PSEi
5,677.92
-84.03 (-1.46%)
PSE INDEX
108,063,940
4,560,996,893.20
7
22
1
63,797
1,993,654,449.51
1,075,320,444.33
ALL
3,183.52
-34.79 (-1.08%)
ALL SHARES
822,337,371
5,978,969,859.81
74
100
69
89,212
2,524,334,072.58
1,075,320,444.33
FIN
1,842.68
-15.61 (-0.84%)
FINANCIALS
30,599,995
1,068,970,083.44
7
12
4
22,250
494,931,736.11
229,999,034.45
HDG
4,278.01
-84.47 (-1.94%)
HOLDING FIRMS
35,045,588
1,585,194,440.37
9
10
14
10,984
1,191,340,329.77
845,321,409.87
IND
7,300.14
-129.64 (-1.74%)
INDUSTRIAL
384,750,790
1,314,462,282.03
23
28
19
21,279
618,525,412.57
0.00
M-O
19,064.72
436.79 (2.34%)
MINING & OIL
86,784,451
187,119,083.33
12
3
6
3,574
11,653,276.84
0.00
PRO
1,777.01
-37.59 (-2.07%)
PROPERTY
171,542,590
565,908,291.18
11
20
10
14,260
52,351,570.02
0.00
SVC
2,869.10
-25.43 (-0.88%)
SERVICES
111,384,311
1,256,270,012.37
12
24
12
16,783
155,211,918.56
0.00
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 2.05 0 0
ABA 0.315 -0.005 -1.56% 0.315 0.315 0.315 0.32 325,750 27
ABG 22.00 0.55 2.56% 21.45 22.50 22.00 21.45 6,306,615 289
ABS 2.47 0.02 0.82% 2.45 2.50 2.47 2.45 146,700 20
ABSP 2.29 0.00 0.00% 2.29 2.29 2.29 2.29 2,290 1
AC 549.50 -5.50 -0.99% 558.00 558.00 549.50 555.00 335,301,015 2,133
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
ACEN 2.63 -0.01 -0.38% 2.65 2.66 2.63 2.64 5,410,970 258
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 300,000 2
ACENB 1,028.00 3.00 0.29% 1,028.00 1,028.00 1,028.00 1,025.00 25,700 2
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,456.00 4.00 0.16% 2,456.00 2,456.00 2,456.00 2,452.00 61,400 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 1,920.00 0 0
ACPB4 1,935.00 10.00 0.52% 1,935.00 1,935.00 1,935.00 1,925.00 96,750 1
ACR 0.92 0.00 0.00% 0.92 0.95 0.92 0.92 869,830 90
AETF 96.70 -0.40 -0.41% 97.10 97.10 96.70 97.10 579,054 41
AEV 37.05 -0.95 -2.50% 38.00 38.25 37.05 38.00 120,347,695 589
AGI 8.89 0.00 0.00% 8.89 8.98 8.89 8.89 1,288,752 77
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
ALCO 0.42 0.00 0.00% 0.42 0.42 0.42 0.42 16,800 1
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 0.00 0.00 0.00% 0.00 0.00 0.00 509.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 495.00 0 0
ALCPG 490.20 -12.80 -2.54% 490.20 490.20 490.20 503.00 68,628 3
ALCPH 0.00 0.00 0.00% 0.00 0.00 0.00 513.50 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 14.84 -0.38 -2.50% 15.22 15.28 14.84 15.22 174,715,250 3,990
ALL 3,183.52 -34.79 -1.08% 3,221.67 3,226.96 3,183.52 3,218.31 5,978,969,860 89,212
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.09 0.00 0.00% 1.08 1.09 1.09 1.09 25,050 10
ALTER 0.65 0.00 0.00% 0.65 0.66 0.65 0.65 72,300 28
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 16.10 0.02 0.12% 16.10 16.10 16.10 16.08 1,610 1
AP 44.50 -0.20 -0.45% 44.65 44.65 44.50 44.70 74,034,160 684
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.096 0.00 0.00% 0.096 0.096 0.096 0.096 4,800 4
APL 0.005 0.0002 4.17% 0.0049 0.005 0.005 0.0048 283,200 22
APO 0.98 -0.02 -2.00% 1.00 1.00 0.98 1.00 40,190 14
APVI 11.02 0.02 0.18% 11.00 11.02 11.02 11.00 123,214 6
APX 17.44 0.70 4.18% 16.76 17.50 17.44 16.74 69,539,804 1,019
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.246 -0.003 -1.20% 0.245 0.246 0.246 0.249 14,740 3
AREIT 35.95 -0.05 -0.14% 36.05 36.35 35.95 36.00 45,301,565 1,096
ASLAG 1.12 0.01 0.90% 1.12 1.12 1.12 1.11 16,700 5
AT 17.92 0.42 2.40% 17.60 18.14 17.92 17.50 58,172,700 758
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.39 -0.005 -1.27% 0.405 0.405 0.39 0.395 159,000 4
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.20 0.20 0.47% 43.10 43.55 43.20 43.00 3,543,400 51
AXLM 2.67 -0.10 -3.61% 2.77 2.77 2.67 2.77 35,130 5
BALAI 0.285 -0.005 -1.72% 0.285 0.285 0.285 0.29 25,650 2
BC 6.19 0.19 3.17% 6.00 6.19 6.19 6.00 62,155 6
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 7.70 0.00 0.00% 7.70 7.70 7.70 7.70 770 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 122.00 -3.00 -2.40% 124.90 124.90 122.00 125.00 294,621,893 5,994
BEL 1.13 0.05 4.63% 1.08 1.13 1.13 1.08 9,940 5
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.028 -0.001 -3.45% 0.029 0.03 0.028 0.029 542,900 12
BKR 0.465 -0.02 -4.12% 0.47 0.47 0.465 0.485 14,050 2
BLOOM 1.90 -0.02 -1.04% 1.92 1.93 1.90 1.92 7,318,800 175
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.00 0.10 1.01% 9.90 10.00 10.00 9.90 829,635 24
BPI 99.00 0.10 0.10% 98.90 99.00 99.00 98.90 193,517,664 3,258
BRN 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 66,980 15
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.60 0 0
BRNPB 100.50 -1.50 -1.47% 100.50 100.50 100.50 102.00 25,125 1
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 103.40 0 0
BSC 0.105 0.00 0.00% 0.105 0.106 0.105 0.105 53,590 13
C 1.09 -0.01 -0.91% 1.10 1.10 1.09 1.10 173,480 16
CA 57.10 -0.90 -1.55% 57.10 57.10 57.10 58.00 571 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 8.75 0 0
CBC 48.50 -0.10 -0.21% 48.60 49.00 48.50 48.60 3,370,865 105
CDC 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 150,570 25
CEB 25.20 -0.35 -1.37% 25.80 25.80 25.20 25.55 1,330,855 158
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 30.00 0 0
CEI 0.088 -0.001 -1.12% 0.088 0.09 0.088 0.089 22,230 9
CEU 11.96 -0.02 -0.17% 12.34 12.34 11.96 11.98 84,398 17
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.11 -0.04 -3.48% 1.16 1.17 1.11 1.15 828,880 60
CIC 10.66 -0.12 -1.11% 10.50 10.78 10.66 10.78 157,962 22
CLI 1.95 0.01 0.52% 1.94 1.95 1.95 1.94 241,370 13
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 951.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
CNPF 28.30 -0.20 -0.70% 29.00 29.00 28.30 28.50 27,358,860 459
CNVRG 9.05 -0.08 -0.88% 9.13 9.15 9.05 9.13 8,548,825 772
COL 1.18 0.00 0.00% 1.18 1.18 1.18 1.18 35,300 14
COSCO 7.35 0.13 1.80% 7.35 7.39 7.35 7.22 2,453,423 204
CPG 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 1,011,280 42
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.80 0 0
CPM 1.90 0.02 1.06% 1.92 1.92 1.90 1.88 85,030 9
CREC 4.52 0.02 0.44% 4.50 4.52 4.52 4.50 53,140 6
CREIT 2.77 0.06 2.21% 2.73 2.78 2.77 2.71 4,134,170 332
CROWN 1.89 0.00 0.00% 1.84 1.89 1.89 1.89 60,420 7
CSB 12.96 0.00 0.00% 12.96 12.96 12.96 12.96 2,592 2
CTS 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 156,800 6
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.76 0.30 2.41% 12.46 12.78 12.76 12.46 6,125,220 164
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 1,308,140 138
DDPR 91.00 1.00 1.11% 90.00 92.00 91.00 90.00 200,115 13
DELM 3.41 0.07 2.10% 3.40 3.41 3.41 3.34 34,090 4
DFNN 0.62 -0.02 -3.13% 0.62 0.62 0.62 0.64 11,160 8
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.54 -0.01 -1.82% 0.55 0.55 0.54 0.55 1,886,940 214
DIZ 3.25 0.00 0.00% 3.25 3.25 3.25 3.25 3,250 1
DMC 6.64 -0.01 -0.15% 6.69 6.72 6.64 6.65 9,540,932 769
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 0.02 0.43% 4.70 4.70 4.70 4.68 28,200 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.45 -0.12 -3.36% 3.59 3.60 3.45 3.57 23,514,300 272
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 0.99 0 0
ECP 2.81 0.31 12.40% 2.50 2.82 2.81 2.50 16,350 5
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
EEI 1.80 0.00 0.00% 1.81 1.83 1.80 1.80 59,460 6
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 96.00 0 0
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 0.025 0.00 0.00% 0.025 0.025 0.025 0.025 5,000 2
ELI 0.10 -0.001 -0.99% 0.101 0.101 0.10 0.101 17,160 4
EMI 15.12 -0.02 -0.13% 15.14 15.20 15.12 15.14 29,088,160 94
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
EURO 1.34 0.08 6.35% 1.26 1.40 1.34 1.26 948,660 56
EW 9.94 0.00 0.00% 9.94 9.99 9.94 9.94 3,192,510 55
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
FB 47.75 0.25 0.53% 47.50 47.80 47.75 47.50 4,322,160 189
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 0.80 0.79 0.79 444,790 22
FDC 4.00 0.00 0.00% 4.00 4.00 4.00 4.00 64,000 2
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 933.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 790.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.70 0 0
FGEN 19.50 -0.46 -2.30% 19.96 19.96 19.50 19.96 9,999,428 390
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.89 -0.01 -0.34% 2.90 2.90 2.89 2.90 629,740 63
FIN 1,842.68 -15.61 -0.84% 1,858.64 1,858.64 1,836.51 1,858.29 1,068,970,083 22,250
FJP 2.50 0.00 0.00% 2.51 2.51 2.50 2.50 72,640 3
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.68 -0.01 -1.45% 0.70 0.70 0.68 0.69 124,800 35
FNI 1.52 -0.02 -1.30% 1.54 1.56 1.52 1.54 2,783,720 119
FOOD 0.58 -0.01 -1.69% 0.58 0.59 0.58 0.59 28,240 20
FPH 81.45 -0.55 -0.67% 81.95 81.95 81.45 82.00 18,634,042 79
FPI 0.28 0.00 0.00% 0.28 0.28 0.28 0.28 8,400 1
FRUIT 0.65 -0.02 -2.99% 0.67 0.67 0.65 0.67 143,750 8
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 6.66 -0.11 -1.62% 6.77 6.82 6.66 6.77 135,436,565 5,563
GEO 0.00 0.00 0.00% 0.00 0.00 0.00 0.079 0 0
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 111,600 3
GLO 1,464.00 -14.00 -0.95% 1,478.00 1,498.00 1,464.00 1,478.00 54,015,350 1,022
GLOBA 1,940.00 -5.00 -0.26% 1,940.00 1,940.00 1,940.00 1,945.00 4,850,000 2
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,975.00 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 3.25 -0.06 -1.81% 3.32 3.33 3.25 3.31 1,026,140 54
GMAP 3.09 0.00 0.00% 3.09 3.09 3.09 3.09 12,360 3
GPH 5.00 -0.03 -0.60% 5.00 5.00 5.00 5.03 1,500 2
GREEN 0.135 0.00 0.00% 0.131 0.148 0.135 0.135 887,150 58
GSMI 210.00 0.20 0.10% 210.00 210.60 210.00 209.80 58,060,502 276
GTCAP 460.20 4.20 0.92% 456.00 465.00 460.20 456.00 12,535,700 206
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 4,278.01 -84.47 -1.94% 4,396.06 4,396.06 4,278.01 4,362.48 1,585,194,440 10,984
HI 4.88 0.00 0.00% 4.96 4.96 4.88 4.88 19,690 4
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 1.37 0.00 0.00% 1.37 1.37 1.37 1.37 109,600 3
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 809.00 -8.00 -0.98% 815.00 828.00 809.00 817.00 968,644,285 9,941
IDC 0.62 0.00 0.00% 0.61 0.62 0.62 0.62 9,250 3
IMI 5.50 0.00 0.00% 5.49 5.52 5.50 5.50 11,079,278 782
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.90 0 0
IND 7,300.14 -129.64 -1.74% 7,429.86 7,432.19 7,293.51 7,429.78 1,314,462,282 21,279
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.69 -0.04 -1.47% 2.72 2.73 2.69 2.73 3,900,710 183
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
IPO 6.74 0.01 0.15% 6.73 6.74 6.74 6.73 15,490 12
IS 0.137 0.002 1.48% 0.135 0.137 0.137 0.135 254,680 28
JAS 1.78 0.15 9.20% 1.63 1.78 1.78 1.63 13,660 8
JFC 144.00 -5.00 -3.36% 149.00 149.00 144.00 149.00 73,131,696 2,161
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 17.16 -0.14 -0.81% 17.30 17.44 17.16 17.30 5,071,354 268
JOH 3.09 0.29 10.36% 2.86 3.09 3.09 2.80 14,400 5
KEEPR 1.83 0.00 0.00% 1.82 1.88 1.83 1.83 2,730,090 49
KEP 2.54 0.14 5.83% 2.54 2.54 2.54 2.40 2,540 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 1.40 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 9.80 -0.18 -1.80% 9.96 9.96 9.80 9.98 12,916 7
LC 0.226 0.008 3.67% 0.217 0.226 0.226 0.218 4,796,640 113
LCB 0.225 0.01 4.65% 0.216 0.225 0.225 0.215 291,380 12
LFM 19.50 0.52 2.74% 19.58 19.58 19.50 18.98 19,520 6
LMG 0.31 -0.005 -1.59% 0.275 0.31 0.31 0.315 48,300 10
LODE 0.415 0.00 0.00% 0.43 0.43 0.415 0.415 141,550 20
LOTO 1.68 0.00 0.00% 1.68 1.68 1.68 1.68 84,000 5
LPC 0.02 0.00 0.00% 0.02 0.02 0.02 0.02 16,000 4
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.40 0 0
LSC 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 10,400 3
LTG 15.00 -0.42 -2.72% 15.40 15.40 15.00 15.42 17,097,250 1,003
LTL 1.20 0.03 2.56% 1.18 1.21 1.20 1.17 129,567,830 710
M-O 19,064.72 436.79 2.34% 18,703.05 19,064.72 18,703.05 18,627.93 187,119,083 3,574
MA 0.0084 0.00 0.00% 0.0084 0.0084 0.0084 0.0084 16,800 1
MAB 0.008 0.00 0.00% 0.008 0.008 0.008 0.008 8,000 1
MAC 3.26 -0.11 -3.26% 3.31 3.31 3.26 3.37 169,980 7
MACAY 5.86 0.00 0.00% 5.86 5.86 5.86 5.86 2,344 4
MAH 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 580 1
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.75 0.01 1.35% 0.74 0.76 0.75 0.74 325,490 26
MAXS 1.89 -0.01 -0.53% 1.90 1.90 1.89 1.90 119,560 9
MB 0.16 -0.008 -4.76% 0.16 0.16 0.16 0.168 1,600 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 0 0
MBT 61.50 0.30 0.49% 61.30 61.75 61.50 61.20 130,229,781 5,434
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.094 0 0
MEDIC 0.24 0.00 0.00% 0.24 0.24 0.24 0.24 12,000 2
MEG 2.29 -0.01 -0.43% 2.30 2.31 2.29 2.30 16,834,780 264
MER 424.00 -22.00 -4.93% 445.00 445.00 424.00 446.00 225,192,298 5,287
MFC 2,736.00 -14.00 -0.51% 2,750.00 2,750.00 2,736.00 2,750.00 27,430 2
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 0.074 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 6.39 -0.01 -0.16% 6.42 6.51 6.39 6.40 185,628,666 2,353
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 9,678,290 57
MREIT 13.52 -0.26 -1.89% 13.68 13.68 13.52 13.78 16,926,244 817
MRSGI 1.06 0.01 0.95% 1.06 1.06 1.06 1.05 1,060 1
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.19 0 0
MWC 29.10 -0.55 -1.86% 29.65 30.35 29.10 29.65 26,673,210 752
MWIDE 5.28 -0.01 -0.19% 5.22 5.30 5.28 5.29 2,663,392 132
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 0.00 100.00 0 0
MWP6B 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 22,770 3
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 99.70 0 0
MWP7B 101.90 0.00 0.00% 101.90 101.90 101.90 101.90 1,019 1
MYNLD 16.94 0.06 0.36% 16.86 17.04 16.94 16.88 4,607,686 431
NI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 76,440 12
NIKL 3.92 0.07 1.82% 3.86 3.93 3.92 3.85 2,090,070 129
NOW 0.38 0.00 0.00% 0.375 0.38 0.38 0.38 25,850 6
NRCP 1.22 -0.01 -0.81% 1.23 1.23 1.22 1.23 70,790 9
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.25 0.65 1.93% 33.80 34.25 34.25 33.60 9,358,405 348
OM 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 5,300 2
OPM 0.015 0.00 0.00% 0.015 0.015 0.015 0.015 1,500 1
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 1,400 1
ORE 0.55 -0.01 -1.79% 0.56 0.56 0.55 0.56 2,790 5
OV 0.01 0.0002 2.04% 0.01 0.01 0.01 0.0098 260,000 4
PA 2.29 -0.03 -1.29% 2.30 2.32 2.29 2.32 60,040 9
PAL 4.30 -0.02 -0.46% 4.32 4.32 4.30 4.32 336,570 38
PAX 2.81 0.00 0.00% 2.81 2.81 2.81 2.81 5,620 2
PBB 6.98 0.01 0.14% 6.98 6.98 6.98 6.97 11,168 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.21 0.01 0.45% 2.20 2.22 2.21 2.20 1,393,970 94
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.77 0.00 0.00% 4.75 4.77 4.77 4.77 170,830 7
PGOLD 39.65 0.55 1.41% 39.70 39.70 39.65 39.10 11,511,640 383
PHA 0.22 0.006 2.80% 0.214 0.223 0.22 0.214 1,014,670 77
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.44 -0.015 -3.30% 0.455 0.46 0.44 0.455 114,300 9
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.02 0 0
PHR 0.465 -0.01 -2.11% 0.465 0.48 0.465 0.475 4,894,700 157
PIZZA 5.46 0.00 0.00% 5.46 5.46 5.46 5.46 6,006 8
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 6.30 -0.10 -1.56% 6.50 6.58 6.30 6.40 17,161,003 398
PMPC 7.23 0.04 0.56% 7.19 7.30 7.23 7.19 49,686 6
PNB 78.00 -2.75 -3.41% 80.75 81.00 78.00 80.75 58,263,323 534
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 16.50 -0.06 -0.36% 16.28 16.58 16.50 16.56 143,198 19
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 0.91 0.01 1.11% 0.90 0.92 0.91 0.90 29,950 27
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 995.00 1.00 0.10% 994.00 995.00 995.00 994.00 109,350 2
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 966.00 0 0
PRF4C 992.00 3.00 0.30% 990.00 992.00 992.00 989.00 307,500 2
PRF4D 986.50 0.50 0.05% 986.50 986.50 986.50 986.00 271,845 3
PRF4E 987.00 2.00 0.20% 987.00 987.00 987.00 985.00 236,880 6
PRIM 0.85 0.00 0.00% 0.85 0.93 0.85 0.85 222,000 36
PRMX 0.98 -0.06 -5.77% 0.94 0.98 0.98 1.04 14,530 5
PRO 1,777.01 -37.59 -2.07% 1,815.50 1,821.28 1,768.57 1,814.60 565,908,291 14,260
PSB 49.60 -0.45 -0.90% 50.05 50.05 49.60 50.05 49,004 28
PSE 208.00 3.00 1.46% 208.00 208.00 208.00 205.00 54,080 5
PSEI 5,677.92 -84.03 -1.46% 5,771.58 5,785.13 5,677.92 5,761.95 4,560,996,893 63,797
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 10.70 0.10 0.94% 10.70 11.02 10.70 10.60 38,583,422 818
PXP 2.95 0.03 1.03% 2.92 2.95 2.95 2.92 445,840 28
RCB 20.40 0.80 4.08% 19.62 20.40 20.40 19.60 20,322 6
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.47 0 0
RCR 6.10 -0.05 -0.81% 6.18 6.28 6.10 6.15 42,999,191 3,069
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 3.26 0 0
RFM 5.16 0.01 0.19% 5.16 5.18 5.16 5.15 1,047,591 287
RLC 15.84 -0.34 -2.10% 16.20 16.20 15.84 16.18 9,398,222 395
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
ROCK 2.63 -0.06 -2.23% 2.69 2.73 2.63 2.69 91,120 11
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 2.96 0.00 0.00% 2.95 2.96 2.96 2.96 5,910 2
SCC 11.00 0.18 1.66% 10.82 11.08 11.00 10.82 7,461,490 690
SECB 63.15 -0.30 -0.47% 63.60 63.80 63.15 63.45 14,714,602 284
SEVN 32.00 0.05 0.16% 32.00 32.00 32.00 31.95 435,010 13
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 1.02 0 0
SGI 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 7,980 6
SGP 22.00 -0.95 -4.14% 22.55 22.90 22.00 22.95 30,599,385 900
SHLPH 8.00 0.00 0.00% 8.00 8.00 8.00 8.00 5,653,494 345
SHNG 2.78 -0.02 -0.71% 2.80 2.80 2.78 2.80 323,540 22
SLF 4,798.00 -102.00 -2.08% 4,802.00 4,802.00 4,798.00 4,900.00 432,000 6
SLI 1.74 0.00 0.00% 1.74 1.74 1.74 1.74 1,740 1
SM 542.00 -19.00 -3.39% 570.00 570.50 542.00 561.00 208,969,710 4,429
SMC 66.00 0.00 0.00% 66.00 66.00 66.00 66.00 15,314,888 501
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 78.50 0.55 0.71% 79.40 79.40 78.50 77.95 1,937,135 25
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 76.50 0.00 0.00% 76.50 76.50 76.50 76.50 10,710 3
SMC2O 77.45 0.00 0.00% 77.40 77.45 77.45 77.45 2,214,110 26
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.20 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.20 0 0
SMC2U 75.85 1.35 1.81% 74.60 75.85 75.85 74.50 18,725 6
SMC2V 76.00 -0.10 -0.13% 76.10 76.10 76.00 76.10 85,887 9
SMC2W 76.70 0.00 0.00% 76.70 76.70 76.70 76.70 75,933 5
SMC2X 78.50 0.45 0.58% 78.50 78.50 78.50 78.05 29,830 8
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.16 -0.64 -3.60% 17.80 17.88 17.16 17.80 104,114,542 1,735
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.00 0.25 2.86% 8.80 9.01 9.00 8.75 190,278 20
SPM 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 4,400 1
SPNEC 1.37 0.02 1.48% 1.35 1.42 1.37 1.35 427,422,160 560
SRDC 30.90 2.30 8.04% 29.00 30.90 30.90 28.60 34,990 4
SSI 1.98 0.00 0.00% 1.98 1.98 1.98 1.98 198,000 6
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.21 0.03 2.54% 1.19 1.22 1.21 1.18 202,320 15
STN 1.90 -0.09 -4.52% 1.92 1.92 1.90 1.99 5,720 2
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 0 0
SVC 2,869.10 -25.43 -0.88% 2,891.47 2,926.54 2,862.52 2,894.53 1,256,270,012 16,783
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.125 0.004 3.31% 0.121 0.125 0.125 0.121 111,670 15
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 0.56 6.64% 9.00 9.00 9.00 8.44 97,200 37
TCB2D 6.38 0.00 0.00% 6.38 6.38 6.38 6.38 638 1
TECH 1.27 -0.03 -2.31% 1.30 1.35 1.27 1.30 1,993,550 117
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,118.00 -11.00 -0.97% 1,129.00 1,139.00 1,118.00 1,129.00 117,853,370 1,904
TFC 50.00 -0.05 -0.10% 50.00 50.00 50.00 50.05 500 1
TFHI 53.05 0.00 0.00% 53.05 53.05 53.05 53.05 1,061 2
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 1.70 0.00 0.00% 1.70 1.70 1.70 1.70 209,100 14
TOPA1 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 1,005 1
TOPA2 101.00 -0.50 -0.49% 101.30 101.50 101.00 101.50 511,278 10
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.50 0.01 0.67% 1.50 1.54 1.50 1.49 657,990 50
UBP 20.50 -0.30 -1.44% 20.80 20.90 20.50 20.80 324,745 27
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 0.0086 -0.0001 -1.15% 0.0086 0.0086 0.0086 0.0087 172,000 1
UPSON 0.78 -0.01 -1.27% 0.79 0.79 0.78 0.79 131,560 11
URC 62.00 0.35 0.57% 61.65 62.00 62.00 61.65 44,836,014 2,002
V 1.26 0.00 0.00% 1.26 1.27 1.26 1.26 23,900 9
VITA 0.475 -0.005 -1.04% 0.48 0.48 0.475 0.48 47,600 5
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 12.68 -0.62 -4.66% 13.16 13.16 12.68 13.30 43,901,408 434
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
WLCON 5.10 -0.14 -2.67% 5.24 5.24 5.10 5.24 9,154,732 445
WPI 0.475 -0.03 -5.00% 0.51 0.51 0.475 0.50 15,235 13
X 0.224 -0.009 -3.86% 0.223 0.224 0.224 0.233 170,320 14
XG 2.61 -0.04 -1.51% 2.61 2.61 2.61 2.65 2,610 1
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.069 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Nov 09, 2026 04:35:00 PM