All Stocks in Philippine Stock Market

updated as of Monday, 11th of December 2017
Stock Name Last %
2GO 2GO Group, Inc. 18.3200 -0.0400 -0.22 39300 721134.00
ABA AbaCore Capital Holdings, Inc. 0.3050 0.0000 0.00 580000 175450.00
ABG Asiabest Group International, Inc. 16.8800 0.0000 0.00 10300 176100.00
ABS ABS-CBN Corporation 35.0000 0.5000 1.45 48100 1668480.00
ABSP ABS-CBN Holdings Corporation "PDR" 34.3000 0.0500 0.15 38700 1331150.00
AC Ayala Corporation 1040.0000 10.0000 0.97 520900 534024460.00
ACE Acesite (Phils.) Hotel Corp. 1.4600 0.0100 0.69 8000 11680.00
ACPB1 Ayala Corp. Class "B" Series 1 Pref. 523.5000 -0.5000 -0.10 7820 4099680.00
ACPB2 Ayala Corp. Class "B" Series 2 Pref. 530.0000 0.0000 0.00 50 26505.00
ACR Alsons Consolidated Resources, Inc. 1.3700 0.0300 2.24 271000 369220.00
AEV Aboitiz Equity Ventures, Inc. 70.4000 -0.5000 -0.71 600390 42225050.00
AGF AG Finance, Incorporated 3.5100 0.3100 9.69 205000 676490.00
AGI Alliance Global Group, Inc. 15.9000 0.1800 1.15 5955200 94526260.00
ALCO Arthaland Corporation 0.8900 0.0000 0.00 751000 669000.00
ALHI Anchor Land Holdings, Inc. 10.6400 -0.1000 -0.93 15900 168844.00
ALI Ayala Land, Inc. 43.5000 0.5000 1.16 4521300 195777585.00
ALL All Shares 4885.4500 26.5900 0.55 0
ANI AgriNurture, Inc. 12.6000 0.1000 0.80 807000 10118772.00
ANS A. Soriano Corporation 6.8500 -0.0800 -1.15 29400 203062.00
AP Aboitiz Power Corporation 39.3000 0.7000 1.81 1485600 57931700.00
APC APC Group, Inc. 0.4700 -0.0050 -1.05 40000 19200.00
APL Apollo Global Capital, Inc. 0.0430 -0.0020 -4.44 25000000 1086300.00
APX Apex Mining Company, Inc. 1.6000 -0.0200 -1.23 4572000 7360180.00
AR Abra Mining and Industrial Corp. 0.0023 0.0000 0.00 169000000 389600.00
ARA Araneta Properties, Inc. 2.3900 0.0700 3.02 670000 1507220.00
AT Atlas Cons. Mining and Dev't Corp. 4.5500 -0.1000 -2.15 228000 1053550.00
ATI Asian Terminals, Inc. 11.5000 0.0000 0.00 100 1150.00
ATN ATN Holdings, Inc. "A" 0.3650 -0.0100 -2.67 710000 262250.00
ATNB ATN Holdings, Inc. "B" 0.3800 0.0100 2.70 300000 114000.00
AUB Asia United Bank Corporation 59.8500 0.0500 0.08 24390 1457289.00
BCB Benguet Corporation "B" 1.7100 0.0000 0.00 2000 3420.00
BDO BDO Unibank, Inc. 153.0000 5.0000 3.38 2458060 369017463.00
BEL Belle Corporation 3.6400 -0.0200 -0.55 322000 1170400.00
BHI Boulevard Holdings, Inc. 0.0730 0.0000 0.00 16170000 1195230.00
BKR Bright Kindle Res. and Investments, Inc. 2.0600 -0.0800 -3.74 532000 1105560.00
BLFI BDO Leasing and Finance, Inc. 3.8800 -0.0100 -0.26 3000 11660.00
BLOOM Bloomberry Resorts Corporation 10.7000 0.2000 1.90 17023600 181010646.00
BPI Bank of the Philippine Islands 104.0000 0.5000 0.48 825300 85293142.00
BRN A Brown Company, Inc. 1.0400 0.0000 0.00 6979000 7321050.00
BSC Basic Energy Corporation 0.2260 0.0030 1.35 4880000 1120610.00
CAT Central Azucarera De Tarlac 20.0000 0.8000 4.17 21800 442555.00
CDC Cityland Development Corporation 1.1900 0.0100 0.85 52000 64910.00
CEB Cebu Air, Inc. 100.8000 0.3000 0.30 158060 15981423.00
CEI Crown Equities, Inc. 0.2090 -0.0020 -0.95 2510000 520550.00
CHI Cebu Holdings, Inc. 5.4400 0.0000 0.00 7800 42432.00
CHIB China Banking Corporation 33.1000 0.0000 0.00 153900 5110220.00
CHP Cemex Holdings Philippines, Inc. 4.7400 0.1800 3.95 3615000 17013560.00
CIC Concepcion Industrial Corporation 64.0000 0.0000 0.00 140 8955.00
CLC Chelsea Logistics Holdings Corp. 8.5700 -0.1100 -1.27 433700 3707358.00
CLI Cebu Landmasters, Inc. 4.7200 -0.0300 -0.63 557000 2630400.00
CNPF Century Pacific Food, Inc. 16.1800 0.1400 0.87 1599800 25665146.00
COAL Coal Asia Holdings, Inc. 0.3100 -0.0150 -4.62 690000 213900.00
COL COL Financial Group, Inc. 15.9000 0.8000 5.30 5000 77890.00
COSCO Cosco Capital, Inc. 7.4800 0.0600 0.81 2602900 19540370.00
CPG Century Properties Group, Inc. 0.4800 0.0050 1.05 3300000 1572950.00
CPM Century Peak Metals Holdings Corporation 1.5800 -0.0600 -3.66 7881000 12552860.00
CROWN Crown Asia Chemicals Corporation 1.9200 0.0000 0.00 126000 241120.00
CSB Citystate Savings Bank 9.0500 -0.0100 -0.11 500 4525.00
CYBR Cyber Bay Corporation 0.4700 0.0200 4.44 20000 9200.00
DAVIN Da Vinci Capital Holdings, Inc. 5.5500 0.1500 2.78 20700 112150.00
DD DoubleDragon Properties Corp. 37.7500 -0.7000 -1.82 151000 5828695.00
DDPR DoubleDragon Properties Corp. Pref. 104.6000 -0.4000 -0.38 12500 1308075.00
DIZ Dizon Copper Silver Mines, Inc. 7.3500 0.0500 0.68 7300 56565.00
DMC DMCI Holdings, Inc. 14.7000 0.3800 2.65 4436600 64399008.00
DMPL Del Monte Pacific Limited 11.0000 -0.2800 -2.48 10400 114308.00
DNA Philab Holdings Corp. 3.8000 0.5800 18.01 552000 1934890.00
DNL D and L Industries, Inc. 11.7000 0.2200 1.92 3036000 34632960.00
DWC Discovery World Corporation 4.1800 1.3900 49.82 2380000 9150920.00
EAGLE EAGLE CEMENT CORPORATION 14.8400 -0.0600 -0.40 690100 10241170.00
ECP Easycall Comm. Phils., Inc. 4.0000 0.5500 15.94 89000 356480.00
EDC Energy Development Corporation 5.8000 0.0300 0.52 5856400 33968452.00
EEI EEI Corporation 11.2000 -0.2000 -1.75 94100 1059568.00
ELI Empire East Land Holdings, Inc. 0.6600 0.0100 1.54 1411000 940030.00
EMP Emperador Inc. 7.2500 0.0100 0.14 286800 2079605.00
EW East West Banking Corporation 33.7000 0.0000 0.00 667600 22404040.00
FDC Filinvest Development Corporation 7.8500 0.0500 0.64 24100 188595.00
FEU Far Eastern University, Inc. 960.0000 -40.0000 -4.00 40 38400.00
FGEN First Gen Corporation 17.1000 -0.2000 -1.16 520200 8875340.00
FGENG First Gen Corporation - Series G Pref. 115.5000 -0.5000 -0.43 10000 1155000.00
FIN Financials 2143.9000 33.5700 1.59 1195921617
FJP F and J Prince Holdings Corp. "A" 5.0000 0.0000 0.00 47000 235000.00
FLI Filinvest Land, Inc. 1.8600 0.0600 3.33 7156000 13248710.00
FMETF First Metro Philippine Equity ETF 126.2000 0.4000 0.32 5840 737880.00
FNI Global Ferronickel Holdings, Inc. 2.6200 0.0300 1.16 1181000 3094510.00
FOOD Alliance Select Foods Int'l, Inc. 0.6800 0.0000 0.00 54000 36230.00
FPH First Phil. Holdings Corp. 62.2000 0.2000 0.32 336760 20952755.00
GEO GEOGRACE Resources Philippines, Inc. 0.2420 0.0070 2.98 20000 4770.00
GERI Global-Estate Resorts, Inc. 1.4200 0.0300 2.16 6461000 9218250.00
GLO Globe Telecom, Inc. 1690.0000 -70.0000 -3.98 69930 119187945.00
GMA7 GMA Network, Inc. 5.8000 0.0000 0.00 176100 1021748.00
GMAP GMA Holdings, Inc. "PDR" 5.4900 0.0700 1.29 139700 766957.00
GSMI Ginebra San Miguel Inc. 24.8000 -0.7000 -2.75 249100 6260005.00
GTCAP GT Capital Holdings, Inc. 1180.0000 5.0000 0.43 34805 40960625.00
GTPPB GT Capital Non-Voting Perpetual Pref "B" 1020.0000 2.0000 0.20 905 923835.00
H2O Philippine H2O Ventures Corporation 7.7000 -0.0800 -1.03 61700 472261.00
HDG Holding Firms 8500.2000 74.3200 0.88 1433237476
HI House of Investments, Inc. 7.8800 0.4300 5.77 100 788.00
HLCM Holcim Philippines, Inc. 11.5600 0.1600 1.40 7500 86936.00
HOUSE 8990 Holdings, Inc. 5.6900 0.0000 0.00 348000 1985687.00
HVN Golden Haven Memorial Park, Inc. 18.2000 0.0600 0.33 1300 23520.00
I I-Remit, Inc. 1.7000 0.0000 0.00 9000 15460.00
ICT Int'l Container Terminal Services, Inc. 104.6000 0.1000 0.10 286000 29883645.00
IDC Italpinas Development Corporation 9.6000 -0.5200 -5.14 1011700 9898208.00
IMI Integrated Micro-Electronics, Inc. 18.9800 0.9400 5.21 944400 17565640.00
IND Industrial 11032.0800 16.7600 0.15 1021728109
ION Ionics, Inc. 2.5000 0.1900 8.23 15549000 38437170.00
IPM IPM Holdings, Inc. 8.3600 0.0000 0.00 306000 2558690.00
IPO iPeople, Inc. 12.2000 -0.1000 -0.81 1000 12140.00
IRC IRC Properties, Inc. 0.7500 0.0000 0.00 99000 73890.00
IS Island Information and Technology, Inc. 0.1420 -0.0010 -0.70 5240000 739810.00
ISM ISM Communications Corporation 1.3200 -0.0200 -1.49 44000 58280.00
JAS Jackstones, Inc. 3.1800 0.1100 3.58 48000 147470.00
JFC Jollibee Foods Corporation 249.0000 0.2000 0.08 642820 159048128.00
JGS JG Summit Holdings, Inc. 68.8000 -0.2000 -0.29 375950 25867745.00
LAND City and Land Developers, Inc. 1.1200 0.0000 0.00 68000 80180.00
LC Lepanto Consolidated Mining Co. "A" 0.1590 0.0080 5.30 7820000 1207980.00
LCB Lepanto Consolidated Mining Co. "B" 0.1590 0.0080 5.30 6890000 1074860.00
LIHC Lodestar Investment Hldgs Corp. 0.6600 0.0400 6.45 480000 306820.00
LMG LMG Chemicals Corporation 4.4000 0.0300 0.69 275000 1217040.00
LPZ Lopez Holdings Corporation 5.7000 0.0100 0.18 294300 1662352.00
LR Leisure and Resorts World Corporation 4.6500 0.2500 5.68 9901000 45358560.00
LRP Leisure and Resorts World Corp.-Pref 1.0900 0.0000 0.00 224000 243050.00
LRW Leisure and Resorts World Corp.-Warrants 3.0200 0.1700 5.96 2412000 7159250.00
LSC Lorenzo Shipping Corporation 1.1800 -0.0300 -2.48 434000 511430.00
LTG LT Group, Inc. 18.9000 -0.1000 -0.53 197100 3723192.00
M-O Mining and Oil 11708.8200 226.4500 1.97 220497766
MA Manila Mining Corporation "A" 0.0100 0.0001 1.01 7000000 69600.00
MAC Macroasia Corporation 21.3500 0.0000 0.00 1252500 26707625.00
MACAY Macay Holdings, Inc. 21.5000 0.5000 2.38 6900 140710.00
MARC Marcventures Holdings, Inc. 1.7100 0.0100 0.59 21000 36000.00
MAXS Max's Group, Inc. 18.5000 0.6400 3.58 57600 1053912.00
MB Manila Bulletin Publishing Corp. 0.5600 0.0400 7.69 38000 20110.00
MBC Manila Broadcasting Company 15.0000 -0.9000 -5.66 2700 45690.00
MBT Metropolitan Bank and Trust Company 98.1000 1.9500 2.03 2993590 291662691.00
MED MEDCO Holdings, Inc. 0.5600 -0.0100 -1.75 182000 102220.00
MEG Megaworld Corporation 5.2200 0.0200 0.38 18610700 97234179.00
MER Manila Electric Company 318.4000 -5.0000 -1.55 507470 161557714.00
MFC Manulife Financial Corporation 975.0000 0.0000 0.00 30 29250.00
MG Millenium Global Holdings, Inc. 0.1980 0.0010 0.51 450000 86520.00
MHC Mabuhay Holdings Corporation 0.2800 -0.0750 -21.13 490000 137350.00
MJC Manila Jockey Club, Inc. 5.5000 -0.9900 -15.25 5818200 34721734.00
MJIC MJC Investments Corporation 3.6800 -0.1100 -2.90 99000 367640.00
MPI Metro Pacific Investments Corporation 6.5500 0.1500 2.34 18248300 118840613.00
MRC MRC Allied, Inc. 0.3550 -0.0100 -2.74 45030000 16031200.00
MRP Melco Resorts and Entertainment (Philippines) Corporation 7.3900 0.0900 1.23 10277700 75890755.00
MRSGI Metro Retail Stores Group, Inc. 3.8500 -0.0500 -1.28 855000 3276160.00
MVC Mabuhay Vinyl Corporation 3.3500 0.1800 5.68 68000 224750.00
MWC Manila Water Company, Inc. 28.6000 -0.3000 -1.04 868600 24857235.00
MWIDE Megawide Construction Corporation 17.3200 0.3200 1.88 1590600 27549606.00
MWP Megawide Const. Corp. - Perpetual Pref. 109.6000 3.3000 3.10 200 21920.00
NI NiHAO Minerals Resources Int'l, Inc. 1.5100 0.0000 0.00 63000 96890.00
NIKL Nickel Asia Corporation 6.3600 0.1400 2.25 673600 4255871.00
NOW Now Corporation 2.7900 -0.0400 -1.41 4825000 13749360.00
NRCP National Reinsurance Corp. of the Phils. 0.8400 0.0100 1.20 1600000 1327120.00
OPM Oriental Pet. and Minerals Corp. "A" 0.0130 0.0000 0.00 13800000 179400.00
OPMB Oriental Pet. and Minerals Corp. "B" 0.0130 0.0010 8.33 6600000 85800.00
ORE Oriental Peninsula Resources Group, Inc. 0.9200 0.0200 2.22 95000 87300.00
OV The Philodrill Corporation 0.0110 -0.0010 -8.33 252400000 2785100.00
PA Pacifica, Inc. 0.0440 -0.0010 -2.22 9000000 396300.00
PAL PAL Holdings Inc. 5.0000 0.1900 3.95 6000 30470.00
PBB Philippine Business Bank 11.8400 -0.0200 -0.17 5900 70260.00
PBC Philippine Bank of Communications 25.0000 0.0000 0.00 52200 1305000.00
PCOR Petron Corporation 9.5000 0.0000 0.00 395900 3729578.00
PERC Petroenergy Resources Corporation 6.0100 -0.0300 -0.50 99700 599389.00
PF San Miguel Pure Foods Company Inc. 550.0000 -13.0000 -2.31 50560 28224985.00
PFP2 San Miguel Pure Foods Perpetual Pref. 2 1002.0000 0.0000 0.00 900 901020.00
PGOLD Puregold Price Club, Inc. 50.5000 1.2000 2.43 598600 29950650.00
PHA Premiere Horizon Alliance Corporation 0.3600 0.0150 4.35 360000 129650.00
PHEN PHINMA Energy Corporation 1.5600 -0.0100 -0.64 1036000 1606590.00
PHES Phil. Estates Corporation 0.3750 -0.0050 -1.32 3090000 1155500.00
PHN Phinma Corporation 8.8400 0.1000 1.14 32100 273776.00
PIP Pepsi-Cola Products Philippines, Inc. 2.4900 0.0900 3.75 4000 9840.00
PIZZA Shakeys Pizza Asia Ventures, Inc. 13.1600 0.1600 1.23 304200 4010210.00
PLC Premium Leisure Corp. 1.3000 0.0100 0.78 684000 882990.00
PMPC Panasonic Manufacturing Phils. Corp. 9.1800 0.7900 9.42 25800 227308.00
PNB Philippine National Bank 55.1000 0.0000 0.00 31730 1761456.00
PNX Phoenix Petroleum Philippines, Inc. 12.0000 -0.2000 -1.67 345600 4100236.00
POPI Prime Orion Philippines, Inc. 2.0500 -0.0100 -0.49 389000 798000.00
PPC Pryce Corporation 6.7700 0.1500 2.27 300 2033.00
PRC Philippine Racing Club, Inc. 9.4000 1.4000 17.50 100 940.00
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1049.0000 -1.0000 -0.10 600 629400.00
PRIM Prime Media Holdings, Inc. 1.0800 -0.0200 -1.82 172000 184020.00
PRMX Primex Corporation 6.1800 -0.1400 -2.22 1159300 7191553.00
PRO Property 3897.1200 29.3200 0.76 937582892
PSB Philippine Savings Bank 90.0000 2.5000 2.86 100 9000.00
PSE The Philippine Stock Exchange, Inc 239.8000 0.0000 0.00 90 21582.00
PSEI Philippine Stock Exchange Index 8358.5700 53.8700 0.65 5850044118
PTC Philippine Trust Company 96.0000 -4.0000 -4.00 720 69120.00
PX Philex Mining Corporation 5.9100 0.1100 1.90 530600 3084689.00
PXP PXP Energy Corporation 8.6000 0.0800 0.94 2191300 18935291.00
RCB Rizal Commercial Banking Corp. 54.4000 -0.1000 -0.18 201280 10968853.00
RCI Roxas and Company, Inc. 2.0600 0.0000 0.00 4000 8240.00
RFM RFM Corporation 4.9900 0.0000 0.00 41000 203960.00
RLC Robinson Land Corporation 21.8500 -0.3500 -1.58 1107600 24296105.00
RLT Philippine Realty and Holdings Corp. 0.5700 -0.0400 -6.56 18267000 10565440.00
ROCK Rockwell Land Corporation 2.5800 -0.0700 -2.64 10043000 26496120.00
ROX Roxas Holdings, Inc. 4.5000 -0.2000 -4.26 26000 128260.00
RRHI Robinsons Retail Holdings, Inc. 94.0000 1.1500 1.24 536650 49966020.00
RWM Travellers Int'l. Hotel Group, Inc. 3.9100 -0.1900 -4.63 1604000 6418830.00
SBS SBS Philippines Corporation 5.9900 -0.0100 -0.17 15400 91825.00
SCC Semirara Mining and Power Corporation 37.6000 0.6500 1.76 4356100 163815590.00
SECB Security Bank Corporation 250.2000 0.2000 0.08 363690 90887254.00
SEVN Philippine Seven Corporation 143.6000 6.4000 4.66 560 79876.00
SFI Swift Foods, Inc. 0.1330 -0.0010 -0.75 40000 5320.00
SGI Solid Group, Inc. 1.8000 -0.1400 -7.22 12926000 24266270.00
SHLPH Pilipinas Shell Petroleum Corporation 60.2000 -0.3000 -0.50 225740 13629857.00
SHNG Shang Properties, Inc. 3.1900 0.0000 0.00 862000 2757940.00
SLI Sta. Lucia Land, Inc. 1.0000 -0.0300 -2.91 596000 597360.00
SM SM Investments Corporation 997.0000 16.5000 1.68 374410 371887535.00
SMC San Miguel Corporation 110.5000 0.6000 0.55 423240 46806109.00
SMC2B San Miguel Corporation Series 2-B Pref. 77.3000 0.0000 0.00 21810 1659861.00
SMC2C San Miguel Corporation Series 2-C Pref. 80.1500 -2.3500 -2.85 22660 1841220.00
SMC2D San Miguel Corporation Series 2-D Pref. 76.2500 0.0000 0.00 13300 1014125.00
SMC2E San Miguel Corporation Series 2-E Pref. 78.0000 -0.1500 -0.19 21000 1638285.00
SMC2H San Miguel Corporation Series 2-H Pref. 78.5000 0.4000 0.51 2010 157794.00
SMPH SM Prime Holdings, Inc. 36.8000 0.3000 0.82 9446000 347398570.00
SPC SPC Power Corporation 5.3800 -0.1700 -3.06 280400 1520026.00
SPM Seafront Resources Corporation 2.6600 0.0000 0.00 23000 60760.00
SSI SSI Group, Inc. 3.0800 0.0600 1.99 1289000 3985400.00
SSP SFA Semicon Philippines Corporation 2.0700 -0.0800 -3.72 339000 703980.00
STI STI Education Systems Holdings, Inc. 1.6900 -0.0400 -2.31 3104000 5261320.00
STR Starmalls, Inc. 7.6800 0.2000 2.67 400 3104.00
SUN Suntrust Home Developers, Inc. 0.8600 -0.0100 -1.15 29000 24460.00
SVC Services 1583.4900 -21.9900 -1.37 1000370187
T TKC Metals Corporation 1.2100 0.0400 3.42 360000 429840.00
TECH Cirtek Holdings Philippines Corporation 43.5000 1.4000 3.33 520500 22395515.00
TEL PLDT, Inc. 1440.0000 -75.0000 -4.95 150485 218541645.00
TFC PTFC Redevelopment Corporation 34.4000 5.7500 20.07 100 3440.00
TFHI Top Frontier Investment Holdings, Inc. 285.0000 0.4000 0.14 960 273592.00
TUGS Harbor Star Shipping Services, Inc. 4.9400 0.2700 5.78 11385000 55824890.00
UBP Union Bank of the Philippines 86.9000 -0.0500 -0.06 38030 3305113.00
UNI Unioil Resources and Holdings Co., Inc. 0.2300 0.0000 0.00 10000 2300.00
URC Universal Robina Corporation 143.5000 -0.5000 -0.35 1475320 211869538.00
V Vantage Equities, Inc. 1.2500 0.0000 0.00 210000 262500.00
VITA Vitarich Corporation 1.9700 0.0400 2.07 1698000 3342120.00
VLL Vista Land and Lifescapes, Inc. 5.7000 0.0500 0.88 3626900 20658892.00
VMC Victorias Milling Company, Inc. 3.0100 -0.1800 -5.64 82000 253780.00
VUL Vulcan Industrial and Mining Corporation 0.8100 0.0600 8.00 6574000 5342880.00
WEB Philweb Corporation 8.1000 -0.2300 -2.76 4500400 36175830.00
WLCON Wilcon Depot 8.2100 0.0200 0.24 464400 3800043.00
WPI Waterfront Philippines, Inc. 1.0600 -0.0100 -0.93 10164000 10812720.00
X Xurpas Inc. 4.1500 0.4000 10.67 6975000 28110140.00