PSEi
5,797.90
15.20 (0.26%)
PSE INDEX
55,650,026
5,086,869,398.89
18
10
2
58,641
2,576,053,784.54
1,198,835,070.64
ALL
3,233.48
14.67 (0.46%)
ALL SHARES
828,222,644
5,866,784,161.69
99
67
81
83,680
2,695,004,871.60
1,235,030,070.64
FIN
1,819.68
13.85 (0.77%)
FINANCIALS
9,475,987
647,349,873.88
9
7
4
19,211
120,604,845.31
0.00
HDG
4,298.56
45.73 (1.08%)
HOLDING FIRMS
12,447,855
1,464,797,970.07
23
4
11
8,388
1,077,677,655.33
640,033,250.00
IND
7,468.35
42.32 (0.57%)
INDUSTRIAL
64,022,746
781,627,160.59
26
19
26
24,183
182,808,943.89
102,957,744.06
M-O
19,261.57
40.00 (0.21%)
MINING & OIL
396,976,394
127,519,146.07
8
6
8
3,450
7,812,925.29
0.00
PRO
1,807.75
-0.24 (-0.01%)
PROPERTY
98,295,614
369,809,046.72
20
11
12
11,509
40,800,886.66
0.00
SVC
3,035.53
-12.70 (-0.42%)
SERVICES
241,329,180
2,475,181,244.08
11
19
16
16,848
1,265,222,843.09
492,039,076.58
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 2.07 -0.03 -1.43% 2.00 2.07 2.07 2.10 18,460 5
ABA 0.305 0.00 0.00% 0.30 0.305 0.305 0.305 390,350 24
ABG 23.95 0.45 1.91% 23.55 25.10 23.95 23.50 24,288,095 719
ABS 2.46 -0.05 -1.99% 2.52 2.52 2.46 2.51 175,200 26
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
AC 539.00 4.00 0.75% 535.00 540.00 539.00 535.00 515,439,730 767
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.65 -0.01 -0.38% 2.67 2.70 2.65 2.66 3,920,710 191
ACENA 980.00 0.00 0.00% 980.00 980.00 980.00 980.00 29,400 1
ACENB 1,030.00 2.00 0.19% 1,030.00 1,030.00 1,030.00 1,028.00 113,300 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,460.00 0.00 0.00% 2,460.00 2,460.00 2,460.00 2,460.00 246,000 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,899.00 0.00 0.00% 1,899.00 1,899.00 1,899.00 1,899.00 9,495 1
ACPB4 1,920.00 1.00 0.05% 1,920.00 1,920.00 1,920.00 1,919.00 431,800 8
ACR 0.96 0.03 3.23% 0.93 0.99 0.96 0.93 1,679,350 135
AETF 98.00 0.00 0.00% 98.00 98.00 98.00 98.00 114,645 29
AEV 39.60 0.60 1.54% 39.00 39.80 39.60 39.00 41,168,095 1,222
AGI 9.00 0.05 0.56% 8.96 9.00 9.00 8.95 7,049,986 301
AGIW 1.05 0.00 0.00% 1.06 1.06 1.05 1.05 10,510 3
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 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 0.00 0.00 0.00% 0.00 0.00 0.00 490.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 490.00 0 0
ALCPG 503.50 -0.50 -0.10% 503.50 503.50 503.50 504.00 10,070 2
ALCPH 513.00 -0.50 -0.10% 513.00 513.00 513.00 513.50 25,650 2
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.28 -0.10 -0.65% 15.36 15.36 15.28 15.38 43,438,890 1,028
ALL 3,233.48 14.67 0.46% 3,234.32 3,241.21 3,228.57 3,218.81 5,866,784,162 83,680
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.11 -0.03 -2.63% 1.14 1.14 1.11 1.14 147,310 24
ALTER 0.61 -0.01 -1.61% 0.62 0.62 0.61 0.62 142,890 23
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 16.50 0.00 0.00% 16.50 16.50 16.50 16.50 1,650 1
AP 46.05 0.55 1.21% 45.45 46.15 46.05 45.50 24,767,735 248
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.104 0.00 0.00% 0.104 0.104 0.104 0.104 1,040 1
APL 0.0058 0.0001 1.75% 0.0057 0.0059 0.0058 0.0057 884,800 38
APO 1.16 0.02 1.75% 1.14 1.16 1.16 1.14 111,790 10
APVI 11.40 0.00 0.00% 11.40 11.46 11.40 11.40 22,812 6
APX 16.94 -0.26 -1.51% 17.20 17.50 16.94 17.20 27,866,410 901
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.265 0.00 0.00% 0.265 0.265 0.265 0.265 15,750 3
AREIT 36.40 0.15 0.41% 36.65 36.80 36.40 36.25 9,140,875 551
ASLAG 1.15 0.01 0.88% 1.14 1.16 1.15 1.14 62,270 17
AT 18.94 0.44 2.38% 19.00 19.32 18.94 18.50 63,731,004 1,170
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.395 0 0
AUB 44.50 -0.05 -0.11% 44.55 45.00 44.50 44.55 2,466,490 61
AXLM 2.70 -0.01 -0.37% 2.71 2.71 2.70 2.71 32,420 4
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
BC 6.35 0.05 0.79% 6.20 6.35 6.35 6.30 14,968 5
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 117.00 1.30 1.12% 115.70 117.90 117.00 115.70 294,267,393 6,251
BEL 1.08 -0.01 -0.92% 1.09 1.09 1.08 1.09 16,300 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.03 0.00 0.00% 0.03 0.03 0.03 0.03 764,300 24
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
BLOOM 1.90 0.00 0.00% 1.90 1.92 1.90 1.90 5,523,870 281
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.12 -0.32 -3.07% 10.44 10.44 10.12 10.44 5,150 4
BPI 100.00 0.20 0.20% 99.80 101.10 100.00 99.80 138,219,504 4,107
BRN 0.76 0.03 4.11% 0.73 0.76 0.76 0.73 27,870 12
BRNP 99.50 0.50 0.51% 99.50 99.50 99.50 99.00 87,560 4
BRNPB 98.00 -3.00 -2.97% 101.00 101.00 98.00 101.00 3,959 4
BRNPC 103.50 0.30 0.29% 103.20 103.50 103.50 103.20 13,449 3
BSC 0.106 0.00 0.00% 0.106 0.107 0.106 0.106 23,480 8
C 1.06 0.03 2.91% 1.03 1.06 1.06 1.03 334,110 43
CA 58.40 -0.10 -0.17% 58.45 58.45 58.40 58.50 1,169 2
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 9.15 0 0
CBC 48.00 0.00 0.00% 48.00 48.65 48.00 48.00 5,686,570 338
CDC 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 14,250 10
CEB 23.70 1.20 5.33% 22.50 23.70 23.70 22.50 8,459,080 192
CEBCP 28.50 -1.50 -5.00% 28.50 28.50 28.50 30.00 68,400 6
CEI 0.089 0.001 1.14% 0.089 0.089 0.089 0.088 890 1
CEU 13.00 -0.30 -2.26% 13.28 13.48 13.00 13.30 126,994 16
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.15 0.00 0.00% 1.13 1.19 1.15 1.15 221,850 25
CIC 10.62 0.00 0.00% 10.62 10.62 10.62 10.62 3,186 1
CLI 1.96 0.01 0.51% 2.00 2.00 1.96 1.95 126,320 10
CLIA1 950.00 0.00 0.00% 970.00 970.00 950.00 950.00 180,700 4
CLIA2 989.50 0.00 0.00% 989.50 989.50 989.50 989.50 9,895 1
CNPF 31.05 0.15 0.49% 30.90 31.20 31.05 30.90 18,032,805 569
CNVRG 9.21 0.23 2.56% 8.98 9.26 9.21 8.98 27,994,533 2,102
COL 1.30 0.34 35.42% 1.35 1.35 1.30 0.96 1,201,680 151
COSCO 7.36 0.04 0.55% 7.32 7.38 7.36 7.32 1,057,407 93
CPG 0.64 0.01 1.59% 0.63 0.64 0.64 0.63 1,130,190 77
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.00 1.50 1.51% 101.00 101.00 101.00 99.50 191,527 8
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.17 0 0
CREC 4.39 0.04 0.92% 4.35 4.39 4.39 4.35 120,180 18
CREIT 2.90 -0.08 -2.68% 2.98 2.99 2.90 2.98 8,539,720 515
CROWN 1.88 0.00 0.00% 1.88 1.89 1.88 1.88 146,670 12
CSB 12.42 -0.60 -4.61% 12.42 12.42 12.42 13.02 4,968 2
CTS 0.33 -0.01 -2.94% 0.33 0.33 0.33 0.34 36,300 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.72 0.12 1.03% 11.60 11.74 11.72 11.60 3,988,556 106
DDMPR 1.04 0.01 0.97% 1.03 1.04 1.04 1.03 658,690 71
DDPR 90.00 0.00 0.00% 90.00 90.00 90.00 90.00 11,625,300 117
DELM 3.41 0.00 0.00% 3.41 3.41 3.41 3.41 20,460 2
DFNN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 1,950 2
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.59 -0.01 -1.67% 0.61 0.61 0.59 0.60 3,709,050 354
DIZ 3.30 0.00 0.00% 3.30 3.30 3.30 3.30 16,500 2
DMC 7.29 0.02 0.28% 7.30 7.44 7.29 7.27 7,295,377 558
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 4.75 0.05 1.06% 4.70 4.75 4.75 4.70 28,450 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.45 0.05 1.47% 3.40 3.45 3.45 3.40 3,960,510 171
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 0.00 0.00% 0.86 1.00 0.99 0.99 16,760 5
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.315 0.02 6.78% 0.29 0.315 0.315 0.295 9,200 2
EEI 1.86 -0.03 -1.59% 1.84 1.86 1.86 1.89 20,420 5
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 0.026 0.001 4.00% 0.025 0.026 0.026 0.025 7,600 3
ELI 0.102 0.00 0.00% 0.101 0.102 0.102 0.102 13,240 5
EMI 15.22 0.02 0.13% 15.20 15.28 15.22 15.20 5,065,960 112
ENEX 3.30 -0.01 -0.30% 3.19 3.30 3.30 3.31 12,890 4
EURO 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 6,840 4
EW 9.99 0.05 0.50% 9.94 10.04 9.99 9.94 437,940 43
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
FB 44.50 0.00 0.00% 45.55 45.55 44.50 44.50 1,034,780 84
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 0.01 1.28% 0.78 0.79 0.79 0.78 13,654,230 76
FDC 3.85 0.00 0.00% 3.90 3.90 3.85 3.85 806,820 14
FDCPA 990.00 -10.00 -1.00% 990.00 990.00 990.00 1,000.00 4,950 1
FDCPB 1,000.00 9.00 0.91% 991.00 1,000.00 1,000.00 991.00 268,790 3
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.65 0 0
FEU 799.00 -1.00 -0.13% 799.00 799.00 799.00 800.00 15,980 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 20.20 0.00 0.00% 20.20 20.65 20.20 20.20 5,868,495 404
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.02 0.69% 2.90 2.92 2.92 2.90 1,101,270 43
FIN 1,819.68 13.85 0.77% 1,807.08 1,827.63 1,807.08 1,805.83 647,349,874 19,211
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.85 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% 0.70 0.70 0.69 0.69 1,124,570 67
FNI 1.69 0.00 0.00% 1.69 1.69 1.69 1.69 197,450 42
FOOD 0.52 0.00 0.00% 0.52 0.53 0.52 0.52 268,220 65
FPH 86.00 -1.85 -2.11% 88.00 88.00 86.00 87.85 9,814,871 73
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FRUIT 0.67 0.01 1.52% 0.66 0.67 0.67 0.66 38,060 10
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 0.00 0.00 0.00% 0.00 0.00 0.00 6.60 0 0
GEO 0.081 -0.001 -1.22% 0.082 0.082 0.081 0.082 4,050 4
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 31,620 2
GLO 1,580.00 15.00 0.96% 1,570.00 1,583.00 1,580.00 1,565.00 47,899,390 1,017
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,930.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,970.00 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 3.30 -0.03 -0.90% 3.34 3.34 3.30 3.33 315,450 34
GMAP 3.28 0.00 0.00% 3.28 3.28 3.28 3.28 26,240 6
GPH 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 50,300 2
GREEN 0.13 0.00 0.00% 0.129 0.13 0.13 0.13 54,460 16
GSMI 221.80 -0.20 -0.09% 222.00 222.40 221.80 222.00 650,544 81
GTCAP 441.00 0.20 0.05% 440.80 445.80 441.00 440.80 67,949,478 439
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 4,298.56 45.73 1.08% 4,254.17 4,307.82 4,254.17 4,252.83 1,464,797,970 8,388
HI 5.00 0.19 3.95% 5.00 5.00 5.00 4.81 5,000 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 1.40 0.01 0.72% 1.39 1.40 1.40 1.39 117,490 11
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 850.00 -10.00 -1.16% 885.00 885.50 850.00 860.00 1,627,490,715 6,616
IDC 0.62 0.00 0.00% 0.57 0.62 0.62 0.62 1,190 2
IMI 5.48 -0.01 -0.18% 5.47 5.55 5.48 5.49 6,421,501 689
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,468.35 42.32 0.57% 7,434.64 7,507.31 7,432.22 7,426.03 781,627,161 24,183
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.78 0.04 1.46% 2.70 2.81 2.78 2.74 3,396,430 175
IPM 1.68 0.00 0.00% 1.68 1.68 1.68 1.68 8,400 3
IPO 7.14 0.00 0.00% 7.14 7.14 7.14 7.14 27,132 30
IS 0.134 0.001 0.75% 0.133 0.137 0.134 0.133 512,030 37
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 144.00 2.00 1.41% 142.00 144.80 144.00 142.00 75,362,894 3,469
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 17.00 0.10 0.59% 16.94 17.36 17.00 16.90 22,665,110 877
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.90 0.00 0.00% 1.89 1.90 1.90 1.90 771,330 35
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.51 0 0
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 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 1,350 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.90 0.10 0.93% 10.90 11.20 10.90 10.80 64,374 36
LC 0.223 0.00 0.00% 0.223 0.226 0.223 0.223 371,680 36
LCB 0.22 0.00 0.00% 0.22 0.22 0.22 0.22 15,400 5
LFM 22.00 -0.10 -0.45% 21.05 22.85 22.00 22.10 91,775 15
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.475 0.03 6.74% 0.475 0.495 0.475 0.445 548,450 72
LOTO 1.70 0.00 0.00% 1.70 1.70 1.70 1.70 73,000 6
LPC 0.022 0.001 4.76% 0.022 0.023 0.022 0.021 108,100 13
LPZ 4.70 -0.05 -1.05% 4.75 4.75 4.70 4.75 2,281,520 13
LSC 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 116,610 38
LTG 15.14 -0.06 -0.39% 15.20 15.28 15.14 15.20 12,656,616 742
LTL 1.19 -0.01 -0.83% 1.20 1.21 1.19 1.20 69,844,640 584
M-O 19,261.57 40.00 0.21% 19,309.11 19,406.40 19,229.16 19,221.57 127,519,146 3,450
MA 0.0084 0.0002 2.44% 0.0084 0.0084 0.0084 0.0082 75,600 9
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
MAC 3.34 -0.01 -0.30% 3.36 3.36 3.34 3.35 428,930 31
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.44 0 0
MAH 0.57 -0.01 -1.72% 0.57 0.57 0.57 0.58 14,820 4
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 1,540 2
MAXS 2.04 0.00 0.00% 2.04 2.04 2.04 2.04 99,660 14
MB 0.153 -0.014 -8.38% 0.152 0.153 0.153 0.167 16,170 7
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
MBT 61.55 1.30 2.16% 60.50 61.55 61.55 60.25 184,627,836 7,042
MED 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 2,040 2
MEDIC 0.235 0.00 0.00% 0.235 0.235 0.235 0.235 28,200 8
MEG 2.25 0.01 0.45% 2.24 2.26 2.25 2.24 13,105,920 355
MER 447.00 -0.60 -0.13% 447.80 455.00 447.00 447.60 113,168,976 3,002
MFC 2,510.00 0.00 0.00% 2,510.00 2,510.00 2,510.00 2,510.00 12,550 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 4,900 3
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 6.07 -0.07 -1.14% 6.16 6.20 6.07 6.14 42,350,669 1,844
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.67 0.01 1.52% 0.66 0.67 0.67 0.66 5,593,570 86
MREIT 13.68 0.08 0.59% 13.62 13.68 13.68 13.60 3,755,258 290
MRSGI 1.04 0.00 0.00% 1.02 1.04 1.04 1.04 91,870 15
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.23 0 0
MWC 31.65 0.65 2.10% 31.00 32.00 31.65 31.00 76,209,210 1,824
MWIDE 5.33 0.00 0.00% 5.33 5.34 5.33 5.33 3,489,517 254
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 98.00 0 0
MWP6B 99.00 -1.00 -1.00% 100.00 100.00 99.00 100.00 1,486,000 9
MWP6C 103.40 0.00 0.00% 103.40 103.40 103.40 103.40 15,510 1
MWP7A 100.80 0.00 0.00% 100.80 100.80 100.80 100.80 2,016 1
MWP7B 102.00 2.50 2.51% 99.70 102.00 102.00 99.50 66,277 3
MYNLD 17.00 0.40 2.41% 16.80 17.36 17.00 16.60 61,066,442 2,604
NI 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 4,000 8
NIKL 3.85 0.05 1.32% 3.80 3.86 3.85 3.80 594,960 72
NOW 0.355 -0.005 -1.39% 0.36 0.36 0.355 0.36 381,700 12
NRCP 1.26 0.00 0.00% 1.29 1.30 1.26 1.26 1,396,870 100
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.10 0.15 0.43% 35.00 35.30 35.10 34.95 6,481,005 316
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.014 -0.001 -6.67% 0.015 0.015 0.014 0.015 45,400 11
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.56 0.00 0.00% 0.55 0.56 0.56 0.56 251,860 21
OV 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 1,161,500 39
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.06 0 0
PAL 3.74 -0.01 -0.27% 3.75 3.75 3.74 3.75 594,360 68
PAX 2.85 -0.15 -5.00% 2.90 2.90 2.85 3.00 71,750 3
PBB 6.91 -0.04 -0.58% 6.95 6.95 6.91 6.95 5,532 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.21 -0.01 -0.45% 2.21 2.23 2.21 2.22 521,400 68
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 4.40 0 0
PGOLD 39.95 -0.10 -0.25% 40.05 40.90 39.95 40.05 19,109,025 823
PHA 0.157 0.00 0.00% 0.157 0.157 0.157 0.157 28,260 5
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.385 -0.015 -3.75% 0.385 0.385 0.385 0.40 7,700 2
PHN 14.30 0.24 1.71% 14.52 14.54 14.30 14.06 17,404 5
PHR 0.39 0.065 20.00% 0.335 0.395 0.39 0.325 11,434,300 406
PIZZA 5.10 0.00 0.00% 5.10 5.16 5.10 5.10 2,473,014 46
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.31 0.00 0.00% 7.34 7.51 7.31 7.31 14,534,347 754
PMPC 7.43 -0.06 -0.80% 7.23 7.43 7.43 7.49 103,467 15
PNB 75.60 -0.25 -0.33% 75.85 76.40 75.60 75.85 8,087,909 448
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 16.60 0.00 0.00% 16.60 16.60 16.60 16.60 346,930 14
PRC 5.02 0.00 0.00% 5.02 5.02 5.02 5.02 502 1
PREIT 0.93 -0.01 -1.06% 0.94 0.94 0.93 0.94 92,850 59
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 10.00 1.02% 990.00 990.00 990.00 980.00 29,700 2
PRF4B 980.00 50.00 5.38% 969.00 980.00 980.00 930.00 2,023,350 10
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
PRF4D 969.00 0.00 0.00% 969.00 969.00 969.00 969.00 969,000 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 987.00 0 0
PRIM 0.84 0.01 1.20% 0.84 0.84 0.84 0.83 26,040 2
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
PRO 1,807.75 -0.24 -0.01% 1,801.60 1,809.75 1,794.47 1,807.99 369,809,047 11,509
PSB 50.00 0.05 0.10% 47.00 51.00 50.00 49.95 107,055 9
PSE 205.00 -0.20 -0.10% 205.20 205.20 205.00 205.20 969,734 24
PSEI 5,797.90 15.20 0.26% 5,821.74 5,830.19 5,796.18 5,782.70 5,086,869,399 58,641
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 10.86 -0.08 -0.73% 10.96 11.04 10.86 10.94 22,897,704 462
PXP 3.03 0.19 6.69% 2.84 3.05 3.03 2.84 1,087,930 94
RCB 20.95 0.70 3.46% 20.45 20.95 20.95 20.25 934,090 22
RCI 2.43 -0.14 -5.45% 2.54 2.54 2.43 2.57 118,830 14
RCR 6.35 -0.40 -5.93% 6.48 6.48 6.35 6.75 16,892,572 1,634
REDC 9.70 0.00 0.00% 9.70 9.70 9.70 9.70 2,910 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
RFM 5.14 0.02 0.39% 5.12 5.19 5.14 5.12 767,073 228
RLC 16.04 0.02 0.12% 16.02 16.14 16.04 16.02 26,954,648 1,977
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
ROCK 2.48 0.03 1.22% 2.46 2.48 2.48 2.45 81,300 8
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 3.00 0 0
SCC 12.02 -0.28 -2.28% 12.36 12.70 12.02 12.30 21,034,904 964
SECB 62.05 0.35 0.57% 61.70 62.05 62.05 61.70 8,077,666 253
SEVN 31.50 1.10 3.62% 30.90 33.00 31.50 30.40 347,075 47
SFI 0.047 0.00 0.00% 0.047 0.047 0.047 0.047 4,700 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
SGI 1.15 -0.03 -2.54% 1.18 1.18 1.15 1.18 117,870 15
SGP 24.40 1.90 8.44% 22.50 24.65 24.40 22.50 105,113,400 2,576
SHLPH 7.90 0.06 0.77% 7.84 7.93 7.90 7.84 13,625,077 632
SHNG 2.97 0.07 2.41% 2.98 2.98 2.97 2.90 82,380 8
SLF 4,800.00 90.00 1.91% 4,800.00 4,800.00 4,800.00 4,710.00 384,000 1
SLI 1.69 -0.05 -2.87% 1.73 1.73 1.69 1.74 23,790 6
SM 542.00 8.00 1.50% 534.00 544.00 542.00 534.00 85,539,605 1,636
SMC 66.00 2.00 3.13% 64.00 66.15 66.00 64.00 15,247,945 513
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 80.00 0.00 0.00% 78.50 80.00 80.00 80.00 11,182,220 29
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 75.50 0.00 0.00% 75.50 75.50 75.50 75.50 3,235,175 40
SMC2O 77.90 0.40 0.52% 77.45 77.90 77.90 77.50 2,777,248 15
SMC2P 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 198,170 3
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.60 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2T 75.30 0.15 0.20% 75.30 75.30 75.30 75.15 119,727 2
SMC2U 75.95 0.95 1.27% 75.95 75.95 75.95 75.00 760 1
SMC2V 76.80 0.65 0.85% 76.15 76.80 76.80 76.15 42,158 8
SMC2W 77.00 0.20 0.26% 77.00 77.00 77.00 76.80 214,060 10
SMC2X 78.50 0.80 1.03% 77.70 78.50 78.50 77.70 1,275,721 11
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.40 0.34 1.99% 17.06 17.46 17.40 17.06 151,426,564 2,644
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.74 0.02 0.23% 8.72 8.75 8.74 8.72 34,918 11
SPM 2.21 0.00 0.00% 2.21 2.21 2.21 2.21 6,630 2
SPNEC 1.24 0.03 2.48% 1.21 1.24 1.24 1.21 8,310,940 224
SRDC 32.00 -3.00 -8.57% 32.00 32.00 32.00 35.00 3,200 1
SSI 1.95 0.00 0.00% 2.08 2.08 1.95 1.95 583,460 18
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.27 -0.03 -2.31% 1.30 1.30 1.27 1.30 54,650 11
STN 1.99 0.19 10.56% 1.97 1.99 1.99 1.80 21,820 4
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 0.40 0 0
SVC 3,035.53 -12.70 -0.42% 3,111.34 3,111.34 3,035.53 3,048.23 2,475,181,244 16,848
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 0.00 0.00% 0.115 0.115 0.115 0.115 2,300 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 8.61 0 0
TCB2D 6.31 0.03 0.48% 6.31 6.31 6.31 6.28 1,893 3
TECH 1.14 -0.01 -0.87% 1.15 1.15 1.14 1.15 980,850 94
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,300.00 50.00 4.00% 1,222.00 1,300.00 1,300.00 1,250.00 179,702,405 2,648
TFC 50.05 0.00 0.00% 50.05 50.05 50.05 50.05 3,003 6
TFHI 54.50 0.00 0.00% 54.50 54.50 54.50 54.50 1,090 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 1.73 0.00 0.00% 1.74 1.74 1.73 1.73 292,800 28
TOPA1 100.00 0.05 0.05% 99.95 100.00 100.00 99.95 16,992 7
TOPA2 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 693,870 11
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.50 -0.02 -1.32% 1.51 1.52 1.50 1.52 869,930 43
UBP 20.90 -0.10 -0.48% 21.25 21.25 20.90 21.00 348,895 36
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 0.0093 0.0001 1.09% 0.0092 0.011 0.0093 0.0092 2,612,900 53
UPSON 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 12,510 6
URC 59.60 -0.40 -0.67% 60.00 60.40 59.60 60.00 47,133,240 2,108
V 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
VITA 0.485 0.00 0.00% 0.485 0.485 0.485 0.485 48,450 6
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 1.99 0.00 0.00% 1.99 1.99 1.99 1.99 5,970 3
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 14.48 -0.08 -0.55% 14.56 14.82 14.48 14.56 25,514,134 206
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.50 -0.03 -0.54% 5.53 5.54 5.50 5.53 4,461,342 403
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.245 0.00 0.00% 0.245 0.245 0.245 0.245 117,290 11
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.07 0.001 1.45% 0.069 0.07 0.07 0.069 1,390 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 19, 2026 04:35:00 PM