All Stocks in Philippine Stock Market

updated as of Tuesday, 18th of December 2018
Stock Name Last Difference Change Volume Value
2GO 2GO Group, Inc. 14.9200 0.9200 6.57 1395300 21430572.00
AB Atok-Big Wedge Company, Inc. 15.7000 -0.3000 -1.88 200 3166.00
ABA AbaCore Capital Holdings, Inc. 0.6100 0.0100 1.67 4056000 2410970.00
ABG Asiabest Group International, Inc. 27.3000 0.1000 0.37 179100 4870990.00
ABS ABS-CBN Corporation 19.9000 0.1000 0.51 21200 423282.00
ABSP ABS-CBN Holdings Corporation "PDR" 18.7000 -0.3000 -1.58 1900 36670.00
AC Ayala Corporation 918.5000 -8.5000 -0.92 257640 236720785.00
ACE Acesite (Phils.) Hotel Corp. 1.4500 -0.1000 -6.45 189000 276210.00
ACPB1 Ayala Corp. Class "B" Series 1 Pref. 451.0000 -4.0000 -0.88 610 275114.00
ACPB2 Ayala Corp. Class "B" Series 2 Pref. 490.0000 -9.0000 -1.80 2890 1419880.00
ACR Alsons Consolidated Resources, Inc. 1.2800 0.0000 0.00 10000 12800.00
AEV Aboitiz Equity Ventures, Inc. 51.6500 -3.2500 -5.92 1081480 56441365.00
AGI Alliance Global Group, Inc. 12.2600 -0.1600 -1.29 6348100 77993684.00
ALCO Arthaland Corporation 0.7800 -0.0100 -1.27 8051000 6169140.00
ALHI Anchor Land Holdings, Inc. 11.1200 -0.9000 -7.49 22500 254436.00
ALI Ayala Land, Inc. 42.5000 0.0000 0.00 4487500 189333080.00
ALL All Shares 4470.2200 -39.8800 -0.88 0
ANI AgriNurture, Inc. 17.7000 0.4000 2.31 1595800 27776606.00
AP Aboitiz Power Corporation 33.2000 -0.3000 -0.90 964300 32092345.00
APC APC Group, Inc. 0.4200 -0.0050 -1.18 170000 71400.00
APL Apollo Global Capital, Inc. 0.0390 -0.0010 -2.50 4000000 156100.00
APX Apex Mining Company, Inc. 1.5900 0.0200 1.27 624000 988440.00
AR Abra Mining and Industrial Corp. 0.0020 0.0000 0.00 2630000000 5119800.00
ARA Araneta Properties, Inc. 1.7400 -0.0600 -3.33 402000 680900.00
AT Atlas Cons. Mining and Dev't Corp. 2.5100 -0.1000 -3.83 1613000 4054940.00
ATI Asian Terminals, Inc. 13.5000 0.0000 0.00 31900 430650.00
ATN ATN Holdings, Inc. "A" 1.3400 -0.0300 -2.19 5711000 7669650.00
ATNB ATN Holdings, Inc. "B" 1.3600 -0.0400 -2.86 265000 356080.00
AUB Asia United Bank Corporation 59.0000 -0.2000 -0.34 3200 188650.00
BC Benguet Corporation "A" 1.3000 -0.1200 -8.45 3000 4030.00
BCOR Berjaya Philippines, Inc. 3.7500 0.0900 2.46 17401000 66209600.00
BDO BDO Unibank, Inc. 125.5000 -4.3000 -3.31 2803870 353880898.00
BEL Belle Corporation 2.2600 -0.0200 -0.88 1925000 4371320.00
BKR Bright Kindle Res. and Investments, Inc. 1.5200 -0.0500 -3.18 12497000 20879730.00
BLFI BDO Leasing and Finance, Inc. 2.1400 -0.0200 -0.93 124000 266590.00
BLOOM Bloomberry Resorts Corporation 9.6000 -0.0200 -0.21 13299800 127525402.00
BMM Bogo Medellin Milling Company 99.9000 -0.1000 -0.10 2070 190861.00
BPI Bank of the Philippine Islands 92.0500 -1.7500 -1.87 3299770 305652815.00
BRN A Brown Company, Inc. 0.8000 -0.0200 -2.44 1446000 1157680.00
BSC Basic Energy Corporation 0.2500 0.0000 0.00 60000 14760.00
CA Concrete Aggregates Corp. "A" 60.7000 -2.3500 -3.73 3300 200310.00
CAT Central Azucarera De Tarlac 15.7000 0.0600 0.38 1300 20410.00
CDC Cityland Development Corporation 0.8600 -0.0200 -2.27 31000 26920.00
CEB Cebu Air, Inc. 73.0000 0.0000 0.00 111910 8159619.00
CEI Crown Equities, Inc. 0.2500 -0.0050 -1.96 10050000 2501920.00
CEU Centro Escolar University 7.9000 0.0000 0.00 100 790.00
CHIB China Banking Corporation 26.8500 0.0000 0.00 70700 1897945.00
CHP Cemex Holdings Philippines, Inc. 1.7200 -0.0600 -3.37 14631000 25161190.00
CIC Concepcion Industrial Corporation 37.5000 0.2500 0.67 600 22425.00
CLC Chelsea Logistics Holdings Corp. 6.3700 -0.1400 -2.15 1142500 7329650.00
CLI Cebu Landmasters, Inc. 3.9900 0.0700 1.79 416000 1648080.00
CNPF Century Pacific Food, Inc. 15.1000 -0.4600 -2.96 452700 6804790.00
COAL Coal Asia Holdings, Inc. 0.3000 0.0100 3.45 120000 36150.00
COL COL Financial Group, Inc. 15.9000 0.2000 1.27 21200 336022.00
COSCO Cosco Capital, Inc. 6.9900 -0.1400 -1.96 1749800 12328542.00
CPG Century Properties Group, Inc. 0.4150 0.0000 0.00 2970000 1239750.00
CPM Century Peak Metals Holdings Corporation 1.9900 -0.0200 -1.00 618000 1234770.00
CROWN Crown Asia Chemicals Corporation 1.7500 -0.0100 -0.57 166000 292000.00
CYBR Cyber Bay Corporation 0.4100 0.0100 2.50 1060000 414600.00
DAVIN Da Vinci Capital Holdings, Inc. 7.1000 0.1200 1.72 361600 2539927.00
DD DoubleDragon Properties Corp. 18.1000 -0.4400 -2.37 272700 4966808.00
DDPR DoubleDragon Properties Corp. Pref. 95.4000 -2.6000 -2.65 21000 2018264.00
DFNN DFNN, Inc. 7.5000 -0.1000 -1.32 18000 135000.00
DIZ Dizon Copper Silver Mines, Inc. 7.3600 -0.1400 -1.87 8400 59983.00
DMC DMCI Holdings, Inc. 12.0800 0.0800 0.67 2028600 24453282.00
DNL D and L Industries, Inc. 10.4400 0.0000 0.00 610700 6307348.00
EAGLE EAGLE CEMENT CORPORATION 15.2000 0.3800 2.56 350700 5270238.00
ECP Easycall Comm. Phils., Inc. 16.3200 -0.8800 -5.12 158000 2621014.00
EEI EEI Corporation 8.1000 0.0600 0.75 51600 420647.00
ELI Empire East Land Holdings, Inc. 0.4750 -0.0150 -3.06 670000 320400.00
EMP Emperador Inc. 7.1100 -0.0200 -0.28 7938800 56536350.00
EW East West Banking Corporation 12.0000 0.0000 0.00 844000 10114660.00
FDC Filinvest Development Corporation 11.6000 1.5400 15.31 6073200 65379084.00
FGEN First Gen Corporation 19.9400 -0.4600 -2.25 909700 18168041.00
FGENG First Gen Corporation - Series G Pref. 102.0000 0.9000 0.89 25400 2590800.00
FIN Financials 1736.6400 -36.5200 -2.06 1199220310
FLI Filinvest Land, Inc. 1.4200 -0.0100 -0.70 20649000 29560220.00
FMETF First Metro Philippine Equity ETF 110.9000 -1.1000 -0.98 5470 605527.00
FNI Global Ferronickel Holdings, Inc. 1.7000 0.0200 1.19 887000 1496870.00
FOOD Alliance Select Foods Int'l, Inc. 1.0300 -0.0100 -0.96 2988000 3074130.00
FPH First Phil. Holdings Corp. 64.4500 -0.4000 -0.62 219140 14133772.00
FPI Forum Pacific, Inc. 0.2060 0.0010 0.49 510000 118980.00
GERI Global-Estate Resorts, Inc. 1.0400 -0.0200 -1.89 919000 964460.00
GLO Globe Telecom, Inc. 1970.0000 -30.0000 -1.50 60510 120281165.00
GLOPP Globe Telecom, Inc. - Perpetual Pref. 475.0000 -5.0000 -1.04 1020 484600.00
GMA7 GMA Network, Inc. 5.3500 0.0200 0.38 182600 979058.00
GMAP GMA Holdings, Inc. "PDR" 5.2400 0.0300 0.58 73400 383079.00
GPH Grand Plaza Hotel Corporation 10.0400 0.4900 5.13 300 3012.00
GREEN Greenergy Holdings, Inc. 2.0700 0.0200 0.98 7273000 14801920.00
GSMI Ginebra San Miguel Inc. 25.0000 -0.0500 -0.20 110900 2750560.00
GTCAP GT Capital Holdings, Inc. 943.0000 23.0000 2.50 36780 34244650.00
GTPPB GT Capital Non-Voting Perpetual Pref "B" 935.0000 10.0000 1.08 3430 3200600.00
H2O Philippine H2O Ventures Corporation 5.6100 0.0400 0.72 149900 850217.00
HDG Holding Firms 7239.3900 -150.4300 -2.04 1353642398
HI House of Investments, Inc. 5.9500 -0.0500 -0.83 1800 10698.00
HLCM Holcim Philippines, Inc. 5.8000 -0.2000 -3.33 823800 4786438.00
HOUSE 8990 Holdings, Inc. 7.7400 -0.0100 -0.13 166500 1288132.00
HVN Golden Haven Memorial Park, Inc. 325.0000 0.0000 0.00 1400 451240.00
I I-Remit, Inc. 1.3600 -0.0700 -4.90 37000 50380.00
ICT Int'l Container Terminal Services, Inc. 99.5000 0.5000 0.51 3678230 365679844.00
IDC Italpinas Development Corporation 4.3000 -0.0600 -1.38 164000 714070.00
IMI Integrated Micro-Electronics, Inc. 9.9000 0.5000 5.32 2623300 25338128.00
IMP Imperial Resources, Inc. "A" 1.9900 0.0900 4.74 15000 29300.00
IND Industrial 10972.0600 -6.7900 -0.06 3470443367
ION Ionics, Inc. 1.8100 0.0200 1.12 951000 1678470.00
IPO iPeople, Inc. 10.9000 -1.1000 -9.17 3800 41680.00
IRC IRC Properties, Inc. 2.2900 -0.0400 -1.72 4808000 10968980.00
IS Island Information and Technology, Inc. 0.1240 -0.0090 -6.77 41870000 5363590.00
ISM ISM Communications Corporation 5.6300 -0.0900 -1.57 4940100 27787494.00
JFC Jollibee Foods Corporation 301.2000 1.2000 0.40 1014270 305475488.00
JGS JG Summit Holdings, Inc. 51.0000 -2.2000 -4.14 1531260 78319786.00
JOH Jolliville Holdings Corporation 5.9500 0.4500 8.18 117700 687784.00
LAND City and Land Developers, Inc. 0.8700 0.0100 1.16 9000 7780.00
LBC LBC Express Holdings, Inc. 14.3000 0.0000 0.00 600 8610.00
LC Lepanto Consolidated Mining Co. "A" 0.1000 0.0010 1.01 720000 70530.00
LCB Lepanto Consolidated Mining Co. "B" 0.1100 0.0000 0.00 20000 2130.00
LIHC Lodestar Investment Hldgs Corp. 0.5700 0.0000 0.00 192000 109460.00
LMG LMG Chemicals Corporation 4.3000 0.0000 0.00 34000 146200.00
LOTO Pacific Online Systems Corporation 10.0200 0.0200 0.20 20900 209418.00
LPZ Lopez Holdings Corporation 4.0300 -0.0200 -0.49 556000 2235650.00
LR Leisure and Resorts World Corporation 3.4600 0.0500 1.47 288000 985810.00
LRP Leisure and Resorts World Corp.-Pref 1.0400 0.0200 1.96 75000 76590.00
LRW Leisure and Resorts World Corp.-Warrants 1.9300 -0.0400 -2.03 54000 104700.00
LSC Lorenzo Shipping Corporation 0.7800 -0.0300 -3.70 521000 403640.00
LTG LT Group, Inc. 16.7200 -0.0400 -0.24 9311400 155632298.00
M-O Mining and Oil 8020.3700 14.9900 0.19 82120223
MA Manila Mining Corporation "A" 0.0065 0.0000 0.00 5000000 32500.00
MAB Manila Mining Corporation "B" 0.0065 0.0001 1.56 3000000 19500.00
MAC Macroasia Corporation 15.0000 0.4000 2.74 1054900 15733986.00
MACAY Macay Holdings, Inc. 8.4800 -0.0200 -0.24 200 1696.00
MAH Metro Alliance Hold'gs and Eqts. "A" 2.0600 0.0000 0.00 198000 408510.00
MARC Marcventures Holdings, Inc. 1.2000 -0.0500 -4.00 61000 75150.00
MAXS Max's Group, Inc. 10.2600 -0.0800 -0.77 86000 883846.00
MBC Manila Broadcasting Company 18.5000 0.7200 4.05 1000 18546.00
MBT Metropolitan Bank and Trust Company 79.5000 -0.3000 -0.38 4186850 330294013.00
MED MEDCO Holdings, Inc. 0.5000 0.0000 0.00 213000 108560.00
MEG Megaworld Corporation 4.8000 -0.0100 -0.21 19479000 93469510.00
MER Manila Electric Company 389.0000 3.0000 0.78 222960 86638258.00
MFC Manulife Financial Corporation 750.0000 -85.0000 -10.18 100 75000.00
MG Millenium Global Holdings, Inc. 0.1700 -0.0060 -3.41 770000 129230.00
MHC Mabuhay Holdings Corporation 0.6200 0.0000 0.00 428000 265960.00
MJC Manila Jockey Club, Inc. 5.4500 0.0500 0.93 101700 529407.00
MJIC MJC Investments Corporation 2.5600 -0.0300 -1.16 8000 21810.00
MPI Metro Pacific Investments Corporation 4.5600 -0.1400 -2.98 22620000 103942080.00
MRC MRC Allied, Inc. 0.4100 -0.0100 -2.38 24200000 10009100.00
MRSGI Metro Retail Stores Group, Inc. 2.4200 0.0000 0.00 734000 1773470.00
MWC Manila Water Company, Inc. 26.4500 -0.1000 -0.38 837600 22194750.00
MWIDE Megawide Construction Corporation 18.2800 -0.2200 -1.19 115400 2116544.00
NI NiHAO Minerals Resources Int'l, Inc. 1.0800 0.0100 0.93 101000 105080.00
NIKL Nickel Asia Corporation 2.0900 0.0000 0.00 5283000 10970570.00
NOW Now Corporation 3.2600 0.0200 0.62 1131000 3710010.00
NRCP National Reinsurance Corp. of the Phils. 0.8900 -0.0100 -1.11 261000 231910.00
OPM Oriental Pet. and Minerals Corp. "A" 0.0130 0.0010 8.33 608200000 7905200.00
OPMB Oriental Pet. and Minerals Corp. "B" 0.0130 0.0010 8.33 23000000 299000.00
ORE Oriental Peninsula Resources Group, Inc. 0.9500 -0.0200 -2.06 260000 247330.00
OV The Philodrill Corporation 0.0130 0.0010 8.33 917500000 11820600.00
PA Pacifica, Inc. 0.0370 0.0000 0.00 500000 18500.00
PAL PAL Holdings Inc. 7.8100 0.0800 1.03 10500 83026.00
PBB Philippine Business Bank 12.5000 0.0000 0.00 22900 285942.00
PCOR Petron Corporation 8.2100 0.0300 0.37 848700 6952080.00
PERC Petroenergy Resources Corporation 4.0000 0.0100 0.25 10000 40020.00
PGOLD Puregold Price Club, Inc. 42.4500 -0.0500 -0.12 3525400 149583135.00
PHA Premiere Horizon Alliance Corporation 0.3400 -0.0100 -2.86 130000 45250.00
PHEN PHINMA Energy Corporation 0.9700 0.0000 0.00 1114000 1072710.00
PHES Phil. Estates Corporation 0.4550 0.0000 0.00 350000 160750.00
PHN Phinma Corporation 8.2800 -0.0200 -0.24 21500 177750.00
PIP Pepsi-Cola Products Philippines, Inc. 1.3400 -0.0600 -4.29 1676000 2249340.00
PIZZA Shakeys Pizza Asia Ventures, Inc. 11.0000 0.0200 0.18 1247000 13593032.00
PLC Premium Leisure Corp. 0.8400 -0.0200 -2.33 7454000 6279700.00
PMPC Panasonic Manufacturing Phils. Corp. 5.8800 -0.0200 -0.34 56700 333854.00
PNB Philippine National Bank 42.8000 -0.2000 -0.47 529300 22647945.00
PNX Phoenix Petroleum Philippines, Inc. 10.6800 0.0000 0.00 8024000 85215934.00
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 99.0000 -2.9000 -2.85 500 49505.00
POPI Prime Orion Philippines, Inc. 2.3500 0.0000 0.00 192000 448920.00
PRC Philippine Racing Club, Inc. 7.8000 -0.2000 -2.50 1000 7800.00
PRF2A Petron Corp. - Perpetual Pref. Series 2A 980.0000 -15.0000 -1.51 200 196000.00
PRIM Prime Media Holdings, Inc. 1.2500 0.0800 6.84 102000 126960.00
PRMX Primex Corporation 3.5700 0.0100 0.28 979000 3455810.00
PRO Property 3658.1600 -2.9600 -0.08 1158686457
PSB Philippine Savings Bank 64.9500 -0.0500 -0.08 3780 247958.00
PSE The Philippine Stock Exchange, Inc 184.0000 0.0000 0.00 1120 206080.00
PSEI Philippine Stock Exchange Index 7420.4000 -100.0000 -1.33 8497816335
PX Philex Mining Corporation 2.5900 0.0000 0.00 1891000 4957260.00
PXP PXP Energy Corporation 14.8000 -0.1200 -0.80 1084000 16046866.00
RCB Rizal Commercial Banking Corp. 28.3000 0.3000 1.07 36500 1032870.00
RCI Roxas and Company, Inc. 2.0000 -0.0100 -0.50 2137000 4285330.00
REG Republic Glass Holdings Corp. 2.4500 -0.1500 -5.77 384000 969710.00
RFM RFM Corporation 4.7500 -0.0500 -1.04 51000 241250.00
RLC Robinson Land Corporation 20.8500 -0.0500 -0.24 703000 14563395.00
RLT Philippine Realty and Holdings Corp. 0.4200 0.0200 5.00 870000 363500.00
ROCK Rockwell Land Corporation 1.9800 0.0000 0.00 228000 451580.00
RRHI Robinsons Retail Holdings, Inc. 79.5000 0.0000 0.00 1110220 88090277.00
RWM Travellers Int'l. Hotel Group, Inc. 5.2700 -0.0200 -0.38 130600 687748.00
SBS SBS Philippines Corporation 7.6000 -0.0500 -0.65 14200 107820.00
SCC Semirara Mining and Power Corporation 23.4000 0.1000 0.43 702000 16438675.00
SECB Security Bank Corporation 152.8000 -7.2000 -4.50 373910 57759765.00
SEVN Philippine Seven Corporation 113.5000 0.0000 0.00 53650 6089137.00
SGI Solid Group, Inc. 1.3100 -0.0200 -1.50 11000 14380.00
SGP Synergy Grid and Dev't Phils., Inc. 460.0000 9.0000 2.00 10 4600.00
SHLPH Pilipinas Shell Petroleum Corporation 47.0000 0.1000 0.21 799800 37564700.00
SHNG Shang Properties, Inc. 3.1000 -0.0200 -0.64 550000 1679630.00
SLF Sun Life Financial, Inc. 1800.0000 -30.0000 -1.64 415 749970.00
SLI Sta. Lucia Land, Inc. 1.2400 -0.0200 -1.59 114000 142050.00
SM SM Investments Corporation 920.0000 -20.0000 -2.13 279950 257229870.00
SMC San Miguel Corporation 150.1000 -1.1000 -0.73 998700 149750649.00
SMC2E San Miguel Corporation Series 2-E Pref. 73.0000 0.0000 0.00 100 7300.00
SMC2G San Miguel Corporation Series 2-G Pref. 73.0000 -2.0000 -2.67 1300 92055.00
SMC2H San Miguel Corporation Series 2-H Pref. 73.0000 -0.2500 -0.34 600 43550.00
SMC2I San Miguel Corporation Series 2-I Pref. 73.1000 -0.9000 -1.22 5120 364031.00
SMPH SM Prime Holdings, Inc. 34.9000 0.0000 0.00 21691600 749823115.00
SPC SPC Power Corporation 5.2000 -0.0400 -0.76 71100 370601.00
SSI SSI Group, Inc. 2.3300 -0.0100 -0.43 940000 2176040.00
SSP SFA Semicon Philippines Corporation 1.4500 0.0300 2.11 79000 109260.00
STI STI Education Systems Holdings, Inc. 0.7300 0.0000 0.00 6513000 4619240.00
STR Starmalls, Inc. 5.9800 0.2300 4.00 2345700 14092670.00
SVC Services 1435.3200 -11.3700 -0.79 1211888004
T TKC Metals Corporation 0.8600 -0.0400 -4.44 116000 103350.00
TBGI Transpacific Broadband Group Int'l. Inc. 0.4200 -0.0100 -2.33 12940000 5416500.00
TECH Cirtek Holdings Philippines Corporation 32.0000 1.0000 3.23 117100 3680555.00
TEL PLDT, Inc. 1129.0000 -35.0000 -3.01 133675 152058440.00
TFC PTFC Redevelopment Corporation 41.0000 2.0000 5.13 200 8200.00
TFHI Top Frontier Investment Holdings, Inc. 262.0000 -16.8000 -6.03 203060 54810828.00
TUGS Harbor Star Shipping Services, Inc. 3.0700 0.0100 0.33 758000 2303110.00
UBP Union Bank of the Philippines 63.5000 -0.4500 -0.70 1430 90881.00
UPM United Paragon Mining Corporation 0.0058 -0.0003 -4.92 5000000 29300.00
URC Universal Robina Corporation 128.2000 -0.3000 -0.23 536490 68725707.00
V Vantage Equities, Inc. 1.1400 -0.0700 -5.79 151000 172540.00
VITA Vitarich Corporation 1.8400 0.0200 1.10 6131000 11147970.00
VLL Vista Land and Lifescapes, Inc. 5.2000 0.0100 0.19 2216700 11509952.00
VMC Victorias Milling Company, Inc. 2.3200 0.0000 0.00 121000 281160.00
VUL Vulcan Industrial and Mining Corporation 1.6600 -0.0400 -2.35 4695000 7905240.00
VVT Vivant Corporation 17.0000 0.9000 5.59 200 3400.00
WEB Philweb Corporation 3.0500 -0.1100 -3.48 686000 2111420.00
WIN Wellex Industries, Inc. 0.2480 -0.0020 -0.80 910000 227520.00
WLCON Wilcon Depot 12.0000 0.1000 0.84 877800 10520810.00
WPI Waterfront Philippines, Inc. 0.6800 -0.0300 -4.23 2002000 1382930.00
X Xurpas Inc. 1.4900 0.1600 12.03 14453000 20493850.00
ZHI Zeus Holdings, Inc. 0.2200 0.0250 12.82 1510000 305580.00