All Stocks in Philippine Stock Market

updated as of Wednesday, 23rd of May 2018
Stock Name Last Difference Change Volume Value
2GO 2GO Group, Inc. 15.7000 0.2000 1.29 6400 99308.00
AB Atok-Big Wedge Company, Inc. 18.7600 0.0600 0.32 2800 48046.00
ABA AbaCore Capital Holdings, Inc. 0.2600 0.0100 4.00 10000 2600.00
ABG Asiabest Group International, Inc. 20.5000 0.0000 0.00 12100 245065.00
ABS ABS-CBN Corporation 27.0500 0.2500 0.93 5300 142785.00
ABSP ABS-CBN Holdings Corporation "PDR" 27.0000 0.0000 0.00 100500 2713600.00
AC Ayala Corporation 942.5000 -11.5000 -1.21 13480 12689220.00
ACE Acesite (Phils.) Hotel Corp. 1.3800 0.0500 3.76 10000 13450.00
ACPB1 Ayala Corp. Class "B" Series 1 Pref. 500.0000 5.0000 1.01 660 330000.00
AEV Aboitiz Equity Ventures, Inc. 62.4500 -0.0500 -0.08 33070 2065712.00
AGI Alliance Global Group, Inc. 13.0600 -0.0400 -0.31 260200 3405874.00
ALCO Arthaland Corporation 0.8300 0.0100 1.22 2000 1660.00
ALI Ayala Land, Inc. 41.9000 -0.0500 -0.12 121100 5072070.00
ALL All Shares 4656.6900 4.2300 0.09 0
ANI AgriNurture, Inc. 14.5200 -0.0400 -0.27 3000 43640.00
AP Aboitiz Power Corporation 38.2000 0.1500 0.39 7100 272025.00
APC APC Group, Inc. 0.4600 0.0050 1.10 520000 237250.00
APL Apollo Global Capital, Inc. 0.0460 0.0000 0.00 2200000 101200.00
APO Anglo-Philippine Holdings Corporation 0.9600 0.0000 0.00 11000 10580.00
APX Apex Mining Company, Inc. 1.6300 0.0000 0.00 459000 742890.00
AR Abra Mining and Industrial Corp. 0.0029 0.0001 3.57 820000000 2409600.00
ATN ATN Holdings, Inc. "A" 0.7300 -0.0100 -1.35 1909000 1409820.00
ATNB ATN Holdings, Inc. "B" 0.7400 0.0000 0.00 301000 219740.00
BDO BDO Unibank, Inc. 127.5000 -0.1000 -0.08 41610 5304194.00
BEL Belle Corporation 3.4000 -0.0400 -1.16 225000 762590.00
BHI Boulevard Holdings, Inc. 0.0580 0.0010 1.75 40000 2300.00
BKR Bright Kindle Res. and Investments, Inc. 1.4600 0.0100 0.69 37000 52220.00
BLOOM Bloomberry Resorts Corporation 11.8000 0.0000 0.00 1845300 21887688.00
BPI Bank of the Philippine Islands 95.2500 -2.0500 -2.11 173260 16587089.00
BRN A Brown Company, Inc. 1.0400 0.0100 0.97 2125000 2186140.00
BSC Basic Energy Corporation 0.2300 0.0000 0.00 730000 167930.00
CA Concrete Aggregates Corp. "A" 65.9500 -1.0500 -1.57 520 34714.00
CAT Central Azucarera De Tarlac 24.0000 -0.1500 -0.62 2600 62400.00
CDC Cityland Development Corporation 0.9900 0.0200 2.06 73000 72240.00
CEB Cebu Air, Inc. 88.7500 1.7000 1.95 8980 797358.00
CEI Crown Equities, Inc. 0.2380 -0.0010 -0.42 1780000 419910.00
CEU Centro Escolar University 8.9000 0.1000 1.14 100 890.00
CHI Cebu Holdings, Inc. 5.9600 0.0000 0.00 3800 22648.00
CHIB China Banking Corporation 33.9000 -0.5000 -1.45 80300 2737590.00
CHP Cemex Holdings Philippines, Inc. 3.0100 -0.0100 -0.33 126000 380960.00
CIC Concepcion Industrial Corporation 58.0000 1.0500 1.84 570 33060.00
CLC Chelsea Logistics Holdings Corp. 7.2500 -0.1700 -2.29 304500 2218624.00
CLI Cebu Landmasters, Inc. 4.8800 0.0000 0.00 23000 112240.00
CNPF Century Pacific Food, Inc. 16.6200 0.5800 3.62 16100 264440.00
COSCO Cosco Capital, Inc. 6.3400 0.0000 0.00 65600 415320.00
CPG Century Properties Group, Inc. 0.4500 -0.0100 -2.17 800000 359000.00
CROWN Crown Asia Chemicals Corporation 2.0000 0.0000 0.00 20000 39700.00
CSB Citystate Savings Bank 7.0000 -0.1100 -1.55 400 2802.00
CYBR Cyber Bay Corporation 0.4200 0.0000 0.00 10000 4200.00
DAVIN Da Vinci Capital Holdings, Inc. 5.0900 -0.0500 -0.97 200 1018.00
DD DoubleDragon Properties Corp. 31.1000 0.1000 0.32 8200 254005.00
DIZ Dizon Copper Silver Mines, Inc. 7.6000 0.0000 0.00 100 760.00
DMC DMCI Holdings, Inc. 10.2200 0.0600 0.59 115800 1182238.00
DNL D and L Industries, Inc. 10.9200 -0.1200 -1.09 161000 1768968.00
EAGLE EAGLE CEMENT CORPORATION 16.1800 -0.0400 -0.25 14700 238070.00
ECP Easycall Comm. Phils., Inc. 18.5000 1.0000 5.71 35300 645736.00
EDC Energy Development Corporation 5.2000 0.0000 0.00 68100 354287.00
EEI EEI Corporation 11.6000 -0.1800 -1.53 6200 71920.00
ELI Empire East Land Holdings, Inc. 0.6200 -0.0300 -4.62 6000 3770.00
EMP Emperador Inc. 7.1600 0.0000 0.00 24500 176193.00
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.1190 0.0000 0.00 80000 9560.00
EW East West Banking Corporation 15.2400 -0.2000 -1.30 133000 2046404.00
FDC Filinvest Development Corporation 7.6400 0.0000 0.00 300 2292.00
FGEN First Gen Corporation 14.9800 -0.0200 -0.13 6800 102856.00
FIN Financials 1863.5900 -16.9200 -0.90 0
FLI Filinvest Land, Inc. 1.5900 -0.0100 -0.63 346000 553340.00
FMETF First Metro Philippine Equity ETF 118.3000 0.2000 0.17 2960 349527.00
FNI Global Ferronickel Holdings, Inc. 2.3500 0.0000 0.00 107000 250440.00
FOOD Alliance Select Foods Int'l, Inc. 0.5900 -0.0100 -1.67 287000 170240.00
FPH First Phil. Holdings Corp. 62.9000 0.6000 0.96 630 39637.00
GEO GEOGRACE Resources Philippines, Inc. 0.1920 0.0020 1.05 10000 1920.00
GERI Global-Estate Resorts, Inc. 1.2700 0.0000 0.00 29000 36830.00
GLO Globe Telecom, Inc. 1635.0000 4.0000 0.25 650 1067285.00
GMA7 GMA Network, Inc. 5.6000 0.0000 0.00 55800 312791.00
GMAP GMA Holdings, Inc. "PDR" 5.4500 -0.0500 -0.91 11100 60660.00
GSMI Ginebra San Miguel Inc. 19.0000 0.0000 0.00 3100 58950.00
GTCAP GT Capital Holdings, Inc. 1007.0000 12.0000 1.21 6030 6067080.00
GTPPA GT Capital Non-Voting Perpetual Pref "A" 970.5000 -29.5000 -2.95 180 174745.00
GTPPB GT Capital Non-Voting Perpetual Pref "B" 990.0000 3.0000 0.30 2000 1980000.00
H2O Philippine H2O Ventures Corporation 5.7500 0.0300 0.52 8200 45925.00
HDG Holding Firms 7514.6900 1.4700 0.02 0
HLCM Holcim Philippines, Inc. 8.9600 0.1700 1.93 4000 35407.00
HOUSE 8990 Holdings, Inc. 7.2200 0.0100 0.14 562300 4077338.00
HVN Golden Haven Memorial Park, Inc. 300.4000 -5.4000 -1.77 90 27036.00
ICT Int'l Container Terminal Services, Inc. 82.2000 -1.0000 -1.20 34400 2837699.00
IDC Italpinas Development Corporation 5.0500 -0.0900 -1.75 520600 2637893.00
IMI Integrated Micro-Electronics, Inc. 16.7600 0.0600 0.36 74900 1256044.00
IMP Imperial Resources, Inc. "A" 2.0600 0.0200 0.98 1000 2060.00
IND Industrial 10952.9500 5.9700 0.05 0
ION Ionics, Inc. 2.3100 -0.0400 -1.70 372000 867900.00
IRC IRC Properties, Inc. 1.1500 0.0100 0.88 2559000 2974870.00
IS Island Information and Technology, Inc. 0.1130 0.0000 0.00 30000 3390.00
JAS Jackstones, Inc. 3.7500 0.0600 1.63 139000 519310.00
JFC Jollibee Foods Corporation 285.4000 1.4000 0.49 61270 17507706.00
JGS JG Summit Holdings, Inc. 59.3000 -0.0500 -0.08 18910 1120693.00
KPH Keppel Philippines Holdings, Inc. "A" 5.3400 -0.2600 -4.64 800 4272.00
LBC LBC Express Holdings, Inc. 15.7800 0.1200 0.77 5300 83474.00
LC Lepanto Consolidated Mining Co. "A" 0.1380 0.0000 0.00 230000 31740.00
LIHC Lodestar Investment Hldgs Corp. 0.6200 0.0000 0.00 3000 1830.00
LMG LMG Chemicals Corporation 5.1700 0.0300 0.58 4000 20680.00
LOTO Pacific Online Systems Corporation 11.8800 0.0200 0.17 4400 52222.00
LR Leisure and Resorts World Corporation 4.5300 0.0100 0.22 48000 218200.00
LRW Leisure and Resorts World Corp.-Warrants 2.6500 -0.0200 -0.75 10000 26230.00
LSC Lorenzo Shipping Corporation 1.0300 0.0000 0.00 2000 2060.00
LTG LT Group, Inc. 21.5000 0.0000 0.00 155900 3345540.00
M-O Mining and Oil 10056.9300 70.6500 0.71 0
MAC Macroasia Corporation 26.7000 0.1000 0.38 64700 1727370.00
MAXS Max's Group, Inc. 13.1600 -0.0200 -0.15 1000 13160.00
MB Manila Bulletin Publishing Corp. 0.5400 0.0400 8.00 1000 540.00
MBT Metropolitan Bank and Trust Company 80.9000 -0.6000 -0.74 335460 27192470.00
MED MEDCO Holdings, Inc. 0.5600 0.0100 1.82 83000 45680.00
MEG Megaworld Corporation 4.7700 0.0900 1.92 2757000 12999310.00
MER Manila Electric Company 328.6000 0.2000 0.06 22990 7555772.00
MG Millenium Global Holdings, Inc. 0.1900 0.0030 1.60 20000 3800.00
MHC Mabuhay Holdings Corporation 0.6200 0.0300 5.08 1855000 1151030.00
MPI Metro Pacific Investments Corporation 4.8200 0.0700 1.47 3888000 18587080.00
MRC MRC Allied, Inc. 0.7300 -0.0100 -1.35 43712000 31962450.00
MRP Melco Resorts and Entertainment (Philippines) Corporation 6.3600 0.1300 2.09 1784200 11109979.00
MRSGI Metro Retail Stores Group, Inc. 3.0000 0.0100 0.33 66000 197710.00
MVC Mabuhay Vinyl Corporation 3.1800 -0.2400 -7.02 3000 9540.00
MWC Manila Water Company, Inc. 27.2000 0.1000 0.37 500600 13566260.00
MWIDE Megawide Construction Corporation 21.2500 -0.2000 -0.93 376100 8078850.00
NI NiHAO Minerals Resources Int'l, Inc. 1.2000 0.0000 0.00 5000 6000.00
NIKL Nickel Asia Corporation 4.8900 0.0000 0.00 64000 313190.00
NOW Now Corporation 9.0700 0.2700 3.07 7578500 68596626.00
NRCP National Reinsurance Corp. of the Phils. 1.0700 0.0000 0.00 228000 241720.00
OM Omico Corporation 0.5100 -0.0100 -1.92 20000 10250.00
OPM Oriental Pet. and Minerals Corp. "A" 0.0120 0.0000 0.00 400000 4900.00
ORE Oriental Peninsula Resources Group, Inc. 0.9200 0.0400 4.55 2000 1840.00
OV The Philodrill Corporation 0.0120 0.0000 0.00 1700000 20400.00
PBC Philippine Bank of Communications 20.9000 0.0000 0.00 500 10450.00
PCOR Petron Corporation 9.4700 -0.1100 -1.15 49600 472250.00
PERC Petroenergy Resources Corporation 4.3000 0.0000 0.00 39000 167680.00
PF San Miguel Pure Foods Company Inc. 66.0000 -0.7500 -1.12 16110 1073435.00
PGOLD Puregold Price Club, Inc. 47.7000 0.0500 0.10 6100 290610.00
PHA Premiere Horizon Alliance Corporation 0.3800 -0.0050 -1.30 20000 7600.00
PHEN PHINMA Energy Corporation 1.4100 0.0000 0.00 21000 29440.00
PHES Phil. Estates Corporation 0.4350 -0.0050 -1.14 300000 131250.00
PHN Phinma Corporation 7.9500 0.0000 0.00 7000 55650.00
PIP Pepsi-Cola Products Philippines, Inc. 2.3700 0.0000 0.00 172000 408720.00
PIZZA Shakeys Pizza Asia Ventures, Inc. 12.9000 -0.2000 -1.53 167200 2168574.00
PLC Premium Leisure Corp. 1.1100 0.0200 1.83 3160000 3531950.00
PNX Phoenix Petroleum Philippines, Inc. 12.6000 0.0000 0.00 700 8820.00
POPI Prime Orion Philippines, Inc. 3.2100 -0.0100 -0.31 244000 780110.00
PRIM Prime Media Holdings, Inc. 1.1500 0.0100 0.88 170000 189000.00
PRMX Primex Corporation 2.7900 0.1400 5.28 9610000 26141770.00
PRO Property 3833.0800 28.3000 0.74 0
PSEI Philippine Stock Exchange Index 7650.0200 3.8200 0.05 0
PX Philex Mining Corporation 5.3000 -0.0800 -1.49 200 1060.00
PXP PXP Energy Corporation 12.8000 0.1800 1.43 50200 637972.00
RCI Roxas and Company, Inc. 2.3100 0.1800 8.45 609000 1359400.00
RFM RFM Corporation 4.7000 0.0400 0.86 550000 2600000.00
RLC Robinson Land Corporation 19.5000 -0.0600 -0.31 2008600 39167974.00
RLT Philippine Realty and Holdings Corp. 0.5300 0.0000 0.00 522000 272480.00
ROCK Rockwell Land Corporation 2.0100 0.0100 0.50 22000 44080.00
RWM Travellers Int'l. Hotel Group, Inc. 4.7700 0.0000 0.00 59000 281630.00
SBS SBS Philippines Corporation 7.1500 0.0000 0.00 7800 55770.00
SCC Semirara Mining and Power Corporation 29.2500 0.5000 1.74 17000 495960.00
SECB Security Bank Corporation 196.2000 -1.5000 -0.76 15410 3031391.00
SEVN Philippine Seven Corporation 132.1000 -0.2000 -0.15 2790 368316.00
SGP Synergy Grid and Dev't Phils., Inc. 531.0000 -1.0000 -0.19 20 10620.00
SHLPH Pilipinas Shell Petroleum Corporation 49.8000 -0.1500 -0.30 11100 553650.00
SHNG Shang Properties, Inc. 3.3000 0.0000 0.00 1000 3300.00
SLF Sun Life Financial, Inc. 1975.0000 0.0000 0.00 10 19750.00
SLI Sta. Lucia Land, Inc. 1.1300 -0.0100 -0.88 105000 117230.00
SM SM Investments Corporation 884.0000 3.0000 0.34 4470 3950820.00
SMC San Miguel Corporation 144.8000 -0.2000 -0.14 7290 1055860.00
SMC2C San Miguel Corporation Series 2-C Pref. 78.6000 0.0000 0.00 1400 110040.00
SMC2D San Miguel Corporation Series 2-D Pref. 75.1500 0.0000 0.00 15000 1127250.00
SMC2H San Miguel Corporation Series 2-H Pref. 77.0000 0.0000 0.00 15570 1198890.00
SMC2I San Miguel Corporation Series 2-I Pref. 77.0000 -1.0000 -1.28 13400 1031800.00
SMPH SM Prime Holdings, Inc. 37.9000 0.6500 1.74 434700 16405905.00
SPC SPC Power Corporation 5.4800 0.0000 0.00 33400 182998.00
SPM Seafront Resources Corporation 2.5600 0.0000 0.00 43000 110080.00
SSI SSI Group, Inc. 2.2000 -0.0100 -0.45 17000 37640.00
STI STI Education Systems Holdings, Inc. 1.2400 0.0000 0.00 113000 140220.00
STR Starmalls, Inc. 9.8600 0.1600 1.65 28400 277381.00
SVC Services 1526.4000 3.0100 0.20 0
T TKC Metals Corporation 0.9700 -0.0200 -2.02 20000 19400.00
TBGI Transpacific Broadband Group Int'l. Inc. 0.4450 -0.0050 -1.11 2150000 958850.00
TECH Cirtek Holdings Philippines Corporation 50.9000 -0.1000 -0.20 102100 5199455.00
TEL PLDT, Inc. 1384.0000 14.0000 1.02 6500 9012200.00
TFHI Top Frontier Investment Holdings, Inc. 263.0000 0.0000 0.00 2010 517040.00
TUGS Harbor Star Shipping Services, Inc. 3.9200 0.0300 0.77 89000 348270.00
UBP Union Bank of the Philippines 89.0000 0.0000 0.00 1790 159310.00
URC Universal Robina Corporation 135.6000 -0.1000 -0.07 12610 1710331.00
VITA Vitarich Corporation 3.1000 0.0000 0.00 4520000 13946190.00
VLL Vista Land and Lifescapes, Inc. 6.4100 0.0100 0.16 62800 402883.00
VUL Vulcan Industrial and Mining Corporation 0.8300 0.0200 2.47 121000 98870.00
WEB Philweb Corporation 5.9700 0.0300 0.51 25300 150379.00
WIN Wellex Industries, Inc. 0.2400 -0.0010 -0.41 450000 108040.00
WLCON Wilcon Depot 11.2000 -0.2000 -1.75 544400 6119726.00
WPI Waterfront Philippines, Inc. 0.8500 -0.0100 -1.16 263000 224380.00
X Xurpas Inc. 3.2300 0.0500 1.57 493000 1560070.00