Updated: Yesterday 3:54 PM. PSEi: (8154.49 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 2018 Cash Div (%)
2GO 2GO Group, Inc. 11.1 (3.74%) 10.7 22.8 (105.41%) 9.5
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. 12.1 (-1.47%) 12.28 25.8 (113.22%) 10.62 1,920.635
ABA AbaCore Capital Holdings, Inc. 0.97 (-1.02%) 0.98 1.11 (14.43%) 0.235 4.512
ABG Asiabest Group International, Inc. 12.72 (0.16%) 12.7 46 (261.64%) 12 2,544.00
ABS ABS-CBN Corporation 17.56 (0.46%) 17.48 25.5 (45.22%) 16.8 4.94 0.92 (5.24%)
ABSP ABS-CBN Holdings Corporation "PDR" 16.82 (0.00%) 16.82 26.9 (59.93%) 16.34
AC Ayala Corporation 912 (0.22%) 910 1024 (12.28%) 838 26.911 6.92 (0.76%)
ACE Acesite (Phils.) Hotel Corp. 1.44 (1.41%) 1.42 1.75 (21.53%) 1.23 6.545
ACPA Ayala Corporation Preferred Class "A" 500 (0.00%) 500 540 (8.00%) 489
ACPB2 Ayala Corp. Class "B" Series 2 Pref. 490 (-1.41%) 497 508 (3.67%) 450
ACR Alsons Consolidated Resources, Inc. 1.34 (0.00%) 1.34 1.61 (20.15%) 1.13 44.667 0.04 (2.99%)
AEV Aboitiz Equity Ventures, Inc. 56.2 (0.36%) 56 69.5 (23.67%) 44 17.651 1.28 (2.28%)
AGI Alliance Global Group, Inc. 15.74 (2.21%) 15.4 16.5 (4.83%) 10.18 11.575 0.10 (0.64%)
ALCO Arthaland Corporation 1.03 (-9.65%) 1.14 1.21 (17.48%) 0.5 24.466 0.01 (0.97%)
ALCPB Arthaland Corp. Perpetual Pref "B" 100 (0.00%) 100 102 (2.00%) 95.45 1.76 (1.76%)
ALHI Anchor Land Holdings, Inc. 11 (0.00%) 11 15 (36.36%) 9.64 28.205 0.07 (0.64%)
ALI Ayala Land, Inc. 53 (3.41%) 51.25 53 (0.00%) 36.55 44.167 0.50 (0.94%)
ALLHC AyalaLand Logistics Holdings Corp 3.81 (0.79%) 3.78 4.06 (6.56%) 2.16
ANI AgriNurture, Inc. 14.48 (1.40%) 14.28 18.32 (26.52%) 13.92 17.877
ANS A. Soriano Corporation 7 (0.00%) 7 7.13 (1.86%) 5.95 6.796 0.50 (7.14%)
AP Aboitiz Power Corporation 36.75 (0.14%) 36.7 39.5 (7.48%) 31.2 15.377 1.39 (3.78%)
APC APC Group, Inc. 0.55 (5.77%) 0.52 0.69 (25.45%) 0.34 27.50
APL Apollo Global Capital, Inc. 0.047 (6.82%) 0.044 0.054 (14.89%) 0.036
APO Anglo-Philippine Holdings Corporation 0.74 (1.37%) 0.73 1.37 (85.14%) 0.71 8.222
APX Apex Mining Company, Inc. 1.1 (-1.79%) 1.12 1.93 (75.45%) 1.04 110.00
AR Abra Mining and Industrial Corp. 0.0018 (0.00%) 0.0018 0.0028 (55.56%) 0.0016 -37.50
ARA Araneta Properties, Inc. 2.06 (1.48%) 2.03 2.32 (12.62%) 1.64 88.412
AT Atlas Cons. Mining and Dev't Corp. 2.7 (0.00%) 2.7 3.98 (47.41%) 2.31 45.00
ATI Asian Terminals, Inc. 21.15 (-1.63%) 21.5 21.95 (3.78%) 13 24.034 0.45 (2.13%)
ATN ATN Holdings, Inc. "A" 1.29 (0.00%) 1.29 1.69 (31.01%) 0.66 1,172.727
ATNB ATN Holdings, Inc. "B" 1.32 (-2.22%) 1.35 1.7 (28.79%) 0.68 1,200.00
AUB Asia United Bank Corporation 58.9 (0.17%) 58.8 60.1 (2.04%) 55.1 1.60 (2.72%)
BC Benguet Corporation "A" 1.22 (-2.40%) 1.25 1.8 (47.54%) 0.97 1.208
BCB Benguet Corporation "B" 1.15 (0.00%) 1.15 1.75 (52.17%) 0.87 1.139
BCOR Berjaya Philippines, Inc. 2.72 (9.68%) 2.48 12.82 (371.32%) 1.36 13.204
BCP Benguet Corporation Conv. Pref. "A" 12.02 (0.00%) 12.02 44.55 (270.63%) 12.02
BDO BDO Unibank, Inc. 145 (1.90%) 142.3 145 (0.00%) 106.6 21.199 0.90 (0.62%)
BEL Belle Corporation 2.29 (-0.43%) 2.3 3.33 (45.41%) 2.16 19.741 0.12 (5.24%)
BH BHI Holdings, Inc. 1251 (0.00%) 1251 1800 (43.88%) 1000
BHI Boulevard Holdings, Inc. 0.063 (12.50%) 0.056 0.081 (28.57%) 0.052 105.00
BKR Bright Kindle Res. and Investments, Inc. 1.24 (-1.59%) 1.26 2.22 (79.03%) 1.14
BLFI BDO Leasing and Finance, Inc. 2.32 (-3.33%) 2.4 2.88 (24.14%) 2 8.923 0.10 (4.31%)
BLOOM Bloomberry Resorts Corporation 11.44 (0.18%) 11.42 13.14 (14.86%) 7.3 30.105 0.10 (0.87%)
BMM Bogo Medellin Milling Company 99.9 (0.00%) 99.9 129.8 (29.93%) 82 38.276
BPI Bank of the Philippine Islands 80.2 (2.17%) 78.5 101 (25.94%) 77.25 17.284 0.90 (1.12%)
BRN A Brown Company, Inc. 0.85 (2.41%) 0.83 1.07 (25.88%) 0.63 146.552
BSC Basic Energy Corporation 0.26 (-1.89%) 0.265 0.315 (21.15%) 0.203 130.00
C Chelsea Logistics Holding 7.93 (7.89%) 7.35 9.77 (23.20%) 4.4
CA Concrete Aggregates Corp. "A" 89.1 (-4.14%) 92.95 162 (81.82%) 58.8
CAB Concrete Aggregates Corp. "B" 105 (-1.87%) 107 205 (95.24%) 56
CAT Central Azucarera De Tarlac 17.3 (3.59%) 16.7 26 (50.29%) 14.3 3.392 0.18 (1.04%)
CDC Cityland Development Corporation 0.93 (0.00%) 0.93 1.05 (12.90%) 0.74 4.65 0.03 (3.23%)
CEB Cebu Air, Inc. 92.55 (6.38%) 87 94.15 (1.73%) 58 12.783 4.50 (4.86%)
CEI Crown Equities, Inc. 0.242 (0.83%) 0.24 0.275 (13.64%) 0.205 484.00
CEU Centro Escolar University 7 (-2.51%) 7.18 8.99 (28.43%) 6.14 7.527 0.20 (2.86%)
CHI Cebu Holdings, Inc. 6.34 (0.00%) 6.34 6.9 (8.83%) 5 14.744 0.15 (2.37%)
CHIB China Banking Corporation 27.15 (0.37%) 27.05 33.35 (22.84%) 26.1 9.71 0.83 (3.06%)
CHP Cemex Holdings Philippines, Inc. 2.83 (4.04%) 2.72 3.64 (28.62%) 1.61
CIC Concepcion Industrial Corporation 40.3 (0.25%) 40.2 54 (34.00%) 33.45 1.20 (2.98%)
CIP Chemical Industries of the Phils. 113.8 (0.00%) 113.8 233.8 (105.45%) 105
CLI Cebu Landmasters, Inc. 5.16 (0.98%) 5.11 5.28 (2.33%) 3.6 0.15 (2.91%)
CNPF Century Pacific Food, Inc. 14.8 (0.00%) 14.8 16.54 (11.76%) 12.9 0.18 (1.22%)
COAL Coal Asia Holdings, Inc. 0.28 (0.00%) 0.28 0.37 (32.14%) 0.28
COL COL Financial Group, Inc. 18.7 (0.00%) 18.7 19.22 (2.78%) 15 34.00 0.70 (3.74%)
COSCO Cosco Capital, Inc. 7 (0.57%) 6.96 7.88 (12.57%) 5.6
CPG Century Properties Group, Inc. 0.62 (1.64%) 0.61 0.64 (3.23%) 0.38 4.769 0.02 (3.23%)
CPM Century Peak Metals Holdings Corporation 2.84 (1.07%) 2.81 2.95 (3.87%) 1.68 23.667
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 1.99 (0.00%) 1.99 2.14 (7.54%) 1.32 0.09 (4.52%)
CSB Citystate Savings Bank 7.98 (-0.13%) 7.99 8.49 (6.39%) 3.5
CYBR Cyber Bay Corporation 0.45 (-1.10%) 0.455 0.55 (22.22%) 0.32 -9.574
DAVIN Da Vinci Capital Holdings, Inc. 5.01 (0.00%) 5.01 7.9 (57.68%) 4
DD DoubleDragon Properties Corp. 24.7 (1.02%) 24.45 28.7 (16.19%) 17.14
DDPR DoubleDragon Properties Corp. Pref. 99 (0.00%) 99 102 (3.03%) 94.5 6.48 (6.55%)
DELM 6.05 (-0.66%) 6.09 8 (32.23%) 5.3
DFNN DFNN, Inc. 6.27 (0.00%) 6.27 9.35 (49.12%) 5.5 29.857
DIZ Dizon Copper Silver Mines, Inc. 7.8 (-0.64%) 7.85 9.3 (19.23%) 6.8 -130.00
DMC DMCI Holdings, Inc. 10.1 (0.80%) 10.02 13.86 (37.23%) 9.71 10.412 0.96 (9.50%)
DMW 9.8 (-0.10%) 9.81 12.46 (27.14%) 7.5
DNA Philab Holdings Corp. 2.86 (0.00%) 2.86 6.65 (132.52%) 2.8
DNL D and L Industries, Inc. 10.26 (-0.19%) 10.28 12 (16.96%) 9.55 22.80 0.26 (2.53%)
DWC Discovery World Corporation 2.06 (-11.21%) 2.32 2.43 (17.96%) 2
EAGLE Eagle Cement Corporation 15.5 (0.78%) 15.38 16.7 (7.74%) 14.5 0.23 (1.48%)
ECP Easycall Comm. Phils., Inc. 9.58 (0.95%) 9.49 32.75 (241.86%) 3.6 106.444
EEI EEI Corporation 10.94 (0.74%) 10.86 11.4 (4.20%) 7.75 55.93
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. 0.475 (0.00%) 0.475 0.61 (28.42%) 0.465 12.838
EMP Emperador Inc. 7.54 (-0.13%) 7.55 7.85 (4.11%) 6.85 0.15 (1.99%)
EURO Euro-Med Laboratories Phil., Inc. 1.64 (-0.61%) 1.65 2 (21.95%) 1.46 27.333 0.05 (3.05%)
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.122 (0.83%) 0.121 0.173 (41.80%) 0.103 2.905
EW East West Banking Corporation 12.14 (0.17%) 12.12 14.98 (23.39%) 10.28 8.431
FAF First Abacus Financial Holdings Corp. 0.53 (0.00%) 0.53 0.72 (35.85%) 0.52 176.667
FB San Miguel Food and Beverage, Inc. 104 (-0.95%) 105 118.2 (13.65%) 63.2 3.00 (2.88%)
FBP 1011 (0.00%) 1011 1060 (4.85%) 997
FBP2 San Miguel Food and Beverage, Inc. Preferred 990 (1.02%) 980 1000 (1.01%) 929.5 28.28 (2.86%)
FDC Filinvest Development Corporation 14 (0.14%) 13.98 16.3 (16.43%) 6.85 29.787 0.08 (0.57%)
FERRO Ferronoux Holdings, Inc. 4.85 (1.04%) 4.8 5.4 (11.34%) 3.41
FEU Far Eastern University, Inc. 890 (0.00%) 890 960 (7.87%) 890 17.024 16.00 (1.80%)
FFI Filipino Fund, Inc. 7.71 (0.00%) 7.71 9.62 (24.77%) 7 20.289 0.08 (1.04%)
FGEN First Gen Corporation 26.65 (-1.30%) 27 27.65 (3.75%) 14.68 15.863 0.35 (1.31%)
FGENG First Gen Corporation - Series G Pref. 107 (0.00%) 107 116 (8.41%) 90.4
FJP F and J Prince Holdings Corp. "A" 3.91 (0.00%) 3.91 8.61 (120.20%) 2.91 10.861 0.20 (5.12%)
FJPB F and J Prince Holdings Corp. "B" 4.95 (0.00%) 4.95 5.99 (21.01%) 4.5
FLI Filinvest Land, Inc. 1.8 (0.00%) 1.8 1.99 (10.56%) 1.4 8.571 0.06 (3.33%)
FMETF First Metro Philippine Equity ETF 122 (0.99%) 120.8 122 (0.00%) 102.6
FNI Global Ferronickel Holdings, Inc. 1.46 (0.69%) 1.45 2.23 (52.74%) 1.41
FOOD Alliance Select Foods Int'l, Inc. 0.8 (3.90%) 0.77 1.3 (62.50%) 0.58 14.545
FPH First Phil. Holdings Corp. 89.2 (-0.78%) 89.9 94.2 (5.61%) 60.8 9.306 2.00 (2.24%)
FPI Forum Pacific, Inc. 0.24 (0.00%) 0.24 0.34 (41.67%) 0.188 -7.742
GEO GEOGRACE Resources Philippines, Inc. 0.219 (0.92%) 0.217 0.415 (89.50%) 0.189 34.219
GERI Global-Estate Resorts, Inc. 1.38 (0.00%) 1.38 1.48 (7.25%) 0.96 20.909
GLO Globe Telecom, Inc. 2200 (1.20%) 2174 2380 (8.18%) 1631 18.317 91.00 (4.14%)
GLOPA Globe Telecom, Inc - Preferred "A" 5 (0.00%) 5 0 () 0
GLOPP Globe Telecom, Inc. - Perpetual Pref. 480.2 (0.00%) 480.2 510 (6.21%) 441
GMA7 GMA Network, Inc. 5.4 (0.00%) 5.4 5.99 (10.93%) 4.99 12.414 0.50 (9.26%)
GMAP GMA Holdings, Inc. "PDR" 5.46 (4.80%) 5.21 5.85 (7.14%) 4.91
GPH Grand Plaza Hotel Corporation 11.98 (0.00%) 11.98 12.64 (5.51%) 8
GREEN Greenergy Holdings, Inc. 2.6 (-0.76%) 2.62 3.55 (36.54%) 1.23 -577.515
GSMI Ginebra San Miguel Inc. 57.5 (4.55%) 55 64 (11.30%) 22.5 -16.152
GTCAP GT Capital Holdings, Inc. 875 (3.55%) 845 1047.22 (19.68%) 611.57 12.584 3.00 (0.34%)
GTPPA GT Capital Non-Voting Perpetual Pref "A" 990 (5.32%) 940 1000 (1.01%) 800 46.30 (4.68%)
GTPPB GT Capital Non-Voting Perpetual Pref "B" 945 (0.53%) 940 987.5 (4.50%) 801 50.95 (5.39%)
HI House of Investments, Inc. 6.38 (-0.47%) 6.41 9 (41.07%) 5.7 3.947 0.07 (1.10%)
HLCM Holcim Philippines, Inc. 14.5 (4.62%) 13.86 16 (10.34%) 5.7 11.508 0.42 (2.90%)
HOUSE 8990 Holdings, Inc. 15.46 (0.00%) 15.46 16.4 (6.08%) 6.89 0.05 (0.32%)
HVN Golden Haven Memorial Park, Inc. 428.4 (1.52%) 422 540 (26.05%) 270
I I-Remit, Inc. 1.31 (-2.96%) 1.35 1.84 (40.46%) 1.3 62.981
ICT Int'l Container Terminal Services, Inc. 142.9 (0.28%) 142.5 148.9 (4.20%) 78.8 285.80 2.50 (1.75%)
IDC Italpinas Development Corporation 5.03 (2.24%) 4.92 7.86 (56.26%) 3.1
IMI Integrated Micro-Electronics, Inc. 10 (-0.99%) 10.1 14.92 (49.20%) 7.4 14.706 0.00 (0.00%)
IMP Imperial Resources, Inc. 1.99 (2.05%) 1.95 2.32 (16.58%) 1.63 -28.429
ION Ionics, Inc. 1.7 (0.00%) 1.7 2.62 (54.12%) 1.46 10.625
IPM IPM Holdings, Inc. 5.9 (-1.67%) 6 8.2 (38.98%) 5.7
IPO iPeople, Inc. 9.7 (-1.92%) 9.89 15 (54.64%) 9.5 9.805 0.18 (1.86%)
IRC IRC Properties, Inc. 1.73 (0.00%) 1.73 2.97 (71.68%) 1.35 57.667
IS Island Information and Technology, Inc. 0.116 (-0.85%) 0.117 0.159 (37.07%) 0.08 9,400.633
ISM ISM Communications Corporation 5.95 (5.68%) 5.63 8.62 (44.87%) 2.3 88.806
JAS Jackstones, Inc. 3.14 (1.29%) 3.1 3.93 (25.16%) 2.85
JFC Jollibee Foods Corporation 281 (-0.35%) 282 328.4 (16.87%) 243 60.849 2.48 (0.88%)
JGS JG Summit Holdings, Inc. 68.6 (-1.58%) 69.7 69.75 (1.68%) 41.3 21.709 0.30 (0.44%)
JOH Jolliville Holdings Corporation 6.36 (0.16%) 6.35 6.78 (6.60%) 4.29 7.484
KEP Keppel Philippines Properties, Inc. 4.68 (0.00%) 4.68 4.87 (4.06%) 3.52 468.00
KPH Keppel Philippines Holdings, Inc. "A" 4.55 (0.00%) 4.55 6.6 (45.05%) 3.46 20.872 0.10 (2.20%)
KPHB Keppel Philippines Holdings, Inc. "B" 4.85 (0.00%) 4.85 6.57 (35.46%) 2.94 22.248
LAND City and Land Developers, Inc. 0.8 (3.90%) 0.77 1.05 (31.25%) 0.73 13.333 0.03 (3.75%)
LBC LBC Express Holdings, Inc. 14.3 (-0.69%) 14.4 17.5 (22.38%) 13.44
LC Lepanto Consolidated Mining Co. "A" 0.11 (0.00%) 0.11 0.138 (25.45%) 0.09 1.382
LCB Lepanto Consolidated Mining Co. "B" 0.122 (-2.40%) 0.125 0.14 (14.75%) 0.095 1.533
LFM Liberty Flour Mills, Inc. 50 (0.00%) 50 60.95 (21.90%) 25.05 45.455 1.00 (2.00%)
LIHC Lodestar Investment Hldgs Corp. 0.495 (3.13%) 0.48 0.75 (51.52%) 0.46 -82.50
LMG LMG Chemicals Corporation 4.23 (0.00%) 4.23 5.4 (27.66%) 3.83 -755.357
LOTO Pacific Online Systems Corporation 3 (0.00%) 3 5.85 (95.00%) 2.85 3.841 0.80 (26.67%)
LPZ Lopez Holdings Corporation 4.46 (1.13%) 4.41 5.98 (34.08%) 3.54 3.305 0.10 (2.24%)
LR Leisure and Resorts World Corporation 3.7 (1.65%) 3.64 4.86 (31.35%) 2.48 4.903
LRP Leisure and Resorts World Corp.-Pref 0.99 (0.00%) 0.99 1.05 (6.06%) 0.96 0.04 (4.04%)
LRW Leisure and Resorts World Corp.-Warrants 1.84 (-1.08%) 1.86 2.8 (52.17%) 1.5
LSC Lorenzo Shipping Corporation 0.88 (-2.22%) 0.9 1.45 (64.77%) 0.62 11.00
LTG LT Group, Inc. 15.7 (0.77%) 15.58 18.64 (18.73%) 12.78 25.738 0.20 (1.27%)
MA Manila Mining Corporation "A" 0.0075 (0.00%) 0.0075 0.012 (60.00%) 0.006 375.00
MAB Manila Mining Corporation "B" 0.0076 (0.00%) 0.0076 0.012 (57.89%) 0.006 380.00
MAC Macroasia Corporation 19.42 (-0.21%) 19.46 23 (18.43%) 11.8 71.926 0.14 (0.72%)
MACAY Macay Holdings, Inc. 8.9 (-2.20%) 9.1 22.8 (156.18%) 6.75 0.12 (1.35%)
MAH Metro Alliance Holdings & Equities Corp. 1.53 (0.00%) 1.53 2.88 (88.24%) 0.92
MAHB Metro Alliance Holdings & Equities Corp. 1.56 (0.00%) 1.56 2.7 (73.08%) 1.05
MARC Marcventures Holdings, Inc. 1.2 (-2.44%) 1.23 1.67 (39.17%) 0.99 2.609
MAXS Max's Group, Inc. 13.78 (1.17%) 13.62 16.2 (17.56%) 9.29 0.14 (1.02%)
MB Manila Bulletin Publishing Corp. 0.52 (1.96%) 0.51 1.14 (119.23%) 0.315 26.00
MBC Manila Broadcasting Company 14.4 (0.00%) 14.4 19.8 (37.50%) 8.32 0.30 (2.08%)
MBT Metropolitan Bank and Trust Company 72 (0.70%) 71.5 84.8 (17.78%) 64 12.287 1.00 (1.39%)
MED MEDCO Holdings, Inc. 0.475 (0.00%) 0.475 0.62 (30.53%) 0.42
MEG Megaworld Corporation 6.07 (1.00%) 6.01 6.24 (2.80%) 3.98 18.91 0.06 (0.99%)
MER Manila Electric Company 385 (0.52%) 383 398 (3.38%) 329.4 22.727 18.69 (4.85%)
MFC Manulife Financial Corporation 750 (-1.96%) 765 879.5 (17.27%) 730 19.847 0.91 (0.12%)
MFIN Makati Finance Corporation 2.48 (0.00%) 2.48 3 (20.97%) 1.56 0.04 (1.61%)
MG Millenium Global Holdings, Inc. 0.182 (-0.55%) 0.183 0.27 (48.35%) 0.16
MHC Mabuhay Holdings Corporation 0.64 (3.23%) 0.62 0.82 (28.13%) 0.5 85.333
MJC Manila Jockey Club, Inc. 3.29 (4.78%) 3.14 4.15 (26.14%) 2.73 1,827.778 0.05 (1.52%)
MJIC MJC Investments Corporation 2.61 (-9.69%) 2.89 3.73 (42.91%) 2.56 1,305.00
MPI Metro Pacific Investments Corporation 4.8 (0.00%) 4.8 5.56 (15.83%) 4.11 13.913 0.11 (2.29%)
MRC MRC Allied, Inc. 0.345 (0.00%) 0.345 0.78 (126.09%) 0.285 11.50
MRSGI Metro Retail Stores Group, Inc. 2.59 (2.37%) 2.53 3.54 (36.68%) 1.91 0.06 (2.32%)
MVC Mabuhay Vinyl Corporation 3.44 (0.00%) 3.44 3.9 (13.37%) 3.02 26.462 0.07 (2.03%)
MWC Manila Water Company, Inc. 25.6 (0.39%) 25.5 28.35 (10.74%) 20.85 10.622 0.86 (3.36%)
MWIDE Megawide Construction Corporation 18.94 (-0.32%) 19 23 (21.44%) 14.02 46.195 0.12 (0.63%)
MWP Megawide Const. Corp. - Perpetual Pref. 102.4 (0.00%) 102.4 105 (2.54%) 95.1 7.03 (6.87%)
NI NiHAO Minerals Resources Int'l, Inc. 1.04 (0.97%) 1.03 1.55 (49.04%) 0.95 34.667
NIKL Nickel Asia Corporation 2.22 (2.78%) 2.16 3.19 (43.69%) 1.89 8.222 0.12 (5.41%)
NOW Now Corporation 2.56 (5.35%) 2.43 9.75 (280.86%) 1.85
NRCP National Reinsurance Corp. of the Phils. 0.99 (1.02%) 0.98 1.37 (38.38%) 0.73 11.786
OM Omico Corporation 0.56 (3.70%) 0.54 1.06 (89.29%) 0.5 -23.571
OPM Oriental Pet. and Minerals Corp. "A" 0.012 (0.00%) 0.012 0.014 (16.67%) 0.011 13.333
OPMB Oriental Pet. and Minerals Corp. "B" 0.012 (0.00%) 0.012 0.014 (16.67%) 0.011 13.333
ORE Oriental Peninsula Resources Group, Inc. 0.85 (0.00%) 0.85 1.53 (80.00%) 0.81 4.749
OV The Philodrill Corporation 0.011 (10.00%) 0.01 0.014 (27.27%) 0.01 18.333
PA Pacifica, Inc. 0.039 (0.00%) 0.039 0.058 (48.72%) 0.03 -433.333
PAL PAL Holdings Inc. 9.4 (0.11%) 9.39 17.8 (89.36%) 7.5
PAX Paxys, Inc. 3.07 (0.00%) 3.07 3.95 (28.66%) 2.88 1.49
PBB Philippine Business Bank 13.2 (0.00%) 13.2 15 (13.64%) 10.5 33.00
PBC Philippine Bank of Communications 20.5 (-0.24%) 20.55 24.7 (20.49%) 16.9 30.147
PCOR Petron Corporation 5.69 (-1.90%) 5.8 9.2 (61.69%) 5.4 37.933 0.15 (2.64%)
PERC Petroenergy Resources Corporation 4.75 (1.50%) 4.68 4.95 (4.21%) 3.5 13.194 0.10 (2.11%)
PGOLD Puregold Price Club, Inc. 45.8 (0.66%) 45.5 50.3 (9.83%) 39.6 25.304
PHA Premiere Horizon Alliance Corporation 0.88 (2.33%) 0.86 1.77 (101.14%) 0.3 28.571
PHEN PHINMA Energy Corporation 2.41 (-1.63%) 2.45 2.89 (19.92%) 0.85 12.684 0.04 (1.66%)
PHES Phil. Estates Corporation 0.51 (3.03%) 0.495 0.6 (17.65%) 0.395 510.00
PHN Phinma Corporation 9.3 (0.00%) 9.3 9.98 (7.31%) 7.5 6.242 0.40 (4.30%)
PHR 5.48 (-0.36%) 5.5 7.93 (44.71%) 3.9
PIP Pepsi-Cola Products Philippines, Inc. 1.8 (5.26%) 1.71 2.4 (33.33%) 1.13 8.182 0.04 (2.22%)
PIZZA Shakey's Pizza Asia Ventures, Inc. 14.06 (0.86%) 13.94 14.36 (2.13%) 9.8
PLC Premium Leisure Corp. 0.7 (-4.11%) 0.73 1.04 (48.57%) 0.62 0.04 (5.71%)
PMPC Panasonic Manufacturing Phils. Corp. 5.51 (-5.00%) 5.8 7.8 (41.56%) 5.02 14.128 0.37 (6.72%)
PNB Philippine National Bank 54.15 (0.28%) 54 60.42 (11.58%) 37.56 11.074
PNX Phoenix Petroleum Philippines, Inc. 12.06 (0.50%) 12 12.32 (2.16%) 10.1 20.10 0.15 (1.24%)
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 100 (0.00%) 100 104 (4.00%) 98.75 7.43 (7.43%)
PNX3B Phoenix Petroleum - Non-Voting Pref. 3B 107.5 (1.42%) 106 112 (4.19%) 101.2 8.11 (7.54%)
PORT Globalport 900, Inc. 7.3 (0.00%) 7.3 14.48 (98.36%) 5.1
PPC Pryce Corporation 4.9 (0.00%) 4.9 6.89 (40.61%) 4.62 0.24 (4.90%)
PPG Phinma Petroleum and Geothermal, Inc. 4.69 (0.00%) 4.69 4.98 (6.18%) 2.76
PRC Philippine Racing Club, Inc. 9.49 (0.00%) 9.49 9.5 (0.11%) 7 11.434 0.08 (0.84%)
PRF2A Petron Corp. - Perpetual Pref. Series 2A 990 (-1.00%) 1000 1045 (5.56%) 900 63.00 (6.36%)
PRF2B Petron Corp. - Perpetual Pref. Series 2B 993 (0.00%) 993 1490 (50.05%) 911 68.58 (6.91%)
PRIM Prime Media Holdings, Inc. 1.74 (-1.69%) 1.77 1.96 (12.64%) 1.03
PRMX Primex Corporation 2.13 (-0.47%) 2.14 4.58 (115.02%) 1.89 13.707 0.06 (2.82%)
PSB Philippine Savings Bank 58.4 (0.43%) 58.15 80.93 (38.58%) 57 5.965 3.00 (5.14%)
PSE The Philippine Stock Exchange, Inc 189 (-0.26%) 189.5 205.2 (8.57%) 169 20.301 9.00 (4.76%)
PTC Philippine Trust Company 115 (0.00%) 115 145.2 (26.26%) 100.2 111.65
PX Philex Mining Corporation 3.62 (6.47%) 3.4 4.63 (27.90%) 2.5 20.00 0.08 (2.21%)
PXP PXP Energy Corporation 7.68 (-0.39%) 7.71 19.7 (156.51%) 6.54 27.429
RCB Rizal Commercial Banking Corp. 26.5 (0.57%) 26.35 30.9 (16.60%) 24.85 8.632 0.62 (2.34%)
RCI Roxas and Company, Inc. 1.35 (3.85%) 1.3 2.95 (118.52%) 1.3 19.286
REG Republic Glass Holdings Corp. 2.81 (0.00%) 2.81 3.5 (24.56%) 2.45 14.05 0.08 (2.85%)
RFM RFM Corporation 4.9 (0.00%) 4.9 5.4 (10.20%) 2.51 18.846 0.15 (3.06%)
RLC Robinson Land Corporation 27 (1.31%) 26.65 27.4 (1.48%) 18.78 19.424 0.36 (1.33%)
RLT Philippine Realty and Holdings Corp. 0.395 (-1.25%) 0.4 0.54 (36.71%) 0.32 19.75
ROCK Rockwell Land Corporation 2.29 (0.00%) 2.29 2.32 (1.31%) 1.8 8.529 0.07 (3.06%)
ROX Roxas Holdings, Inc. 1.96 (-1.51%) 1.99 3.75 (91.33%) 1.61 200.00
RRHI Robinsons Retail Holdings, Inc. 78.75 (0.96%) 78 90.65 (15.11%) 68.1 0.72 (0.91%)
RWM Travellers Int'l. Hotel Group, Inc. 5.49 (0.18%) 5.48 5.9 (7.47%) 4.8
SBS SBS Philippines Corporation 9.35 (0.65%) 9.29 9.7 (3.74%) 6.6 0.02 (0.21%)
SCC Semirara Mining and Power Corporation 22.3 (-3.04%) 23 33.05 (48.21%) 19.8 2.809 2.25 (10.09%)
SECB Security Bank Corporation 179.8 (3.93%) 173 213 (18.46%) 132.1 14.08 3.00 (1.67%)
SEVN Philippine Seven Corporation 141 (0.71%) 140 143 (1.42%) 98 64.091 0.86 (0.61%)
SFI Swift Foods, Inc. 0.127 (0.00%) 0.127 0.143 (12.60%) 0.121 2.117
SFIP Swift Foods, Inc. Conv. Pref. 1.36 (0.00%) 1.36 2.16 (58.82%) 1.2
SGI Solid Group, Inc. 1.39 (2.96%) 1.35 1.63 (17.27%) 1.25 5.148 0.06 (4.32%)
SGP Synergy Grid and Dev't Phils., Inc. 460 (6.68%) 431.2 697 (51.52%) 288.2 -2,875.00
SHLPH Pilipinas Shell Petroleum Corporation 38.9 (-0.13%) 38.95 59.5 (52.96%) 37.3 5.14 (13.21%)
SHNG Shang Properties, Inc. 3.18 (0.32%) 3.17 3.3 (3.77%) 2.95 5.318 0.20 (6.29%)
SLF Sun Life Financial, Inc. 1751 (-2.72%) 1800 1940 (10.79%) 1750 13.757 1.90 (0.11%)
SLI Sta. Lucia Land, Inc. 1.96 (0.00%) 1.96 2.08 (6.12%) 1.02 24.81
SM SM Investments Corporation 980 (0.00%) 980 1025 (4.59%) 831 41.199 8.20 (0.84%)
SMC San Miguel Corporation 177 (1.20%) 174.9 195.9 (10.68%) 134 69.96 1.40 (0.79%)
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. 75.2 (0.13%) 75.1 91 (21.01%) 73.15 5.72 (7.61%)
SMC2C San Miguel Corporation Series 2-C Pref. 76.75 (-0.13%) 76.85 80.9 (5.41%) 75 6.00 (7.82%)
SMC2D San Miguel Corporation Series 2-D Pref. 73 (0.00%) 73 76 (4.11%) 70 4.46 (6.11%)
SMC2E San Miguel Corporation Series 2-E Pref. 74.95 (0.00%) 74.95 76.7 (2.33%) 71.3 4.74 (6.32%)
SMC2F San Miguel Corporation Series 2-F Pref. 74.85 (-0.13%) 74.95 77.5 (3.54%) 70.05 5.11 (6.83%)
SMC2G San Miguel Corporation Series 2-G Pref. 73.5 (-1.34%) 74.5 76.5 (4.08%) 70.3 4.93 (6.71%)
SMC2H San Miguel Corporation Series 2-H Pref. 73.85 (0.00%) 73.85 77.1 (4.40%) 70 4.74 (6.42%)
SMC2I San Miguel Corporation Series 2-I Pref. 74 (0.41%) 73.7 77 (4.05%) 40.8 4.75 (6.42%)
SMPH SM Prime Holdings, Inc. 39.2 (1.82%) 38.5 42.5 (8.42%) 31.45 39.919 0.35 (0.89%)
SOC SOCResources, Inc. 0.84 (1.20%) 0.83 1.64 (95.24%) 0.71 6.635
SPC SPC Power Corporation 6.49 (0.00%) 6.49 7.8 (20.18%) 5.05 6.556 0.80 (12.33%)
SPM Seafront Resources Corporation 2.48 (0.00%) 2.48 2.83 (14.11%) 2.2 124.00
SRDC Supercity Realty Development Corporation 0.8 (0.00%) 0.8 0.8 (0.00%) 0.8
SSI SSI Group, Inc. 3.54 (1.43%) 3.49 3.7 (4.52%) 1.8 0.01 (0.28%)
SSP SFA Semicon Philippines Corporation 1.08 (-1.82%) 1.1 1.89 (75.00%) 1.07
STI STI Education Systems Holdings, Inc. 0.8 (1.27%) 0.79 1.17 (46.25%) 0.52 10.811 0.02 (2.50%)
STR Starmalls, Inc. 6.22 (0.32%) 6.2 8.7 (39.87%) 3.7 53.162 0.05 (0.80%)
SUN Suntrust Home Developers, Inc. 0.8 (2.56%) 0.78 0.95 (18.75%) 0.68 50.00
T TKC Metals Corporation 1.16 (-2.52%) 1.19 1.8 (55.17%) 0.77 -2.32
TBGI Transpacific Broadband Group Int'l. Inc. 0.345 (0.00%) 0.345 0.83 (140.58%) 0.295 63.889
TECH Cirtek Holdings Philippines Corporation 17.1 (-7.57%) 18.5 44.75 (161.70%) 15.72 28.033 0.00 (0.00%)
TEL PLDT, Inc. 1210 (1.00%) 1198 1448 (19.67%) 1015 11.88 64.00 (5.29%)
TFC PTFC Redevelopment Corporation 49.5 (0.00%) 49.5 70 (41.41%) 29 58.929 2.50 (5.05%)
TFHI Top Frontier Investment Holdings, Inc. 261 (0.00%) 261 320 (22.61%) 232
TUGS Harbor Star Shipping Services, Inc. 2.15 (1.42%) 2.12 4.31 (100.47%) 2.1
UBP Union Bank of the Philippines 62.1 (0.49%) 61.8 83.45 (34.38%) 57 10.933 1.90 (3.06%)
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 0.0062 (1.64%) 0.0061 0.012 (93.55%) 0.0055 -31.00
URC Universal Robina Corporation 173 (-1.14%) 175 180.4 (4.28%) 120.3 30.458 3.15 (1.82%)
V Vantage Equities, Inc. 1.12 (0.00%) 1.12 1.3 (16.07%) 1.12 16.716
VITA Vitarich Corporation 1.21 (1.68%) 1.19 2.7 (123.14%) 1.1 403.333
VLL Vista Land and Lifescapes, Inc. 7.24 (0.70%) 7.19 8.5 (17.40%) 5.01 11.64 0.23 (3.18%)
VMC Victorias Milling Company, Inc. 2.5 (-3.47%) 2.59 4 (60.00%) 2.31 5.952
VUL Vulcan Industrial and Mining Corporation 1.38 (0.00%) 1.38 2.95 (113.77%) 0.99 13.897
VVT Vivant Corporation 16.1 (0.00%) 16.1 22 (36.65%) 12.5 15.646 0.28 (1.74%)
WEB Philweb Corporation 4.09 (4.87%) 3.9 5.89 (44.01%) 2.53 5.511
WIN Wellex Industries, Inc. 0.244 (2.52%) 0.238 0.42 (72.13%) 0.198 -27.111
WLCON Wilcon Depot, Inc. 16.86 (-0.12%) 16.88 17.5 (3.80%) 9.94
WPI Waterfront Philippines, Inc. 0.79 (-4.82%) 0.83 0.87 (10.13%) 0.45 15.49
X Xurpas Inc. 1.09 (2.83%) 1.06 3.3 (202.75%) 0.91
ZHI Zeus Holdings, Inc. 0.305 (3.39%) 0.295 0.485 (59.02%) 0.15 -1,270.833

Labels:

εŒδΉζ£‹η‰Œ