All Stocks in Philippine Stock Market

updated as of Friday, 19th of October 2018
Stock Name Last Difference Change Volume Value
2GO 2GO Group, Inc. 11.0000 0.3000 2.80 11200 123140.00
AB Atok-Big Wedge Company, Inc. 17.0000 0.5000 3.03 6300 106910.00
ABA AbaCore Capital Holdings, Inc. 0.4400 -0.0100 -2.22 7280000 3250400.00
ABG Asiabest Group International, Inc. 26.5000 0.1000 0.38 5400 141660.00
ABS ABS-CBN Corporation 21.3000 0.1000 0.47 12600 266170.00
ABSP ABS-CBN Holdings Corporation "PDR" 21.0000 0.0000 0.00 2200 44200.00
AC Ayala Corporation 904.0000 -2.0000 -0.22 29340 26523645.00
ACR Alsons Consolidated Resources, Inc. 1.3100 0.0100 0.77 140000 182400.00
AEV Aboitiz Equity Ventures, Inc. 46.5000 -0.5000 -1.06 206200 9595560.00
AGI Alliance Global Group, Inc. 11.8200 -0.1200 -1.01 847400 9965644.00
ALCO Arthaland Corporation 0.6400 -0.0100 -1.54 6000 3740.00
ALHI Anchor Land Holdings, Inc. 10.1000 -1.7400 -14.70 200 2020.00
ALI Ayala Land, Inc. 40.4000 -0.2000 -0.49 721400 29063610.00
ALL All Shares 4347.6800 -14.7200 -0.34 0
ANI AgriNurture, Inc. 18.0000 0.0000 0.00 109300 1971052.00
ANS A. Soriano Corporation 6.1500 0.0000 0.00 11000 67550.00
AP Aboitiz Power Corporation 34.6000 -0.2000 -0.57 1197300 40751300.00
APC APC Group, Inc. 0.4450 -0.0100 -2.20 1670000 720450.00
APL Apollo Global Capital, Inc. 0.0390 -0.0010 -2.50 2400000 94200.00
APX Apex Mining Company, Inc. 1.6000 0.0500 3.23 10363000 16581910.00
AR Abra Mining and Industrial Corp. 0.0023 -0.0001 -4.17 1352000000 3051900.00
ATN ATN Holdings, Inc. "A" 1.1800 -0.0300 -2.48 3143000 3731120.00
ATNB ATN Holdings, Inc. "B" 1.1800 -0.0300 -2.48 1879000 2239290.00
BC Benguet Corporation "A" 1.2700 0.0200 1.60 1000 1270.00
BCOR Berjaya Philippines, Inc. 1.6600 -0.0400 -2.35 806000 1334230.00
BDO BDO Unibank, Inc. 118.8000 0.4000 0.34 266900 31606470.00
BKR Bright Kindle Res. and Investments, Inc. 1.4400 0.0000 0.00 1000 1440.00
BLFI BDO Leasing and Finance, Inc. 2.5700 0.2900 12.72 4000 10280.00
BLOOM Bloomberry Resorts Corporation 8.6000 -0.1000 -1.15 879700 7566480.00
BPI Bank of the Philippine Islands 81.2000 -0.8000 -0.98 295500 24021243.00
BRN A Brown Company, Inc. 0.7700 0.0100 1.32 254000 195280.00
CAT Central Azucarera De Tarlac 16.7000 0.2000 1.21 1900 31730.00
CDC Cityland Development Corporation 0.8900 -0.0300 -3.26 8000 7140.00
CEB Cebu Air, Inc. 65.8000 -0.2000 -0.30 110630 7299275.00
CHI Cebu Holdings, Inc. 5.3500 0.0000 0.00 7500 38725.00
CHIB China Banking Corporation 28.5000 -0.2000 -0.70 53800 1536350.00
CHP Cemex Holdings Philippines, Inc. 2.2800 0.0300 1.33 4839000 10951720.00
CIP Chemical Industries of the Phils. 190.0000 0.0000 0.00 10 1900.00
CLC Chelsea Logistics Holdings Corp. 5.7200 0.1900 3.44 5347800 30471011.00
CLI Cebu Landmasters, Inc. 4.3200 0.0300 0.70 162000 706010.00
CNPF Century Pacific Food, Inc. 13.5000 0.0000 0.00 36000 486034.00
COAL Coal Asia Holdings, Inc. 0.3050 0.0150 5.17 120000 36600.00
COL COL Financial Group, Inc. 15.7000 -0.1200 -0.76 400 6302.00
COSCO Cosco Capital, Inc. 6.7000 0.2100 3.24 2304500 15058135.00
CPG Century Properties Group, Inc. 0.4150 -0.0050 -1.19 1260000 524450.00
CPM Century Peak Metals Holdings Corporation 1.9000 -0.0300 -1.55 506000 963560.00
CROWN Crown Asia Chemicals Corporation 1.6100 0.0000 0.00 143000 229730.00
DD DoubleDragon Properties Corp. 19.9800 0.1200 0.60 156100 3117796.00
DDPR DoubleDragon Properties Corp. Pref. 98.0000 0.0000 0.00 450 44100.00
DFNN DFNN, Inc. 7.7100 0.0000 0.00 6400 49344.00
DIZ Dizon Copper Silver Mines, Inc. 7.2800 -0.1900 -2.54 2500 18276.00
DMC DMCI Holdings, Inc. 12.3200 -0.1800 -1.44 319100 3920958.00
DNL D and L Industries, Inc. 10.7000 -0.0800 -0.74 1540700 16491950.00
EAGLE EAGLE CEMENT CORPORATION 14.7600 0.0000 0.00 4100 60390.00
ECP Easycall Comm. Phils., Inc. 14.5000 -0.1000 -0.68 22200 325696.00
EDC Energy Development Corporation 7.2400 0.0400 0.56 105200 760547.00
EEI EEI Corporation 8.0000 0.0500 0.63 201000 1608000.00
ELI Empire East Land Holdings, Inc. 0.5300 0.0000 0.00 156000 82680.00
EMP Emperador Inc. 6.9900 -0.0200 -0.29 400 2796.00
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.1050 0.0020 1.94 30000 3150.00
EW East West Banking Corporation 11.3800 -0.1600 -1.39 490400 5585472.00
FDC Filinvest Development Corporation 7.1900 0.0100 0.14 100 719.00
FGEN First Gen Corporation 15.9000 -0.0800 -0.50 58000 923714.00
FGENG First Gen Corporation - Series G Pref. 103.0000 2.0000 1.98 5100 515300.00
FIN Financials 1605.7100 -0.0600 0.00 0
FLI Filinvest Land, Inc. 1.4300 -0.0200 -1.38 4145000 5934770.00
FMETF First Metro Philippine Equity ETF 107.0000 0.0000 0.00 1770 189290.00
FNI Global Ferronickel Holdings, Inc. 1.8100 -0.0200 -1.09 344000 624850.00
FOOD Alliance Select Foods Int'l, Inc. 0.9700 0.0100 1.04 739000 709380.00
FPH First Phil. Holdings Corp. 64.9000 -0.0500 -0.08 5250 341461.00
GEO GEOGRACE Resources Philippines, Inc. 0.2150 0.0060 2.87 300000 64370.00
GERI Global-Estate Resorts, Inc. 1.0700 0.0100 0.94 568000 607650.00
GLO Globe Telecom, Inc. 2030.0000 30.0000 1.50 6165 12487760.00
GMA7 GMA Network, Inc. 5.1900 -0.0100 -0.19 25300 131157.00
GTCAP GT Capital Holdings, Inc. 735.0000 -5.0000 -0.68 10150 7459265.00
GTPPB GT Capital Non-Voting Perpetual Pref "B" 881.5000 -18.5000 -2.06 50 44815.00
H2O Philippine H2O Ventures Corporation 4.8600 -0.1300 -2.61 35000 174910.00
HDG Holding Firms 6840.7200 -43.0100 -0.62 0
HI House of Investments, Inc. 5.9500 0.0000 0.00 2300 13692.00
HLCM Holcim Philippines, Inc. 6.3000 0.1500 2.44 4800 29974.00
HOUSE 8990 Holdings, Inc. 6.9300 -0.1000 -1.42 313100 2192590.00
I I-Remit, Inc. 1.5600 -0.0600 -3.70 24000 37440.00
ICT Int'l Container Terminal Services, Inc. 94.2500 -0.7500 -0.79 155000 14623745.00
IDC Italpinas Development Corporation 4.9800 0.0200 0.40 142000 708820.00
IMI Integrated Micro-Electronics, Inc. 11.9800 -0.2200 -1.80 137500 1643804.00
IND Industrial 10807.9600 -29.7000 -0.27 0
ION Ionics, Inc. 1.7300 0.0000 0.00 165000 283870.00
IPO iPeople, Inc. 12.4000 -0.0200 -0.16 100 1242.00
IRC IRC Properties, Inc. 2.2700 0.0800 3.65 6316000 14276660.00
IS Island Information and Technology, Inc. 0.1080 0.0000 0.00 1620000 172240.00
JAS Jackstones, Inc. 3.0300 -0.0100 -0.33 9000 27270.00
JFC Jollibee Foods Corporation 261.6000 1.6000 0.62 37300 9695722.00
JGS JG Summit Holdings, Inc. 48.1500 0.0500 0.10 107100 5138775.00
LCB Lepanto Consolidated Mining Co. "B" 0.1110 0.0010 0.91 10000 1110.00
LIHC Lodestar Investment Hldgs Corp. 0.5500 0.0000 0.00 1000 550.00
LOTO Pacific Online Systems Corporation 10.5600 -0.4200 -3.83 1000 10560.00
LPZ Lopez Holdings Corporation 4.4400 0.0200 0.45 98000 436580.00
LR Leisure and Resorts World Corporation 3.6500 0.0900 2.53 549000 1977260.00
LRP Leisure and Resorts World Corp.-Pref 1.0200 -0.0100 -0.97 51000 52030.00
LRW Leisure and Resorts World Corp.-Warrants 2.5000 -0.0100 -0.40 164000 406180.00
LSC Lorenzo Shipping Corporation 0.8700 0.0000 0.00 21000 17730.00
LTG LT Group, Inc. 13.4000 0.2400 1.82 4640300 61521962.00
M-O Mining and Oil 9266.7400 -143.1200 -1.52 0
MA Manila Mining Corporation "A" 0.0075 0.0001 1.35 15000000 113800.00
MAC Macroasia Corporation 18.1400 -0.0200 -0.11 395700 7129742.00
MAH Metro Alliance Hold'gs and Eqts. "A" 1.3900 0.0000 0.00 24000 32760.00
MAXS Max's Group, Inc. 10.8200 -0.0800 -0.73 65600 709688.00
MBT Metropolitan Bank and Trust Company 67.7000 0.7000 1.04 327840 22068527.00
MEG Megaworld Corporation 4.2600 -0.1100 -2.52 3884000 16598970.00
MER Manila Electric Company 355.0000 2.4000 0.68 59060 21029050.00
MFC Manulife Financial Corporation 790.0000 -6.0000 -0.75 200 158050.00
MG Millenium Global Holdings, Inc. 0.1720 -0.0080 -4.44 190000 32680.00
MHC Mabuhay Holdings Corporation 0.5200 0.0000 0.00 3000 1560.00
MJC Manila Jockey Club, Inc. 5.2000 0.0400 0.78 1100 5630.00
MPI Metro Pacific Investments Corporation 4.9500 -0.0700 -1.39 3457200 17029095.00
MRC MRC Allied, Inc. 0.6100 0.0100 1.67 5451000 3268270.00
MRP Melco Resorts and Entertainment (Philippines) Corporation 7.1600 0.1600 2.29 5351500 37865659.00
MRSGI Metro Retail Stores Group, Inc. 2.2000 -0.0500 -2.22 243000 537840.00
MWC Manila Water Company, Inc. 25.8000 -0.6500 -2.46 511100 13296910.00
MWIDE Megawide Construction Corporation 16.8800 -0.2000 -1.17 313100 5321116.00
MWP Megawide Const. Corp. - Perpetual Pref. 100.0000 -3.0000 -2.91 50 5000.00
NI NiHAO Minerals Resources Int'l, Inc. 1.0800 0.0000 0.00 8000 8570.00
NIKL Nickel Asia Corporation 2.7500 -0.0500 -1.79 698000 1926300.00
NOW Now Corporation 5.1900 -0.2300 -4.24 2623200 13691862.00
OM Omico Corporation 0.6100 0.0000 0.00 28000 17080.00
OPM Oriental Pet. and Minerals Corp. "A" 0.0130 0.0000 0.00 5400000 74200.00
ORE Oriental Peninsula Resources Group, Inc. 1.0500 0.0400 3.96 358000 367590.00
OV The Philodrill Corporation 0.0120 0.0000 0.00 15800000 199500.00
PA Pacifica, Inc. 0.0370 0.0000 0.00 400000 14800.00
PBB Philippine Business Bank 11.1000 0.1000 0.91 2700 30004.00
PBC Philippine Bank of Communications 18.5800 0.0400 0.22 700 13014.00
PCOR Petron Corporation 8.3600 -0.1400 -1.65 369400 3093888.00
PGOLD Puregold Price Club, Inc. 40.2000 0.0000 0.00 314100 12594220.00
PHA Premiere Horizon Alliance Corporation 0.3550 0.0150 4.41 30000 10500.00
PHEN PHINMA Energy Corporation 0.9600 0.0000 0.00 101000 95990.00
PHES Phil. Estates Corporation 0.4150 -0.0050 -1.19 10000 4150.00
PHN Phinma Corporation 9.0000 0.0000 0.00 21000 189020.00
PIP Pepsi-Cola Products Philippines, Inc. 1.6500 0.0200 1.23 48000 78390.00
PIZZA Shakeys Pizza Asia Ventures, Inc. 11.3800 -0.0200 -0.18 3100 35610.00
PLC Premium Leisure Corp. 0.8400 0.0100 1.20 605000 498310.00
PNB Philippine National Bank 40.8000 -0.3000 -0.73 2100 85610.00
PNX Phoenix Petroleum Philippines, Inc. 10.5000 -0.3000 -2.78 3800 39120.00
POPI Prime Orion Philippines, Inc. 2.4000 0.0500 2.13 259000 618240.00
PPC Pryce Corporation 5.8500 -0.0500 -0.85 1400 8240.00
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1005.0000 -32.0000 -3.09 10 10050.00
PRMX Primex Corporation 3.1400 0.1300 4.32 1968000 6126320.00
PRO Property 3540.4900 -15.9100 -0.45 0
PSB Philippine Savings Bank 70.0000 -3.6500 -4.96 2750 199026.00
PSE The Philippine Stock Exchange, Inc 189.9000 0.0000 0.00 20 3798.00
PSEI Philippine Stock Exchange Index 7116.8800 -24.3700 -0.34 0
PX Philex Mining Corporation 3.2200 0.0000 0.00 838000 2705050.00
PXP PXP Energy Corporation 16.3800 -0.1200 -0.73 2079600 34617348.00
RCB Rizal Commercial Banking Corp. 28.0000 -0.3000 -1.06 1800 50760.00
RCI Roxas and Company, Inc. 2.3200 0.0300 1.31 9000 20000.00
RLC Robinson Land Corporation 20.7500 -0.1000 -0.48 132800 2749465.00
RLT Philippine Realty and Holdings Corp. 0.4100 -0.0200 -4.65 30000 12300.00
ROCK Rockwell Land Corporation 1.9400 0.0000 0.00 5000 9540.00
RRHI Robinsons Retail Holdings, Inc. 76.1000 0.1000 0.13 15770 1199740.00
RWM Travellers Int'l. Hotel Group, Inc. 5.1800 -0.0200 -0.38 407000 2107646.00
SBS SBS Philippines Corporation 6.7600 0.0900 1.35 600 4031.00
SCC Semirara Mining and Power Corporation 27.2000 -0.7000 -2.51 209500 5719030.00
SECB Security Bank Corporation 153.0000 1.0000 0.66 154450 23397668.00
SGI Solid Group, Inc. 1.3500 -0.0500 -3.57 1000 1350.00
SHLPH Pilipinas Shell Petroleum Corporation 51.9500 -1.5500 -2.90 183450 9690125.00
SHNG Shang Properties, Inc. 3.1200 0.0200 0.65 8000 24960.00
SLF Sun Life Financial, Inc. 1820.0000 0.0000 0.00 95 173355.00
SLI Sta. Lucia Land, Inc. 1.1200 0.0000 0.00 5000 5600.00
SM SM Investments Corporation 859.5000 -8.5000 -0.98 8180 7011235.00
SMC San Miguel Corporation 162.7000 -2.3000 -1.39 62080 10136440.00
SMC2F San Miguel Corporation Series 2-F Pref. 75.2000 -0.1000 -0.13 3440 258758.00
SMC2I San Miguel Corporation Series 2-I Pref. 74.7000 0.0000 0.00 100 7470.00
SMPH SM Prime Holdings, Inc. 34.4000 -0.0500 -0.15 422300 14456000.00
SPC SPC Power Corporation 5.2000 0.0000 0.00 160000 832021.00
SSI SSI Group, Inc. 2.5700 -0.0400 -1.53 8257000 21188210.00
SSP SFA Semicon Philippines Corporation 1.5700 0.0100 0.64 123000 191910.00
STI STI Education Systems Holdings, Inc. 0.7900 -0.0300 -3.66 1985000 1566750.00
STR Starmalls, Inc. 6.0000 -0.0900 -1.48 49000 292959.00
SVC Services 1489.1500 -0.0400 0.00 0
T TKC Metals Corporation 0.9000 0.0000 0.00 46000 42240.00
TBGI Transpacific Broadband Group Int'l. Inc. 0.5300 0.0200 3.92 24477000 13037080.00
TECH Cirtek Holdings Philippines Corporation 36.5000 0.0000 0.00 58800 2123460.00
TEL PLDT, Inc. 1421.0000 1.0000 0.07 13975 19780440.00
TFHI Top Frontier Investment Holdings, Inc. 275.0000 -2.0000 -0.72 10 2750.00
TUGS Harbor Star Shipping Services, Inc. 2.6300 0.0300 1.15 1088000 2876290.00
UBP Union Bank of the Philippines 66.0000 0.0000 0.00 16710 1104083.00
UPM United Paragon Mining Corporation 0.0070 0.0007 11.11 2000000 13900.00
URC Universal Robina Corporation 146.0000 -0.5000 -0.34 2271980 329702297.00
VITA Vitarich Corporation 1.6500 -0.0200 -1.20 696000 1148400.00
VLL Vista Land and Lifescapes, Inc. 5.4100 0.0300 0.56 6399600 34511345.00
VUL Vulcan Industrial and Mining Corporation 2.6500 -0.0300 -1.12 14762000 39304970.00
VVT Vivant Corporation 19.9800 -0.4700 -2.30 100 2100.00
WEB Philweb Corporation 3.5500 -0.1000 -2.74 37000 131410.00
WIN Wellex Industries, Inc. 0.2260 -0.0060 -2.59 130000 29490.00
WLCON Wilcon Depot 10.9000 0.0200 0.18 620600 6742576.00
WPI Waterfront Philippines, Inc. 0.5900 0.0100 1.72 1863000 1074300.00
X Xurpas Inc. 1.9300 0.0100 0.52 932000 1776940.00