PSEi: 6499.54 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 2023 Cash Div (%)
8990B 100.9 (0.00%) 100.9 101 (0.10%) 90.1
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. 3.29 (0.00%) 3.29 7.4 (124.92%) 2.51 522.222
ABA AbaCore Capital Holdings, Inc. 1.1 (-0.90%) 1.11 2.72 (147.27%) 0.77 4.951
ABG Asiabest Group International, Inc. 4.48 (0.00%) 4.48 4.5 (0.45%) 2.55 896.00
ABS ABS-CBN Corporation 3.95 (0.00%) 3.95 8 (102.53%) 3.1 1.543
ABSP ABS-CBN Holdings Corporation ''PDR'' 3.77 (0.00%) 3.77 7.47 (98.14%) 2
AC Ayala Corporation 595 (-1.00%) 601 735 (23.53%) 585 10.994 11.42 (1.92%)
ACE Acesite (Phils.) Hotel Corp. 1.76 (0.00%) 1.76 1.92 (9.09%) 1.45 9.263
ACEN AC Energy Corporation 3.33 (0.00%) 3.33 6.3 (89.19%) 3.23 0.04 (1.20%)
ACENA 1020 (0.00%) 1020 1100 (7.84%) 1000
ACENB 1070 (0.00%) 1070 1090 (1.87%) 1020
ACPA Ayala Corporation Preferred Class ''A'' 500 (0.00%) 500 540 (8.00%) 489
ACPAR 2490 (0.00%) 2490 2600 (4.42%) 2400
ACPB1 Ayala Corp. Class ''B'' Series 1 Pref. 498.2 (0.00%) 498.2 525 (5.38%) 460 26.25 (5.27%)
ACR Alsons Consolidated Resources, Inc. 0.53 (3.92%) 0.51 0.84 (58.49%) 0.5 23.043 0.02 (3.77%)
AEV Aboitiz Equity Ventures, Inc. 39 (0.52%) 38.8 57.45 (47.31%) 38.5 9.969 1.47 (3.77%)
AGI Alliance Global Group, Inc. 9.73 (1.99%) 9.54 14.28 (46.76%) 9.46 5.326 0.15 (1.54%)
ALCO Arthaland Corporation 0.48 (0.00%) 0.48 0.6 (25.00%) 0.35 2.524 0.01 (2.08%)
ALCPB Arthaland Corp. Perpetual Pref ''B'' 102.3 (0.00%) 102.3 115 (12.41%) 100
ALCPC Arthaland Corp. Perpetual Pref ''C'' 95.1 (0.00%) 95.1 101.9 (7.15%) 90.05
ALCPD 451 (0.00%) 451 500 (10.86%) 340
ALHI Anchor Land Holdings, Inc. 4.96 (0.00%) 4.96 7.99 (61.09%) 3.25 6.442 0.03 (0.60%)
ALI Ayala Land, Inc. 27.7 (-0.89%) 27.95 37.65 (35.92%) 23.15 12.311 0.37 (1.34%)
ALLDY 0.139 (-0.71%) 0.14 0.236 (69.78%) 0.131
ALLHC AyalaLand Logistics Holdings Corp. 1.86 (1.64%) 1.83 3.04 (63.44%) 1.44
ALTER 0.71 (0.00%) 0.71 1.32 (85.92%) 0.68
ANI AgriNurture, Inc. 0.54 (-5.26%) 0.57 7.6 (1,307.41%) 0.45 54.00
ANS A. Soriano Corporation 11.72 (-1.01%) 11.84 12.3 (4.95%) 10.18 7.66 1.50 (12.80%)
AP Aboitiz Power Corporation 36.4 (0.41%) 36.25 39.55 (8.65%) 29.4 15.489 1.87 (5.14%)
APB2R Ayala Corp. Class ''B'' Pref. Shares 490 (0.00%) 490 499 (1.84%) 470 24.11 (4.92%)
APC APC Group, Inc. 0.24 (2.13%) 0.235 0.31 (29.17%) 0.203 12.00
APL Apollo Global Capital, Inc. 0.0088 (-3.30%) 0.0091 0.032 (263.64%) 0.0086
APO Anglo-Philippine Holdings Corporation 0.435 (0.00%) 0.435 0.67 (54.02%) 0.39 4.833
APVI Altus Property Ventures, Inc. 9.2 (-3.56%) 9.54 11.58 (25.87%) 8.6
APX Apex Mining Company, Inc. 2.92 (2.46%) 2.85 3.27 (11.99%) 2.2 58.40 0.05 (1.71%)
AR Abra Mining and Industrial Corp. 0.0046 (0.00%) 0.0046 0.013 (182.61%) 0.0007 -95.833
ARA Araneta Properties, Inc. 0.85 (3.66%) 0.82 1.22 (43.53%) 0.75 52.795
AREIT AREIT, Inc. 32.9 (-0.15%) 32.95 35.95 (9.27%) 28.2 1.60 (4.86%)
ASLAG 1.03 (-6.36%) 1.1 1.63 (58.25%) 1.03
AT Atlas Cons. Mining and Dev't Corp. 4.01 (-3.14%) 4.14 4.61 (14.96%) 2.8 66.833
ATI Asian Terminals, Inc. 17.98 (0.00%) 17.98 23 (27.92%) 13.54 9.667 1.00 (5.56%)
ATN ATN Holdings, Inc. ''A'' 0.54 (0.00%) 0.54 0.71 (31.48%) 0.35 782.609
ATNB ATN Holdings, Inc. ''B'' 0.55 (0.00%) 0.55 0.75 (36.36%) 0.335 500.00
AUB Asia United Bank Corporation 38 (-2.06%) 38.8 40 (5.26%) 27.7 3.99 (10.50%)
AXLM Axelum Resources Corp. 2.1 (-1.87%) 2.14 2.78 (32.38%) 1.79
BALAI 0.385 (0.00%) 0.385 0.62 (61.04%) 0.34
BC Benguet Corporation ''A'' 4.22 (0.48%) 4.2 5.4 (27.96%) 3.8 22.211
BCB Benguet Corporation ''B'' 4.2 (0.00%) 4.2 5.49 (30.71%) 3.81 4.158
BCOR Berjaya Philippines, Inc. 7.61 (0.00%) 7.61 8.5 (11.70%) 6.53 634.167
BCP Benguet Corporation Conv. Pref. ''A'' 24.55 (0.00%) 24.55 34.95 (42.36%) 24.55
BDO BDO Unibank, Inc. 146.3 (-0.68%) 147.3 160.7 (9.84%) 122 14.601 3.00 (2.05%)
BEL Belle Corporation 1.84 (0.00%) 1.84 2.5 (35.87%) 1.11 6.691 0.06 (3.26%)
BH BHI Holdings, Inc. 680 (0.00%) 680 960 (41.18%) 680
BHI Boulevard Holdings, Inc. 0.051 (0.00%) 0.051 0.084 (64.71%) 0.05 85.00
BKR Bright Kindle Res. and Investments, Inc. 1.35 (0.00%) 1.35 1.74 (28.89%) 0.99
BLOOM Bloomberry Resorts Corporation 10.52 (0.57%) 10.46 12.04 (14.45%) 8.95 11.65
BMM Bogo Medellin Milling Company 52 (0.00%) 52 74.9 (44.04%) 50 15.339
BNCOM 6.36 (0.00%) 6.36 7.89 (24.06%) 5.5
BPI Bank of the Philippine Islands 114.6 (-2.05%) 117 125.1 (9.16%) 96 17.934 3.36 (2.93%)
BRN A Brown Company, Inc. 0.63 (0.00%) 0.63 0.79 (25.40%) 0.55 3.15
BRNP 96.5 (-0.52%) 97 103 (6.74%) 90
BRNPB 100 (0.00%) 100 103.5 (3.50%) 100
BRNPC 102 (0.00%) 102 103.5 (1.47%) 100.2
BSC Basic Energy Corporation 0.17 (1.19%) 0.168 0.275 (61.76%) 0.151 85.00
C Chelsea Logistics and Infra Hdgs Corp. 1.28 (-4.48%) 1.34 1.55 (21.09%) 0.89
CA Concrete Aggregates Corp. ''A'' 42 (0.00%) 42 59.45 (41.55%) 30 0.84 (2.00%)
CAB Concrete Aggregates Corp. ''B'' 58.9 (0.00%) 58.9 67.9 (15.28%) 27.65
CAT Central Azucarera De Tarlac 10.62 (0.19%) 10.6 22.4 (110.92%) 7 33.188
CDC Cityland Development Corporation 0.71 (1.43%) 0.7 0.8 (12.68%) 0.65 4.733 0.03 (4.23%)
CEB Cebu Air, Inc. 29.4 (-0.34%) 29.5 44 (49.66%) 29.1 1.932
CEBCP Cebu Air, Inc. Convertible Pref 34.75 (0.00%) 34.75 43.4 (24.89%) 31.1
CEI Crown Equities, Inc. 0.072 (-12.20%) 0.082 0.12 (66.67%) 0.056 63.158
CEU Centro Escolar University 10 (0.00%) 10 10 (0.00%) 6.61 14.085 1.20 (12.00%)
CHIB China Banking Corporation 36.7 (-1.87%) 37.4 38.2 (4.09%) 29 9.787 1.90 (5.18%)
CHP Cemex Holdings Philippines, Inc. 2.07 (-1.43%) 2.1 2.26 (9.18%) 0.74
CIC Concepcion Industrial Corporation 11.3 (0.00%) 11.3 17.68 (56.46%) 10.68 0.50 (4.42%)
CIP Chemical Industries of the Phils. 161.5 (0.00%) 161.5 264 (63.47%) 100
CLI Cebu Landmasters, Inc. 2.63 (-8.04%) 2.86 3 (14.07%) 2.3 0.18 (6.84%)
CLIA1 1000 (0.00%) 1000 1000 (0.00%) 1000
CLIA2 1012 (-0.78%) 1020 1030 (1.78%) 1000
CNPF Century Pacific Food, Inc. 36.25 (-1.89%) 36.95 40 (10.34%) 21.7
CNVRG Converge ICT Solutions, Inc. 9.11 (-1.73%) 9.27 12.8 (40.50%) 7.63
COAL Coal Asia Holdings, Inc. 0.145 (0.00%) 0.145 0.199 (37.24%) 0.1
COL COL Financial Group, Inc. 2.38 (-0.42%) 2.39 3.1 (30.25%) 2.1 2.479 0.05 (2.10%)
COSCO Cosco Capital, Inc. 4.73 (-1.05%) 4.78 5.44 (15.01%) 4.09 0.39 (8.25%)
CPG Century Properties Group, Inc. 0.28 (0.00%) 0.28 0.38 (35.71%) 0.26 2.545 0.02 (7.14%)
CPGP Century Properties Group, Inc. Pref. A 101.8 (0.00%) 101.8 103 (1.18%) 95 3.36 (3.30%)
CPGPB 100.9 (0.00%) 100.9 103.5 (2.58%) 99
CPM Century Peak Holdings Corporation 3.06 (0.00%) 3.06 3.54 (15.69%) 2.6 25.50
CREIT 2.81 (-0.71%) 2.83 2.89 (2.85%) 2.41
CROWN Crown Asia Chemicals Corporation 1.77 (0.00%) 1.77 1.94 (9.60%) 1.43 0.13 (7.34%)
CSB Citystate Savings Bank 8.01 (0.00%) 8.01 8.5 (6.12%) 4.92
CTS 0.67 (-2.90%) 0.69 0.89 (32.84%) 0.67
CYBR Cyber Bay Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.24 -7.021
DD DoubleDragon Properties Corp. 8.03 (-1.59%) 8.16 9.19 (14.45%) 6.6 0.26 (3.24%)
DDMPR DDMP REIT, Inc. 1.17 (-0.85%) 1.18 1.37 (17.09%) 1.15 0.07 (5.98%)
DDPR DoubleDragon Properties Corp. Pref. 94 (0.00%) 94 98 (4.26%) 88.5 8.88 (9.45%)
DELM Del Monte Pacific Limited 5.58 (7.10%) 5.21 11.86 (112.54%) 5.2 0.00 (0.00%)
DFNN DFNN, Inc. 3.38 (0.00%) 3.38 3.4 (0.59%) 2.66 34.845
DHI 3.16 (0.00%) 3.16 3.48 (10.13%) 1.76
DITO DITO CME Holdings Corp. 2.08 (-0.48%) 2.09 3.85 (85.10%) 1.96
DIZ Dizon Copper Silver Mines, Inc. 2.34 (0.00%) 2.34 4.1 (75.21%) 1.94 3.966
DMC DMCI Holdings, Inc. 11.5 (1.05%) 11.38 12.62 (9.74%) 9 14.557 1.44 (12.52%)
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
DMPA2 Del Monte Pacific Ltd A-2 Pref. (USD) 9.71 (0.00%) 9.71 10.8 (11.23%) 9.71
DMW D.M. Wenceslao and Associates, Inc. 5.4 (0.00%) 5.4 6.82 (26.30%) 4.2 0.07 (1.30%)
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 6.15 (0.00%) 6.15 8.39 (36.42%) 5.93 16.622 0.30 (4.88%)
DTEL Phil. Long Distance Telephone Co. - USD 10.26 (0.00%) 10.26 10.26 (0.00%) 10.25
DWC Discovery World Corporation 1.39 (0.00%) 1.39 1.56 (12.23%) 1.01
ECP Easycall Comm. Phils., Inc. 2.49 (0.00%) 2.49 4.19 (68.27%) 1.97 6.73
ECVC 0.56 (-5.08%) 0.59 1.33 (137.50%) 0.52
EEI EEI Corporation 4.9 (0.00%) 4.9 6.59 (34.49%) 2.68 4.391
EEIPA 90 (0.00%) 90 100 (11.11%) 80
EEIPB 98 (0.00%) 98 103 (5.10%) 80
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. 0.157 (-3.68%) 0.163 0.191 (21.66%) 0.094 3.738
EMI 18.2 (0.22%) 18.16 21.85 (20.05%) 16.18
ENEX 5 (0.00%) 5 11.48 (129.60%) 4.2
EURO Euro-Med Laboratories Phil., Inc. 0.78 (0.00%) 0.78 0.88 (12.82%) 0.7 8.667 0.04 (5.13%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.265 (1.92%) 0.26 0.3 (13.21%) 0.2 6.31
EW East West Banking Corporation 8.93 (-2.08%) 9.12 9.6 (7.50%) 6.76 3.224 0.41 (4.59%)
FAF First Abacus Financial Holdings Corp. 0.68 (0.00%) 0.68 0.72 (5.88%) 0.54 226.667
FB San Miguel Food and Beverage, Inc. 47.7 (-0.21%) 47.8 53.25 (11.64%) 44 2.70 (5.66%)
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 0.65 (0.00%) 0.65 0.91 (40.00%) 0.58
FDC Filinvest Development Corporation 5.51 (0.00%) 5.51 5.98 (8.53%) 4.86 3.993 0.07 (1.27%)
FERRO Ferronoux Holdings, Inc. 2.66 (0.00%) 2.66 3.1 (16.54%) 2.53
FEU Far Eastern University, Inc. 600 (0.00%) 600 650 (8.33%) 532 33.37 30.00 (5.00%)
FFI Filipino Fund, Inc. 6 (0.00%) 6 8.03 (33.83%) 3.3 779.221
FGEN First Gen Corporation 19.2 (-0.93%) 19.38 22 (14.58%) 15.82 4.752 0.90 (4.69%)
FGENG First Gen Corporation - Series G Pref. 100.4 (0.00%) 100.4 111.6 (11.16%) 99.5
FILRT 2.9 (0.00%) 2.9 5.44 (87.59%) 2.55
FJP F and J Prince Holdings Corp. ''A'' 2.16 (0.00%) 2.16 2.91 (34.72%) 1.52 27.00 0.24 (11.11%)
FJPB F and J Prince Holdings Corp. ''B'' 1.56 (0.00%) 1.56 1.88 (20.51%) 1.4
FLI Filinvest Land, Inc. 0.67 (0.00%) 0.67 0.81 (20.90%) 0.54 2.577 0.04 (5.97%)
FMETF First Metro Philippine Equity ETF 104 (-0.67%) 104.7 111.8 (7.50%) 93
FNI Global Ferronickel Holdings, Inc. 1.54 (0.00%) 1.54 2.95 (91.56%) 1.48 0.10 (6.49%)
FOOD Alliance Select Foods Int'l, Inc. 0.435 (0.00%) 0.435 0.56 (28.74%) 0.42 8.348
FPH First Phil. Holdings Corp. 64.5 (0.00%) 64.5 66 (2.33%) 58.45 2.683 2.20 (3.41%)
FPI Forum Pacific, Inc. 0.21 (0.00%) 0.21 0.245 (16.67%) 0.14 -6.774
FRUIT Fruitas Holdings, Inc. 0.76 (-2.56%) 0.78 1.34 (76.32%) 0.75 0.01 (1.32%)
GEO GEOGRACE Resources Philippines, Inc. 0.083 (0.00%) 0.083 0.216 (160.24%) 0.026 12.969
GERI Global-Estate Resorts, Inc. 0.76 (0.00%) 0.76 0.95 (25.00%) 0.74 5.588 0.01 (1.32%)
GLO Globe Telecom, Inc. 1726 (0.00%) 1726 1937 (12.22%) 1685 10.592 100.00 (5.79%)
GLOPA Globe Telecom, Inc - Preferred ''A'' 5 (0.00%) 5 5 (0.00%) 5 0.32 (6.40%)
GLOPP Globe Telecom, Inc. - Perpetual Pref. 505.5 (0.00%) 505.5 520 (2.87%) 500
GMA7 GMA Network, Inc. 8.88 (-0.11%) 8.89 12.08 (36.04%) 7.99 16.475 1.10 (12.39%)
GMAP GMA Holdings, Inc. ''PDR'' 8.51 (0.00%) 8.51 11.94 (40.31%) 7.34
GPH Grand Plaza Hotel Corporation 11.6 (0.00%) 11.6 12.82 (10.52%) 6.84
GREEN Greenergy Holdings, Inc. 0.234 (-0.43%) 0.235 1.46 (523.93%) 0.205 0.132
GSMI Ginebra San Miguel Inc. 165.5 (-0.90%) 167 178 (7.55%) 140.1 29.189 10.00 (6.04%)
GTCAP GT Capital Holdings, Inc. 651 (-2.11%) 665 730.5 (12.21%) 462 7.107 3.00 (0.46%)
GTPPA GT Capital Non-Voting Perpetual Pref ''A'' 990 (0.00%) 990 1000 (1.01%) 950 46.30 (4.68%)
GTPPB GT Capital Non-Voting Perpetual Pref ''B'' 935 (0.00%) 935 995 (6.42%) 900 50.95 (5.45%)
HI House of Investments, Inc. 3.5 (0.00%) 3.5 5.39 (54.00%) 3.21 2.859 0.05 (1.43%)
HOME AllHome Corp. 0.91 (-1.09%) 0.92 2.3 (152.75%) 0.9 0.07 (7.69%)
HOUSE 8990 Holdings, Inc. 9.29 (0.00%) 9.29 10.1 (8.72%) 8.16
HTI 1.01 (-0.98%) 1.02 1.18 (16.83%) 0.84
HVN Golden MV Holdings, Inc. 1075 (0.00%) 1075 1080 (0.47%) 741
I I-Remit, Inc. 0.345 (0.00%) 0.345 0.93 (169.57%) 0.315 37.912
ICT Int'l Container Terminal Services, Inc. 315 (-3.37%) 326 344 (9.21%) 191 304.072 10.00 (3.17%)
IDC Italpinas Development Corporation 0.7 (0.00%) 0.7 0.92 (31.43%) 0.61
IMI Integrated Micro-Electronics, Inc. 1.75 (-1.69%) 1.78 5.7 (225.71%) 1.75 1.599
IMP Imperial Resources, Inc. 0.57 (0.00%) 0.57 1 (75.44%) 0.51 1.583
INFRA 0.55 (1.85%) 0.54 0.94 (70.91%) 0.42
ION Ionics, Inc. 1.09 (2.83%) 1.06 1.62 (48.62%) 0.6 4.575 0.10 (9.17%)
IPM IPM Holdings, Inc. 3.45 (0.00%) 3.45 6.32 (83.19%) 3.4
IPO iPeople, Inc. 6 (-13.04%) 6.9 9 (50.00%) 5.8 22.288 0.19 (3.17%)
IS Island Information and Technology, Inc. 0.144 (0.00%) 0.144 0.295 (104.86%) 0.053 11,669.751
JAS Jackstones, Inc. 0.99 (0.00%) 0.99 1.79 (80.81%) 0.72
JFC Jollibee Foods Corporation 227.2 (-0.18%) 227.6 276.4 (21.65%) 204 38.594 2.30 (1.01%)
JFCPA 957.5 (0.00%) 957.5 1009 (5.38%) 918.5
JFCPB 931.5 (0.00%) 931.5 950 (1.99%) 871
JGS JG Summit Holdings, Inc. 30.15 (0.17%) 30.1 52.4 (73.80%) 30.05 6.899 0.40 (1.33%)
JOH Jolliville Holdings Corporation 5.31 (0.00%) 5.31 8.98 (69.11%) 3.67 16.12
KEEPR 1.43 (-2.72%) 1.47 1.75 (22.38%) 1.3
KEP Keppel Philippines Properties, Inc. 15.74 (49.90%) 10.5 15.74 (0.00%) 4.75 1,574.00
KPH Keppel Philippines Holdings, Inc. ''A'' 16 (24.03%) 12.9 17.22 (7.62%) 3.27 50.314 0.10 (0.63%)
KPHB Keppel Philippines Holdings, Inc. ''B'' 11.5 (0.00%) 11.5 11.5 (0.00%) 4.86 47.917
KPPI Kepwealth Property Phils., Inc. 1.8 (0.00%) 1.8 2.15 (19.44%) 1.23
LAND City and Land Developers, Inc. 0.79 (-3.66%) 0.82 1.09 (37.97%) 0.69 6.583 0.09 (11.39%)
LBC LBC Express Holdings, Inc. 14.28 (0.00%) 14.28 20.45 (43.21%) 13.94
LC Lepanto Consolidated Mining Co. ''A'' 0.085 (0.00%) 0.085 0.125 (47.06%) 0.067 1.068
LCB Lepanto Consolidated Mining Co. ''B'' 0.083 (0.00%) 0.083 0.129 (55.42%) 0.066 1.043
LFM Liberty Flour Mills, Inc. 12 (-19.46%) 14.9 17 (41.67%) 10.58 21.053 0.90 (7.50%)
LMG LMG Corp. 0.34 (0.00%) 0.34 0.415 (22.06%) 0.23 12.593
LODE Lodestar Investment Hldgs Corp. 0.395 (0.00%) 0.395 0.88 (122.78%) 0.36
LOTO Pacific Online Systems Corporation 3.6 (0.00%) 3.6 5.46 (51.67%) 1.71 5.029 0.10 (2.78%)
LPC 0.051 (0.00%) 0.051 0.101 (98.04%) 0.05
LPZ Lopez Holdings Corporation 4.05 (0.00%) 4.05 4.75 (17.28%) 3.76 3.164 0.10 (2.47%)
LSC Lorenzo Shipping Corporation 0.52 (0.00%) 0.52 0.8 (53.85%) 0.52 2.00
LTG LT Group, Inc. 9.5 (0.00%) 9.5 10.62 (11.79%) 8.5 4.439 1.20 (12.63%)
MA Manila Mining Corporation ''A'' 0.0051 (0.00%) 0.0051 0.01 (96.08%) 0.0035 255.00
MAB Manila Mining Corporation ''B'' 0.0044 (0.00%) 0.0044 0.01 (127.27%) 0.0038 220.00
MAC Macroasia Corporation 4.69 (0.00%) 4.69 5.17 (10.23%) 3.7 6.606 0.05 (1.07%)
MACAY Macay Holdings, Inc. 7.12 (0.00%) 7.12 8.2 (15.17%) 4.9
MAH Metro Alliance Hold'gs and Eqts. ''A'' 0.59 (0.00%) 0.59 0.78 (32.20%) 0.395
MAHB Metro Alliance Hold'gs and Eqts. ''B'' 0.51 (0.00%) 0.51 0.74 (45.10%) 0.5
MARC Marcventures Holdings, Inc. 0.73 (-1.35%) 0.74 1.15 (57.53%) 0.66 56.154
MAXS Max's Group, Inc. 3.2 (0.63%) 3.18 5.19 (62.19%) 2.96 0.19 (5.94%)
MB Manila Bulletin Publishing Corp. 0.235 (0.00%) 0.235 0.35 (48.94%) 0.18 32.192
MBC Manila Broadcasting Company 6.89 (-3.37%) 7.13 8.99 (30.48%) 5.8 0.30 (4.35%)
MBT Metropolitan Bank and Trust Company 66.6 (-2.06%) 68 71.6 (7.51%) 49.2 10.673 2.20 (3.30%)
MED MEDCO Holdings, Inc. 0.107 (0.00%) 0.107 0.164 (53.27%) 0.08
MEDIC 0.285 (-1.72%) 0.29 0.63 (121.05%) 0.285
MEG Megaworld Corporation 1.77 (-0.56%) 1.78 2.14 (20.90%) 1.75 3.278 0.07 (3.95%)
MER Manila Electric Company 350.4 (-1.02%) 354 399.8 (14.10%) 314.8 16.96 28.07 (8.01%)
MFC Manulife Financial Corporation 1220 (0.00%) 1220 1300 (6.56%) 810 11.282 1.46 (0.12%)
MFIN Makati Finance Corporation 1.6 (0.00%) 1.6 2.56 (60.00%) 1.47 0.01 (0.63%)
MG Millennium Global Holdings, Inc. 0.114 (0.00%) 0.114 0.13 (14.04%) 0.087
MHC Mabuhay Holdings Corporation 0.171 (0.00%) 0.171 0.227 (32.75%) 0.111 22.80
MJC Manila Jockey Club, Inc. 1.27 (0.00%) 1.27 2.17 (70.87%) 0.97 52.049 0.05 (3.94%)
MJIC MJC Investments Corporation 1 (0.00%) 1 1.45 (45.00%) 0.67 500.00
MM MerryMart Consumer Corp. 0.82 (-1.20%) 0.83 1.42 (73.17%) 0.81
MONDE 10.48 (-1.13%) 10.6 11.56 (10.31%) 6.1
MRC MRC Allied, Inc. 1.34 (-5.63%) 1.42 2.65 (97.76%) 0.99 44.667
MREIT 13.14 (-0.90%) 13.26 15.9 (21.00%) 11.54
MRSGI Metro Retail Stores Group, Inc. 1.45 (0.00%) 1.45 1.6 (10.34%) 1.14 0.06 (4.14%)
MVC Mabuhay Vinyl Corporation 4.51 (-11.57%) 5.1 6.54 (45.01%) 4.51 8.20 0.10 (2.22%)
MWC Manila Water Company, Inc. 21.25 (0.24%) 21.2 23.5 (10.59%) 16.8 9.615 0.62 (2.92%)
MWIDE Megawide Construction Corporation 3.01 (-0.33%) 3.02 4 (32.89%) 2.94 10.75 1.00 (33.22%)
MWP Megawide Const. Corp. - Perpetual Pref. 100.7 (0.00%) 100.7 102.1 (1.39%) 99.5
MWP2A 97 (0.00%) 97 99.8 (2.89%) 85.25
MWP2B 95 (0.00%) 95 99 (4.21%) 87
MWP4 93.95 (0.00%) 93.95 97.5 (3.78%) 85
MWP5 99 (0.00%) 99 107 (8.08%) 98
NI NiHAO Minerals Resources Int'l, Inc. 0.55 (0.00%) 0.55 0.76 (38.18%) 0.345 18.333
NIKL Nickel Asia Corporation 4.03 (-1.23%) 4.08 7.15 (77.42%) 3.86 20.15 0.24 (5.96%)
NOW Now Corporation 0.95 (-1.04%) 0.96 1.88 (97.89%) 0.92
NRCP National Reinsurance Corp. of the Phils. 0.4 (0.00%) 0.4 0.63 (57.50%) 0.35 5.405
OM Omico Corporation 0.228 (0.00%) 0.228 0.315 (38.16%) 0.228 -9.597
OPM Oriental Pet. and Minerals Corp. ''A'' 0.0085 (0.00%) 0.0085 0.011 (29.41%) 0.0073 13.675 0.00 (0.00%)
OPMB Oriental Pet. and Minerals Corp. ''B'' 0.0086 (0.00%) 0.0086 0.011 (27.91%) 0.0076 12.286
ORE Oriental Peninsula Resources Group, Inc. 0.61 (0.00%) 0.61 0.91 (49.18%) 0.57 101.667
OV The Philodrill Corporation 0.0083 (0.00%) 0.0083 0.0098 (18.07%) 0.007 13.833
PA Pacifica Holdings, Inc. 1.01 (-0.98%) 1.02 2.24 (121.78%) 1 -11,222.221
PAL PAL Holdings Inc. 5.7 (-5.00%) 6 6.25 (9.65%) 5.01
PAX Paxys, Inc. 1.19 (-0.83%) 1.2 1.8 (51.26%) 1.02 39.667
PBB Philippine Business Bank 8.9 (0.00%) 8.9 9 (1.12%) 6.9 5.427 0.70 (7.87%)
PBC Philippine Bank of Communications 17.46 (0.00%) 17.46 19.2 (9.97%) 14.02 7.245
PCOR Petron Corporation 3.16 (0.00%) 3.16 4.7 (48.73%) 3.04 11.286 0.10 (3.16%)
PERC Petroenergy Resources Corporation 4.36 (0.23%) 4.35 5.1 (16.97%) 4.1 8.468 0.05 (1.15%)
PGOLD Puregold Price Club, Inc. 24.15 (-0.82%) 24.35 33.6 (39.13%) 23.95 10.19 2.80 (11.59%)
PHA Premiere Horizon Alliance Corporation 0.18 (0.00%) 0.18 0.3 (66.67%) 0.16 10.00
PHES Phil. Estates Corporation 0.33 (0.00%) 0.33 0.44 (33.33%) 0.29 27.50
PHN Phinma Corporation 19.5 (-2.50%) 20 21 (7.69%) 18.88 23.494 1.20 (6.15%)
PHR PH Resorts Group Holdings, Inc. 0.83 (3.75%) 0.8 1.13 (36.14%) 0.45
PIZZA Shakey's Pizza Asia Ventures, Inc. 9.8 (-2.00%) 10 10.72 (9.39%) 8.21 0.10 (1.02%)
PLC Premium Leisure Corp. 0.83 (0.00%) 0.83 0.94 (13.25%) 0.455 0.05 (6.02%)
PLUS 11.52 (0.17%) 11.5 14.16 (22.92%) 2.42
PMPC Panasonic Manufacturing Phils. Corp. 5.5 (0.36%) 5.48 5.98 (8.73%) 4.53 4.365 0.26 (4.73%)
PNB Philippine National Bank 19.3 (0.00%) 19.3 20.8 (7.77%) 18.1 2.738
PNX Phoenix Petroleum Philippines, Inc. 4 (0.00%) 4 8 (100.00%) 3.83 6.557
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 26.5 (0.00%) 26.5 48.8 (84.15%) 21.1
PNX4 Phoenix Petroleum - Perpetual Pref. 4 190 (-5.00%) 200 460 (142.11%) 150
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 5.62 (-2.77%) 5.78 5.87 (4.45%) 4.9 0.31 (5.52%)
PRC Philippine Racing Club, Inc. 7 (0.00%) 7 7.29 (4.14%) 4.8 11.309 0.08 (1.14%)
PREIT 1.65 (0.61%) 1.64 1.67 (1.21%) 1.45
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
PRF3A Petron Corp. - Perpetual Pref. Series 3A 993.5 (0.00%) 993.5 1050 (5.69%) 951 85.89 (8.65%)
PRF3B Petron Corp. - Perpetual Pref. Series 3B 995 (0.00%) 995 1020 (2.51%) 860 71.38 (7.17%)
PRF4A 989.5 (0.00%) 989.5 1010 (2.07%) 930
PRF4B 1010 (0.00%) 1010 1010 (0.00%) 900
PRF4C 997 (0.00%) 997 1030 (3.31%) 960
PRIM Prime Media Holdings, Inc. 4.2 (-6.25%) 4.48 4.58 (9.05%) 1.8
PRMX Primex Corporation 2.03 (0.00%) 2.03 3.44 (69.46%) 2.03 169.167 0.00 (0.00%)
PSB Philippine Savings Bank 52.15 (-4.31%) 54.5 58 (11.22%) 50.2 6.494 3.00 (5.75%)
PSE The Philippine Stock Exchange, Inc 189 (0.00%) 189 200 (5.82%) 156 22.689 10.00 (5.29%)
PTC Philippine Trust Company 118.9 (0.00%) 118.9 120 (0.93%) 85 152.436
PX Philex Mining Corporation 2.99 (1.36%) 2.95 3.54 (18.39%) 2.55 24.309 0.02 (0.67%)
PXP PXP Energy Corporation 3.31 (-4.89%) 3.48 6.35 (91.84%) 3.03 11.821
RCB Rizal Commercial Banking Corp. 21.15 (-7.24%) 22.8 25.5 (20.57%) 20.6 7.608 1.08 (5.11%)
RCI Roxas and Company, Inc. 2.11 (-1.86%) 2.15 2.84 (34.60%) 0.415 19.182
RCR 4.96 (0.20%) 4.95 5.94 (19.76%) 4.55
REDC 5.4 (8.00%) 5 7.88 (45.93%) 5
REG Republic Glass Holdings Corp. 2.7 (0.00%) 2.7 3.07 (13.70%) 2.7 22.50 0.03 (1.11%)
RFM RFM Corporation 3.1 (-5.78%) 3.29 3.4 (9.68%) 2.88 8.611 0.25 (8.06%)
RLC Robinsons Land Corporation 15.5 (0.52%) 15.42 17.1 (10.32%) 13.62 9.281 0.52 (3.35%)
RLT Philippine Realty and Holdings Corp. 0.14 (0.00%) 0.14 0.197 (40.71%) 0.119 1.40
ROCK Rockwell Land Corporation 1.41 (-4.08%) 1.47 1.6 (13.48%) 1.3 2.919 0.08 (5.67%)
ROX Roxas Holdings, Inc. 0.65 (0.00%) 0.65 0.9 (38.46%) 0.5 8.125
RRHI Robinsons Retail Holdings, Inc. 36.1 (-1.77%) 36.75 57.8 (60.11%) 35.05 4.00 (11.08%)
SBS SBS Philippines Corporation 4.07 (0.00%) 4.07 4.85 (19.16%) 3.55
SCC Semirara Mining and Power Corporation 29.55 (0.51%) 29.4 37.05 (25.38%) 27 12.961 7.00 (23.69%)
SECB Security Bank Corporation 68.3 (-0.22%) 68.45 95 (39.09%) 67.2 5.097 3.00 (4.39%)
SEVN Philippine Seven Corporation 80 (-5.88%) 85 89 (11.25%) 70 41.885
SFI Swift Foods, Inc. 0.061 (0.00%) 0.061 0.084 (37.70%) 0.05 1.215
SFIP Swift Foods, Inc. Conv. Pref. 1.68 (0.00%) 1.68 1.89 (12.50%) 1.28
SGI Solid Group, Inc. 0.92 (1.10%) 0.91 1.06 (15.22%) 0.86 7.667 0.06 (6.52%)
SGP Synergy Grid and Dev't Phils., Inc. 9.43 (-2.68%) 9.69 10.6 (12.41%) 5.81 235.75 0.35 (3.71%)
SHLPH Pilipinas Shell Petroleum Corporation 11 (0.00%) 11 17.12 (55.64%) 10
SHNG Shang Properties, Inc. 3.46 (-1.14%) 3.5 4 (15.61%) 2.55 6.07 0.29 (8.38%)
SLF Sun Life Financial, Inc. 2734 (-7.32%) 2950 3100 (13.39%) 2360 15.844 3.75 (0.14%)
SLI Sta. Lucia Land, Inc. 3 (0.00%) 3 3.5 (16.67%) 2.71 14.286 0.04 (1.33%)
SM SM Investments Corporation 949 (-0.84%) 957 1010 (6.43%) 786 25.649 7.50 (0.79%)
SMC San Miguel Corporation 100 (-0.40%) 100.4 124.7 (24.70%) 97 16.863 1.40 (1.40%)
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
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
SMC2F San Miguel Corporation Series 2-F Pref. 72.05 (0.00%) 72.05 74.95 (4.02%) 70 6.38 (8.85%)
SMC2G San Miguel Corporation Series 2-G Pref. 76.7 (0.00%) 76.7 77.85 (1.50%) 73
SMC2H San Miguel Corporation Series 2-H Pref. 75 (0.00%) 75 77.4 (3.20%) 73.8
SMC2I San Miguel Corporation Series 2-I Pref. 71.85 (0.49%) 71.5 74.8 (4.11%) 69 5.94 (8.27%)
SMC2J 69.95 (0.00%) 69.95 73.9 (5.65%) 65
SMC2K 69.75 (0.00%) 69.75 75 (7.53%) 62
SMC2L 78 (0.00%) 78 79 (1.28%) 75
SMC2N 77.75 (0.00%) 77.75 78.95 (1.54%) 75.5
SMC2O 79.1 (0.00%) 79.1 81 (2.40%) 75.5
SMCP1 San Miguel Corporation Series 1 Pref. 75.5 (0.00%) 75.5 80 (5.96%) 73
SMPH SM Prime Holdings, Inc. 29.6 (0.00%) 29.6 35.4 (19.59%) 27.7 22.424 0.24 (0.81%)
SOC SOCResources, Inc. 0.36 (0.00%) 0.36 0.47 (30.56%) 0.33 41.379
SPC SPC Power Corporation 9.42 (0.21%) 9.4 9.42 (0.00%) 6.7 7.916 0.20 (2.12%)
SPM Seafront Resources Corporation 1.47 (0.00%) 1.47 1.98 (34.69%) 1.02 7.39
SPNEC 0.92 (-6.12%) 0.98 1.72 (86.96%) 0.92
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 3.83 (-0.26%) 3.84 4.19 (9.40%) 1.59 0.11 (2.87%)
SSP SFA Semicon Philippines Corporation 1.91 (3.24%) 1.85 2.57 (34.55%) 1.55 0.00 (0.00%)
STI STI Education Systems Holdings, Inc. 0.77 (-1.28%) 0.78 0.86 (11.69%) 0.34 12.833 0.02 (2.60%)
STR Vistamalls, Inc. 2.34 (0.00%) 2.34 3 (28.21%) 2.22 7.50 0.03 (1.28%)
SUN Suntrust Home Developers, Inc. 0.92 (0.00%) 0.92 1.04 (13.04%) 0.7 20.00
T TKC Metals Corporation 0.4 (-4.76%) 0.42 0.8 (100.00%) 0.355 -0.80
TBGI Transpacific Broadband Group Int'l. Inc. 0.134 (0.00%) 0.134 0.215 (60.45%) 0.121 670.00
TCB2A 0.72 (0.00%) 0.72 0.96 (33.33%) 0.47
TCB2C 49.85 (0.00%) 49.85 50 (0.30%) 42.05
TCB2D 50.65 (0.00%) 50.65 52.95 (4.54%) 48
TECH Cirtek Holdings Philippines Corporation 1.67 (-5.11%) 1.76 3.15 (88.62%) 1.46 2.931
TECHW 0.179 (0.00%) 0.179 0.65 (263.13%) 0.1
TEL PLDT, Inc. 1354 (0.07%) 1353 1425 (5.24%) 1094 13.023 108.00 (7.98%)
TFC PTFC Redevelopment Corporation 48 (0.00%) 48 49 (2.08%) 40.05 18.898
TFHI Top Frontier Investment Holdings, Inc. 92.9 (0.00%) 92.9 148 (59.31%) 83.15
TUGS Harbor Star Shipping Services, Inc. 0.6 (-4.76%) 0.63 1.06 (76.67%) 0.6
UBP Union Bank of the Philippines 42.95 (-1.26%) 43.5 68.46 (59.39%) 40 3.728 2.00 (4.66%)
UPM United Paragon Mining Corporation 0.0044 (0.00%) 0.0044 0.0058 (31.82%) 0.0035 -22.00
UPSON 1 (0.00%) 1 2.55 (155.00%) 0.89
URC Universal Robina Corporation 99.65 (-0.10%) 99.75 156.5 (57.05%) 99 22.494 5.74 (5.76%)
V Vantage Equities, Inc. 0.8 (0.00%) 0.8 0.82 (2.50%) 0.7 4.975
VITA Vitarich Corporation 0.455 (-7.14%) 0.49 0.67 (47.25%) 0.425 11.375
VLL Vista Land and Lifescapes, Inc. 1.53 (-0.65%) 1.54 1.85 (20.92%) 1.52 1.721 0.06 (3.92%)
VMC Victorias Milling Company, Inc. 2.78 (0.00%) 2.78 3.8 (36.69%) 2.1 8.968
VREIT 1.75 (1.16%) 1.73 1.77 (1.14%) 1.5
VVT Vivant Corporation 15.78 (0.00%) 15.78 23.2 (47.02%) 13.16 6.906
WEB Philweb Corporation 1.69 (1.20%) 1.67 2.37 (40.24%) 1.6 2.277
WIN Wellex Industries, Inc. 0.265 (0.00%) 0.265 0.275 (3.77%) 0.213 -29.444
WLCON Wilcon Depot, Inc. 16.74 (0.00%) 16.74 30.4 (81.60%) 15.9 0.37 (2.21%)
WPI Waterfront Philippines, Inc. 0.4 (0.00%) 0.4 0.475 (18.75%) 0.35 2.484
X Xurpas Inc. 0.238 (1.71%) 0.234 0.345 (44.96%) 0.182
ZHI Zeus Holdings, Inc. 0.08 (0.00%) 0.08 0.125 (56.25%) 0.066 -333.333

Labels: