All Stocks in Philippine Stock Market

updated as of Wednesday, 26th of September 2018
Stock Name Last Difference Change Volume Value
2GO 2GO Group, Inc. 11.6400 0.6400 5.82 32100 373474.00
AB Atok-Big Wedge Company, Inc. 18.3000 0.3000 1.67 5900 107998.00
ABA AbaCore Capital Holdings, Inc. 0.4250 -0.0100 -2.30 4980000 2128600.00
ABG Asiabest Group International, Inc. 29.1500 2.6000 9.79 456300 12910235.00
ABS ABS-CBN Corporation 21.0000 0.0000 0.00 20400 428450.00
ABSP ABS-CBN Holdings Corporation "PDR" 19.7000 0.0800 0.41 23200 453182.00
AC Ayala Corporation 931.5000 12.0000 1.31 209510 194179695.00
ACE Acesite (Phils.) Hotel Corp. 1.4300 0.0000 0.00 8000 11210.00
ACPB1 Ayala Corp. Class "B" Series 1 Pref. 485.0000 0.0000 0.00 4130 2003050.00
ACPB2 Ayala Corp. Class "B" Series 2 Pref. 493.0000 0.0000 0.00 220 108460.00
ACR Alsons Consolidated Resources, Inc. 1.2900 0.0000 0.00 130000 168420.00
AEV Aboitiz Equity Ventures, Inc. 50.4500 -0.8000 -1.56 580590 29410770.00
AGI Alliance Global Group, Inc. 12.4800 -0.2600 -2.04 200200 2504790.00
ALCO Arthaland Corporation 0.6600 -0.0100 -1.49 2000 1330.00
ALHI Anchor Land Holdings, Inc. 11.9800 0.0400 0.34 500 5990.00
ALI Ayala Land, Inc. 40.2500 0.4000 1.00 1690000 68070515.00
ALL All Shares 4464.3600 -30.5400 -0.68 0
ANI AgriNurture, Inc. 17.8800 -0.0200 -0.11 188600 3384466.00
AP Aboitiz Power Corporation 35.8500 -0.3500 -0.97 1595200 57302605.00
APC APC Group, Inc. 0.4800 -0.0100 -2.04 1320000 637600.00
APL Apollo Global Capital, Inc. 0.0440 0.0000 0.00 4500000 196400.00
APO Anglo-Philippine Holdings Corporation 0.9400 0.0400 4.44 4000 3680.00
APX Apex Mining Company, Inc. 1.5000 -0.0100 -0.66 25000 37420.00
AR Abra Mining and Industrial Corp. 0.0023 -0.0001 -4.17 5000000 11500.00
ARA Araneta Properties, Inc. 2.1200 0.0700 3.41 61000 127790.00
AT Atlas Cons. Mining and Dev't Corp. 3.0800 -0.0400 -1.28 59000 182880.00
ATN ATN Holdings, Inc. "A" 1.1800 0.0500 4.42 41872000 48229750.00
ATNB ATN Holdings, Inc. "B" 1.1700 0.0100 0.86 6711000 7672520.00
AUB Asia United Bank Corporation 58.0500 -1.4500 -2.44 880 51857.00
BC Benguet Corporation "A" 1.0000 0.0000 0.00 9000 9000.00
BCB Benguet Corporation "B" 1.0100 -0.1900 -15.83 20000 20200.00
BCOR Berjaya Philippines, Inc. 1.9600 -0.0800 -3.92 4171000 8270850.00
BDO BDO Unibank, Inc. 116.5000 -2.5000 -2.10 607900 71019911.00
BEL Belle Corporation 2.6300 0.0000 0.00 184000 486010.00
BHI Boulevard Holdings, Inc. 0.0600 0.0000 0.00 9010000 540600.00
BKR Bright Kindle Res. and Investments, Inc. 1.4700 -0.0200 -1.34 7000 10290.00
BLFI BDO Leasing and Finance, Inc. 2.5400 -0.0500 -1.93 6000 15120.00
BLOOM Bloomberry Resorts Corporation 8.6700 -0.2300 -2.58 3643700 31947596.00
BPI Bank of the Philippine Islands 83.9500 -1.0500 -1.24 639100 53910983.00
BRN A Brown Company, Inc. 0.8500 0.0000 0.00 1082000 914340.00
CAT Central Azucarera De Tarlac 18.4800 0.2800 1.54 8800 158548.00
CDC Cityland Development Corporation 0.9200 0.0000 0.00 23000 21430.00
CEB Cebu Air, Inc. 72.0500 0.0500 0.07 10310 742590.00
CEI Crown Equities, Inc. 0.2240 0.0010 0.45 320000 71340.00
CHI Cebu Holdings, Inc. 5.2500 0.0100 0.19 5000 26250.00
CHIB China Banking Corporation 29.8500 0.6500 2.23 15400 459635.00
CHP Cemex Holdings Philippines, Inc. 2.5100 -0.1400 -5.28 1702000 4370490.00
CIP Chemical Industries of the Phils. 194.0000 0.7000 0.36 70 13580.00
CLC Chelsea Logistics Holdings Corp. 5.7000 0.1200 2.15 798300 4519060.00
CLI Cebu Landmasters, Inc. 4.3400 -0.0900 -2.03 126000 550090.00
CNPF Century Pacific Food, Inc. 13.9600 0.0000 0.00 150000 2094000.00
COAL Coal Asia Holdings, Inc. 0.2950 0.0000 0.00 10000 2950.00
COSCO Cosco Capital, Inc. 5.8500 0.0500 0.86 11500 67287.00
CPG Century Properties Group, Inc. 0.4500 0.0000 0.00 2500000 1113300.00
CPM Century Peak Metals Holdings Corporation 1.9200 -0.0200 -1.03 67000 129230.00
CSB Citystate Savings Bank 7.7900 0.1400 1.83 100 780.00
CYBR Cyber Bay Corporation 0.3850 -0.0100 -2.53 40000 15700.00
DD DoubleDragon Properties Corp. 20.2500 -1.0500 -4.93 746200 15415720.00
DDPR DoubleDragon Properties Corp. Pref. 101.0000 0.5000 0.50 10870 1094440.00
DFNN DFNN, Inc. 8.8300 -0.1700 -1.89 46700 414097.00
DIZ Dizon Copper Silver Mines, Inc. 7.3000 0.0000 0.00 5400 39425.00
DMC DMCI Holdings, Inc. 11.8600 -0.0800 -0.67 444200 5283488.00
DNL D and L Industries, Inc. 9.9800 -0.0200 -0.20 358100 3573887.00
DWC Discovery World Corporation 2.2300 0.0000 0.00 3000 6690.00
EAGLE EAGLE CEMENT CORPORATION 15.2600 -0.0800 -0.52 130500 1981162.00
ECP Easycall Comm. Phils., Inc. 20.1500 -2.2500 -10.04 51500 1106130.00
EDC Energy Development Corporation 7.0600 0.0000 0.00 417000 2945025.00
EEI EEI Corporation 8.4500 0.0000 0.00 15300 129385.00
EMP Emperador Inc. 7.0400 0.0000 0.00 4075300 28870360.00
EW East West Banking Corporation 12.6800 -0.0200 -0.16 225000 2856844.00
FDC Filinvest Development Corporation 7.1500 0.0000 0.00 20700 147687.00
FGEN First Gen Corporation 16.7800 -0.0400 -0.24 149500 2511380.00
FGENG First Gen Corporation - Series G Pref. 103.0000 2.0000 1.98 3800 385777.00
FIN Financials 1620.1700 -29.6400 -1.80 0
FLI Filinvest Land, Inc. 1.4300 -0.0100 -0.69 2944000 4189140.00
FMETF First Metro Philippine Equity ETF 109.7000 -0.3000 -0.27 5350 588570.00
FNI Global Ferronickel Holdings, Inc. 1.8500 -0.0300 -1.60 670000 1247800.00
FOOD Alliance Select Foods Int'l, Inc. 1.0600 -0.0400 -3.64 6096000 6472940.00
FPH First Phil. Holdings Corp. 64.2500 -0.3500 -0.54 9960 642520.00
FPI Forum Pacific, Inc. 0.2030 -0.0010 -0.49 80000 16240.00
GERI Global-Estate Resorts, Inc. 1.1100 -0.0100 -0.89 667000 738720.00
GLO Globe Telecom, Inc. 2152.0000 -28.0000 -1.28 4205 9097590.00
GMA7 GMA Network, Inc. 5.3600 0.0000 0.00 61900 331868.00
GSMI Ginebra San Miguel Inc. 27.9000 -0.1000 -0.36 29900 834635.00
GTCAP GT Capital Holdings, Inc. 813.0000 -37.0000 -4.35 42810 35755810.00
GTPPB GT Capital Non-Voting Perpetual Pref "B" 945.0000 0.0000 0.00 10 9450.00
H2O Philippine H2O Ventures Corporation 5.0500 -0.0100 -0.20 15300 77265.00
HDG Holding Firms 7088.7800 -66.6500 -0.93 0
HLCM Holcim Philippines, Inc. 6.9200 -0.0100 -0.14 76900 532364.00
HOUSE 8990 Holdings, Inc. 7.2900 -0.0100 -0.14 6000 43300.00
HVN Golden Haven Memorial Park, Inc. 314.0000 -0.6000 -0.19 320 99600.00
I I-Remit, Inc. 1.6500 0.0000 0.00 5000 8240.00
ICT Int'l Container Terminal Services, Inc. 90.5000 -1.0000 -1.09 157650 14295499.00
IDC Italpinas Development Corporation 5.5800 0.1200 2.20 697900 3876876.00
IMI Integrated Micro-Electronics, Inc. 12.0000 -0.1000 -0.83 677300 8142948.00
IND Industrial 10919.1000 -109.6100 -0.99 0
ION Ionics, Inc. 1.9000 -0.0200 -1.04 643000 1223300.00
IPM IPM Holdings, Inc. 7.7000 -0.0500 -0.65 10000 77250.00
IRC IRC Properties, Inc. 2.2900 -0.0400 -1.72 5770000 13261850.00
IS Island Information and Technology, Inc. 0.1170 -0.0020 -1.68 380000 44480.00
ISM ISM Communications Corporation 2.8900 -0.1600 -5.25 4966000 14479190.00
JAS Jackstones, Inc. 3.5800 0.1100 3.17 38000 130410.00
JFC Jollibee Foods Corporation 267.0000 -1.8000 -0.67 49540 13254216.00
JGS JG Summit Holdings, Inc. 54.9000 -0.9000 -1.61 138040 7602201.00
JOH Jolliville Holdings Corporation 5.5300 0.4700 9.29 1700 9429.00
LAND City and Land Developers, Inc. 0.9000 0.0000 0.00 200000 180000.00
LBC LBC Express Holdings, Inc. 14.2000 0.0000 0.00 10000 142000.00
LC Lepanto Consolidated Mining Co. "A" 0.1100 0.0000 0.00 100000 11000.00
LIHC Lodestar Investment Hldgs Corp. 0.5800 0.0200 3.57 3000 1740.00
LMG LMG Chemicals Corporation 4.9100 -0.0100 -0.20 34000 167100.00
LOTO Pacific Online Systems Corporation 11.0400 0.0400 0.36 87000 958384.00
LPZ Lopez Holdings Corporation 4.6400 -0.0900 -1.90 471000 2187740.00
LR Leisure and Resorts World Corporation 3.6600 -0.0200 -0.54 184000 676490.00
LRW Leisure and Resorts World Corp.-Warrants 2.3900 -0.0500 -2.05 126000 303300.00
LSC Lorenzo Shipping Corporation 0.9300 -0.0400 -4.12 105000 98690.00
LTG LT Group, Inc. 15.2200 0.0600 0.40 5293000 80457742.00
M-O Mining and Oil 9028.6300 -133.6300 -1.46 0
MA Manila Mining Corporation "A" 0.0073 0.0000 0.00 1000000 7300.00
MAC Macroasia Corporation 16.1000 0.1000 0.63 262600 4227294.00
MAH Metro Alliance Hold'gs and Eqts. "A" 1.5100 0.0200 1.34 14000 21340.00
MAHB Metro Alliance Hold'gs and Eqts. "B" 1.4600 -0.0600 -3.95 25000 37400.00
MARC Marcventures Holdings, Inc. 1.3000 0.0000 0.00 14000 18200.00
MAXS Max's Group, Inc. 11.8000 -0.1000 -0.84 5100 60210.00
MBC Manila Broadcasting Company 16.3600 0.0000 0.00 600 9816.00
MBT Metropolitan Bank and Trust Company 67.0000 -1.5000 -2.19 576210 38866917.00
MED MEDCO Holdings, Inc. 0.5500 0.0200 3.77 7000 3700.00
MEG Megaworld Corporation 4.4200 0.0200 0.45 7215000 31998160.00
MER Manila Electric Company 350.8000 -7.2000 -2.01 123110 43389560.00
MHC Mabuhay Holdings Corporation 0.5900 -0.0200 -3.28 1306000 766630.00
MJC Manila Jockey Club, Inc. 5.5900 -0.3000 -5.09 324500 1829385.00
MPI Metro Pacific Investments Corporation 4.6500 -0.2700 -5.49 22788000 107280520.00
MRC MRC Allied, Inc. 0.6700 -0.0400 -5.63 194550000 131984740.00
MRP Melco Resorts and Entertainment (Philippines) Corporation 7.0000 0.0000 0.00 2131100 14931241.00
MRSGI Metro Retail Stores Group, Inc. 2.4900 -0.0100 -0.40 18000 44990.00
MWC Manila Water Company, Inc. 23.8500 0.1500 0.63 11000 261360.00
MWIDE Megawide Construction Corporation 15.6800 0.0000 0.00 279400 4381248.00
NI NiHAO Minerals Resources Int'l, Inc. 1.1500 0.0400 3.60 38000 42580.00
NIKL Nickel Asia Corporation 4.4300 -0.0900 -1.99 167000 744470.00
NOW Now Corporation 7.3700 -0.2300 -3.03 933100 6907523.00
NRCP National Reinsurance Corp. of the Phils. 0.9400 -0.0100 -1.05 48000 45120.00
OM Omico Corporation 0.6500 -0.0500 -7.14 3789000 2476270.00
OPM Oriental Pet. and Minerals Corp. "A" 0.0130 0.0010 8.33 160900000 1931100.00
OPMB Oriental Pet. and Minerals Corp. "B" 0.0120 -0.0010 -7.69 5000000 60000.00
ORE Oriental Peninsula Resources Group, Inc. 1.1000 -0.0400 -3.51 410000 459140.00
OV The Philodrill Corporation 0.0110 -0.0010 -8.33 19800000 217800.00
PA Pacifica, Inc. 0.0390 0.0000 0.00 5000000 193000.00
PAL PAL Holdings Inc. 8.9000 0.2000 2.30 2100 18690.00
PBB Philippine Business Bank 11.5000 0.4000 3.60 31500 362270.00
PCOR Petron Corporation 8.9100 -0.1900 -2.09 549200 4990893.00
PERC Petroenergy Resources Corporation 4.1200 -0.0300 -0.72 399000 1672640.00
PGOLD Puregold Price Club, Inc. 44.8000 0.8000 1.82 67700 3019665.00
PHA Premiere Horizon Alliance Corporation 0.4000 0.0000 0.00 2170000 846700.00
PHEN PHINMA Energy Corporation 1.0000 -0.0100 -0.99 138000 138000.00
PHES Phil. Estates Corporation 0.4650 0.0050 1.09 140000 64150.00
PHN Phinma Corporation 8.6000 0.0000 0.00 4900 42140.00
PIP Pepsi-Cola Products Philippines, Inc. 1.8800 0.1300 7.43 29000 54100.00
PIZZA Shakeys Pizza Asia Ventures, Inc. 11.9200 -0.2200 -1.81 59400 714320.00
PLC Premium Leisure Corp. 0.8700 -0.0100 -1.14 533000 466860.00
PMPC Panasonic Manufacturing Phils. Corp. 6.3900 0.0000 0.00 3600 29703.00
PNB Philippine National Bank 43.9000 -0.4500 -1.01 2500 110140.00
PNX Phoenix Petroleum Philippines, Inc. 10.2800 -0.7000 -6.38 250900 2613128.00
POPI Prime Orion Philippines, Inc. 2.5000 -0.0200 -0.79 555000 1388800.00
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1010.0000 0.0000 0.00 20 20200.00
PRIM Prime Media Holdings, Inc. 1.2100 0.0000 0.00 18000 22000.00
PRMX Primex Corporation 4.4900 0.0600 1.35 5602000 25202370.00
PRO Property 3618.1500 18.3400 0.51 0
PSB Philippine Savings Bank 84.0000 0.0000 0.00 310 26040.00
PSE The Philippine Stock Exchange, Inc 192.8000 2.8000 1.47 130 24694.00
PSEI Philippine Stock Exchange Index 7266.8100 -65.3600 -0.89 0
PX Philex Mining Corporation 3.3900 0.0000 0.00 1123000 3806220.00
PXP PXP Energy Corporation 15.7600 0.2600 1.68 455300 7088672.00
RCB Rizal Commercial Banking Corp. 25.8500 0.1500 0.58 112300 2938065.00
RCI Roxas and Company, Inc. 2.7800 0.1300 4.91 1969000 5412460.00
RFM RFM Corporation 4.8000 -0.0400 -0.83 3185000 15288200.00
RLC Robinson Land Corporation 19.3800 -0.0400 -0.21 279900 5427047.00
RLT Philippine Realty and Holdings Corp. 0.4400 -0.0050 -1.12 130000 57200.00
ROCK Rockwell Land Corporation 1.9400 0.0100 0.52 54000 104390.00
ROX Roxas Holdings, Inc. 3.0000 0.0000 0.00 9000 27000.00
RRHI Robinsons Retail Holdings, Inc. 79.5000 0.9000 1.15 12460 989594.00
RWM Travellers Int'l. Hotel Group, Inc. 5.2000 0.0000 0.00 209600 1092655.00
SBS SBS Philippines Corporation 8.0000 0.2100 2.70 2400 19186.00
SCC Semirara Mining and Power Corporation 26.7500 -0.7000 -2.55 207000 5601370.00
SECB Security Bank Corporation 160.1000 -8.7000 -5.15 460550 74953899.00
SFI Swift Foods, Inc. 0.1280 0.0040 3.23 20000 2560.00
SFIP Swift Foods, Inc. Conv. Pref. 1.8500 0.0000 0.00 2000 3700.00
SGI Solid Group, Inc. 1.3800 0.0300 2.22 9000 12460.00
SHLPH Pilipinas Shell Petroleum Corporation 53.1000 -0.4000 -0.75 52390 2788469.00
SHNG Shang Properties, Inc. 3.1800 0.0100 0.32 31000 98840.00
SLF Sun Life Financial, Inc. 1864.0000 9.0000 0.49 10 18645.00
SLI Sta. Lucia Land, Inc. 1.1500 0.0100 0.88 332000 379190.00
SM SM Investments Corporation 860.5000 -5.5000 -0.64 282900 242524980.00
SMC San Miguel Corporation 168.0000 -1.7000 -1.00 37470 6292936.00
SMC2B San Miguel Corporation Series 2-B Pref. 75.1000 -0.0500 -0.07 6540 491156.00
SMC2C San Miguel Corporation Series 2-C Pref. 78.1500 0.0000 0.00 7770 607151.00
SMC2D San Miguel Corporation Series 2-D Pref. 72.0500 -3.1500 -4.19 40 2882.00
SMC2F San Miguel Corporation Series 2-F Pref. 75.0000 0.0000 0.00 1000 75000.00
SMC2I San Miguel Corporation Series 2-I Pref. 74.9000 0.4000 0.54 50 3745.00
SMPH SM Prime Holdings, Inc. 35.9500 0.2500 0.70 4857300 174988390.00
SPC SPC Power Corporation 5.6200 -0.1400 -2.43 44600 251906.00
SSI SSI Group, Inc. 2.2100 0.0200 0.91 3032000 6659520.00
SSP SFA Semicon Philippines Corporation 1.5100 -0.0700 -4.43 73000 110230.00
STI STI Education Systems Holdings, Inc. 0.8900 0.0000 0.00 7979000 7080240.00
STR Starmalls, Inc. 6.5000 -0.0500 -0.76 69800 452996.00
SUN Suntrust Home Developers, Inc. 0.7800 0.0300 4.00 97000 72780.00
SVC Services 1487.7100 -16.3700 -1.09 0
T TKC Metals Corporation 1.0000 -0.0200 -1.96 133000 133060.00
TBGI Transpacific Broadband Group Int'l. Inc. 0.5200 0.0100 1.96 12807000 6737360.00
TECH Cirtek Holdings Philippines Corporation 33.5000 -0.9000 -2.62 51500 1740225.00
TEL PLDT, Inc. 1375.0000 -37.0000 -2.62 12460 17319440.00
TFHI Top Frontier Investment Holdings, Inc. 279.0000 0.0000 0.00 270 74776.00
TUGS Harbor Star Shipping Services, Inc. 2.8400 -0.0700 -2.41 1939000 5625970.00
UBP Union Bank of the Philippines 67.5000 0.0000 0.00 2740 185265.00
UPM United Paragon Mining Corporation 0.0065 0.0000 0.00 4000000 26000.00
URC Universal Robina Corporation 149.1000 -1.9000 -1.26 276860 41507710.00
VITA Vitarich Corporation 2.0700 0.0000 0.00 5447000 11473380.00
VLL Vista Land and Lifescapes, Inc. 6.0300 -0.1600 -2.58 369800 2243462.00
VUL Vulcan Industrial and Mining Corporation 2.1000 -0.1400 -6.25 23765000 50601770.00
WEB Philweb Corporation 4.4500 -0.0200 -0.45 75000 323820.00
WIN Wellex Industries, Inc. 0.2750 -0.0100 -3.51 2510000 707600.00
WLCON Wilcon Depot 10.0200 -0.2600 -2.53 1276900 12803524.00
WPI Waterfront Philippines, Inc. 0.6800 0.0000 0.00 1153000 785900.00
X Xurpas Inc. 2.4800 0.2500 11.21 5396000 12904410.00
ZHI Zeus Holdings, Inc. 0.1950 0.0000 0.00 10000 1950.00