All Stocks in Philippine Stock Market

updated as of Friday, 20th of July 2018
Stock Name Last Difference Change Volume Value
2GO 2GO Group, Inc. 13.4000 -0.7000 -4.96 70600 955208.00
AB Atok-Big Wedge Company, Inc. 21.2000 -0.2000 -0.93 8800 182975.00
ABA AbaCore Capital Holdings, Inc. 0.2450 0.0000 0.00 680000 166740.00
ABG Asiabest Group International, Inc. 32.0000 -1.0000 -3.03 176100 5693065.00
ABS ABS-CBN Corporation 22.0000 -0.9500 -4.14 74200 1660750.00
ABSP ABS-CBN Holdings Corporation "PDR" 20.7000 1.6800 8.83 33100 692415.00
AC Ayala Corporation 960.0000 10.0000 1.05 145670 139258580.00
ACE Acesite (Phils.) Hotel Corp. 1.3300 0.0100 0.76 77000 102140.00
ACPB2 Ayala Corp. Class "B" Series 2 Pref. 501.0000 -7.0000 -1.38 3190 1602320.00
ACR Alsons Consolidated Resources, Inc. 1.1500 0.0000 0.00 232000 266800.00
AEV Aboitiz Equity Ventures, Inc. 50.8000 -2.0000 -3.79 1867240 95822576.00
AGI Alliance Global Group, Inc. 11.8800 0.2000 1.71 772600 9136830.00
ALCO Arthaland Corporation 0.7100 -0.0200 -2.74 68000 48640.00
ALHI Anchor Land Holdings, Inc. 14.4000 -0.4000 -2.70 5000 71830.00
ALI Ayala Land, Inc. 38.9000 0.4000 1.04 4324300 166860035.00
ALL All Shares 4466.7000 4.2600 0.10 0
ANI AgriNurture, Inc. 15.9000 -0.0200 -0.13 295300 4687490.00
ANS A. Soriano Corporation 6.0200 0.0000 0.00 119300 717586.00
AP Aboitiz Power Corporation 37.1500 0.7500 2.06 1348200 49511130.00
APC APC Group, Inc. 0.4650 -0.0100 -2.11 2810000 1310450.00
APL Apollo Global Capital, Inc. 0.0440 0.0000 0.00 8800000 378700.00
APX Apex Mining Company, Inc. 1.4200 0.0100 0.71 224000 318240.00
AR Abra Mining and Industrial Corp. 0.0025 -0.0001 -3.85 16000000 40700.00
ARA Araneta Properties, Inc. 1.8600 -0.0900 -4.62 50000 93720.00
AT Atlas Cons. Mining and Dev't Corp. 3.9200 0.0000 0.00 38000 148980.00
ATI Asian Terminals, Inc. 13.5600 0.0600 0.44 4800 65048.00
ATN ATN Holdings, Inc. "A" 0.7800 0.0500 6.85 48516000 36865460.00
ATNB ATN Holdings, Inc. "B" 0.7800 0.0400 5.41 8914000 6812220.00
AUB Asia United Bank Corporation 59.8000 0.2000 0.34 10900 649879.00
BC Benguet Corporation "A" 1.4500 0.0200 1.40 5000 7250.00
BCB Benguet Corporation "B" 1.4600 -0.2400 -14.12 1000 1460.00
BDO BDO Unibank, Inc. 132.0000 2.4000 1.85 755170 98966126.00
BEL Belle Corporation 3.1800 0.0100 0.32 88000 280250.00
BHI Boulevard Holdings, Inc. 0.0530 0.0000 0.00 10660000 564980.00
BKR Bright Kindle Res. and Investments, Inc. 1.5200 -0.0100 -0.65 26000 39520.00
BLFI BDO Leasing and Finance, Inc. 2.7500 -0.0900 -3.17 26000 73120.00
BLOOM Bloomberry Resorts Corporation 9.4300 -0.2700 -2.78 1854000 17602039.00
BPI Bank of the Philippine Islands 95.5000 -0.5000 -0.52 501280 47966321.00
BRN A Brown Company, Inc. 0.9600 0.0000 0.00 604000 574490.00
BSC Basic Energy Corporation 0.2650 0.0000 0.00 3850000 1016300.00
CAT Central Azucarera De Tarlac 21.5500 -0.4500 -2.05 3300 70865.00
CDC Cityland Development Corporation 0.9000 0.0000 0.00 228000 203830.00
CEB Cebu Air, Inc. 69.9000 -0.2500 -0.36 170040 11893032.00
CEI Crown Equities, Inc. 0.2180 0.0000 0.00 1300000 283200.00
CHI Cebu Holdings, Inc. 5.3600 0.0000 0.00 4900 26354.00
CHIB China Banking Corporation 33.0500 -0.0500 -0.15 41400 1370635.00
CHP Cemex Holdings Philippines, Inc. 3.1700 -0.0300 -0.94 1907000 6080710.00
CIC Concepcion Industrial Corporation 52.0000 0.0000 0.00 1100 57200.00
CLC Chelsea Logistics Holdings Corp. 6.9500 0.0500 0.72 673100 4663753.00
CLI Cebu Landmasters, Inc. 4.5900 -0.0700 -1.50 19000 87430.00
CNPF Century Pacific Food, Inc. 15.8000 0.0000 0.00 3600 56880.00
COAL Coal Asia Holdings, Inc. 0.3050 0.0000 0.00 600000 183000.00
COL COL Financial Group, Inc. 16.5000 -0.1000 -0.60 34900 574568.00
COSCO Cosco Capital, Inc. 6.1000 -0.1000 -1.61 176200 1074725.00
CPG Century Properties Group, Inc. 0.4250 -0.0050 -1.16 1400000 600400.00
CPM Century Peak Metals Holdings Corporation 1.9000 0.0300 1.60 2670000 5025210.00
CROWN Crown Asia Chemicals Corporation 1.8700 0.0400 2.19 8000 14960.00
DD DoubleDragon Properties Corp. 25.1000 0.1000 0.40 739100 18565180.00
DDPR DoubleDragon Properties Corp. Pref. 101.2000 0.0000 0.00 1200 121440.00
DIZ Dizon Copper Silver Mines, Inc. 7.7000 -0.0200 -0.26 1200 8932.00
DMC DMCI Holdings, Inc. 11.0000 -0.1600 -1.43 1727500 19009684.00
DNL D and L Industries, Inc. 10.2000 -0.0200 -0.20 1180900 12040322.00
DWC Discovery World Corporation 2.1500 0.0800 3.86 1000 2150.00
EAGLE EAGLE CEMENT CORPORATION 15.9000 0.0400 0.25 114100 1811120.00
ECP Easycall Comm. Phils., Inc. 27.5000 -5.0000 -15.38 842900 24999445.00
EDC Energy Development Corporation 5.1300 -0.0100 -0.19 1034900 5311131.00
EEI EEI Corporation 10.8000 -0.0200 -0.18 11000 118838.00
ELI Empire East Land Holdings, Inc. 0.6000 0.0000 0.00 146000 87600.00
EMP Emperador Inc. 7.3300 0.0500 0.69 350800 2569924.00
EVER Ever Gotesco Resources and Hold'gs, Inc. 0.1160 0.0000 0.00 20000 2320.00
EW East West Banking Corporation 14.5800 0.0400 0.28 130600 1903102.00
FDC Filinvest Development Corporation 7.2800 0.0800 1.11 60700 436080.00
FEU Far Eastern University, Inc. 920.0000 10.0000 1.10 40 36700.00
FGEN First Gen Corporation 15.4600 0.1600 1.05 232700 3588210.00
FGENG First Gen Corporation - Series G Pref. 107.0000 0.0000 0.00 20 2140.00
FIN Financials 1832.2300 5.7500 0.31 648615028
FJP F and J Prince Holdings Corp. "A" 4.5000 0.0000 0.00 20000 89830.00
FJPB F and J Prince Holdings Corp. "B" 4.5000 -0.2400 -5.06 10000 45020.00
FLI Filinvest Land, Inc. 1.4600 0.0100 0.69 724000 1054870.00
FMETF First Metro Philippine Equity ETF 110.0000 -0.2000 -0.18 7730 851278.00
FNI Global Ferronickel Holdings, Inc. 2.1600 0.0500 2.37 19772000 43118450.00
FOOD Alliance Select Foods Int'l, Inc. 0.7200 0.0100 1.41 3939000 2800050.00
FPH First Phil. Holdings Corp. 62.0000 0.8500 1.39 54700 3359251.00
FPI Forum Pacific, Inc. 0.2080 -0.0040 -1.89 620000 132160.00
GEO GEOGRACE Resources Philippines, Inc. 0.2100 -0.0090 -4.11 1200000 249370.00
GERI Global-Estate Resorts, Inc. 1.2100 -0.0100 -0.82 1161000 1398670.00
GLO Globe Telecom, Inc. 1730.0000 -15.0000 -0.86 15410 26542535.00
GMA7 GMA Network, Inc. 5.3700 -0.0200 -0.37 69600 374035.00
GSMI Ginebra San Miguel Inc. 23.9000 -0.1500 -0.62 9100 212335.00
GTCAP GT Capital Holdings, Inc. 950.0000 21.0000 2.26 72090 67117555.00
GTPPA GT Capital Non-Voting Perpetual Pref "A" 998.0000 43.0000 4.50 10010 10009445.00
H2O Philippine H2O Ventures Corporation 5.6300 0.1900 3.49 613100 3474307.00
HDG Holding Firms 7171.4100 -26.5200 -0.37 1156302615
HI House of Investments, Inc. 5.9500 -0.0200 -0.34 10500 62643.00
HLCM Holcim Philippines, Inc. 7.3400 -0.0500 -0.68 24800 183026.00
HOUSE 8990 Holdings, Inc. 7.8000 0.1000 1.30 812000 6278589.00
HVN Golden Haven Memorial Park, Inc. 279.0000 0.0000 0.00 2440 679572.00
I I-Remit, Inc. 1.6300 -0.0200 -1.21 216000 336430.00
ICT Int'l Container Terminal Services, Inc. 79.6000 -0.2500 -0.31 380630 30111787.00
IDC Italpinas Development Corporation 5.3500 0.2000 3.88 2886300 15227100.00
IMI Integrated Micro-Electronics, Inc. 12.9000 -0.1000 -0.77 1613200 20812632.00
IMP Imperial Resources, Inc. "A" 2.0900 -0.0600 -2.79 2000 4180.00
IND Industrial 10533.8400 5.6400 0.05 567756679
ION Ionics, Inc. 2.4000 0.0400 1.69 692000 1663820.00
IPM IPM Holdings, Inc. 7.8900 -0.0100 -0.13 28000 220920.00
IPO iPeople, Inc. 12.9800 0.2600 2.04 200 2594.00
IRC IRC Properties, Inc. 1.4400 0.0200 1.41 9005000 13014060.00
IS Island Information and Technology, Inc. 0.1370 0.0000 0.00 5530000 753150.00
ISM ISM Communications Corporation 2.9100 0.1100 3.93 5845000 16796470.00
JAS Jackstones, Inc. 3.5400 0.0400 1.14 61000 212380.00
JFC Jollibee Foods Corporation 250.0000 -3.0000 -1.19 585790 146528678.00
JGS JG Summit Holdings, Inc. 54.0000 1.0000 1.89 1720990 91817481.00
LBC LBC Express Holdings, Inc. 15.1400 0.4600 3.13 500 7430.00
LC Lepanto Consolidated Mining Co. "A" 0.1220 -0.0030 -2.40 1320000 161490.00
LCB Lepanto Consolidated Mining Co. "B" 0.1260 -0.0020 -1.56 20000 2520.00
LIHC Lodestar Investment Hldgs Corp. 0.6200 0.0100 1.64 1390000 858880.00
LPZ Lopez Holdings Corporation 3.5600 0.0100 0.28 392000 1404540.00
LR Leisure and Resorts World Corporation 4.3000 0.0200 0.47 344000 1452210.00
LRP Leisure and Resorts World Corp.-Pref 1.0400 0.0000 0.00 1000 1040.00
LRW Leisure and Resorts World Corp.-Warrants 2.5300 0.0100 0.40 123000 311390.00
LSC Lorenzo Shipping Corporation 1.0300 -0.0100 -0.96 159000 163570.00
LTG LT Group, Inc. 17.0000 0.0000 0.00 7196200 122365244.00
M-O Mining and Oil 9696.7500 30.7600 0.32 99913878
MAC Macroasia Corporation 24.1500 -0.1000 -0.41 592500 14370260.00
MACAY Macay Holdings, Inc. 13.7800 -2.2200 -13.88 9300 125382.00
MAH Metro Alliance Hold'gs and Eqts. "A" 2.0000 -0.0300 -1.48 571000 1146240.00
MAHB Metro Alliance Hold'gs and Eqts. "B" 1.9700 -0.0800 -3.90 160000 320070.00
MARC Marcventures Holdings, Inc. 1.5000 0.0000 0.00 101000 151820.00
MAXS Max's Group, Inc. 11.7200 0.1200 1.03 33800 395700.00
MB Manila Bulletin Publishing Corp. 0.4350 -0.0050 -1.14 30000 13050.00
MBC Manila Broadcasting Company 17.3800 0.3800 2.24 1900 31978.00
MBT Metropolitan Bank and Trust Company 70.0000 0.5000 0.72 5207520 364637948.00
MED MEDCO Holdings, Inc. 0.5300 0.0000 0.00 291000 148850.00
MEG Megaworld Corporation 4.6000 0.0200 0.44 4224000 19378320.00
MER Manila Electric Company 357.2000 -0.8000 -0.22 77020 27489666.00
MFC Manulife Financial Corporation 825.0000 -54.5000 -6.20 480 395355.00
MG Millenium Global Holdings, Inc. 0.1820 0.0000 0.00 110000 19900.00
MHC Mabuhay Holdings Corporation 0.7300 0.0500 7.35 25042000 17907390.00
MJC Manila Jockey Club, Inc. 4.3900 0.0900 2.09 22000 95260.00
MPI Metro Pacific Investments Corporation 4.3000 -0.1400 -3.15 49562000 214617540.00
MRC MRC Allied, Inc. 0.6000 -0.0100 -1.64 58895000 35337490.00
MRP Melco Resorts and Entertainment (Philippines) Corporation 6.0000 -0.1500 -2.44 4609000 27680276.00
MRSGI Metro Retail Stores Group, Inc. 2.6200 0.0700 2.75 604000 1575010.00
MVC Mabuhay Vinyl Corporation 3.2900 -0.0100 -0.30 10000 32930.00
MWC Manila Water Company, Inc. 27.5000 0.6000 2.23 234600 6333150.00
MWIDE Megawide Construction Corporation 18.0000 0.8000 4.65 7855200 139618900.00
NI NiHAO Minerals Resources Int'l, Inc. 1.2100 0.0200 1.68 115000 136570.00
NIKL Nickel Asia Corporation 4.5000 0.1700 3.93 397000 1726830.00
NOW Now Corporation 9.1500 -0.3500 -3.68 8038500 75477761.00
NRCP National Reinsurance Corp. of the Phils. 1.0300 -0.0100 -0.96 231000 238160.00
OM Omico Corporation 0.5600 0.0100 1.82 883000 506030.00
OPM Oriental Pet. and Minerals Corp. "A" 0.0120 0.0000 0.00 7100000 85200.00
OPMB Oriental Pet. and Minerals Corp. "B" 0.0130 0.0000 0.00 4000000 52000.00
ORE Oriental Peninsula Resources Group, Inc. 1.1400 -0.0200 -1.72 1057000 1211730.00
OV The Philodrill Corporation 0.0120 0.0000 0.00 300000 3400.00
PA Pacifica, Inc. 0.0380 0.0000 0.00 200000 7600.00
PAL PAL Holdings Inc. 8.8000 0.0000 0.00 3600 32280.00
PAX Paxys, Inc. 3.4500 0.2300 7.14 107000 367570.00
PBB Philippine Business Bank 11.9000 -0.0400 -0.34 27800 330820.00
PCOR Petron Corporation 8.7900 0.0000 0.00 270600 2378140.00
PERC Petroenergy Resources Corporation 4.1200 -0.0300 -0.72 14000 58150.00
PGOLD Puregold Price Club, Inc. 46.4000 0.7000 1.53 538600 24851460.00
PHA Premiere Horizon Alliance Corporation 0.3450 -0.0100 -2.82 170000 58050.00
PHEN PHINMA Energy Corporation 1.1900 -0.0400 -3.25 576000 690350.00
PHES Phil. Estates Corporation 0.4400 0.0050 1.15 1380000 604000.00
PIP Pepsi-Cola Products Philippines, Inc. 2.3000 0.0500 2.22 15000 34060.00
PIZZA Shakeys Pizza Asia Ventures, Inc. 13.2400 0.0400 0.30 11300 149398.00
PLC Premium Leisure Corp. 0.8800 0.0200 2.33 7006000 6220840.00
PMPC Panasonic Manufacturing Phils. Corp. 6.9900 0.1900 2.79 7000 47912.00
PNB Philippine National Bank 47.7000 1.3500 2.91 85400 4062175.00
PNX Phoenix Petroleum Philippines, Inc. 12.0000 0.0000 0.00 65100 779176.00
PNX3A Phoenix Petroleum - Non-Voting Pref. 3A 101.8000 0.0000 0.00 1150 117070.00
POPI Prime Orion Philippines, Inc. 2.7800 -0.0200 -0.71 417000 1157780.00
PPC Pryce Corporation 5.9300 0.0300 0.51 14000 83246.00
PRF2A Petron Corp. - Perpetual Pref. Series 2A 1030.0000 0.0000 0.00 670 690100.00
PRF2B Petron Corp. - Perpetual Pref. Series 2B 1040.0000 -10.0000 -0.95 250 260000.00
PRIM Prime Media Holdings, Inc. 1.3300 0.0300 2.31 2807000 3722740.00
PRMX Primex Corporation 3.7400 -0.0100 -0.27 492000 1822400.00
PRO Property 3657.0200 34.6400 0.96 491251339
PSB Philippine Savings Bank 88.0000 3.0000 3.53 7870 691103.00
PSE The Philippine Stock Exchange, Inc 190.0000 -3.0000 -1.55 1190 226390.00
PSEI Philippine Stock Exchange Index 7399.6100 11.7400 0.16 3429146750
PTC Philippine Trust Company 110.0000 0.0000 0.00 260 28600.00
PX Philex Mining Corporation 4.3000 -0.0400 -0.92 53000 227700.00
PXP PXP Energy Corporation 10.2200 0.0200 0.20 482300 4905452.00
RCB Rizal Commercial Banking Corp. 28.3000 -0.2500 -0.88 58200 1658930.00
RCI Roxas and Company, Inc. 2.3600 -0.0100 -0.42 275000 664510.00
RFM RFM Corporation 4.6500 0.0000 0.00 382000 1759300.00
RLC Robinson Land Corporation 19.7000 0.0000 0.00 1137000 22405918.00
RLT Philippine Realty and Holdings Corp. 0.5000 0.0000 0.00 767000 381760.00
ROCK Rockwell Land Corporation 2.0200 0.0000 0.00 284000 575930.00
ROX Roxas Holdings, Inc. 3.2800 0.0300 0.92 17000 58060.00
RRHI Robinsons Retail Holdings, Inc. 83.0000 0.0000 0.00 222470 18459286.00
RWM Travellers Int'l. Hotel Group, Inc. 5.0000 0.0300 0.60 647000 3224160.00
SBS SBS Philippines Corporation 8.2800 0.0800 0.98 100 830.00
SCC Semirara Mining and Power Corporation 31.5500 0.0500 0.16 1307200 41229760.00
SECB Security Bank Corporation 206.6000 -5.0000 -2.36 262810 54655036.00
SEVN Philippine Seven Corporation 115.0000 0.0000 0.00 230 26450.00
SFI Swift Foods, Inc. 0.1310 0.0040 3.15 510000 64230.00
SGI Solid Group, Inc. 1.5700 -0.0500 -3.09 941000 1480270.00
SGP Synergy Grid and Dev't Phils., Inc. 490.0000 15.0000 3.16 190 92740.00
SHLPH Pilipinas Shell Petroleum Corporation 54.2000 -2.5500 -4.49 175660 9885657.00
SHNG Shang Properties, Inc. 3.2600 -0.0300 -0.91 15000 49100.00
SLF Sun Life Financial, Inc. 1900.0000 35.0000 1.88 5 9500.00
SLI Sta. Lucia Land, Inc. 1.1400 0.0400 3.64 2407000 2694890.00
SM SM Investments Corporation 890.0000 -10.0000 -1.11 240220 213182365.00
SMC San Miguel Corporation 136.8000 -0.2000 -0.15 587320 79670264.00
SMC2B San Miguel Corporation Series 2-B Pref. 76.1500 0.0000 0.00 10 762.00
SMC2D San Miguel Corporation Series 2-D Pref. 75.3000 0.2000 0.27 30 2259.00
SMC2E San Miguel Corporation Series 2-E Pref. 75.3000 0.0000 0.00 1000 75300.00
SMC2G San Miguel Corporation Series 2-G Pref. 75.3000 0.0000 0.00 26730 2012769.00
SMC2H San Miguel Corporation Series 2-H Pref. 75.4500 -0.0500 -0.07 3000 226350.00
SMC2I San Miguel Corporation Series 2-I Pref. 76.0000 0.6000 0.80 34100 2568085.00
SMPH SM Prime Holdings, Inc. 37.0000 0.4500 1.23 4359900 160245605.00
SPC SPC Power Corporation 5.3000 -0.0500 -0.93 63400 336762.00
SPM Seafront Resources Corporation 2.5500 -0.2300 -8.27 7000 17850.00
SSI SSI Group, Inc. 1.9000 0.0400 2.15 9198000 17542950.00
SSP SFA Semicon Philippines Corporation 1.8000 0.0400 2.27 291000 520270.00
STI STI Education Systems Holdings, Inc. 1.1400 0.0000 0.00 473000 539930.00
STR Starmalls, Inc. 7.3100 -0.2400 -3.18 3818500 28813605.00
SUN Suntrust Home Developers, Inc. 0.7800 0.0000 0.00 5000 3900.00
SVC Services 1448.1900 -2.9700 -0.20 447490873
T TKC Metals Corporation 1.3100 0.0600 4.80 5337000 6846290.00
TBGI Transpacific Broadband Group Int'l. Inc. 0.5700 0.0300 5.56 102057000 56946180.00
TECH Cirtek Holdings Philippines Corporation 39.1500 -1.8500 -4.51 476600 19309035.00
TEL PLDT, Inc. 1372.0000 6.0000 0.44 29775 40776945.00
TFHI Top Frontier Investment Holdings, Inc. 260.6000 0.6000 0.23 4430 1149042.00
TUGS Harbor Star Shipping Services, Inc. 3.7100 -0.0800 -2.11 1002000 3762140.00
UBP Union Bank of the Philippines 84.1000 0.0000 0.00 3620 304453.00
URC Universal Robina Corporation 132.5000 0.5000 0.38 471730 62415749.00
VITA Vitarich Corporation 2.5000 0.0800 3.31 5570000 13803280.00
VLL Vista Land and Lifescapes, Inc. 6.0000 0.0000 0.00 1101500 6606275.00
VMC Victorias Milling Company, Inc. 2.5000 0.0000 0.00 13000 32600.00
VUL Vulcan Industrial and Mining Corporation 1.4200 0.0300 2.16 2772000 3870720.00
VVT Vivant Corporation 21.2000 0.2000 0.95 500 10600.00
WEB Philweb Corporation 5.5100 -0.1600 -2.82 794800 4498463.00
WIN Wellex Industries, Inc. 0.3350 -0.0050 -1.47 22900000 7843250.00
WLCON Wilcon Depot 11.2000 0.0800 0.72 540600 6071286.00
WPI Waterfront Philippines, Inc. 0.7500 0.0200 2.74 1091000 809030.00
X Xurpas Inc. 3.1800 0.0100 0.32 545000 1735820.00
ZHI Zeus Holdings, Inc. 0.2250 -0.0020 -0.88 10000 2250.00