PSEi
5,641.18
-87.45 (-1.53%)
PSE INDEX
62,448,321
3,193,214,315.23
5
24
1
62,964
1,186,127,060.17
737,363,831.05
ALL
3,161.12
-32.17 (-1.01%)
ALL SHARES
38,273,338,203
5,906,123,017.82
61
106
78
110,258
2,022,570,152.64
1,299,367,237.34
FIN
1,767.04
-32.54 (-1.81%)
FINANCIALS
236,022,226
2,216,323,916.34
4
14
5
40,288
448,235,518.51
284,206,175.93
HDG
4,158.80
-100.75 (-2.37%)
HOLDING FIRMS
17,151,408
757,884,535.48
14
11
11
13,579
298,660,069.93
182,237,050.00
IND
7,261.70
-31.51 (-0.43%)
INDUSTRIAL
81,833,358
613,717,487.72
20
25
20
22,998
184,545,994.78
0.00
M-O
18,140.40
-420.32 (-2.26%)
MINING & OIL
37,200,490,005
740,362,315.32
2
13
6
4,380
596,186,963.59
562,003,406.29
PRO
1,789.76
-7.24 (-0.40%)
PROPERTY
86,546,423
308,776,040.69
9
18
20
11,635
45,855,036.31
0.00
SVC
2,974.05
-42.10 (-1.40%)
SERVICES
650,708,555
1,268,402,854.26
9
24
15
17,300
448,990,158.15
270,920,605.12
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 0.00 0.00 0.00% 0.00 0.00 0.00 2.07 0 0
ABA 0.30 -0.005 -1.64% 0.30 0.30 0.30 0.305 42,000 4
ABG 23.50 1.50 6.82% 21.20 24.30 23.50 22.00 35,095,380 484
ABS 2.38 -0.17 -6.67% 2.52 2.52 2.38 2.55 555,430 40
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.91 0 0
AC 528.00 -12.00 -2.22% 536.00 536.00 528.00 540.00 94,413,255 1,640
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.59 -0.04 -1.52% 2.63 2.64 2.59 2.63 7,934,970 335
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 977.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,420.00 8.00 0.33% 2,422.00 2,422.00 2,420.00 2,412.00 2,178,540 6
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,910.00 10.00 0.53% 1,864.00 1,929.00 1,910.00 1,900.00 151,605 8
ACPB4 1,920.00 10.00 0.52% 1,918.00 1,920.00 1,920.00 1,910.00 8,984,050 13
ACR 0.97 -0.02 -2.02% 0.99 0.99 0.97 0.99 1,032,050 103
AETF 97.00 -1.00 -1.02% 98.00 98.00 97.00 98.00 192,178 35
AEV 39.55 -0.70 -1.74% 40.25 40.50 39.55 40.25 95,382,845 1,302
AGI 8.89 -0.01 -0.11% 8.90 8.90 8.89 8.90 2,001,407 115
AGIW 1.05 0.00 0.00% 1.06 1.06 1.05 1.05 4,220 4
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 490.00 0.00 0.00% 490.00 490.00 490.00 490.00 127,400 1
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 495.00 0 0
ALCPG 485.00 -10.00 -2.02% 490.00 490.00 485.00 495.00 1,361,700 6
ALCPH 513.00 0.00 0.00% 513.00 513.00 513.00 513.00 302,670 3
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.44 -0.26 -1.66% 15.68 15.68 15.44 15.70 64,116,038 2,057
ALL 3,161.12 -32.17 -1.01% 3,187.74 3,188.27 3,161.12 3,193.29 5,906,123,018 110,258
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.07 -0.05 -4.46% 1.12 1.12 1.07 1.12 1,256,760 56
ALTER 0.64 0.01 1.59% 0.63 0.64 0.64 0.63 311,110 53
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
ANS 16.22 0.00 0.00% 16.48 16.48 16.22 16.22 37,566 5
AP 46.30 0.35 0.76% 46.00 46.35 46.30 45.95 47,114,260 549
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.101 -0.003 -2.88% 0.103 0.103 0.101 0.104 8,160 3
APL 0.0048 -0.0002 -4.00% 0.0051 0.0051 0.0048 0.005 2,767,700 119
APO 1.00 -0.12 -10.71% 1.09 1.09 1.00 1.12 3,096,410 124
APVI 11.36 -0.02 -0.18% 11.38 11.38 11.36 11.38 50,070 3
APX 15.80 -0.60 -3.66% 16.28 16.28 15.80 16.40 49,956,542 1,122
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.00 0.00 0.00% 0.00 0.00 0.00 0.255 0 0
AREIT 36.00 -0.25 -0.69% 36.30 36.60 36.00 36.25 41,112,890 1,143
ASLAG 1.10 -0.01 -0.90% 1.11 1.12 1.10 1.11 213,080 24
AT 17.84 -0.52 -2.83% 18.40 18.40 17.84 18.36 39,350,904 845
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.405 0.00 0.00% 0.405 0.405 0.405 0.405 40,500 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.25 -0.60 -1.37% 43.85 43.85 43.25 43.85 2,158,570 56
AXLM 2.80 -0.02 -0.71% 2.79 2.80 2.80 2.82 11,170 2
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
BC 6.08 0.00 0.00% 6.07 6.08 6.08 6.08 55,851 4
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 7.27 -0.73 -9.13% 7.30 7.30 7.27 8.00 36,353 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 115.10 -1.30 -1.12% 116.40 116.50 115.10 116.40 232,824,033 4,614
BEL 1.06 0.01 0.95% 1.06 1.06 1.06 1.05 96,460 7
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 0.00 0.00% 0.029 0.03 0.029 0.029 865,900 16
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
BLOOM 1.85 -0.07 -3.65% 1.91 1.91 1.85 1.92 13,039,380 284
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.06 -0.08 -0.79% 10.44 10.44 10.06 10.14 1,195,868 34
BPI 93.80 -3.20 -3.30% 97.00 97.00 93.80 97.00 84,683,775 2,575
BRN 0.76 -0.05 -6.17% 0.81 0.81 0.76 0.81 52,670 28
BRNP 100.00 0.20 0.20% 99.80 100.00 100.00 99.80 93,908 3
BRNPB 101.00 -1.90 -1.85% 101.00 101.00 101.00 102.90 175,740 2
BRNPC 102.00 -1.00 -0.97% 103.50 103.50 102.00 103.00 38,790 6
BSC 0.105 0.002 1.94% 0.103 0.105 0.105 0.103 67,150 15
C 1.03 -0.07 -6.36% 1.10 1.10 1.03 1.10 255,640 7
CA 56.95 -0.05 -0.09% 56.95 56.95 56.95 57.00 2,278 4
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 8.65 0.10 1.17% 9.10 9.10 8.65 8.55 7,136 8
CBC 47.80 -0.05 -0.10% 48.65 48.65 47.80 47.85 9,376,265 499
CDC 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 2,160 4
CEB 23.50 0.00 0.00% 23.50 23.75 23.50 23.50 4,154,475 159
CEBCP 28.00 -0.80 -2.78% 28.80 28.80 28.00 28.80 56,865 8
CEI 0.088 0.00 0.00% 0.088 0.088 0.088 0.088 21,120 4
CEU 13.00 0.00 0.00% 13.00 13.20 13.00 13.00 41,642 12
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.09 -0.01 -0.91% 1.10 1.10 1.09 1.10 593,900 24
CIC 11.06 0.36 3.36% 10.68 11.12 11.06 10.70 189,016 19
CLI 1.94 0.01 0.52% 1.94 1.94 1.94 1.93 139,290 12
CLIA1 950.00 0.00 0.00% 950.00 950.00 950.00 950.00 95,000 1
CLIA2 975.00 -17.00 -1.71% 992.00 992.00 975.00 992.00 137,180 3
CNPF 28.05 -0.50 -1.75% 28.90 28.90 28.05 28.55 14,230,500 757
CNVRG 9.27 -0.32 -3.34% 9.59 9.59 9.27 9.59 16,845,727 1,843
COL 1.20 0.00 0.00% 1.22 1.22 1.20 1.20 202,600 23
COSCO 7.39 0.03 0.41% 7.36 7.40 7.39 7.36 774,644 101
CPG 0.64 0.00 0.00% 0.63 0.64 0.64 0.64 69,330 26
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.90 -0.10 -0.10% 101.00 101.00 100.90 101.00 7,064 3
CPM 1.99 0.00 0.00% 1.96 1.99 1.99 1.99 23,640 5
CREC 4.40 0.00 0.00% 4.40 4.40 4.40 4.40 187,980 12
CREIT 2.78 -0.06 -2.11% 2.84 2.85 2.78 2.84 11,503,320 870
CROWN 1.91 0.03 1.60% 1.92 1.92 1.91 1.88 36,450 6
CSB 12.42 0.00 0.00% 12.42 12.42 12.42 12.42 8,694 3
CTS 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 39,600 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.58 -0.20 -1.70% 11.78 11.78 11.58 11.78 5,113,228 54
DDMPR 1.03 0.00 0.00% 1.03 1.04 1.03 1.03 672,420 91
DDPR 89.55 -0.25 -0.28% 89.80 89.80 89.55 89.80 2,041,280 37
DELM 3.40 -0.01 -0.29% 3.41 3.41 3.40 3.41 78,420 16
DFNN 0.65 0.00 0.00% 0.64 0.65 0.65 0.65 5,120 6
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.58 -0.02 -3.33% 0.60 0.61 0.58 0.60 6,110,290 362
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
DMC 7.01 -0.21 -2.91% 7.21 7.21 7.01 7.22 36,791,531 1,622
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 4.70 0.00 0.00% 4.70 4.70 4.70 4.70 28,200 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.40 0.00 0.00% 3.40 3.40 3.40 3.40 3,125,900 100
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.04 -0.02 -1.89% 1.07 1.07 1.04 1.06 46,310 32
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
EEI 1.84 -0.01 -0.54% 1.85 1.85 1.84 1.85 128,830 9
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.00 0.00% 96.00 96.00 96.00 96.00 40,320 1
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPE 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.026 0.00 0.00% 0.026 0.026 0.026 0.026 5,200 2
ELI 0.101 0.001 1.00% 0.10 0.101 0.101 0.10 115,690 14
EMI 15.14 0.02 0.13% 15.12 15.24 15.14 15.12 30,632,634 275
ENEX 3.24 -0.25 -7.16% 3.25 3.25 3.24 3.49 19,490 3
EURO 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 2,280 2
EW 9.70 0.29 3.08% 9.41 9.70 9.70 9.41 1,059,868 109
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
FB 44.70 0.20 0.45% 44.50 45.55 44.70 44.50 9,582,630 166
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 1,011.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FCG 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 764,220 52
FDC 3.85 0.00 0.00% 3.85 3.85 3.85 3.85 15,400 2
FDCPA 992.00 2.00 0.20% 992.00 992.00 992.00 990.00 29,760 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FERRO 3.50 -0.20 -5.41% 3.52 3.52 3.50 3.70 14,020 2
FEU 790.00 0.00 0.00% 790.00 790.00 790.00 790.00 39,500 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.78 0 0
FGEN 19.50 -0.20 -1.02% 19.56 19.80 19.50 19.70 3,436,394 152
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.89 -0.03 -1.03% 2.92 2.92 2.89 2.92 4,676,850 117
FIN 1,767.04 -32.54 -1.81% 1,799.58 1,799.58 1,767.04 1,799.58 2,216,323,916 40,288
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.57 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 11,040 8
FNI 1.54 -0.14 -8.33% 1.67 1.67 1.54 1.68 7,203,700 279
FOOD 0.60 0.06 11.11% 0.54 0.60 0.60 0.54 2,419,180 179
FPH 85.50 -0.50 -0.58% 86.00 86.00 85.50 86.00 3,625,227 26
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FRUIT 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 3,250 5
FYN 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FYNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GCASH 6.27 0.00 0.00% 6.27 6.28 6.27 6.27 1,379,460,728 22,836
GEO 0.079 0.00 0.00% 0.079 0.08 0.079 0.079 16,530 9
GERI 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 1,220 1
GLO 1,520.00 -30.00 -1.94% 1,550.00 1,550.00 1,520.00 1,550.00 84,512,115 2,446
GLOBA 1,856.00 0.00 0.00% 1,856.00 1,856.00 1,856.00 1,856.00 27,840 2
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,926.00 0 0
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 3.26 -0.09 -2.69% 3.35 3.35 3.26 3.35 185,830 24
GMAP 3.20 -0.01 -0.31% 3.21 3.21 3.20 3.21 38,450 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 4.98 0 0
GREEN 0.135 -0.001 -0.74% 0.136 0.136 0.135 0.136 51,200 21
GSMI 218.20 0.20 0.09% 218.00 219.20 218.20 218.00 4,654,038 310
GTCAP 430.00 -3.60 -0.83% 433.60 444.00 430.00 433.60 18,251,452 581
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 0.00 0.00 0.00% 0.00 0.00 0.00 951.00 0 0
HDG 4,158.80 -100.75 -2.37% 4,249.57 4,253.62 4,158.80 4,259.55 757,884,535 13,579
HI 4.99 0.00 0.00% 4.99 4.99 4.99 4.99 4,990 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.38 0.01 0.73% 1.33 1.38 1.38 1.37 374,010 13
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 840.00 -12.00 -1.41% 840.00 850.00 840.00 852.00 726,921,645 7,387
IDC 0.60 0.02 3.45% 0.58 0.61 0.60 0.58 8,880 11
IMI 5.54 0.04 0.73% 5.48 5.67 5.54 5.50 12,073,961 763
IMP 0.98 0.00 0.00% 0.98 0.98 0.98 0.98 980 1
IND 7,261.70 -31.51 -0.43% 7,304.45 7,332.17 7,257.83 7,293.21 613,717,488 22,998
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.88 -0.01 -0.35% 2.90 3.09 2.88 2.89 18,256,290 516
IPM 1.95 0.03 1.56% 1.95 1.95 1.95 1.92 21,450 5
IPO 7.12 0.00 0.00% 7.12 7.12 7.12 7.12 32,040 30
IS 0.135 0.001 0.75% 0.129 0.135 0.135 0.134 594,210 23
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 140.00 -3.50 -2.44% 143.50 143.60 140.00 143.50 59,104,770 3,270
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JGS 16.52 -0.20 -1.20% 16.72 16.72 16.52 16.72 13,170,962 776
JOH 3.94 0.00 0.00% 3.94 3.94 3.94 3.94 3,940 1
KEEPR 1.87 -0.04 -2.09% 1.91 1.91 1.87 1.91 558,380 32
KEP 2.50 0.00 0.00% 2.50 2.50 2.50 2.50 25,000 1
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.34 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.18 0.02 0.20% 10.16 10.20 10.18 10.16 11,196 10
LC 0.214 -0.006 -2.73% 0.219 0.219 0.214 0.22 826,770 41
LCB 0.218 0.00 0.00% 0.216 0.218 0.218 0.218 131,760 6
LFM 20.90 0.00 0.00% 20.90 20.90 20.90 20.90 6,270 2
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.43 -0.01 -2.27% 0.435 0.445 0.43 0.44 179,950 25
LOTO 1.59 0.00 0.00% 1.59 1.59 1.59 1.59 9,540 4
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.021 0 0
LPZ 4.70 -0.01 -0.21% 4.70 4.70 4.70 4.71 291,360 12
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
LTG 14.98 0.02 0.13% 14.96 15.14 14.98 14.96 19,845,360 1,295
LTL 1.20 0.00 0.00% 1.20 1.21 1.20 1.20 57,615,560 426
M-O 18,140.40 -420.32 -2.26% 18,547.58 18,547.58 18,101.18 18,560.72 740,362,315 4,380
MA 0.0085 0.0003 3.66% 0.0085 0.0085 0.0085 0.0082 8,500 1
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
MAC 3.28 -0.08 -2.38% 3.31 3.31 3.28 3.36 261,980 18
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.59 -0.01 -1.67% 0.60 0.60 0.59 0.60 4,760 7
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 24,840 5
MAXS 1.92 -0.05 -2.54% 1.98 1.98 1.92 1.97 81,380 13
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.162 0 0
MBC 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 500 1
MBT 60.10 -1.35 -2.20% 61.45 61.45 60.10 61.45 166,956,551 7,112
MED 0.098 -0.003 -2.97% 0.098 0.098 0.098 0.101 28,420 5
MEDIC 0.238 0.00 0.00% 0.24 0.24 0.238 0.238 33,580 3
MEG 2.26 0.01 0.44% 2.25 2.26 2.26 2.25 6,284,990 221
MER 424.80 6.20 1.48% 420.00 427.60 424.80 418.60 96,980,400 3,494
MFC 2,600.00 0.00 0.00% 2,600.00 2,600.00 2,600.00 2,600.00 39,000 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.072 0 0
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.142 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 6.05 -0.05 -0.82% 6.10 6.13 6.05 6.10 45,128,546 1,210
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.64 -0.01 -1.54% 0.65 0.65 0.64 0.65 6,361,310 93
MREIT 13.56 -0.02 -0.15% 13.60 13.62 13.56 13.58 27,089,098 642
MRSGI 1.05 0.01 0.96% 1.04 1.05 1.05 1.04 21,960 4
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.22 0 0
MWC 31.00 -0.20 -0.64% 31.20 31.70 31.00 31.20 39,790,265 1,217
MWIDE 5.19 0.01 0.19% 5.16 5.20 5.19 5.18 4,537,191 186
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 100.70 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP6B 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 25,740 2
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.40 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.80 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MYNLD 16.80 -0.10 -0.59% 16.90 17.00 16.80 16.90 70,043,610 1,187
NI 0.54 -0.04 -6.90% 0.56 0.56 0.54 0.58 584,430 45
NIKL 3.84 -0.06 -1.54% 3.89 3.90 3.84 3.90 6,540,880 192
NOW 0.37 0.01 2.78% 0.38 0.385 0.37 0.36 142,650 14
NRCP 1.24 -0.04 -3.13% 1.28 1.29 1.24 1.28 984,610 69
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.40 0.90 2.77% 32.95 33.45 33.40 32.50 10,084,900 501
OM 0.107 0.00 0.00% 0.107 0.107 0.107 0.107 1,070 1
OPM 0.015 -0.001 -6.25% 0.016 0.017 0.015 0.016 971,800 82
OPMB 0.015 0.00 0.00% 0.016 0.016 0.015 0.015 430,300 23
ORE 0.54 -0.01 -1.82% 0.55 0.55 0.54 0.55 13,050 11
OV 0.01 0.00 0.00% 0.01 0.01 0.01 0.01 41,000 3
PA 1.90 0.63 49.61% 1.33 1.90 1.90 1.27 781,790 61
PAL 4.02 0.02 0.50% 4.00 4.05 4.02 4.00 1,327,720 115
PAX 2.80 0.07 2.56% 2.73 2.80 2.80 2.73 11,040 3
PBB 6.98 0.03 0.43% 6.95 6.98 6.98 6.95 4,179 3
PBC 14.66 -0.02 -0.14% 14.66 14.66 14.66 14.68 1,466 1
PCOR 2.23 0.00 0.00% 2.23 2.23 2.23 2.23 250,110 50
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.50 0.00 0.00% 4.50 4.51 4.50 4.50 819,010 31
PGOLD 39.90 0.00 0.00% 39.90 40.05 39.90 39.90 10,710,925 698
PHA 0.159 0.002 1.27% 0.157 0.159 0.159 0.157 61,450 12
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.46 0.00 0.00% 0.46 0.46 0.46 0.46 4,600 1
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.48 0 0
PHR 0.405 -0.015 -3.57% 0.415 0.43 0.405 0.42 3,512,450 146
PIZZA 5.19 0.04 0.78% 5.15 5.19 5.19 5.15 14,955 16
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 6.98 -0.32 -4.38% 7.30 7.40 6.98 7.30 27,721,749 1,018
PMPC 7.32 -0.10 -1.35% 7.14 7.38 7.32 7.42 153,156 16
PNB 77.35 -0.20 -0.26% 77.55 78.00 77.35 77.55 42,528,905 935
PNC 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
PNX 0.00 0.00 0.00% 0.00 0.00 0.00 4.17 0 0
PNX3A 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
PNX3B 0.00 0.00 0.00% 0.00 0.00 0.00 24.95 0 0
PNX4 0.00 0.00 0.00% 0.00 0.00 0.00 177.90 0 0
PNXP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
PORT 0.00 0.00 0.00% 0.00 0.00 0.00 7.30 0 0
PPC 16.32 0.02 0.12% 16.34 16.34 16.32 16.30 617,484 16
PRC 5.02 0.00 0.00% 5.02 5.02 5.02 5.02 1,004 1
PREIT 0.92 0.02 2.22% 0.90 0.92 0.92 0.90 40,670 28
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRF4A 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 990,000 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 982.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 991.00 0 0
PRF4D 978.50 13.50 1.40% 965.00 986.00 978.50 965.00 1,802,845 8
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
PRIM 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 7,560 4
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PRO 1,789.76 -7.24 -0.40% 1,796.88 1,804.77 1,778.77 1,797.00 308,776,041 11,635
PSB 50.50 1.50 3.06% 50.95 50.95 50.50 49.00 91,995 6
PSE 205.00 -1.00 -0.49% 206.00 206.00 205.00 206.00 1,445,230 10
PSEI 5,641.18 -87.45 -1.53% 5,706.13 5,709.08 5,641.18 5,728.63 3,193,214,315 62,964
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.76 -0.36 -3.56% 10.10 10.10 9.76 10.12 61,623,852 988
PXP 2.94 -0.04 -1.34% 2.97 2.98 2.94 2.98 147,660 10
RCB 20.00 0.00 0.00% 20.00 20.00 20.00 20.00 648,000 10
RCI 2.39 -0.06 -2.45% 2.45 2.45 2.39 2.45 38,460 5
RCR 6.03 -0.08 -1.31% 6.11 6.13 6.03 6.11 28,074,574 2,929
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.70 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.34 -0.03 -0.56% 5.38 5.39 5.34 5.37 2,037,965 447
RLC 16.30 0.14 0.87% 16.16 16.30 16.30 16.16 6,375,782 580
RLT 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 1,060 1
ROCK 2.60 -0.17 -6.14% 2.77 2.77 2.60 2.77 285,790 14
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 2.98 0 0
SCC 11.04 -0.56 -4.83% 11.60 11.64 11.04 11.60 17,008,786 1,157
SECB 62.45 0.10 0.16% 62.35 62.50 62.45 62.35 4,426,909 108
SEVN 30.50 -0.50 -1.61% 31.00 33.00 30.50 31.00 3,133,010 91
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.049 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
SGI 1.15 0.04 3.60% 1.16 1.16 1.15 1.11 24,160 8
SGP 24.65 0.00 0.00% 24.75 25.05 24.65 24.65 28,485,740 1,046
SHLPH 7.90 -0.10 -1.25% 8.00 8.00 7.90 8.00 2,027,194 277
SHNG 2.90 0.00 0.00% 2.84 2.91 2.90 2.90 121,630 8
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,848.00 0 0
SLI 1.72 0.01 0.58% 1.74 1.74 1.72 1.71 13,670 6
SM 510.00 -21.00 -3.95% 530.00 530.50 510.00 531.00 219,972,150 4,318
SMC 65.25 0.15 0.23% 65.10 66.20 65.25 65.10 15,091,650 736
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 0.00 0.00 0.00% 0.00 0.00 0.00 79.80 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 77.40 0 0
SMC2O 77.80 0.00 0.00% 77.80 78.00 77.80 77.80 747,204 6
SMC2P 74.20 0.00 0.00% 74.20 74.20 74.20 74.20 3,710 5
SMC2Q 74.50 0.50 0.68% 74.50 74.50 74.50 74.00 1,676,250 1
SMC2R 74.80 0.00 0.00% 74.80 75.00 74.80 74.80 37,402 4
SMC2S 74.00 0.50 0.68% 73.50 74.00 74.00 73.50 6,029,470 4
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2V 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 68,362 12
SMC2W 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 1,540 1
SMC2X 78.05 0.05 0.06% 78.20 78.20 78.05 78.00 333,590 14
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.20 0.08 0.47% 17.12 17.40 17.20 17.12 42,849,614 1,171
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.01 0.06 0.67% 9.00 9.01 9.01 8.95 49,543 11
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.23 0.00 0.00% 1.23 1.23 1.23 1.23 1,484,120 71
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 31.95 0 0
SSI 1.95 -0.02 -1.02% 1.96 1.97 1.95 1.97 35,300 6
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.25 0.00 0.00% 1.26 1.26 1.25 1.25 57,310 22
STN 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 35,150 2
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 16,600 2
SVC 2,974.05 -42.10 -1.40% 2,984.10 3,004.97 2,974.05 3,016.15 1,268,402,854 17,300
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.118 0.001 0.85% 0.117 0.119 0.118 0.117 181,720 9
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 9.00 0.70 8.43% 8.31 9.00 9.00 8.30 13,362 8
TCB2D 6.36 0.01 0.16% 6.35 6.36 6.36 6.35 5,717 3
TECH 1.49 0.29 24.17% 1.32 1.60 1.49 1.20 53,114,870 1,528
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,182.00 -8.00 -0.67% 1,190.00 1,193.00 1,182.00 1,190.00 54,950,895 1,372
TFC 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 500 1
TFHI 51.75 0.00 0.00% 51.75 51.75 51.75 51.75 5,175 1
TLII 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TLJJ 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TOP 1.68 0.00 0.00% 1.68 1.71 1.68 1.68 629,600 32
TOPA1 99.90 0.00 0.00% 99.90 99.90 99.90 99.90 309,688 13
TOPA2 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 14,140 3
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.45 -0.05 -3.33% 1.50 1.50 1.45 1.50 1,050,510 67
UBP 21.00 -0.25 -1.18% 21.70 21.75 21.00 21.25 3,761,665 58
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 117.90 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0092 -0.0002 -2.13% 0.0094 0.0094 0.0092 0.0094 269,000 11
UPSON 0.76 -0.02 -2.56% 0.78 0.80 0.76 0.78 17,800 10
URC 57.30 -0.30 -0.52% 57.60 58.45 57.30 57.60 26,516,585 2,422
V 1.25 -0.04 -3.10% 1.28 1.29 1.25 1.29 53,410 6
VITA 0.48 0.00 0.00% 0.48 0.48 0.48 0.48 4,800 1
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 448.00 0 0
VLL 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 85.10 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 20.00 0 0
WEB 14.06 0.00 0.00% 14.06 14.10 14.06 14.06 27,510,984 137
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.31 -0.07 -1.30% 5.38 5.40 5.31 5.38 9,280,906 194
WPI 0.435 0.00 0.00% 0.435 0.435 0.435 0.435 26,100 2
X 0.243 0.01 4.29% 0.233 0.245 0.243 0.233 40,490 10
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.75 0 0
ZHI 0.07 0.001 1.45% 0.069 0.07 0.07 0.069 6,220 4

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 26, 2026 04:35:00 PM