PSEi
5,705.58
52.03 (0.92%)
PSE INDEX
37,635,070
2,965,413,694.43
15
11
4
41,012
907,431,491.23
520,044,642.35
ALL
3,194.73
12.04 (0.38%)
ALL SHARES
560,295,051
3,968,497,284.83
86
77
85
65,912
1,150,563,507.86
668,244,642.35
FIN
1,795.89
8.59 (0.48%)
FINANCIALS
32,372,657
770,178,995.65
7
9
5
19,221
89,141,787.95
0.00
HDG
4,278.19
35.71 (0.84%)
HOLDING FIRMS
16,683,822
933,349,444.83
14
12
9
8,703
539,399,356.50
499,149,642.35
IND
7,335.63
-22.27 (-0.30%)
INDUSTRIAL
56,063,798
519,223,445.19
23
21
28
15,520
62,894,623.21
0.00
M-O
18,411.16
-172.83 (-0.93%)
MINING & OIL
133,541,455
171,238,777.04
10
7
7
4,061
11,357,188.47
0.00
PRO
1,798.10
4.13 (0.23%)
PROPERTY
165,821,765
421,504,992.45
16
11
18
7,751
198,596,212.45
148,200,000.00
SVC
2,967.91
55.50 (1.91%)
SERVICES
153,515,100
1,152,357,993.21
13
15
16
10,577
249,111,424.27
20,895,000.00
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 1.93 -0.14 -6.76% 1.85 1.93 1.93 2.07 117,180 34
ABA 0.30 0.005 1.69% 0.295 0.30 0.30 0.295 124,250 12
ABG 21.80 -1.20 -5.22% 23.00 23.00 21.80 23.00 4,929,300 164
ABS 2.47 0.00 0.00% 2.47 2.47 2.47 2.47 27,170 7
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.91 0 0
AC 539.00 -1.00 -0.19% 540.00 549.50 539.00 540.00 172,126,615 2,266
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.63 -0.05 -1.87% 2.68 2.71 2.63 2.68 5,754,320 150
ACENA 982.00 5.00 0.51% 982.00 982.00 982.00 977.00 196,400 1
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,420.00 0.00 0.00% 2,422.00 2,422.00 2,420.00 2,420.00 2,493,980 4
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,910.00 50.00 2.69% 1,929.00 1,930.00 1,910.00 1,860.00 258,610 14
ACPB4 1,900.00 -10.00 -0.52% 1,910.00 1,910.00 1,900.00 1,910.00 7,058,840 4
ACR 0.90 0.00 0.00% 0.90 0.92 0.90 0.90 1,851,850 121
AETF 97.20 -0.10 -0.10% 97.20 97.20 97.20 97.30 119,466 22
AEV 39.50 -0.40 -1.00% 39.90 39.90 39.50 39.90 35,475,735 580
AGI 8.79 0.01 0.11% 8.78 8.95 8.79 8.78 2,082,936 137
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
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 498.00 -1.00 -0.20% 498.00 498.00 498.00 499.00 99,600 1
ALCPF 495.00 0.00 0.00% 495.00 495.00 495.00 495.00 49,500 1
ALCPG 502.50 0.00 0.00% 502.50 502.50 502.50 502.50 201,000 3
ALCPH 513.00 0.00 0.00% 513.00 513.00 513.00 513.00 200,070 5
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.34 0.14 0.92% 15.20 15.34 15.34 15.20 60,939,392 1,488
ALL 3,194.73 12.04 0.38% 3,181.74 3,197.90 3,181.74 3,182.69 3,968,497,285 65,912
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 249,400 45
ALTER 0.60 -0.04 -6.25% 0.64 0.64 0.60 0.64 572,240 49
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 16.28 0.42 2.65% 15.86 16.28 16.28 15.86 393,844 12
AP 44.80 -1.25 -2.71% 45.50 45.75 44.80 46.05 103,558,005 1,410
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
APL 0.0048 -0.0001 -2.04% 0.0049 0.005 0.0048 0.0049 414,000 35
APO 1.01 0.00 0.00% 1.01 1.02 1.01 1.01 171,580 33
APVI 11.26 -0.06 -0.53% 11.26 11.26 11.26 11.32 11,260 1
APX 15.88 -0.58 -3.52% 16.48 16.48 15.88 16.46 47,075,500 969
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 35.80 -0.25 -0.69% 36.05 36.50 35.80 36.05 18,721,795 869
ASLAG 1.14 0.00 0.00% 1.11 1.14 1.14 1.14 21,280 4
AT 18.36 -0.32 -1.71% 18.70 19.08 18.36 18.68 46,348,144 961
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.385 -0.01 -2.53% 0.405 0.405 0.385 0.395 392,000 8
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.60 0.35 0.81% 43.25 43.70 43.60 43.25 9,126,275 94
AXLM 2.76 -0.04 -1.43% 2.72 2.76 2.76 2.80 59,930 10
BALAI 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 37,200 2
BC 6.08 0.00 0.00% 6.08 6.08 6.08 6.08 23,712 8
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 7.95 0.00 0.00% 7.95 7.95 7.95 7.95 795 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 117.40 0.30 0.26% 118.00 119.00 117.40 117.10 171,484,312 3,724
BEL 1.17 0.14 13.59% 1.05 1.20 1.17 1.03 525,680 47
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 -0.001 -3.33% 0.03 0.03 0.029 0.03 293,100 7
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
BLOOM 1.85 -0.02 -1.07% 1.86 1.92 1.85 1.87 16,039,130 193
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.99 -0.21 -2.06% 10.02 10.14 9.99 10.20 248,557 30
BPI 95.00 1.00 1.06% 94.00 95.45 95.00 94.00 264,765,396 4,514
BRN 0.84 0.06 7.69% 0.78 0.85 0.84 0.78 41,510 13
BRNP 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 189,945 1
BRNPB 101.50 0.50 0.50% 101.90 101.90 101.50 101.00 142,104 4
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 103.50 0 0
BSC 0.106 0.001 0.95% 0.103 0.111 0.106 0.105 668,600 53
C 1.03 0.05 5.10% 0.98 1.03 1.03 0.98 107,240 15
CA 56.00 0.00 0.00% 56.00 56.00 56.00 56.00 2,800 5
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 8.68 0.02 0.23% 8.68 8.68 8.68 8.66 3,472 4
CBC 48.90 0.90 1.88% 48.40 49.00 48.90 48.00 5,375,945 206
CDC 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 3,240 4
CEB 26.00 1.25 5.05% 24.75 26.75 26.00 24.75 6,449,185 322
CEBCP 28.60 -1.25 -4.19% 29.75 29.75 28.60 29.85 42,945 6
CEI 0.088 0.00 0.00% 0.088 0.088 0.088 0.088 185,680 7
CEU 12.20 -0.18 -1.45% 12.40 12.40 12.20 12.38 253,116 25
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.17 0.07 6.36% 1.12 1.17 1.17 1.10 1,341,060 54
CIC 10.78 0.00 0.00% 10.72 10.78 10.78 10.78 117,696 8
CLI 1.95 0.00 0.00% 1.95 1.95 1.95 1.95 287,900 21
CLIA1 970.00 20.00 2.11% 969.50 970.00 970.00 950.00 290,995 3
CLIA2 988.00 12.00 1.23% 992.00 1,000.00 988.00 976.00 555,120 6
CNPF 28.60 0.05 0.18% 28.55 29.00 28.60 28.55 11,449,155 314
CNVRG 9.18 -0.08 -0.86% 9.26 9.26 9.18 9.26 8,918,874 354
COL 1.19 0.01 0.85% 1.20 1.20 1.19 1.18 70,260 19
COSCO 7.39 0.00 0.00% 7.41 7.42 7.39 7.39 1,744,164 136
CPG 0.64 0.01 1.59% 0.63 0.64 0.64 0.63 197,000 35
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.00 -2.50 -2.49% 98.00 98.00 98.00 100.50 980 1
CPM 2.00 0.10 5.26% 1.90 2.00 2.00 1.90 11,900 3
CREC 4.44 0.00 0.00% 4.44 4.44 4.44 4.44 44,400 3
CREIT 2.75 -0.03 -1.08% 2.78 2.78 2.75 2.78 6,772,680 525
CROWN 1.91 0.03 1.60% 1.88 1.91 1.91 1.88 7,610 3
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 12.96 0 0
CTS 0.34 0.01 3.03% 0.33 0.34 0.34 0.33 199,500 9
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.62 -0.04 -0.34% 11.66 11.72 11.62 11.66 2,537,652 31
DDMPR 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 650,280 87
DDPR 89.40 0.10 0.11% 89.50 89.50 89.40 89.30 737,789 35
DELM 3.50 0.00 0.00% 3.50 3.50 3.50 3.50 3,500 1
DFNN 0.65 0.00 0.00% 0.63 0.65 0.65 0.65 36,190 9
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.57 0.01 1.79% 0.55 0.57 0.57 0.56 2,972,670 207
DIZ 3.39 0.14 4.31% 3.25 3.39 3.39 3.25 22,890 3
DMC 6.48 0.08 1.25% 6.42 6.53 6.48 6.40 27,026,560 1,128
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 28,180 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.38 0.00 0.00% 3.40 3.40 3.38 3.38 2,086,170 49
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.02 0.00 0.00% 1.02 1.02 1.02 1.02 7,030 6
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.30 -0.015 -4.76% 0.30 0.30 0.30 0.315 199,700 12
EEI 1.81 -0.03 -1.63% 1.84 1.84 1.81 1.84 32,670 4
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 96.00 192,000 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
EMI 15.26 0.00 0.00% 15.26 15.28 15.26 15.26 414,804 22
ENEX 3.16 -0.08 -2.47% 3.17 3.17 3.16 3.24 50,580 5
EURO 1.27 0.00 0.00% 1.28 1.30 1.27 1.27 274,290 60
EW 9.60 -0.03 -0.31% 9.63 9.69 9.60 9.63 2,704,169 69
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
FB 44.60 0.00 0.00% 44.70 44.70 44.60 44.60 1,297,670 68
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% 0.79 0.79 0.78 0.78 256,770 29
FDC 3.80 -0.01 -0.26% 3.80 3.80 3.80 3.81 3,800 1
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 0.00 950.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
FEU 788.50 -0.50 -0.06% 788.50 788.50 788.50 789.00 7,885 1
FFI 7.77 -0.01 -0.13% 7.77 7.77 7.77 7.78 9,324 2
FGEN 19.58 0.04 0.20% 19.54 19.68 19.58 19.54 1,265,196 69
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.83 -0.07 -2.41% 2.90 2.90 2.83 2.90 960,690 51
FIN 1,795.89 8.59 0.48% 1,793.18 1,797.92 1,785.02 1,787.30 770,178,996 19,221
FJP 2.60 0.03 1.17% 2.60 2.60 2.60 2.57 2,600 1
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 0.69 136,620 12
FNI 1.57 -0.02 -1.26% 1.59 1.60 1.57 1.59 1,938,760 115
FOOD 0.64 0.00 0.00% 0.64 0.69 0.64 0.64 557,410 104
FPH 83.70 0.00 0.00% 83.70 83.80 83.70 83.70 6,258,268 36
FPI 0.33 0.03 10.00% 0.305 0.335 0.33 0.30 2,124,900 21
FRUIT 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 398,810 15
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 6.69 -0.03 -0.45% 6.72 6.72 6.69 6.72 164,554,172 6,315
GEO 0.079 0.00 0.00% 0.079 0.079 0.079 0.079 37,860 15
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 248,000 1
GLO 1,534.00 -3.00 -0.20% 1,537.00 1,537.00 1,534.00 1,537.00 19,357,595 777
GLOBA 1,934.00 74.00 3.98% 1,934.00 1,934.00 1,934.00 1,860.00 29,010 1
GLOBB 1,974.00 48.00 2.49% 1,928.00 1,974.00 1,974.00 1,926.00 88,140 6
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 0.00 0.00% 3.35 3.36 3.35 3.35 422,250 26
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 4.98 0 0
GREEN 0.133 0.00 0.00% 0.133 0.133 0.133 0.133 32,700 10
GSMI 217.80 0.20 0.09% 218.00 219.80 217.80 217.60 3,937,078 242
GTCAP 437.00 12.00 2.82% 422.00 437.00 437.00 425.00 9,830,528 206
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 4,278.19 35.71 0.84% 4,241.49 4,290.37 4,233.29 4,242.48 933,349,445 8,703
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.98 0 0
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 0.00 0.00% 1.39 1.40 1.40 1.40 192,480 6
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 840.00 20.00 2.44% 815.00 842.00 840.00 820.00 963,227,920 5,242
IDC 0.61 0.04 7.02% 0.57 0.61 0.61 0.57 6,030 9
IMI 5.60 0.00 0.00% 5.60 5.70 5.60 5.60 7,971,546 477
IMP 0.97 0.00 0.00% 0.97 0.97 0.97 0.97 970 1
IND 7,335.63 -22.27 -0.30% 7,363.57 7,397.98 7,308.64 7,357.90 519,223,445 15,520
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.80 -0.12 -4.11% 2.92 2.95 2.80 2.92 6,405,820 271
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.12 0 0
IS 0.133 0.00 0.00% 0.13 0.135 0.133 0.133 114,110 15
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 141.90 -2.10 -1.46% 144.00 144.00 141.90 144.00 16,453,708 1,384
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 16.60 0.00 0.00% 16.60 16.98 16.60 16.60 11,390,554 410
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.90 0.02 1.06% 1.88 1.91 1.90 1.88 3,934,620 58
KEP 2.40 0.04 1.69% 2.40 2.40 2.40 2.36 12,000 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 1.37 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.18 0.00 0.00% 10.18 10.18 10.18 10.18 12,216 6
LC 0.218 0.001 0.46% 0.216 0.218 0.218 0.217 219,710 16
LCB 0.217 0.00 0.00% 0.217 0.217 0.217 0.217 19,530 2
LFM 20.80 -0.10 -0.48% 19.34 20.80 20.80 20.90 19,458 4
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.475 0.005 1.06% 0.45 0.475 0.475 0.47 31,800 7
LOTO 1.58 0.00 0.00% 1.58 1.58 1.58 1.58 3,160 2
LPC 0.021 0.00 0.00% 0.02 0.021 0.021 0.021 26,300 3
LPZ 4.40 -0.05 -1.12% 4.40 4.40 4.40 4.45 167,200 3
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
LTG 14.94 -0.06 -0.40% 15.00 15.00 14.94 15.00 8,691,196 565
LTL 1.20 0.00 0.00% 1.20 1.21 1.20 1.20 37,290,610 400
M-O 18,411.16 -172.83 -0.93% 18,613.47 18,685.05 18,377.05 18,583.99 171,238,777 4,061
MA 0.0084 0.0001 1.20% 0.0084 0.0084 0.0084 0.0083 217,500 14
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0087 0 0
MAC 3.25 -0.03 -0.91% 3.29 3.29 3.25 3.28 1,691,590 29
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.57 -0.02 -3.39% 0.58 0.58 0.57 0.59 19,030 8
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.75 0.00 0.00% 0.74 0.75 0.75 0.75 77,310 8
MAXS 1.90 -0.01 -0.52% 1.92 1.92 1.90 1.91 140,970 15
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.161 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
MBT 60.55 -0.20 -0.33% 60.75 61.25 60.55 60.75 118,342,539 2,829
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
MEDIC 0.24 0.00 0.00% 0.24 0.24 0.24 0.24 4,800 2
MEG 2.29 0.01 0.44% 2.28 2.29 2.29 2.28 20,789,400 229
MER 427.20 -2.60 -0.60% 431.00 441.60 427.20 429.80 175,117,764 3,184
MFC 2,700.00 0.00 0.00% 2,700.00 2,700.00 2,700.00 2,700.00 594,000 4
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.075 0.005 7.14% 0.072 0.077 0.075 0.07 13,590 13
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 5.95 0.05 0.85% 5.90 5.96 5.95 5.90 10,737,086 818
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 0.63 0.62 0.62 22,584,390 67
MREIT 13.56 0.00 0.00% 13.60 13.64 13.56 13.56 8,817,766 380
MRSGI 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 11,550 3
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.22 0 0
MWC 31.10 0.20 0.65% 30.90 32.00 31.10 30.90 26,038,075 556
MWIDE 5.31 0.03 0.57% 5.28 5.31 5.31 5.28 2,348,624 138
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 3,960 4
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.40 0 0
MWP7A 100.80 0.00 0.00% 100.80 100.80 100.80 100.80 2,016 1
MWP7B 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 5,100 1
MYNLD 17.20 -0.18 -1.04% 17.38 17.42 17.20 17.38 17,430,028 417
NI 0.53 0.00 0.00% 0.53 0.54 0.53 0.53 88,700 18
NIKL 3.85 0.04 1.05% 3.81 3.86 3.85 3.81 972,500 52
NOW 0.365 -0.015 -3.95% 0.38 0.38 0.365 0.38 70,550 9
NRCP 1.22 0.00 0.00% 1.24 1.24 1.22 1.22 551,060 36
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.60 0.10 0.30% 33.50 33.60 33.60 33.50 6,134,430 286
OM 0.105 -0.001 -0.94% 0.106 0.108 0.105 0.106 24,470 6
OPM 0.016 0.001 6.67% 0.015 0.016 0.016 0.015 586,500 9
OPMB 0.015 0.001 7.14% 0.014 0.015 0.015 0.014 290,900 6
ORE 0.55 0.01 1.85% 0.54 0.55 0.55 0.54 14,630 7
OV 0.01 0.00 0.00% 0.01 0.011 0.01 0.01 324,890 18
PA 2.27 -0.23 -9.20% 2.50 2.53 2.27 2.50 441,920 56
PAL 4.05 0.00 0.00% 4.05 4.05 4.05 4.05 611,060 51
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.02 0 0
PBB 6.98 0.00 0.00% 6.98 6.98 6.98 6.98 698 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.66 0 0
PCOR 2.24 0.04 1.82% 2.20 2.24 2.24 2.20 640,980 46
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 4.65 0 0
PGOLD 40.05 0.05 0.13% 40.00 40.20 40.05 40.00 3,121,660 132
PHA 0.17 0.01 6.25% 0.161 0.173 0.17 0.16 570,320 39
PHC 1.62 0.00 0.00% 1.62 1.62 1.62 1.62 32,400 6
PHES 0.43 0.01 2.38% 0.42 0.43 0.43 0.42 25,500 2
PHN 14.50 -0.02 -0.14% 14.50 14.50 14.50 14.52 292,900 5
PHR 0.43 0.03 7.50% 0.40 0.45 0.43 0.40 11,894,550 305
PIZZA 5.46 0.23 4.40% 5.23 5.46 5.46 5.23 24,818 13
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 6.76 -0.14 -2.03% 6.90 7.12 6.76 6.90 17,084,061 472
PMPC 7.27 -0.05 -0.68% 7.04 7.28 7.27 7.32 21,047 3
PNB 82.05 -1.85 -2.21% 83.70 83.70 82.05 83.90 12,298,654 496
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 16.30 0.00 0.00% 16.30 16.32 16.30 16.30 978,002 9
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
PREIT 0.91 -0.01 -1.09% 0.92 0.93 0.91 0.92 67,610 25
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 993.00 3.00 0.30% 993.00 993.00 993.00 990.00 6,951,000 2
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 991.00 0 0
PRF4D 988.00 2.00 0.20% 986.00 988.00 988.00 986.00 1,185,380 5
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
PRIM 0.82 0.00 0.00% 0.82 0.82 0.82 0.82 6,560 3
PRMX 1.08 -0.01 -0.92% 1.08 1.08 1.08 1.09 2,160 1
PRO 1,798.10 4.13 0.23% 1,795.75 1,798.10 1,784.26 1,793.97 421,504,992 7,751
PSB 49.15 -0.55 -1.11% 49.70 49.70 49.15 49.70 93,270 11
PSE 205.00 -0.20 -0.10% 205.20 208.00 205.00 205.20 6,746,252 31
PSEI 5,705.58 52.03 0.92% 5,650.49 5,706.59 5,650.49 5,653.55 2,965,413,694 41,012
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 10.10 -0.02 -0.20% 10.20 10.36 10.10 10.12 66,234,344 1,380
PXP 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 180,000 8
RCB 20.00 0.00 0.00% 20.95 20.95 20.00 20.00 131,390 12
RCI 2.47 -0.01 -0.40% 2.48 2.48 2.47 2.48 9,710 4
RCR 6.03 0.03 0.50% 6.01 6.04 6.03 6.00 23,225,412 948
REDC 9.70 0.00 0.00% 9.70 9.70 9.70 9.70 1,940 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.35 0.00 0.00% 5.35 5.38 5.35 5.35 823,766 239
RLC 16.08 0.28 1.77% 16.02 16.14 16.08 15.80 6,271,886 371
RLT 0.105 0.00 0.00% 0.105 0.105 0.105 0.105 2,100 2
ROCK 2.65 0.11 4.33% 2.54 2.69 2.65 2.54 1,130,950 54
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 10.66 0.00 0.00% 10.70 10.78 10.66 10.66 13,797,712 571
SECB 62.95 0.40 0.64% 62.55 63.10 62.95 62.55 7,654,064 214
SEVN 32.00 0.05 0.16% 31.90 32.00 32.00 31.95 1,826,245 87
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 1.10 -0.01 -0.90% 1.13 1.13 1.10 1.11 70,430 10
SGP 25.50 -0.50 -1.92% 26.00 26.20 25.50 26.00 25,711,395 807
SHLPH 7.99 0.29 3.77% 7.71 7.99 7.99 7.70 3,812,470 286
SHNG 2.83 -0.07 -2.41% 2.87 2.89 2.83 2.90 34,190 7
SLF 5,000.00 0.00 0.00% 4,950.00 5,000.00 5,000.00 5,000.00 5,049,500 6
SLI 1.73 0.05 2.98% 1.73 1.73 1.73 1.68 1,730 1
SM 546.00 12.00 2.25% 534.00 548.50 546.00 534.00 129,291,750 2,267
SMC 66.00 0.00 0.00% 66.00 66.65 66.00 66.00 15,195,674 403
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 79.40 -0.40 -0.50% 79.40 79.40 79.40 79.80 476,400 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.35 2.85 3.83% 77.40 77.40 77.35 74.50 1,198,859 34
SMC2O 77.60 -0.20 -0.26% 77.80 77.80 77.60 77.80 18,626 5
SMC2P 74.20 0.00 0.00% 74.20 74.20 74.20 74.20 7,420 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2R 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 19,500 1
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 75.30 0 0
SMC2U 75.00 1.00 1.35% 75.00 75.00 75.00 74.00 817,500 4
SMC2V 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 18,240 6
SMC2W 76.50 0.50 0.66% 76.00 76.50 76.50 76.00 15,965 2
SMC2X 78.00 -0.20 -0.26% 78.50 78.85 78.00 78.20 256,901 9
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.56 0.02 0.11% 17.54 17.66 17.56 17.54 57,855,706 1,376
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.72 -0.28 -3.11% 8.90 9.09 8.72 9.00 504,216 52
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.37 -0.02 -1.44% 1.39 1.45 1.37 1.39 26,086,710 644
SRDC 28.50 -0.50 -1.72% 28.50 28.50 28.50 29.00 2,850 1
SSI 1.94 -0.01 -0.51% 1.94 1.95 1.94 1.95 122,370 11
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.20 -0.02 -1.64% 1.22 1.28 1.20 1.22 599,160 41
STN 1.81 -0.04 -2.16% 1.81 1.82 1.81 1.85 456,130 3
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 4,150 1
SVC 2,967.91 55.50 1.91% 2,899.95 2,974.35 2,899.95 2,912.41 1,152,357,993 10,577
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.119 0.001 0.85% 0.118 0.119 0.119 0.118 2,370 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 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 900 1
TCB2D 7.40 0.00 0.00% 7.40 7.40 7.40 7.40 11,570 5
TECH 1.35 -0.01 -0.74% 1.36 1.42 1.35 1.36 3,371,510 206
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,133.00 7.00 0.62% 1,130.00 1,149.00 1,133.00 1,126.00 37,697,900 1,096
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.05 0 0
TFHI 55.00 1.95 3.68% 53.50 55.00 55.00 53.05 145,977 11
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 0.01 0.59% 1.70 1.70 1.70 1.69 594,720 12
TOPA1 99.90 0.00 0.00% 99.90 99.90 99.90 99.90 2,997 3
TOPA2 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 392,890 6
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.65 -0.05 -2.94% 1.70 1.78 1.65 1.70 4,820,240 234
UBP 21.40 0.45 2.15% 20.80 21.45 21.40 20.95 172,860 15
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 0.0094 0.0004 4.44% 0.0095 0.0095 0.0094 0.009 18,900 2
UPSON 0.78 0.00 0.00% 0.75 0.78 0.78 0.78 16,100 10
URC 59.55 0.60 1.02% 58.95 59.55 59.55 58.95 23,638,261 1,765
V 1.24 -0.04 -3.13% 1.23 1.24 1.24 1.28 127,210 9
VITA 0.49 0.01 2.08% 0.49 0.49 0.49 0.48 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 20.90 0.90 4.50% 20.00 20.90 20.90 20.00 34,610 3
WEB 13.88 0.00 0.00% 13.88 13.88 13.88 13.88 22,245,032 223
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.20 0.00 0.00% 5.20 5.25 5.20 5.20 9,685,737 216
WPI 0.47 0.01 2.17% 0.455 0.51 0.47 0.46 413,350 18
X 0.223 -0.004 -1.76% 0.227 0.227 0.223 0.227 47,250 7
XG 2.70 0.11 4.25% 2.59 2.75 2.70 2.59 47,900 11
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 Oct 29, 2026 04:35:00 PM