PSE Listed Companies As On Sept 18 2014

Stock Symbol
2GO
HOUSE
BRN
ANS
ABS
ABSP
AGF
APC
ATN
ABA
AEV
AP
AR
ACE
ANI
AGI
FOOD
ABC
ALPHA
ACR
ALHI
APO
APX
ARA
ALCO
AAA
AUB
ASIA
ABG
ATI
AT
AB
AC
ALI
BLFI
BDO
BH
BPI
BSC
BEL
BC
BCOR
BLOOM
BMM
BHI
BKR
COL
Date
Open
High
Low
12/08/2016
2.18
2.29
2.18
12/08/2016
7.3
7.3
7.19
12/08/2016
1.26
1.32
1.26
12/08/2016
7.09
7.1
7.09
12/08/2016
41
41.4
40.55
12/08/2016
41.3
41.3
40
12/08/2016
4.78
4.84
4.5
12/08/2016
1.03
1.05
1.01
12/08/2016
2.72
2.86
2.72
12/08/2016
0.54
0.54
0.51
12/08/2016
55.5
55.7
55.5
12/08/2016
39.9
40.25
39.5
12/08/2016
0
0
0
12/08/2016
1.27
1.3
1.22
12/08/2016
3.06
3.06
3
12/08/2016
24.5
25.1
24.5
12/08/2016
0
0
0
12/08/2016 Error
Error
Error
12/08/2016 Error
Error
Error
12/08/2016
2.01
2.05
2.01
12/08/2016
0
0
0
12/08/2016
1.72
1.72
1.72
12/08/2016
4.15
4.15
4.02
12/08/2016
1.57
1.6
1.5
12/08/2016
0
0
0
12/08/2016
1.76
1.76
1.76
12/08/2016
74
74.95
74
12/08/2016 Error
Error
Error
12/08/2016
10.36
10.36
10.32
12/08/2016
11
11
11
12/08/2016
15.52
15.52
15.4
12/08/2016
12.98
12.98
12.98
12/08/2016
713
723
713
12/08/2016
33.3
33.45
33.25
12/08/2016
0
0
0
12/08/2016
96.2
97.2
96.2
12/08/2016
0
0
0
12/08/2016
99.2
101.4
99.2
12/08/2016
0.29
0.29
0.29
12/08/2016
5.28
5.41
5.25
12/08/2016
0
0
0
12/08/2016
0
0
0
12/08/2016
13
13
12.86
12/08/2016
0
0
0
12/08/2016
0.13
0.13
0.13
12/08/2016
4.09
4.09
3.99
12/08/2016
14.9
14.9
14.7
CAL
CEB
CHI
CPV
CAT
CEU
CNPF
CPM
CPG
CIP
COAT
CHIB
CHIPS
LAND
CDC
CSB
COAL
CIC
CA
COSCO
CEI
CYBR
DNL
DFNN
DMC
DAVIN
DMPL
DWC
DIZ
DD
EEI
EW
ECP
EMP
ELI
EDC
EURO
EVER
EIBA
FJP
FEU
FED
FDC
FLI
FFI
FYN
FAF
FGEN
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016
3.3
70
5.23
6.1
90
0
16.12
0.9
1.28
0
5.91
51.05
14.16
0
1.01
0
1.18
42.15
0
8.28
3.32
70
5.23
6.1
90
0
16.16
1.06
1.29
0
5.92
51.15
14.16
0
1.01
0
1.18
42.5
0
8.32
Error
0.59
13.06
7
79.2
2.44
17.8
1.75
8.26
7.56
11.48
29.2
0
11
0.89
7.22
0
0.23
Error
0.62
13.28
7
79.2
2.45
17.8
1.78
8.26
7.83
11.6
29.3
0
11.1
0.9
7.35
0
0.23
Error
0
0
13
4.5
1.53
7.38
0.57
12.98
6.95
78
2.4
17.4
1.75
8.03
7.56
11.46
28.75
0
11
0.89
7.22
0
0.23
Error
0
0
13.5
4.6
1.56
7.38
Error
0.86
24.65
3.29
68.9
5.22
6.1
89.05
0
15.96
0.9
1.26
0
5.91
51
14.16
0
1.01
0
1.17
41.95
0
8.24
0
0
13
4.5
1.53
7.38
Error
0.87
25.55
0.81
24.5
FMETF
FPH
FPI
GEO
GMAP
GMA7
GTCAP
GSMI
GERI
PORT
GLO
GO
GPH
GREEN
TUGS
HP
HLCM
HI
I
EG
IRC
ISM
IMP
IMI
ICT
ION
IS
JGS
JAS
JFC
JOH
KPH
KEP
LMG
LTG
LRI
LR
LC
LFM
LIB
LIHC
LPZ
LSC
MED
MJIC
MRC
MHC
MVC
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
117.1
83
0.2
0.41
7.09
7.58
965
18.7
2.02
117.9
84
0.22
0.41
7.3
7.8
981
18.8
2.04
Error
1888
Error
1898
Error
0
0.01
1.54
1880
Error
0
0.01
1.54
Error
14
6.13
1.95
0.01
1.32
1.71
4.51
6.7
113
0.72
0.21
57
3.89
191.9
3.71
0
0
2.83
15.42
9.9
9.21
0.36
0
2.66
0.64
5.84
0
0.76
0
0.15
0.62
0
117
82.65
0.2
0.4
6.95
7.58
958
18
2.01
0
0.01
1.54
Error
14.04
6.15
1.95
0.02
1.32
1.71
4.51
6.9
114
0.72
0.21
57.4
3.9
199.8
3.71
0
0
2.83
15.74
9.9
9.3
0.36
0
2.66
0.64
6.01
0
0.76
0
0.15
0.62
0
14
6.13
1.88
0.01
1.31
1.64
4.25
6.5
113
0.67
0.19
57
3.8
191.8
3.71
0
0
2.83
15.42
9.85
9
0.35
0
2.5
0.63
5.78
0
0.68
0
0.14
0.62
0
MACAY
MAC
MFIN
MBC
MB
MER
MJC
MA
MWC
MFC
MARC
MC
MAXS
MWIDE
MEG
MCP
MAH
FC
MPI
MBT
MG
MIC
NRCP
NI
NIKL
NOW
OM
ORE
OPM
PAL
PCP
TFC
LOTO
PA
PMPC
PAX
PIP
PERC
PCOR
WEB
PHC
PX
PXP
PBC
PBB
PHES
H2O
TEL
12/08/2016
12/08/2016
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016 Error
12/08/2016 Error
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
44.85
2.9
6.98
44.85
2.9
6.98
Error
0.9
259.6
2
0.02
28.6
851
7.74
Error
0.9
260
2
0.02
29.35
851
7.94
Error
29.4
12.8
4.45
13.14
0.83
258.6
2
0.02
28.6
851
7.74
Error
29.6
12.8
4.48
13.3
Error
Error
5.09
88
0.51
4.55
1.22
2.67
46.65
0.66
0.7
2.87
0.02
5.65
27.5
12.76
4.39
13.1
Error
Error
5.11
89
0.51
4.6
1.22
2.67
48.05
0.68
0.7
2.87
0.02
5.88
Error
0
15.48
0.05
4.25
3.15
4.74
7.08
11.7
5
5.08
88
0.48
4.55
1.21
2.6
46.6
0.65
0.65
2.78
0.02
5.65
Error
0
15.5
0.05
4.49
3.16
4.8
7.09
11.82
5.05
Error
10.8
6.9
49.5
20.75
0.36
0
3306
44.85
2.82
6.98
0
15.48
0.05
4.22
3.15
4.74
6.9
11.7
5
Error
10.86
6.94
50
20.9
0.4
0
3318
10.7
6.71
48.6
20.7
0.36
0
3290
PNB
PNC
PRC
RLT
PSB
SEVN
PTT
PTC
PHN
PNX
PHA
PLC
PRIM
POPI
PMT
PRMX
PPC
PGOLD
RFM
REG
RCB
RLC
RRHI
ROCK
ROX
RCI
SMDC
SM
SMPH
SPC
STI
SMC
PF
SPM
SECB
SCC
SHNG
SGI
SOC
CMT
SPH
SLI
STR
STN
SLF
SUN
SRDC
SFI
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016
12/08/2016 Error
12/08/2016
86.3
89.9
Error
9.05
0.6
129.6
91
Error
9.05
0.61
129.6
91
Error
0
10.9
5.25
0.56
1.89
1.71
0.74
9.05
0.6
129.6
91
Error
0
10.9
5.28
0.57
1.89
1.71
0.74
Error
0
10.74
5.24
0.56
1.84
1.71
0.72
Error
0
Error
35.55
5.4
0
53.2
23.5
64.95
1.81
6.6
2.99
0
Error
35.85
5.43
0
54.2
23.5
64.95
1.81
6.6
3
Error
809
17.18
0
0.81
78.5
224
3
142
133.6
3.23
1.34
0
2.67
1.96
0.89
6.63
35
5.4
0
53
23.2
64.25
1.8
6.6
2.99
Error
819.5
17.74
0
0.81
78.75
226
3.08
142.5
137
3.25
1.34
0
2.67
2.25
0.91
6.64
Error
1620
1.3
808
17.12
0
0.79
78.2
223
2.7
140
132.9
3.23
1.32
0
2.56
1.96
0.85
6.63
Error
1640
1.3
Error
0.16
86.15
1620
1.22
Error
0.16
0.16
SGP
T
PSE
OV
TFHI
TA
TAPET
TBGI
RWM
UNI
UBP
UPM
URC
UW
V
VMC
VLL
VITA
VVT
VUL
WPI
WIN
YEHEY
ZHI
IPO
RPL
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
0
2.08
290
0.03
127
2.32
5.2
2.26
8.72
0.24
123
0
178
0
2.1
290
0.03
128
2.33
5.4
2.44
8.91
0.24
123
0
178.5
Error
0
4.6
6.17
1.09
0
1.63
0.36
0.19
1.18
0.4
10.8
36
0
1.84
289.8
0.03
127
2.3
5
2.26
8.72
0.24
122.2
0
177.5
Error
0
4.61
6.17
1.11
0
1.64
0.41
0.21
1.18
0.41
11
37
0
4.59
6.12
1.07
0
1.63
0.36
0.19
1.18
0.4
10.8
36
Close
Error
Error
Error
Volume
2.28
31000
7.21
1149200
1.27
586000
7.1
124100
40.9
34900
40.5
303200
4.53
397000
1.01
43048000
2.86
198000
0.52
2119000
55.7
680350
40.15
2468300
0.0045
571000000
1.23
32000
3
225000
24.9
4025500
0
0
Error
Error
2.03
1732000
0
0
1.72
19000
4.07
209000
1.5
201000
0
0
1.76
5000
74.95
67100
Error
10.36
400
11
88300
15.44
902900
12.98
8500
723
104470
33.35
7807500
0
0
97
1960030
0
0
101
3244260
0.285
590000
5.25
7639600
0
0
0
0
12.9
11353400
0
0
0.125
205360000
4.02
346000
14.9
7500
Sector
Services
Property
Property
Holding Firms
Services
Services
Financials
Services
Holding Firms
Holding Firms
Holding Firms
Industrial
Mining and Oil
Services
Industrial
Holding Firms
Industrial
Financials
Property
Industrial
Property
Holding Firms
Mining and Oil
Property
Property
Holding Firms
Financials
Financials
Industrial
Services
Mining and Oil
Mining and Oil
Holding Firms
Property
Financials
Financials
Holding Firms
Financials
Mining and Oil
Property
Mining and Oil
Services
Services
Industrial
Services
Financials
Financials
3.3
69.65
5.23
6.1
89.05
0
16.04
0.99
1.26
0
5.92
51.05
14.16
0
1.01
0
1.17
42
0
8.24
Error
260000
359000
64700
30000
60
0
235800
35457000
11366000
0
746900
111090
700
0
34000
0
1639000
102800
0
5476400
Error
0.58
13.04
6.95
79
2.42
17.4
1.78
8.2
7.7
11.5
28.75
0
11.04
0.9
7.31
0
0.234
Error
32239000
6038100
11200
2070590
406000
291300
24000
26700
1487400
1044200
1233800
0
1079100
71000
37230700
0
1300000
Error
0
0
13.5
4.6
1.56
7.38
Error
0
0
19500
16000
11503000
3100
Error
0.81
25.1
239000
4472000
Services
Services
Property
Property
Industrial
Services
Industrial
Mining and Oil
Property
Industrial
Industrial
Financials
Industrial
Property
Property
Financials
Mining and Oil
Industrial
Industrial
Holding Firms
Property
Property
Industrial
Services
Holding Firms
Industrial
Industrial
Services
Mining and Oil
Small, Medium & Emerging Board
Industrial
Financials
Services
Industrial
Property
Industrial
Industrial
Property
Financials
Holding Firms
Services
Industrial
Holding Firms
Property
Financials
Industrial
Financials
Industrial
117.9
83.15
0.214
0.405
6.95
7.6
981
18
2.04
Error
4430
424900
1350000
700000
2444500
2390200
7960
600
195000
Error
1888
Error
264565
Error
0
0.011
1.54
Error
0
18600000
21000
Error
14
6.13
1.88
0.015
1.31
1.7
4.25
6.8
113.5
0.68
0.194
57
3.8
199
3.71
0
0
2.83
15.5
9.86
9.02
0.35
0
2.6
0.64
5.91
0
0.68
0
0.143
0.62
0
391700
700200
34000
78300000
548000
15000
1300000
691800
1759910
873000
45190000
1595230
24000
1527120
2000
0
0
11000
4396600
545600
3297700
9950000
0
239000
213000
12378200
0
8007000
0
22900000
100000
0
ETF-Equity
Industrial
Holding Firms
Mining and Oil
Services
Services
Holding Firms
Industrial
Property
Services
Services
Property
Services
Industrial
Services
Property
Industrial
Holding Firms
Financials
Services
Property
Services
Services
Industrial
Services
Industrial
Services
Holding Firms
Services
Industrial
Holding Firms
Holding Firms
Property
Industrial
Holding Firms
Industrial
Services
Mining and Oil
Industrial
Services
Holding Firms
Holding Firms
Services
Financials
Holding Firms
Property
Holding Firms
Industrial
44.85
2.84
6.98
Error
100
217000
100
Error
0.85
258.8
2
0.018
28.95
851
7.84
Error
970000
399680
20000
30200000
1530900
1290
3569800
Error
29
12.78
4.4
13.18
Error
Error
62300
47500
25289000
4079500
Error
Error
5.1
88.3
0.48
4.6
1.22
2.62
47.9
0.65
0.68
2.8
0.016
5.69
Error
9666400
2693740
2302000
40000
61000
254000
5124000
2217000
1227000
711000
10200000
19100
Error
0
15.5
0.048
4.44
3.15
4.78
7.09
11.76
5.01
Error
0
10000
7700000
79000
491000
11728000
183500
11332600
174400
Error
10.7
6.71
48.6
20.7
0.36
0
3302
442200
90400
55100
103100
17620000
0
307565
Financials
Services
Services
Services
Industrial
Services
Mining and Oil
Industrial
Financials
Mining and Oil
Property
Industrial
Industrial
Property
Services
Industrial
Holding Firms
Holding Firms
Financials
Services
Holding Firms
Financials
Mining and Oil
Mining and Oil
Services
Mining and Oil
Mining and Oil
Mining and Oil
Services
Industrial
Property
Services
Holding Firms
Industrial
Services
Industrial
Mining and Oil
Industrial
Services
Services
Mining and Oil
Mining and Oil
Financials
Financials
Property
Industrial
Services
89.5
Error
354890
Error
9.05
0.6
129.6
91
Error
1000
2336000
6100
50
Error
0
10.74
5.25
0.57
1.84
1.71
0.72
Error
0
5500
164700
2072000
19717000
25000
194000
Error
0
Error
0
Error
35.65
5.4
0
53.3
23.35
64.3
1.8
6.6
3
Error
1933300
155700
0
585260
2928300
994960
2302000
10000
11000
Error
819.5
17.7
0
0.8
78.25
223
3.07
142.5
135.2
3.23
1.32
0
2.56
2.14
0.85
6.64
Error
276960
25864700
0
2792000
60080
21260
1623000
369610
903110
18000
300000
0
1913000
3705000
7180000
25000
Error
1630
1.24
Error
1010
2062000
Error
0.162
840000
Financials
Industrial
Services
Property
Financials
Services
Services
Financials
Industrial
Industrial
Services
Holding Firms
Holding Firms
Holding Firms
Property
Property
Industrial
Services
Industrial
Holding Firms
Financials
Property
Services
Property
Industrial
Industrial
Property
Holding Firms
Property
Industrial
Services
Holding Firms
Industrial
Holding Firms
Financials
Mining and Oil
Property
Holding Firms
Holding Firms
Industrial
Industrial
Property
Property
Industrial
Financials
Property
Industrial
Industrial
0
1.9
290
0.033
127
2.3
5.12
2.44
8.83
0.239
122.3
0
178
Error
0
678000
1880
73500000
9700
3410000
449700
17000
5995800
980000
39610
0
2285050
Error
0
4.59
6.14
1.09
0
1.63
0.37
0.193
1.18
0.41
11
36.95
0
41000
18333200
692000
0
383000
6720000
12680000
5000
1400000
10300
1600
Holding Firms
Industrial
Financials
Mining and Oil
Holding Firms
Industrial
Mining and Oil
Services
Services
Holding Firms
Financials
Mining and Oil
Industrial
Property
Financials
Industrial
Property
Industrial
Industrial
Industrial
Services
Holding Firms
Services
Holding Firms
Services
Subsector
Transportation Services
Property
Property
Holding Firms
Media
Media
Other Financial Institutions
Other Services
Holding Firms
Holding Firms
Holding Firms
Electricity, Energy, Power & Water
Mining
Hotel & Leisure
Food, Beverage & Tobacco
Holding Firms
Banks
Property
Property
Holding Firms
Mining
Property
Property
Holding Firms
Banks
Banks
Construction, Infra. & Allied Services
Mining
Mining
Holding Firms
Property
Banks
Holding Firms
Banks
Oil
Property
Mining
Casinos & Gaming
Casinos & Gaming
Hotel & Leisure
Retail
Property
Property
Education
Mining
Property
Chemicals
Chemicals
Banks
Electrical Components & Equipment
Property
Property
Banks
Mining
Holding Firms
Property
Property
Information Technology
Holding Firms
Hotel & Leisure
Mining
Banks
Other Services
Property
Chemicals
Property
Banks
Holding Firms
Education
Holding Firms
Property
Other Industrials
ETF-Equity
Holding Firms
Mining
Media
Media
Holding Firms
Property
Telecommunications
Property
Hotel & Leisure
Property
Holding Firms
Casinos & Gaming
Property
Holding Firms
Holding Firms
Holding Firms
Property
Chemicals
Holding Firms
Casinos & Gaming
Mining
Telecommunications
Holding Firms
Holding Firms
Holding Firms
Property
Holding Firms
Chemicals

Media
Media
Casinos & Gaming
Mining
Mining
Property
Property
Casinos & Gaming
Chemicals
Holding Firms
Holding Firms
Banks
Holding Firms
Mining
Mining
Other Services
Mining
Mining
Oil
Other Industrials
Property
Casinos & Gaming
Holding Firms
Other Services
Oil
Other Services
Mining
Oil
Banks
Banks
Property
Telecommunications
Banks
Casinos & Gaming
Property
Banks
Retail
Telecommunications
Banks
Casinos & Gaming
Holding Firms
Holding Firms
Holding Firms
Property
Property
Chemicals
Retail
Holding Firms
Banks
Property
Retail
Property
Property
Holding Firms
Property
Education
Holding Firms
Holding Firms
Banks
Mining
Property
Holding Firms
Holding Firms
Other Industrials
Property
Property
Other Industrials
Property
Holding Firms
Oil
Holding Firms
Oil
Casinos & Gaming
Holding Firms
Banks
Mining
Property
Property
Hotel & Leisure
Holding Firms
Holding Firms
Education
Company Name
2GO Group, Inc.
8990 Holdings, Inc.
A Brown Company, Inc.
A. Soriano Corporation
ABS-CBN Corporation
ABS-CBN Holdings Corporation
AG Finance, Incorporated
APC Group, Inc.
ATN Holdings, Inc.
AbaCore Capital Holdings, Inc.
Aboitiz Equity Ventures, Inc.
Aboitiz Power Corporation
Abra Mining and Industrial Corporation
Acesite (Phils.) Hotel Corporation
AgriNurture, Inc.
Alliance Global Group, Inc.
Alliance Select Foods International, Inc.
Allied Banking Corporation
Alphaland Corporation
Alsons Consolidated Resources, Inc.
Anchor Land Holdings, Inc.
Anglo Philippine Holdings Corporation
Apex Mining Co., Inc.
Araneta Properties, Inc.
Arthaland Corporation
Asia Amalgamated Holdings Corporation
Asia United Bank Corporation
AsiaTrust Development Bank, Inc.
Asiabest Group International Inc.
Asian Terminals, Inc.
Atlas Consolidated Mining and Development Corporation
Atok-Big Wedge Co., Inc.
Ayala Corporation
Ayala Land, Inc.
BDO Leasing and Finance, Inc.
BDO Unibank, Inc.
BHI Holdings, Inc.
Bank of the Philippine Islands
Basic Energy Corporation
Belle Corporation
Benguet Corporation
Berjaya Philippines Inc.
Bloomberry Resorts Corporation
Bogo Medellin Milling Company, Inc.
Boulevard Holdings, Inc.
Bright Kindle Resources & Investments Inc.
COL Financial Group, Inc.
Listing Date
15-May-95
9-Dec-10
8-Feb-94
25-Oct-73
8-Jul-92
7-Oct-99
13-Aug-13
8-Mar-94
24-Sep-70
28-Oct-87
16-Nov-94
16-Jul-07
24-Dec-69
5-Dec-86
25-May-09
19-Apr-99
8-Nov-06
4-Jun-82
23-Nov-00
12-Apr-93
8-Aug-07
31-Jul-59
7-Mar-74
14-Nov-89
19-Mar-96
22-Mar-73
17-May-13
8-Oct-96
10-Jul-79
25-Jan-96
17-Nov-70
8-Jan-48
8-Nov-76
5-Jul-91
6-Jan-97
21-May-02
2-Apr-73
12-Oct-71
16-Oct-73
2-Feb-77
4-Jan-50
29-Nov-48
17-Oct-00
28-Sep-50
28-Apr-97
21-Mar-95
12-Jul-06
Calata Corporation
Cebu Air, Inc.
Cebu Holdings, Incorporated
Cebu Property Ventures and Development Corporation
Central Azucarera de Tarlac, Inc.
Centro Escolar University
Century Pacific Food, Inc.
Century Peak Metals Holdings Corporation
Century Properties Group, Inc.
Chemical Industries of the Philippines, Inc.
Chemrez Technologies, Inc.
China Banking Corporation
Cirtek Holdings Philippines Corporation
City & Land Developers, Incorporated
Cityland Development Corporation
Citystate Savings Bank, Inc.
Coal Asia Holdings Incorporated
Concepcion Industrial Corporation
Concrete Aggregates Corporation
Cosco Capital, Inc.
Crown Equities, Inc.
Cyber Bay Corporation
D&L Industries, Inc.
DFNN, Inc.
DMCI Holdings, Inc.
Da Vinci Capital Holdings, Inc.
Del Monte Pacific Limited
Discovery World Corporation
Dizon Copper-Silver Mines, Inc.
DoubleDragon Properties Corp.
EEI Corporation
East West Banking Corporation
EasyCall Communications Philippines, Inc.
Emperador Inc.
Empire East Land Holdings, Inc.
Energy Development Corporation
Euro-Med Laboratories Phil., Inc.
Ever-Gotesco Resources and Holdings, Inc.
Export and Industry Bank, Inc.
F & J Prince Holdings Corporation
Far Eastern University, Incorporated
Federal Resources Investment Group, Inc.
Filinvest Development Corporation
Filinvest Land, Inc.
Filipino Fund, Inc.
Filsyn Corporation
First Abacus Financial Holdings Corporation
First Gen Corporation
23-May-12
26-Oct-10
14-Feb-94
3-Mar-92
12-Apr-77
10-Nov-86
6-May-14
6-Oct-09
16-Jun-76
21-Nov-85
8-Dec-00
1-Dec-65
18-Nov-11
13-Dec-99
2-Aug-83
3-Jan-02
23-Oct-12
27-Nov-13
2-Apr-73
26-Sep-88
16-Aug-94
19-Mar-91
12-Dec-12
30-Oct-00
18-Dec-95
3-Sep-91
10-Jun-13
21-Nov-13
10-Feb-88
7-Apr-14
21-Jul-75
7-May-12
5-May-92
19-Dec-11
28-Jun-96
13-Dec-06
2-Jul-98
16-Sep-96
28-Jan-87
8-Dec-82
11-Jul-86
21-Dec-01
22-Dec-82
25-Oct-93
27-Sep-95
3-Jun-75
17-Nov-94
10-Feb-06
First Metro Philippine Equity Exchange Traded Fund, Inc.

First Philippine Holdings Corporation
Forum Pacific, Inc.
GEOGRACE Resources Philippines, Inc.
GMA Holdings, Inc.
GMA Network, Inc.
GT Capital Holdings, Inc.
Ginebra San Miguel, Inc.
Global-Estate Resorts, Inc.
Globalport 900, Inc.
Globe Telecom, Inc.
Gotesco Land, Inc.
Grand Plaza Hotel Corporation
Greenergy Holdings Incorporated
Harbor Star Shipping Services, Inc.
Highlands Prime, Inc.
Holcim Philippines, Inc.
House of Investments, Inc.
I-Remit, Inc.
IP E-Game Ventures, Inc.
IRC Properties, Inc.
ISM Communications Corporation
Imperial Resources, Inc.
Integrated Micro-Electronics, Inc.
International Container Terminal Services, Inc.
Ionics, Inc.
Island Information & Technology, Inc.
JG Summit Holdings, Inc.
Jackstones, Inc.
Jollibee Foods Corporation
Jolliville Holdings Corporation
Keppel Philippines Holdings, Inc.
Keppel Philippines Properties, Inc.
LMG Chemicals Corporation
LT Group, Inc.
Lafarge Republic, Inc.
Leisure & Resorts World Corporation
Lepanto Consolidated Mining Company
Liberty Flour Mills, Inc.
Liberty Telecoms Holdings, Inc.
Lodestar Investment Holdings Corporation
Lopez Holdings Corporation
Lorenzo Shipping Corporation
MEDCO Holdings, Inc.
MJC Investments Corporation
MRC Allied, Inc.
Mabuhay Holdings Corporation
Mabuhay Vinyl Corporation
2-Dec-13
23-May-63
19-Dec-94
7-Feb-72
30-Jul-07
30-Jul-07
20-Apr-12
18-Apr-95
23-Nov-95
9-Jun-48
11-Aug-75
15-Aug-50
10-Dec-92
26-Sep-96
30-Oct-13
23-Apr-02
17-Jun-96
2-Jul-62
17-Oct-07
17-Feb-10
27-Feb-78
1-Oct-75
31-Aug-70
21-Jan-10
23-Mar-92
18-Jul-95
9-Feb-70
9-Aug-93
27-Oct-67
14-Jul-93
17-Jun-02
26-Aug-87
11-Sep-89
7-Jan-86
7-Nov-47
11-Sep-58
17-Apr-58
30-Apr-47
24-Jan-66
17-Oct-94
26-May-89
25-Nov-93
22-Jul-96
18-Nov-75
11-Nov-55
18-May-95
22-Oct-90
5-Feb-97
Macay Holdings, Inc.

MacroAsia Corporation
Makati Finance Corporation
Manila Broadcasting Company
Manila Bulletin Publishing Corporation
Manila Electric Company
Manila Jockey Club, Inc.
Manila Mining Corporation
Manila Water Company, Inc.
Manulife Financial Corporation
Marcventures Holdings, Inc.
Marsteel Consolidated, Inc.
Max's Group, Inc.
Megawide Construction Corporation
Megaworld Corporation
Melco Crown (Philippines) Resorts Corporation
Metro Alliance Holdings & Equities Corp.
Metro Global Holdings Corporation
Metro Pacific Investments Corporation
Metropolitan Bank & Trust Company
Millennium Global Holdings, Inc.
Minerales Industrias Corporation
National Reinsurance Corporation of the Philippines
NiHAO Mineral Resources International, Inc.
Nickel Asia Corporation
Now Corporation
Omico Corporation
Oriental Peninsula Resources Group, Inc.
Oriental Petroleum and Minerals Corporation
PAL Holdings, Inc.
PICOP Resources, Inc.
PTFC Redevelopment Corporation
Pacific Online Systems Corporation
Pacifica, Inc.
Panasonic Manufacturing Philippines Corporation
Paxys, Inc.
Pepsi-Cola Products Philippines, Inc.
PetroEnergy Resources Corporation
Petron Corporation
PhilWeb Corporation
Philcomsat Holdings Corporation
Philex Mining Corporation
Philex Petroleum Corporation
Philippine Bank of Communications
Philippine Business Bank
Philippine Estates Corporation
Philippine H2O Ventures Corp.
Philippine Long Distance Telephone Company
28-Jan-87
21-May-70
6-Jan-03
8-Oct-49
18-Apr-90
8-Jan-92
11-Oct-63
17-Dec-59
18-Mar-05
27-Sep-99
10-Jan-58
24-May-76
15-Dec-00
18-Feb-11
15-Jun-94
2-Apr-91
8-Dec-47
4-May-64
15-Dec-06
26-Feb-81
1-Mar-76
17-Jun-98
27-Apr-07
3-Oct-90
22-Nov-10
23-Jul-03
2-May-69
19-Dec-07
14-Oct-70
4-Jan-54
29-Oct-73
19-Dec-55
12-Apr-07
23-Nov-59
21-Jan-83
22-Mar-71
1-Feb-08
11-Aug-04
7-Sep-94
8-Dec-69
28-Nov-58
23-Nov-56
12-Sep-11
12-May-88
19-Feb-13
21-Jan-85
24-Nov-11
17-Sep-53
Philippine National Bank

Philippine National Construction Corporation
Philippine Racing Club, Inc.
Philippine Realty and Holdings Corporation
Philippine Savings Bank
Philippine Seven Corporation
Philippine Telegraph and Telephone Corporation
Philippine Trust Company
Phinma Corporation
Phoenix Petroleum Philippines, Inc.
Premiere Horizon Alliance Corporation
Premium Leisure Corp.
Prime Media Holdings, Inc.
Prime Orion Philippines, Inc.
Primetown Property Group, Inc.
Primex Corporation
Pryce Corporation
Puregold Price Club, Inc.
RFM Corporation
Republic Glass Holdings Corporation
Rizal Commercial Banking Corporation
Robinsons Land Corporation
Robinsons Retail Holdings, Inc.
Rockwell Land Corporation
Roxas Holdings, Inc.
Roxas and Company, Inc.
SM Development Corporation
SM Investments Corporation
SM Prime Holdings, Inc.
SPC Power Corporation
STI Education Systems Holdings, Inc.
San Miguel Corporation
San Miguel Pure Foods Company, Inc.
Seafront Resources Corporation
Security Bank Corporation
Semirara Mining and Power Corporation
Shang Properties, Inc.
Solid Group, Inc.
South China Resources, Inc.
Southeast Asia Cement Holdings, Inc.
Splash Corporation
Sta. Lucia Land, Inc.
Starmalls, Inc.
Steniel Manufacturing Corporation
Sun Life Financial Inc.
Suntrust Home Developers, Inc.
Supercity Realty Development Corporation
Swift Foods, Inc.
21-Jun-89
13-Mar-74
2-Mar-52
7-Sep-87
10-Oct-94
4-Feb-98
10-Jan-90
17-Feb-88
18-Aug-58
11-Jul-07
5-May-97
28-Aug-95
29-Jul-64
28-Feb-90
8-Dec-95
10-Aug-01
29-Oct-91
5-Oct-11
16-Feb-66
17-Jul-59
6-Nov-86
16-Oct-89
21-Nov-13
11-May-12
8-Aug-96
29-Nov-48
3-Mar-75
22-Mar-05
5-Jul-94
2-Apr-02
12-Oct-76
5-Nov-48
2-Apr-73
7-May-74
8-Jun-95
28-Nov-83
13-Jun-91
26-Apr-48
5-Jan-94
14-Dec-94
15-Nov-07
14-Sep-87
17-Nov-70
22-Nov-93
24-Mar-00
11-Feb-59
19-Dec-03
14-Nov-94
Synergy Grid & Development Phils., Inc.

TKC Steel Corporation
The Philippine Stock Exchange, Inc.
The Philodrill Corporation
Top Frontier Investment Holdings, Inc.
Trans-Asia Oil and Energy Development Corporation
Trans-Asia Petroleum Corporation
Transpacific Broadband Group Int`l. Inc.
Travellers International Hotel Group, Inc.
Unioil Resources & Holdings Company, Inc.
Union Bank of the Philippines, Inc.
United Paragon Mining Corporation
Universal Robina Corporation
Uniwide Holdings, Inc.
Vantage Equities, Inc.
Victorias Milling Company, Inc.
Vista Land & Lifescapes, Inc.
Vitarich Corporation
Vivant Corporation
Vulcan Industrial & Mining Corporation
Waterfront Philippines, Incorporated
Wellex Industries, Incorporated
YEHEY! Corporation
Zeus Holdings, Inc.
iPeople, inc.
iRipple, Inc.
10-May-72
20-Jul-01
15-Dec-03
22-Sep-69
13-Jan-14
5-Jan-70
28-Aug-14
12-Dec-03
5-Nov-13
27-Jul-87
29-Jun-92
2-Apr-73
25-Mar-94
19-Aug-96
30-Mar-93
15-Nov-93
25-Jun-07
8-Feb-95
23-Jun-94
31-Aug-70
17-Mar-95
9-Jan-58
18-Oct-12
15-Jul-91
24-Jan-90
3-Sep-09
Stock Symbol
2GO
HOUSE
BRN
ANS
ABS
ABSP
AGF
APC
ATN
ABA
AEV
AP
ACE
ANI
AGI
ACR
APO
APX
ARA
AAA
AUB
ABG
AT
AB
AC
ALI
BDO
BPI
BEL
BLOOM
BHI
BKR
COL
CAL
CEB
CHI
CAT
CNPF
CPM
CPG
COAT
CHIB
CHIPS
CDC
Date
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
Open
2.18
7.3
1.26
7.09
41
41.3
4.78
1.03
2.72
0.54
55.5
39.9
1.27
3.06
24.5
2.01
1.72
4.15
1.57
1.76
74
10.36
15.52
12.98
713
33.3
96.2
99.2
5.28
13
0.13
4.09
14.9
3.3
70
5.23
90
16.12
0.9
1.28
5.91
51.05
14.16
1.01
High
Low
2.29
7.3
1.32
7.1
41.4
41.3
4.84
1.05
2.86
0.54
55.7
40.25
1.3
3.06
25.1
2.05
1.72
4.15
1.6
1.76
74.95
10.36
15.52
12.98
723
33.45
97.2
101.4
5.41
13
0.13
4.09
14.9
3.32
70
5.23
90
16.16
1.06
1.29
5.92
51.15
14.16
1.01
2.18
7.19
1.26
7.09
40.55
40
4.5
1.01
2.72
0.51
55.5
39.5
1.22
3
24.5
2.01
1.72
4.02
1.5
1.76
74
10.32
15.4
12.98
713
33.25
96.2
99.2
5.25
12.86
0.13
3.99
14.7
3.29
68.9
5.22
89.05
15.96
0.9
1.26
5.91
51
14.16
1.01
COAL
CIC
COSCO
CEI
CYBR
DNL
DFNN
DMC
DAVIN
DMPL
DWC
DIZ
DD
EEI
EW
EMP
ELI
EDC
EVER
FED
FDC
FLI
FFI
FAF
FGEN
FMETF
FPH
FPI
GEO
GMAP
GMA7
GTCAP
GSMI
GERI
GLO
GREEN
HLCM
HI
EG
IRC
ISM
IMP
ICT
JGS
JAS
12/08/2016
12/08/2016
12/08/2016
12/08/2016 Error
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
1.18
42.15
8.28
1.18
42.5
8.32
Error
0.59
13.06
7
79.2
2.44
17.8
1.75
8.26
7.56
11.48
29.2
11
0.89
7.22
0.23
13
4.5
1.53
7.38
0.86
24.65
117.1
83
0.2
0.41
7.09
7.58
965
18.7
2.02
1888
0.01
14
6.13
0.01
1.32
1.71
4.51
113
57
3.89
1.17
41.95
8.24
Error
0.62
13.28
7
79.2
2.45
17.8
1.78
8.26
7.83
11.6
29.3
11.1
0.9
7.35
0.23
13.5
4.6
1.56
7.38
0.87
25.55
117.9
84
0.22
0.41
7.3
7.8
981
18.8
2.04
1898
0.01
14.04
6.15
0.02
1.32
1.71
4.51
114
57.4
3.9
0.57
12.98
6.95
78
2.4
17.4
1.75
8.03
7.56
11.46
28.75
11
0.89
7.22
0.23
13
4.5
1.53
7.38
0.81
24.5
117
82.65
0.2
0.4
6.95
7.58
958
18
2.01
1880
0.01
14
6.13
0.01
1.31
1.64
4.25
113
57
3.8
JFC
LTG
LRI
LR
LC
LIB
LIHC
LPZ
MED
MRC
MHC
MACAY
MAC
MFIN
MB
MER
MJC
MA
MWC
MFC
MARC
MAXS
MWIDE
MEG
MCP
MPI
MBT
MG
MIC
NRCP
NI
NIKL
NOW
OM
ORE
OPM
PAL
PA
PMPC
PAX
PIP
PERC
PCOR
WEB
PX
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
191.9
15.42
9.9
9.21
0.36
2.66
0.64
5.84
0.76
0.15
0.62
44.85
2.9
6.98
0.9
259.6
2
0.02
28.6
851
7.74
29.4
12.8
4.45
13.14
5.09
88
0.51
4.55
1.22
2.67
46.65
0.66
0.7
2.87
0.02
5.65
0.05
4.25
3.15
4.74
7.08
11.7
5
10.8
199.8
15.74
9.9
9.3
0.36
2.66
0.64
6.01
0.76
0.15
0.62
44.85
2.9
6.98
0.9
260
2
0.02
29.35
851
7.94
29.6
12.8
4.48
13.3
5.11
89
0.51
4.6
1.22
2.67
48.05
0.68
0.7
2.87
0.02
5.88
0.05
4.49
3.16
4.8
7.09
11.82
5.05
10.86
191.8
15.42
9.85
9
0.35
2.5
0.63
5.78
0.68
0.14
0.62
44.85
2.82
6.98
0.83
258.6
2
0.02
28.6
851
7.74
27.5
12.76
4.39
13.1
5.08
88
0.48
4.55
1.21
2.6
46.6
0.65
0.65
2.78
0.02
5.65
0.05
4.22
3.15
4.74
6.9
11.7
5
10.7
PXP
PBC
PBB
PHES
TEL
PNB
PRC
RLT
PSB
PHN
PNX
PHA
PLC
PRIM
POPI
PGOLD
RFM
RCB
RLC
RRHI
ROCK
ROX
RCI
SM
SMPH
STI
SMC
PF
SPM
SECB
SCC
SHNG
SGI
CMT
SPH
SLI
STR
SLF
SUN
SFI
T
PSE
OV
TFHI
TA
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
6.9
49.5
20.75
0.36
3306
86.3
9.05
0.6
129.6
10.9
5.25
0.56
1.89
1.71
0.74
35.55
5.4
53.2
23.5
64.95
1.81
6.6
2.99
809
17.18
0.81
78.5
224
3
142
133.6
3.23
1.34
2.67
1.96
0.89
6.63
1620
1.3
0.16
2.08
290
0.03
127
2.32
6.94
50
20.9
0.4
3318
89.9
9.05
0.61
129.6
10.9
5.28
0.57
1.89
1.71
0.74
35.85
5.43
54.2
23.5
64.95
1.81
6.6
3
819.5
17.74
0.81
78.75
226
3.08
142.5
137
3.25
1.34
2.67
2.25
0.91
6.64
1640
1.3
0.16
2.1
290
0.03
128
2.33
6.71
48.6
20.7
0.36
3290
86.15
9.05
0.6
129.6
10.74
5.24
0.56
1.84
1.71
0.72
35
5.4
53
23.2
64.25
1.8
6.6
2.99
808
17.12
0.79
78.2
223
2.7
140
132.9
3.23
1.32
2.56
1.96
0.85
6.63
1620
1.22
0.16
1.84
289.8
0.03
127
2.3
TAPET
TBGI
RWM
UNI
UBP
URC
VMC
VLL
VITA
VUL
WPI
WIN
YEHEY
ZHI
IPO
RPL
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
12/08/2016
5.2
2.26
8.72
0.24
123
178
4.6
6.17
1.09
1.63
0.36
0.19
1.18
0.4
10.8
36
5.4
2.44
8.91
0.24
123
178.5
4.61
6.17
1.11
1.64
0.41
0.21
1.18
0.41
11
37
5
2.26
8.72
0.24
122.2
177.5
4.59
6.12
1.07
1.63
0.36
0.19
1.18
0.4
10.8
36
Close
2.28
7.21
1.27
7.1
40.9
40.5
4.53
1.01
2.86
0.52
55.7
40.15
1.23
3
24.9
2.03
1.72
4.07
1.5
1.76
74.95
10.36
15.44
12.98
723
33.35
97
101
5.25
12.9
0.125
4.02
14.9
3.3
69.65
5.23
89.05
16.04
0.99
1.26
5.92
51.05
14.16
1.01
Volume
31000
1149200
586000
124100
34900
303200
397000
43048000
198000
2119000
680350
2468300
32000
225000
4025500
1732000
19000
209000
201000
5000
67100
400
902900
8500
104470
7807500
1960030
3244260
7639600
11353400
205360000
346000
7500
260000
359000
64700
60
235800
35457000
11366000
746900
111090
700
34000
1.17
42
8.24
Error
1639000
102800
5476400
Error
0.58
13.04
6.95
79
2.42
17.4
1.78
8.2
7.7
11.5
28.75
11.04
0.9
7.31
0.234
13.5
4.6
1.56
7.38
0.81
25.1
117.9
83.15
0.214
0.405
6.95
7.6
981
18
2.04
1888
0.011
14
6.13
0.015
1.31
1.7
4.25
113.5
57
3.8
32239000
6038100
11200
2070590
406000
291300
24000
26700
1487400
1044200
1233800
1079100
71000
37230700
1300000
19500
16000
11503000
3100
239000
4472000
4430
424900
1350000
700000
2444500
2390200
7960
600
195000
264565
18600000
391700
700200
78300000
548000
15000
1300000
1759910
1595230
24000
199
15.5
9.86
9.02
0.35
2.6
0.64
5.91
0.68
0.143
0.62
44.85
2.84
6.98
0.85
258.8
2
0.018
28.95
851
7.84
29
12.78
4.4
13.18
5.1
88.3
0.48
4.6
1.22
2.62
47.9
0.65
0.68
2.8
0.016
5.69
0.048
4.44
3.15
4.78
7.09
11.76
5.01
10.7
1527120
4396600
545600
3297700
9950000
239000
213000
12378200
8007000
22900000
100000
100
217000
100
970000
399680
20000
30200000
1530900
1290
3569800
62300
47500
25289000
4079500
9666400
2693740
2302000
40000
61000
254000
5124000
2217000
1227000
711000
10200000
19100
7700000
79000
491000
11728000
183500
11332600
174400
442200
6.71
48.6
20.7
0.36
3302
89.5
9.05
0.6
129.6
10.74
5.25
0.57
1.84
1.71
0.72
35.65
5.4
53.3
23.35
64.3
1.8
6.6
3
819.5
17.7
0.8
78.25
223
3.07
142.5
135.2
3.23
1.32
2.56
2.14
0.85
6.64
1630
1.24
0.162
1.9
290
0.033
127
2.3
90400
55100
103100
17620000
307565
354890
1000
2336000
6100
5500
164700
2072000
19717000
25000
194000
1933300
155700
585260
2928300
994960
2302000
10000
11000
276960
25864700
2792000
60080
21260
1623000
369610
903110
18000
300000
1913000
3705000
7180000
25000
1010
2062000
840000
678000
1880
73500000
9700
3410000
5.12
2.44
8.83
0.239
122.3
178
4.59
6.14
1.09
1.63
0.37
0.193
1.18
0.41
11
36.95
449700
17000
5995800
980000
39610
2285050
41000
18333200
692000
383000
6720000
12680000
5000
1400000
10300
1600
2GO
HOUSE
BRN
ANS
ABS
ABSP
AGF
APC
ATN
ABA
AEV
AP
ACE
ANI
AGI
ACR
APO
APX
ARA
AAA
AUB
ABG
AT
AB
AC
ALI
BDO
BPI
BEL
BLOOM
BHI
BKR
COL
CAL
CEB
CHI
CAT
CNPF
CPM
CPG
COAT
CHIB
CHIPS
CDC
COAL
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
2.18
7.3
1.26
7.09
41
41.3
4.78
1.03
2.72
0.54
55.5
39.9
1.27
3.06
24.5
2.01
1.72
4.15
1.57
1.76
74
10.36
15.52
12.98
713
33.3
96.2
99.2
5.28
13
0.13
4.09
14.9
3.3
70
5.23
90
16.12
0.9
1.28
5.91
51.05
14.16
1.01
1.18
2.29
7.3
1.32
7.1
41.4
41.3
4.84
1.05
2.78
0.54
55.7
40.05
1.3
3.06
24.9
2.02
1.72
4.15
1.6
1.76
74.95
10.36
15.52
12.98
723
33.45
97.2
100.7
5.41
13
0.13
4.09
14.9
3.32
70
5.23
90
16.16
1.06
1.29
5.92
51.15
14.16
1.01
1.18
2.18
7.2
1.26
7.09
40.55
40
4.5
1.02
2.72
0.52
55.5
39.5
1.22
3
24.5
2.01
1.72
4.02
1.5
1.76
74
10.32
15.46
12.98
713
33.25
96.2
99.2
5.27
12.86
0.13
4.01
14.76
3.29
68.9
5.22
89.05
16
0.9
1.26
5.91
51
14.16
1.01
1.17
2.29
22000
7.2
162100
1.28
401000
7.1
116100
41
32100
40.5
133000
4.68
345000
1.05 18982000
2.78
48000
0.53 1911000
55.65
133020
40 1800000
1.22
31000
3
206000
24.75 2252400
2.02
766000
1.72
19000
4.02
54000
1.5
198000
1.76
5000
74.5
36000
10.36
400
15.46
100500
12.98
8500
722
25810
33.35 4047000
96.8 1077860
100.6 1913870
5.31 5498600
12.9 5271400
0.127 1.6E+008
4.01
152000
14.9
1100
3.32
245000
69.7
224290
5.22
36400
89.05
60
16
145200
1.04 30267000
1.27 7040000
5.91
679900
51.15
99990
14.16
700
1.01
33000
1.17 1097000
CIC
COSCO
CEI
CYBR
DNL
DFNN
DMC
DAVIN
DMPL
DWC
DIZ
DD
EEI
EW
EMP
ELI
EDC
EVER
FED
FDC
FLI
FFI
FAF
FGEN
FMETF
FPH
FPI
GEO
GMAP
GMA7
GTCAP
GSMI
GERI
GLO
GREEN
HLCM
HI
EG
IRC
ISM
IMP
ICT
JGS
JAS
JFC
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
42.15
8.28
0.17
0.59
13.06
7
79.2
2.44
17.8
1.75
8.26
7.56
11.48
29.2
11
0.89
7.22
0.23
13
4.5
1.53
7.38
0.86
24.65
117.1
83
0.2
0.41
7.09
7.58
965
18.7
2.02
1888
0.01
14
6.13
0.01
1.32
1.71
4.51
113
57
3.89
191.9
42.5
8.32
0.18
0.62
13.28
7
79.2
2.45
17.8
1.75
8.26
7.65
11.52
29.3
11.1
0.9
7.35
0.23
13.5
4.6
1.55
7.38
0.87
25.3
117.4
83.6
0.22
0.41
7.3
7.8
980
18.7
2.02
1898
0.01
14.02
6.15
0.02
1.32
1.71
4.51
114
57.4
3.9
198.6
42
8.25
0.17
0.57
12.98
6.95
78
2.4
17.4
1.75
8.04
7.56
11.46
29.15
11
0.89
7.22
0.23
13
4.5
1.53
7.38
0.85
24.5
117
82.65
0.2
0.41
7.02
7.58
958
18.7
2.02
1880
0.01
14
6.13
0.01
1.31
1.71
4.25
113
57
3.8
191.8
42.3
8.29
0.176
0.59
13
6.95
78.5
2.43
17.5
1.75
8.04
7.6
11.5
29.15
11.04
0.9
7.35
0.23
13.02
4.6
1.55
7.38
0.85
25.25
117.4
83.3
0.214
0.41
7.05
7.6
980
18.7
2.02
1884
0.011
14
6.13
0.014
1.31
1.71
4.25
113.3
57
3.8
198.1
32800
2672900
62890000
23452000
4493400
11200
1370220
313000
225600
23000
15500
410300
642500
41700
343700
57000
23441900
670000
7700
14000
6257000
3100
152000
2207500
3740
260150
1350000
630000
1200100
1239900
3410
300
70000
233955
3700000
384600
423000
62200000
496000
5000
1300000
583750
192480
20000
1000840
LTG
LRI
LR
LC
LIB
LIHC
LPZ
MED
MRC
MHC
MACAY
MAC
MFIN
MB
MER
MJC
MA
MWC
MFC
MARC
MAXS
MWIDE
MEG
MCP
MPI
MBT
MG
MIC
NRCP
NI
NIKL
NOW
OM
ORE
OPM
PAL
PA
PMPC
PAX
PIP
PERC
PCOR
WEB
PX
PXP
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
15.42
9.9
9.21
0.36
2.66
0.64
5.84
0.76
0.15
0.62
44.85
2.9
6.98
0.9
259.6
2
0.02
28.6
851
7.74
29.4
12.8
4.45
13.14
5.09
88
0.51
4.55
1.22
2.67
46.65
0.66
0.7
2.87
0.02
5.65
0.05
4.25
3.15
4.74
7.08
11.7
5
10.8
6.9
15.48
9.9
9.3
0.36
2.66
0.64
6.01
0.76
0.15
0.62
44.85
2.9
6.98
0.9
260
2
0.02
29.35
851
7.94
29.6
12.8
4.48
13.3
5.11
89
0.51
4.55
1.22
2.67
48.05
0.68
0.7
2.87
0.02
5.88
0.05
4.49
3.16
4.75
7.08
11.82
5.05
10.86
6.9
15.42
9.85
9
0.35
2.5
0.63
5.82
0.69
0.14
0.62
44.85
2.82
6.98
0.83
258.6
2
0.02
28.6
851
7.74
27.5
12.76
4.4
13.1
5.08
88
0.48
4.55
1.21
2.6
46.6
0.66
0.65
2.79
0.02
5.65
0.05
4.22
3.15
4.74
6.9
11.7
5
10.72
6.9
15.44 1780200
9.87
330200
9.05 2008500
0.355 9310000
2.52
195000
0.64
12000
5.88 10088900
0.69 6243000
0.144 12040000
0.62
100000
44.85
100
2.88
155000
6.98
100
0.88
667000
259.4
242930
2
20000
0.019 3100000
28.9
779000
851
690
7.83 2322300
29
44200
12.78
35200
4.4 8818000
13.2 2993900
5.1 5202100
88.3 2077830
0.48 1173000
4.55
20000
1.21
11000
2.64
164000
47.9 4249500
0.67
290000
0.66
577000
2.8
348000
0.016 10200000
5.88
11200
0.047 6200000
4.45
57000
3.15
291000
4.75 4535000
6.93
183400
11.74 5295200
5.01
124500
10.72
136400
6.9
1400
PBC
PBB
PHES
TEL
PNB
PRC
RLT
PSB
PHN
PNX
PHA
PLC
PRIM
POPI
PGOLD
RFM
RCB
RLC
RRHI
ROCK
ROX
RCI
SM
SMPH
STI
SMC
PF
SPM
SECB
SCC
SHNG
SGI
CMT
SPH
SLI
STR
SLF
SUN
SFI
T
PSE
OV
TFHI
TA
TAPET
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
49.5
20.75
0.36
3306
86.3
9.05
0.6
129.6
10.9
5.25
0.56
1.89
1.71
0.74
35.55
5.4
53.2
23.5
64.95
1.81
6.6
2.99
809
17.18
0.81
78.5
224
3
142
133.6
3.23
1.34
2.67
1.96
0.89
6.63
1620
1.3
0.16
2.08
290
0.03
127
2.32
5.2
50
20.9
0.4
3318
88.5
9.05
0.61
129.6
10.9
5.28
0.57
1.89
1.71
0.74
35.85
5.43
54.2
23.5
64.95
1.81
6.6
2.99
817
17.74
0.81
78.75
226
3.08
142.5
134.5
3.25
1.34
2.67
2.25
0.91
6.64
1640
1.3
0.16
2.1
290
0.03
128
2.33
5.4
49.5
20.7
0.36
3290
86.15
9.05
0.6
129.6
10.88
5.24
0.56
1.84
1.71
0.72
35
5.4
53.1
23.2
64.4
1.8
6.6
2.99
808
17.12
0.79
78.2
223
2.7
140
132.9
3.23
1.32
2.56
1.96
0.86
6.63
1620
1.22
0.16
1.92
289.8
0.03
127
2.3
5.18
49.6
20.7
0.375
3304
88
9.05
0.61
129.6
10.88
5.24
0.57
1.86
1.71
0.72
35.75
5.4
53.2
23.35
64.6
1.8
6.6
2.99
817
17.58
0.8
78.5
225
3.07
141.8
134.5
3.25
1.32
2.56
2.1
0.87
6.64
1640
1.25
0.16
2
289.8
0.033
127
2.31
5.18
28050
75500
11960000
170125
169110
1000
1826000
6100
500
71700
1250000
12591000
25000
49000
1586000
72500
212390
1474200
407780
1572000
10000
10000
193020
16494900
2689000
32600
18060
1623000
119240
424590
16000
54000
972000
3288000
4490000
25000
900
1615000
620000
224000
1720
73300000
6460
1807000
77900
TBGI
RWM
UNI
UBP
URC
VMC
VLL
VITA
VUL
WPI
WIN
YEHEY
ZHI
IPO
RPL
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
9/18/2014
2.26
8.72
0.24
123
178
4.6
6.17
1.09
1.63
0.36
0.19
1.18
0.4
10.8
36
2.44
8.91
0.24
123
178.5
4.61
6.17
1.11
1.64
0.41
0.21
1.18
0.4
10.8
37
2.26
8.72
0.24
122.2
177.5
4.6
6.12
1.08
1.63
0.36
0.19
1.18
0.4
10.8
36
2.44
17000
8.82 3897300
0.237
880000
122.5
9430
178.3 1443730
4.6
36000
6.14 8106400
1.09
574000
1.64
98000
0.375 6180000
0.193 11600000
1.18
5000
0.4
700000
10.8
300
36.95
1600

PSE Listed Companies As On Sept 18 2014

Hochgeladen von

Dokumentinformationen

Originaltitel

Copyright

Verfügbare Formate

Dieses Dokument teilen

Dokument teilen oder einbetten

Freigabeoptionen

Stufen Sie dieses Dokument als nützlich ein?

Sind diese Inhalte unangemessen?

Copyright:

Verfügbare Formate

PSE Listed Companies As On Sept 18 2014

Hochgeladen von

Copyright:

Verfügbare Formate

Stock Symbol

Other Financial Institutions

First Metro Philippine Equity Exchange Traded Fund, Inc.

Macay Holdings, Inc.

Philippine National Bank

Synergy Grid & Development Phils., Inc.

Das könnte Ihnen auch gefallen