85 300.00
KPH Keppel Philippines Holdings, Inc. ''A'' 6.6 (0.00%) 6.6 9.9 (50.00%) 5.96 20.755 0.10 (1.52%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 6.16 (0.00%) 6.16 10.7 (73.70%) 5.99 25.667
KPPI Kepwealth Property Phils., Inc. 1.5 (0.00%) 1.5 3.97 (164.67%) 1.46
LAND City and Land Developers, Inc. 0.83 (0.00%) 0.83 1.04 (25.30%) 0.66 6.917 0.01 (1.20%)
LBC LBC Express Holdings, Inc. 16.4 (0.00%) 16.4 27 (64.63%) 16.02
LC Lepanto Consolidated Mining Co. ''A'' 0.114 (0.00%) 0.114 0.187 (64.04%) 0.1 1.432
LCB Lepanto Consolidated Mining Co. ''B'' 0.11 (0.00%) 0.11 0.186 (69.09%) 0.1 1.382
LFM Liberty Flour Mills, Inc. 16.74 (0.00%) 16.74 28.95 (72.94%) 16.6 29.368 0.50 (2.99%)
LMG LMG Corp. 3.48 (0.00%) 3.48 4 (14.94%) 2.85 128.889
LODE Lodestar Investment Hldgs Corp. 0.54 (0.00%) 0.54 0.88 (62.96%) 0.45
LOTO Pacific Online Systems Corporation 1.6 (0.00%) 1.6 2.05 (28.12%) 1.03 2.235
LPC 0.159 (-5.92%) 0.169 0.75 (371.70%) 0.11
LPZ Lopez Holdings Corporation 2.93 (-1.35%) 2.97 3.34 (13.99%) 2.86 2.289
LR Leisure and Resorts World Corporation 2.68 (-0.37%) 2.69 3.13 (16.79%) 1.21 56.359
LRP Leisure and Resorts World Corp.-Pref 1 (0.00%) 1 1.08 (8.00%) 0.96
LSC Lorenzo Shipping Corporation 0.45 (0.00%) 0.45 0.97 (115.56%) 0.34 1.731
LTG LT Group, Inc. 8.91 (0.11%) 8.9 10.26 (15.15%) 7.7 4.164 1.08 (12.12%)
MA Manila Mining Corporation ''A'' 0.01 (0.00%) 0.01 0.0118 (18.00%) 0.0084 500.00
MAB Manila Mining Corporation ''B'' 0.011 (15.79%) 0.0095 0.012 (9.09%) 0.0088 550.00
MAC Macroasia Corporation 5.2 (-2.99%) 5.36 6.25 (20.19%) 4 7.324
MACAY Macay Holdings, Inc. 6.88 (49.89%) 4.59 7.98 (15.99%) 3.05
MAH Metro Alliance Hold'gs and Eqts. ''A'' 0.78 (0.00%) 0.78 1.37 (75.64%) 0.65
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 0.7 (0.00%) 0.7 1.09 (55.71%) 0.64
MARC Marcventures Holdings, Inc. 1.25 (-1.57%) 1.27 2.5 (100.00%) 1.02 96.154 0.26 (20.80%)
MAXS Max's Group, Inc. 4.99 (1.22%) 4.93 6.83 (36.87%) 4.2
MB Manila Bulletin Publishing Corp. 0.28 (-6.67%) 0.3 0.45 (60.71%) 0.275 38.356
MBC Manila Broadcasting Company 7.3 (23.31%) 5.92 10.5 (43.84%) 5.91
MBT Metropolitan Bank and Trust Company 54 (-4.76%) 56.7 63.5 (17.59%) 44.6 8.654 4.00 (7.41%)
MED MEDCO Holdings, Inc. 0.163 (0.00%) 0.163 0.34 (108.59%) 0.16
MEDIC 0.81 (2.53%) 0.79 2.12 (161.73%) 0.54
MEG Megaworld Corporation 2.24 (0.00%) 2.24 3.41 (52.23%) 1.95 4.148 0.04 (1.79%)
MER Manila Electric Company 285 (-0.77%) 287.2 380.8 (33.61%) 263 13.795 20.71 (7.27%)
MFC Manulife Financial Corporation 900 (0.00%) 900 1110 (23.33%) 800 8.323 1.17 (0.13%)
MFIN Makati Finance Corporation 1.8 (0.00%) 1.8 3.12 (73.33%) 1.8 0.01 (0.56%)
MG Millennium Global Holdings, Inc. 0.112 (0.90%) 0.111 0.169 (50.89%) 0.1
MHC Mabuhay Holdings Corporation 0.228 (0.00%) 0.228 0.435 (90.79%) 0.226 30.40
MJC Manila Jockey Club, Inc. 1.3 (0.00%) 1.3 2.4 (84.62%) 0.97 53.279
MJIC MJC Investments Corporation 1.3 (0.00%) 1.3 1.45 (11.54%) 0.67 650.00
MM MerryMart Consumer Corp. 1.32 (-5.04%) 1.39 2.99 (126.52%) 1.05
MONDE 11.9 (-6.30%) 12.7 18.16 (52.61%) 11.06
MPI Metro Pacific Investments Corporation 3.49 (-2.51%) 3.58 4.03 (15.47%) 3.3 4.616 0.11 (3.15%)
MRC MRC Allied, Inc. 0.178 (-1.11%) 0.18 0.315 (76.97%) 0.17 5.933
MREIT 12.28 (5.86%) 11.6 23.4 (90.55%) 11.2
MRSGI Metro Retail Stores Group, Inc. 1.4 (0.72%) 1.39 1.48 (5.71%) 1.09
MVC Mabuhay Vinyl Corporation 6 (-10.71%) 6.72 6.77 (12.83%) 3.3 10.909 0.10 (1.67%)
MWC Manila Water Company, Inc. 19.9 (-1.97%) 20.3 26.6 (33.67%) 13 9.005 0.53 (2.66%)
MWIDE Megawide Construction Corporation 3.48 (-0.57%) 3.5 5.7 (63.79%) 3 12.429
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. 0.8 (-3.61%) 0.83 1.4 (75.00%) 0.75 26.667
NIKL Nickel Asia Corporation 5.77 (-0.52%) 5.8 9.77 (69.32%) 4.76 28.85 0.90 (15.60%)
NOW Now Corporation 1.38 (4.55%) 1.32 1.75 (26.81%) 0.85
NRCP National Reinsurance Corp. of the Phils. 0.6 (0.00%) 0.6 0.72 (20.00%) 0.53 8.108
OM Omico Corporation 0.315 (0.00%) 0.315 0.38 (20.63%) 0.3 -13.259
OPM Oriental Pet. and Minerals Corp. ''A'' 0.011 (0.00%) 0.011 0.013 (18.18%) 0.0098 17.697 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.011 (0.00%) 0.011 0.014 (27.27%) 0.01 15.714
ORE Oriental Peninsula Resources Group, Inc. 0.72 (-2.70%) 0.74 1.31 (81.94%) 0.65 120.00
OV The Philodrill Corporation 0.0098 (0.00%) 0.0098 0.011 (12.24%) 0.0081 16.333
PA Pacifica Holdings, Inc. 1.92 (-1.54%) 1.95 3.29 (71.35%) 1.8 -21,333.332
PAL PAL Holdings Inc. 5.8 (-2.52%) 5.95 6.96 (20.00%) 5
PAX Paxys, Inc. 1.6 (0.00%) 1.6 2 (25.00%) 1.6 53.333
PBB Philippine Business Bank 8.6 (-0.46%) 8.64 10 (16.28%) 6.35 5.244
PBC Philippine Bank of Communications 12.8 (0.00%) 12.8 18.98 (48.28%) 12.72 5.311
PCOR Petron Corporation 2.35 (-3.29%) 2.43 3.99 (69.79%) 2.3 8.393
PERC Petroenergy Resources Corporation 4.8 (0.00%) 4.8 5.49 (14.38%) 3.9 9.322
PGOLD Puregold Price Club, Inc. 33 (0.00%) 33 40.6 (23.03%) 26.5 13.924 0.45 (1.36%)
PHA Premiere Horizon Alliance Corporation 0.32 (0.00%) 0.32 0.91 (184.38%) 0.255 17.778
PHES Phil. Estates Corporation 0.4 (0.00%) 0.4 0.59 (47.50%) 0.365 33.333
PHN Phinma Corporation 19 (-1.04%) 19.2 21.25 (11.84%) 17.78 22.892 0.40 (2.11%)
PHR PH Resorts Group Holdings, Inc. 0.81 (-1.22%) 0.82 1.56 (92.59%) 0.69
PIZZA Shakey's Pizza Asia Ventures, Inc. 7.55 (0.00%) 7.55 11.2 (48.34%) 6.7
PLC Premium Leisure Corp. 0.445 (-2.20%) 0.455 0.49 (10.11%) 0.39 0.04 (8.99%)
PMPC Panasonic Manufacturing Phils. Corp. 5.4 (0.93%) 5.35 6.6 (22.22%) 5 4.286 1.05 (19.44%)
PNB Philippine National Bank 19.6 (-0.91%) 19.78 21.35 (8.93%) 16.72 2.78
PNX Phoenix Petroleum Philippines, Inc. 8.69 (0.12%) 8.68 11.48 (32.11%) 6.93 14.246
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 90.9 (0.00%) 90.9 105 (15.51%) 75 10.14 (11.16%)
PNX4 Phoenix Petroleum - Perpetual Pref. 4 695 (0.72%) 690 1014 (45.90%) 600 56.76 (8.17%)
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 5.4 (0.00%) 5.4 6.18 (14.44%) 5 0.24 (4.44%)
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%) 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 1000 (1.01%) 990 1108 (10.80%) 941 68.71 (6.87%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 1015 (1.40%) 1001 1170 (15.27%) 1000 71.38 (7.03%)
PRIM Prime Media Holdings, Inc. 1.74 (-1.69%) 1.77 3.48 (100.00%) 1.1
PRMX Primex Corporation 2.2 (-0.90%) 2.22 2.87 (30.45%) 1.86 183.333 0.04 (1.82%)
PSB Philippine Savings Bank 56 (-4.27%) 58.5 59 (5.36%) 54.8 6.974 3.00 (5.36%)
PSE The Philippine Stock Exchange, Inc 160 (3.23%) 155 225 (40.63%) 151.2 19.208 16.00 (10.00%)
PTC Philippine Trust Company 100 (0.00%) 100 118 (18.00%) 90.5 128.205
PX Philex Mining Corporation 2.77 (1.84%) 2.72 6.68 (141.16%) 2.16 22.52 0.06 (2.17%)
PXP PXP Energy Corporation 6.28 (5.37%) 5.96 7.09 (12.90%) 3.99 22.429
RCB Rizal Commercial Banking Corp. 24.2 (-1.02%) 24.45 28.3 (16.94%) 18.5 8.705 0.49 (2.02%)
RCI Roxas and Company, Inc. 0.465 (1.09%) 0.46 0.78 (67.74%) 0.445 4.227
RCR 5.84 (1.74%) 5.74 8.94 (53.08%) 4.8
REG Republic Glass Holdings Corp. 2.9 (0.00%) 2.9 3.39 (16.90%) 2.12 24.167 0.03 (1.03%)
RFM RFM Corporation 3.75 (0.00%) 3.75 4.72 (25.87%) 3.72 10.417 0.23 (6.13%)
RLC Robinsons Land Corporation 16 (-1.36%) 16.22 20.9 (30.62%) 14.5 9.581 0.25 (1.56%)
RLT Philippine Realty and Holdings Corp. 0.189 (-1.05%) 0.191 0.28 (48.15%) 0.18 1.89
ROCK Rockwell Land Corporation 1.37 (0.00%) 1.37 1.58 (15.33%) 1.16 2.836 0.07 (5.11%)
ROX Roxas Holdings, Inc. 0.65 (0.00%) 0.65 1.61 (147.69%) 0.65 8.125
RRHI Robinsons Retail Holdings, Inc. 59 (1.90%) 57.9 68 (15.25%) 45.95 1.83 (3.10%)
SBS SBS Philippines Corporation 3.8 (0.00%) 3.8 4.3 (13.16%) 3.4 0.04 (1.05%)
SCC Semirara Mining and Power Corporation 32.85 (-4.23%) 34.3 44.4 (35.16%) 20.6 14.408 3.00 (9.13%)
SECB Security Bank Corporation 92 (-1.71%) 93.6 119.6 (30.00%) 78.1 6.866 3.00 (3.26%)
SEVN Philippine Seven Corporation 72.25 (-2.36%) 74 94 (30.10%) 48 37.827
SFI Swift Foods, Inc. 0.08 (-3.61%) 0.083 0.116 (45.00%) 0.076 1.594
SFIP Swift Foods, Inc. Conv. Pref. 1.95 (0.00%) 1.95 1.98 (1.54%) 1.4
SGI Solid Group, Inc. 0.86 (0.00%) 0.86 1.19 (38.37%) 0.79 7.167
SGP Synergy Grid and Dev't Phils., Inc. 11.82 (0.00%) 11.82 15.08 (27.58%) 10.8 295.50 0.88 (7.45%)
SHLPH Pilipinas Shell Petroleum Corporation 17.24 (0.00%) 17.24 22.25 (29.06%) 16.02
SHNG Shang Properties, Inc. 2.58 (0.39%) 2.57 2.62 (1.55%) 2.41 4.526 0.12 (4.65%)
SLF Sun Life Financial, Inc. 2500 (0.00%) 2500 2968 (18.72%) 1786 14.488 2.31 (0.09%)
SLI Sta. Lucia Land, Inc. 3.11 (0.32%) 3.1 3.16 (1.61%) 2.51 14.81 0.04 (1.29%)
SM SM Investments Corporation 901.5 (-8.01%) 980 999 (10.82%) 720 24.365 4.25 (0.47%)
SMC San Miguel Corporation 95 (-1.14%) 96.1 115.7 (21.79%) 92.1 16.02 1.40 (1.47%)
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. 75 (0.00%) 75 80 (6.67%) 74.3 5.11 (6.81%)
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 (-0.13%) 75.1 77.4 (3.20%) 73.8 4.74 (6.32%)
SMC2I San Miguel Corporation Series 2-I Pref. 74.5 (0.34%) 74.25 80 (7.38%) 72 4.75 (6.38%)
SMC2J 70.95 (2.75%) 69.05 78 (9.94%) 69.05
SMC2K 70 (0.00%) 70 77 (10.00%) 67.1
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73
SMPH SM Prime Holdings, Inc. 34.05 (-3.27%) 35.2 40.05 (17.62%) 29.7 25.795 0.08 (0.23%)
SOC SOCResources, Inc. 0.47 (0.00%) 0.47 0.67 (42.55%) 0.465 54.023
SPC SPC Power Corporation 10.02 (0.20%) 10 15.9 (58.68%) 8.36 8.42 1.95 (19.46%)
SPM Seafront Resources Corporation 1.79 (0.00%) 1.79 2.79 (55.87%) 1.78 8.999
SPNEC 1.35 (-4.93%) 1.42 2.29 (69.63%) 0.74
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 1.6 (0.63%) 1.59 1.64 (2.50%) 1
SSP SFA Semicon Philippines Corporation 1.49 (-0.67%) 1.5 1.75 (17.45%) 0.92
STI STI Education Systems Holdings, Inc. 0.33 (0.00%) 0.33 0.375 (13.64%) 0.31 5.50
STR Vistamalls, Inc. 3.48 (0.00%) 3.48 5.4 (55.17%) 2.5 11.154 0.03 (0.86%)
SUN Suntrust Home Developers, Inc. 0.96 (-1.03%) 0.97 1.27 (32.29%) 0.87 20.87
T TKC Metals Corporation 0.55 (0.00%) 0.55 1.2 (118.18%) 0.51 -1.10
TBGI Transpacific Broadband Group Int'l. Inc. 0.24 (-0.41%) 0.241 0.435 (81.25%) 0.211 1,200.00
TCB2A 0.95 (-3.06%) 0.98 1.03 (8.42%) 0.9
TECH Cirtek Holdings Philippines Corporation 2.56 (-0.39%) 2.57 4.16 (62.50%) 2.23 4.493
TECHW 0.58 (-1.69%) 0.59 1.03 (77.59%) 0.415
TEL PLDT, Inc. 1620 (-4.65%) 1699 1984 (22.47%) 1402 15.581 82.00 (5.06%)
TFC PTFC Redevelopment Corporation 43.25 (0.00%) 43.25 56.45 (30.52%) 32.95 17.028 1.50 (3.47%)
TFHI Top Frontier Investment Holdings, Inc. 97.25 (-1.77%) 99 129.9 (33.57%) 97
TUGS Harbor Star Shipping Services, Inc. 0.9 (-2.17%) 0.92 1.38 (53.33%) 0.62
UBP Union Bank of the Philippines 79.95 (-0.06%) 80 105.8 (32.33%) 68 6.94 3.50 (4.38%)
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 0.0051 (0.00%) 0.0051 0.0086 (68.63%) 0.0051 -25.50
URC Universal Robina Corporation 130.7 (-3.33%) 135.2 136.1 (4.13%) 93.25 29.503 3.30 (2.52%)
V Vantage Equities, Inc. 0.73 (0.00%) 0.73 0.9 (23.29%) 0.69 4.54
VITA Vitarich Corporation 0.57 (1.79%) 0.56 0.75 (31.58%) 0.5 14.25
VLL Vista Land and Lifescapes, Inc. 1.46 (-0.68%) 1.47 3.79 (159.59%) 1.39 1.642 0.05 (3.42%)
VMC Victorias Milling Company, Inc. 2.67 (0.00%) 2.67 3.1 (16.10%) 2.28 8.613 0.10 (3.75%)
VREIT 1.61 (0.00%) 1.61 1.77 (9.94%) 1.47
VUL Vulcan Industrial and Mining Corporation 0.82 (0.00%) 0.82 1.48 (80.49%) 0.76 8.258
VVT Vivant Corporation 12.84 (0.00%) 12.84 18.48 (43.93%) 12.82 5.619 0.70 (5.45%)
WEB Philweb Corporation 2.79 (-0.36%) 2.8 6.15 (120.43%) 1.77 3.76
WIN Wellex Industries, Inc. 0.235 (0.00%) 0.235 0.31 (31.91%) 0.215 -26.111
WLCON Wilcon Depot, Inc. 30.1 (-0.33%) 30.2 33.7 (11.96%) 21.05 0.12 (0.40%)
WPI Waterfront Philippines, Inc. 0.45 (-1.10%) 0.455 0.6 (33.33%) 0.41 2.795
X Xurpas Inc. 0.255 (-5.56%) 0.27 0.57 (123.53%) 0.25
ZHI Zeus Holdings, Inc. 0.127 (-7.97%) 0.138 0.186 (46.46%) 0.125 -529.167

Labels: