PSEi
5,806.88
0.71 (0.01%)
PSE INDEX
26,657,327
2,436,987,176.38
15
13
2
32,103
1,508,863,691.32
514,830,191.69
ALL
3,231.09
-3.09 (-0.10%)
ALL SHARES
533,217,085
3,435,612,385.28
81
72
78
66,541
1,814,886,293.74
663,840,941.69
FIN
1,813.93
-8.20 (-0.45%)
FINANCIALS
104,614,232
1,045,188,287.08
5
11
3
30,079
516,044,779.86
371,367,098.59
HDG
4,335.94
-25.58 (-0.59%)
HOLDING FIRMS
4,712,556
211,676,690.68
11
13
10
5,563
74,432,325.21
54,250,000.00
IND
7,449.03
-56.91 (-0.76%)
INDUSTRIAL
25,818,398
294,166,347.73
25
18
23
12,957
39,838,670.72
0.00
M-O
18,893.02
41.71 (0.22%)
MINING & OIL
47,675,387
38,017,240.40
9
7
5
1,614
2,381,298.57
0.00
PRO
1,848.17
24.25 (1.33%)
PROPERTY
42,661,695
259,214,171.10
15
7
17
6,951
32,382,092.01
0.00
SVC
3,011.74
15.96 (0.53%)
SERVICES
306,554,566
1,586,392,639.97
15
12
18
9,326
1,149,659,022.38
238,223,843.10
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 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 6,200 1
ABG 21.85 -0.25 -1.13% 22.10 22.35 21.85 22.10 3,771,355 238
ABS 2.47 -0.03 -1.20% 2.50 2.50 2.47 2.50 42,370 15
ABSP 3.09 0.89 40.45% 3.25 3.25 3.09 2.20 35,590 2
AC 547.00 2.00 0.37% 545.00 548.00 547.00 545.00 38,513,515 870
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.64 0.02 0.76% 2.63 2.66 2.64 2.62 2,133,830 124
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
ACENB 1,030.00 0.00 0.00% 1,030.00 1,030.00 1,030.00 1,030.00 30,900 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 0.00 0.00 0.00% 0.00 0.00 0.00 2,404.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,860.00 -40.00 -2.11% 1,870.00 1,870.00 1,860.00 1,900.00 930,680 6
ACPB4 1,918.00 1.00 0.05% 1,918.00 1,918.00 1,918.00 1,917.00 287,700 1
ACR 0.96 0.02 2.13% 0.94 0.96 0.96 0.94 860,550 72
AETF 97.70 -0.10 -0.10% 97.50 97.80 97.70 97.80 33,176 11
AEV 40.05 0.10 0.25% 39.95 40.05 40.05 39.95 49,777,870 496
AGI 8.89 -0.06 -0.67% 9.00 9.00 8.89 8.95 2,579,678 111
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,050 1
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 495.00 0.00 0.00% 495.00 496.00 495.00 495.00 257,600 12
ALCPH 513.00 0.00 0.00% 513.00 513.00 513.00 513.00 41,040 3
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.98 0.46 2.96% 15.52 16.12 15.98 15.52 114,077,842 1,940
ALL 3,231.09 -3.09 -0.10% 3,242.05 3,243.46 3,230.90 3,234.18 3,435,612,385 66,541
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.10 0.01 0.92% 1.08 1.11 1.10 1.09 215,720 29
ALTER 0.62 0.01 1.64% 0.61 0.62 0.62 0.61 453,120 15
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 0.20 1.23% 16.48 16.50 16.50 16.30 125,394 2
AP 46.35 0.35 0.76% 46.10 46.40 46.35 46.00 40,193,465 525
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 0.0056 -0.0001 -1.75% 0.0056 0.0057 0.0056 0.0057 1,480,400 32
APO 1.13 0.03 2.73% 1.11 1.13 1.13 1.10 7,890 2
APVI 11.00 -0.40 -3.51% 11.46 11.46 11.00 11.40 3,392 2
APX 16.72 -0.20 -1.18% 16.90 16.98 16.72 16.92 9,356,066 535
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.25 0.00 0.00% 0.25 0.25 0.25 0.25 40,000 5
AREIT 36.80 0.20 0.55% 36.90 36.95 36.80 36.60 2,572,940 244
ASLAG 1.09 -0.04 -3.54% 1.13 1.14 1.09 1.13 176,520 15
AT 18.40 0.08 0.44% 18.56 18.74 18.40 18.32 8,412,488 193
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.40 -0.005 -1.23% 0.435 0.435 0.40 0.405 169,150 10
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 44.50 -0.10 -0.22% 44.60 45.00 44.50 44.60 7,712,440 22
AXLM 2.80 0.00 0.00% 2.80 2.81 2.80 2.80 476,010 13
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
BC 6.06 -0.24 -3.81% 6.30 6.30 6.06 6.30 677,936 6
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 8.00 -0.50 -5.88% 8.00 8.00 8.00 8.50 4,800 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 117.80 -0.70 -0.59% 118.50 118.60 117.80 118.50 45,517,347 1,696
BEL 1.08 -0.01 -0.92% 1.10 1.10 1.08 1.09 151,940 8
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 0.029 0.029 0.029 2,900 1
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
BLOOM 1.93 0.02 1.05% 1.92 1.95 1.93 1.91 2,777,070 106
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.06 -0.30 -2.90% 10.36 10.36 10.06 10.36 164,634 23
BPI 98.40 -0.75 -0.76% 99.25 99.90 98.40 99.15 44,416,113 2,530
BRN 0.76 0.00 0.00% 0.74 0.76 0.76 0.76 6,700 3
BRNP 99.55 0.05 0.05% 99.55 99.55 99.55 99.50 10,951 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPC 103.50 0.00 0.00% 103.50 103.50 103.50 103.50 25,875 1
BSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
C 1.00 -0.01 -0.99% 1.01 1.04 1.00 1.01 127,990 17
CA 58.30 -0.05 -0.09% 58.30 58.30 58.30 58.35 1,166 2
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 9.15 0.00 0.00% 9.15 9.15 9.15 9.15 1,830 1
CBC 48.15 0.55 1.16% 48.00 48.50 48.15 47.60 2,157,140 203
CDC 0.54 -0.01 -1.82% 0.55 0.55 0.54 0.55 10,280 6
CEB 23.05 0.00 0.00% 23.05 23.60 23.05 23.05 1,499,255 86
CEBCP 28.00 0.00 0.00% 28.00 28.00 28.00 28.00 126,000 10
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.088 0 0
CEU 13.44 0.02 0.15% 13.42 13.44 13.44 13.42 42,946 8
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.10 -0.02 -1.79% 1.12 1.13 1.10 1.12 534,200 29
CIC 0.00 0.00 0.00% 0.00 0.00 0.00 10.88 0 0
CLI 1.96 0.01 0.51% 2.00 2.00 1.96 1.95 35,940 5
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
CNPF 29.50 -0.80 -2.64% 30.30 30.30 29.50 30.30 9,558,340 388
CNVRG 9.51 0.16 1.71% 9.35 9.64 9.51 9.35 25,159,918 1,552
COL 1.27 -0.01 -0.78% 1.28 1.28 1.27 1.28 433,870 41
COSCO 7.36 0.00 0.00% 7.36 7.40 7.36 7.36 1,386,494 55
CPG 0.64 0.00 0.00% 0.63 0.64 0.64 0.64 827,120 28
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.50 1.00 1.00% 101.50 101.50 101.50 100.50 4,060 4
CPM 1.98 -0.19 -8.76% 1.98 1.98 1.98 2.17 1,980 1
CREC 4.40 0.00 0.00% 4.40 4.40 4.40 4.40 48,400 2
CREIT 2.88 0.00 0.00% 2.88 2.90 2.88 2.88 1,803,890 223
CROWN 1.88 -0.02 -1.05% 1.90 1.90 1.88 1.90 123,440 8
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 12.42 0 0
CTS 0.32 -0.01 -3.03% 0.325 0.325 0.32 0.33 64,500 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.62 -0.08 -0.68% 11.56 11.74 11.62 11.70 1,124,188 45
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 612,500 60
DDPR 89.90 0.20 0.22% 90.00 90.00 89.90 89.70 3,077,667 41
DELM 3.40 0.10 3.03% 3.40 3.40 3.40 3.30 17,000 3
DFNN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 3,900 3
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.59 0.00 0.00% 0.58 0.59 0.59 0.59 1,279,470 156
DIZ 3.25 0.00 0.00% 3.25 3.25 3.25 3.25 13,000 2
DMC 7.26 -0.03 -0.41% 7.29 7.37 7.26 7.29 3,601,989 370
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 0.00 0.00 0.00% 0.00 0.00 0.00 4.75 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.43 0.03 0.88% 3.40 3.43 3.43 3.40 1,393,740 36
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.01 0.02 2.02% 0.94 1.01 1.01 0.99 8,714,370 39
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 0.31 0 0
EEI 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 38,000 2
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 0.00 0.00% 0.026 0.026 0.026 0.026 2,600 1
ELI 0.104 0.00 0.00% 0.104 0.104 0.104 0.104 2,080 2
EMI 15.18 0.00 0.00% 15.24 15.24 15.18 15.18 634,932 20
ENEX 3.25 0.05 1.56% 3.25 3.25 3.25 3.20 13,000 3
EURO 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 9,040 1
EW 9.91 -0.01 -0.10% 9.97 9.97 9.91 9.92 1,033,268 96
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
FB 44.50 -0.05 -0.11% 45.00 45.20 44.50 44.55 8,176,240 81
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 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 833,040 37
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
FDCPA 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 39,600 2
FDCPB 1,030.00 30.00 3.00% 1,030.00 1,030.00 1,030.00 1,000.00 20,600 1
FERRO 3.70 -0.30 -7.50% 4.00 4.00 3.70 4.00 44,410 8
FEU 790.00 0.00 0.00% 790.00 790.00 790.00 790.00 15,800 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 20.30 -0.05 -0.25% 20.35 20.50 20.30 20.35 1,285,275 83
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.01 0.34% 2.91 2.93 2.92 2.91 977,970 28
FIN 1,813.93 -8.20 -0.45% 1,822.63 1,822.70 1,811.47 1,822.13 1,045,188,287 30,079
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 -0.01 -1.43% 0.69 0.70 0.69 0.70 102,840 23
FNI 1.69 0.04 2.42% 1.68 1.72 1.69 1.65 494,150 40
FOOD 0.495 0.025 5.32% 0.47 0.495 0.495 0.47 29,200 5
FPH 86.05 0.00 0.00% 86.05 86.05 86.05 86.05 1,471,563 8
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FRUIT 0.66 0.00 0.00% 0.66 0.67 0.66 0.66 5,990 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 6.60 0.00 0.00% 6.61 6.62 6.60 6.60 509,397,145 20,507
GEO 0.00 0.00 0.00% 0.00 0.00 0.00 0.081 0 0
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 620 1
GLO 1,541.00 1.00 0.06% 1,540.00 1,544.00 1,541.00 1,540.00 23,247,140 886
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,850.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,910.00 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 3.35 0.01 0.30% 3.34 3.35 3.35 3.34 297,410 30
GMAP 3.30 0.09 2.80% 3.31 3.31 3.30 3.21 6,610 2
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 4.98 0 0
GREEN 0.131 0.00 0.00% 0.131 0.131 0.131 0.131 6,550 5
GSMI 220.40 0.80 0.36% 222.60 222.60 220.40 219.60 1,957,988 157
GTCAP 436.00 -7.40 -1.67% 443.00 443.00 436.00 443.40 10,175,080 384
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 4,335.94 -25.58 -0.59% 4,362.56 4,363.11 4,334.77 4,361.52 211,676,691 5,563
HI 4.99 0.02 0.40% 4.99 4.99 4.99 4.97 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 1.35 -0.06 -4.26% 1.37 1.37 1.35 1.41 772,880 20
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 848.00 8.00 0.95% 852.00 854.00 848.00 840.00 1,104,116,515 2,905
IDC 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 55,800 4
IMI 5.69 0.20 3.64% 5.49 5.75 5.69 5.49 11,342,137 640
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,449.03 -56.91 -0.76% 7,513.94 7,536.80 7,449.03 7,505.94 294,166,348 12,957
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.91 0.13 4.68% 2.80 2.95 2.91 2.78 5,603,970 254
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.68 0 0
IPO 7.14 0.00 0.00% 7.14 7.14 7.14 7.14 5,712 5
IS 0.131 0.001 0.77% 0.13 0.135 0.131 0.13 389,640 22
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 146.40 1.40 0.97% 145.00 147.50 146.40 145.00 24,218,168 1,317
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 17.38 -0.02 -0.11% 17.40 17.58 17.38 17.40 4,908,174 510
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.90 0.01 0.53% 1.89 1.91 1.90 1.89 953,770 24
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 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 1.34 -0.01 -0.74% 1.34 1.34 1.34 1.35 1,340 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.50 -0.18 -1.69% 10.68 10.68 10.50 10.68 20,004 8
LC 0.22 0.00 0.00% 0.22 0.22 0.22 0.22 319,000 7
LCB 0.22 -0.003 -1.35% 0.22 0.22 0.22 0.223 2,200 1
LFM 21.00 -1.45 -6.46% 21.00 21.00 21.00 22.45 4,200 1
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.43 -0.04 -8.51% 0.455 0.455 0.43 0.47 80,550 13
LOTO 1.70 0.00 0.00% 1.70 1.70 1.70 1.70 51,000 1
LPC 0.022 0.00 0.00% 0.021 0.022 0.022 0.022 4,300 2
LPZ 4.75 0.00 0.00% 4.75 4.75 4.75 4.75 1,900,000 8
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
LTG 15.08 -0.04 -0.26% 15.16 15.20 15.08 15.12 14,533,020 951
LTL 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 25,217,670 347
M-O 18,893.02 41.71 0.22% 18,883.23 18,986.31 18,853.58 18,851.31 38,017,240 1,614
MA 0.0083 0.00 0.00% 0.0083 0.0083 0.0083 0.0083 8,300 1
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
MAC 3.32 0.01 0.30% 3.40 3.40 3.32 3.31 497,690 6
MACAY 5.86 0.00 0.00% 5.86 5.86 5.86 5.86 1,172 2
MAH 0.63 0.00 0.00% 0.65 0.71 0.63 0.63 78,090 71
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.75 -0.02 -2.60% 0.77 0.77 0.75 0.77 362,190 9
MAXS 1.98 -0.06 -2.94% 1.98 1.98 1.98 2.04 13,860 2
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.155 0 0
MBC 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 5,000 1
MBT 61.35 -0.60 -0.97% 61.95 61.95 61.35 61.95 41,702,304 3,404
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
MEDIC 0.238 0.00 0.00% 0.238 0.238 0.238 0.238 14,280 1
MEG 2.26 0.00 0.00% 2.26 2.28 2.26 2.26 8,835,610 329
MER 440.80 -15.20 -3.33% 456.00 456.40 440.80 456.00 61,066,176 1,732
MFC 2,530.00 20.00 0.80% 2,530.00 2,530.00 2,530.00 2,510.00 63,250 1
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 0.07 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 6.14 0.05 0.82% 6.09 6.19 6.14 6.09 3,516,348 684
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 301,830 26
MREIT 13.68 0.08 0.59% 13.60 13.70 13.68 13.60 672,048 156
MRSGI 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 1,040 1
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.23 0 0
MWC 32.20 0.00 0.00% 32.20 32.70 32.20 32.20 20,005,745 576
MWIDE 5.29 -0.04 -0.75% 5.33 5.35 5.29 5.33 890,967 80
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 1,279,080 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 17.12 0.12 0.71% 17.02 17.46 17.12 17.00 19,858,172 1,082
NI 0.49 -0.01 -2.00% 0.495 0.495 0.49 0.50 168,580 18
NIKL 3.75 0.03 0.81% 3.72 3.83 3.75 3.72 2,488,890 131
NOW 0.37 0.01 2.78% 0.365 0.375 0.37 0.36 200,100 16
NRCP 1.25 -0.01 -0.79% 1.26 1.28 1.25 1.26 587,510 37
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.50 0.50 1.47% 34.00 34.60 34.50 34.00 5,444,775 321
OM 0.107 0.00 0.00% 0.107 0.107 0.107 0.107 8,560 8
OPM 0.015 0.001 7.14% 0.015 0.015 0.015 0.014 6,000 2
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 1,400 1
ORE 0.53 -0.03 -5.36% 0.56 0.56 0.53 0.56 5,890 5
OV 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 411,300 21
PA 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 4,240 4
PAL 3.71 -0.04 -1.07% 3.75 3.75 3.71 3.75 3,791,190 38
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.85 0 0
PBB 6.85 -0.10 -1.44% 6.94 6.94 6.85 6.95 142,898 17
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.23 0.03 1.36% 2.22 2.23 2.23 2.20 460,340 68
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.60 0.15 3.37% 4.45 4.60 4.60 4.45 96,450 7
PGOLD 40.00 0.00 0.00% 40.00 40.50 40.00 40.00 3,537,645 220
PHA 0.155 0.00 0.00% 0.149 0.155 0.155 0.155 17,940 3
PHC 1.62 0.00 0.00% 1.62 1.62 1.62 1.62 11,340 4
PHES 0.405 0.015 3.85% 0.40 0.405 0.405 0.39 72,100 3
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.56 0 0
PHR 0.35 -0.045 -11.39% 0.40 0.405 0.35 0.395 3,916,850 158
PIZZA 5.19 0.09 1.76% 5.10 5.19 5.19 5.10 93,615 13
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.34 0.04 0.55% 7.34 7.40 7.34 7.30 6,045,640 277
PMPC 7.43 0.00 0.00% 7.43 7.43 7.43 7.43 743 1
PNB 74.50 1.25 1.71% 73.25 75.60 74.50 73.25 17,342,000 914
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 -0.10 -0.60% 16.60 16.60 16.50 16.60 87,960 10
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
PREIT 0.92 0.02 2.22% 0.90 0.92 0.92 0.90 19,250 12
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 998.00 8.00 0.81% 995.00 998.00 998.00 990.00 498,400 2
PRF4B 982.00 0.00 0.00% 982.00 982.00 982.00 982.00 687,400 1
PRF4C 991.00 -0.50 -0.05% 991.00 991.00 991.00 991.50 118,920 2
PRF4D 968.50 0.00 0.00% 968.50 968.50 968.50 968.50 9,685 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
PRIM 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 830 1
PRMX 1.00 -0.04 -3.85% 1.00 1.00 1.00 1.04 1,000 1
PRO 1,848.17 24.25 1.33% 1,823.85 1,852.70 1,823.85 1,823.92 259,214,171 6,951
PSB 49.10 0.10 0.20% 47.10 49.10 49.10 49.00 29,080 5
PSE 205.20 -2.80 -1.35% 205.20 205.20 205.20 208.00 457,596 9
PSEI 5,806.88 0.71 0.01% 5,829.30 5,831.90 5,804.44 5,806.17 2,436,987,176 32,103
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 10.58 0.06 0.57% 10.52 10.68 10.58 10.52 9,405,396 207
PXP 3.07 0.07 2.33% 3.08 3.08 3.07 3.00 369,170 14
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 20.00 0 0
RCI 2.47 0.00 0.00% 2.45 2.47 2.47 2.47 346,420 17
RCR 6.31 0.08 1.28% 6.23 6.31 6.31 6.23 2,711,225 582
REDC 9.70 0.00 0.00% 9.66 9.70 9.70 9.70 8,702 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
RFM 5.16 0.00 0.00% 5.17 5.17 5.16 5.16 242,229 113
RLC 15.96 -0.24 -1.48% 16.02 16.12 15.96 16.20 1,484,136 240
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
ROCK 2.84 0.38 15.45% 2.46 2.87 2.84 2.46 176,690 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 3.03 0 0
SCC 11.72 -0.14 -1.18% 12.08 12.12 11.72 11.86 12,248,598 891
SECB 62.40 0.10 0.16% 62.50 62.75 62.40 62.30 1,865,738 141
SEVN 32.00 0.35 1.11% 32.85 32.85 32.00 31.65 125,670 7
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.049 0 0
SFIP 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,050 1
SGI 1.21 0.04 3.42% 1.17 1.21 1.21 1.17 164,680 11
SGP 23.80 -1.35 -5.37% 25.15 25.25 23.80 25.15 31,633,350 1,292
SHLPH 7.99 0.09 1.14% 7.90 8.10 7.99 7.90 1,784,615 205
SHNG 2.90 0.08 2.84% 2.90 2.90 2.90 2.82 300,240 17
SLF 4,800.00 0.00 0.00% 4,800.00 4,800.00 4,800.00 4,800.00 48,000 2
SLI 1.68 0.00 0.00% 1.69 1.71 1.68 1.68 40,080 13
SM 547.50 -7.50 -1.35% 555.00 557.50 547.50 555.00 22,522,870 952
SMC 66.50 -0.20 -0.30% 66.70 67.10 66.50 66.70 1,172,203 366
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 80.10 -0.20 -0.25% 80.10 80.10 80.10 80.30 80,100 2
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 76.80 1.05 1.39% 76.80 76.80 76.80 75.75 6,144 3
SMC2O 78.00 0.00 0.00% 77.90 78.00 78.00 78.00 535,833 6
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 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 0.00 0.00% 75.30 75.30 75.30 75.30 12,048 3
SMC2U 75.00 -0.95 -1.25% 75.00 75.00 75.00 75.95 52,500 1
SMC2V 76.30 -0.20 -0.26% 76.50 76.50 76.30 76.50 29,771 7
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2X 77.90 0.20 0.26% 77.70 77.90 77.90 77.70 93,440 3
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.10 0.30 1.69% 17.80 18.20 18.10 17.80 93,408,584 1,838
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.75 0.01 0.11% 8.74 8.80 8.75 8.74 76,061 10
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.22 -0.02 -1.61% 1.24 1.24 1.22 1.24 3,389,010 80
SRDC 30.50 0.20 0.66% 30.50 30.50 30.50 30.30 3,050 1
SSI 1.95 -0.05 -2.50% 2.00 2.05 1.95 2.00 270,530 44
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 0.00 0.00% 1.28 1.28 1.28 1.28 7,680 4
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
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 0.415 0 0
SVC 3,011.74 15.96 0.53% 3,028.29 3,029.92 3,002.05 2,995.78 1,586,392,640 9,326
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 0.00 0.00% 0.116 0.116 0.116 0.116 58,000 1
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 6.35 0.04 0.63% 6.35 6.35 6.35 6.31 635 1
TECH 1.23 0.11 9.82% 1.12 1.23 1.23 1.12 6,342,800 248
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,213.00 -37.00 -2.96% 1,250.00 1,251.00 1,213.00 1,250.00 144,698,605 1,728
TFC 50.05 0.00 0.00% 50.05 50.05 50.05 50.05 501 1
TFHI 51.80 0.15 0.29% 53.85 53.85 51.80 51.65 12,354 6
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 0.02 1.17% 1.72 1.73 1.73 1.71 375,190 16
TOPA1 99.90 -0.10 -0.10% 99.90 99.90 99.90 100.00 2,997 1
TOPA2 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 1,007,980 7
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.59 0.17 11.97% 1.42 1.60 1.59 1.42 2,552,980 126
UBP 20.90 0.00 0.00% 20.90 21.00 20.90 20.90 641,110 25
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 0.0096 0.0002 2.13% 0.0094 0.0096 0.0096 0.0094 28,600 2
UPSON 0.79 -0.01 -1.25% 0.79 0.84 0.79 0.80 121,840 24
URC 60.05 0.30 0.50% 59.75 60.70 60.05 59.75 15,137,932 1,497
V 0.00 0.00 0.00% 0.00 0.00 0.00 1.28 0 0
VITA 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 4,900 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 14.02 -0.10 -0.71% 14.12 14.20 14.02 14.12 8,753,490 74
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.42 0.00 0.00% 5.42 5.45 5.42 5.42 3,731,329 308
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.242 0.014 6.14% 0.229 0.242 0.242 0.228 23,360 3
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.069 0.00 0.00% 0.069 0.069 0.069 0.069 2,760 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 21, 2026 01:11:23 PM