PSEi
5,728.63
-51.10 (-0.88%)
PSE INDEX
37,956,178
2,415,501,318.51
6
20
4
40,392
629,986,429.46
197,427,581.85
ALL
3,193.29
-27.67 (-0.86%)
ALL SHARES
2,408,271,778
4,831,908,837.72
66
111
56
77,893
901,198,254.96
300,997,592.57
FIN
1,799.58
0.56 (0.03%)
FINANCIALS
254,125,116
2,031,283,036.36
7
8
4
24,734
196,413,842.44
0.00
HDG
4,259.55
-65.70 (-1.52%)
HOLDING FIRMS
6,389,212
223,975,632.51
13
13
7
5,464
28,172,458.00
0.00
IND
7,293.21
-111.92 (-1.51%)
INDUSTRIAL
34,175,996
637,314,685.25
12
38
18
16,781
118,946,380.05
0.00
M-O
18,560.72
-401.64 (-2.12%)
MINING & OIL
686,838,184
254,081,736.31
4
12
5
5,985
32,531,409.92
0.00
PRO
1,797.00
-34.45 (-1.88%)
PROPERTY
71,338,983
404,719,545.56
13
21
8
10,371
142,057,274.53
103,570,010.72
SVC
3,016.15
-0.29 (-0.01%)
SERVICES
1,355,043,485
1,279,957,183.57
15
17
13
14,510
382,933,007.71
197,427,581.85
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 0.305 0.005 1.67% 0.30 0.305 0.305 0.30 432,050 16
ABG 22.00 0.30 1.38% 21.70 22.00 22.00 21.70 14,914,645 177
ABS 2.55 -0.01 -0.39% 2.56 2.56 2.55 2.56 183,770 16
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.91 0 0
AC 540.00 -1.00 -0.18% 541.00 541.00 540.00 541.00 64,508,485 964
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.63 -0.02 -0.75% 2.65 2.65 2.63 2.65 3,654,260 137
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 977.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,412.00 4.00 0.17% 2,412.00 2,412.00 2,412.00 2,408.00 48,240 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,900.00 0.00 0.00% 1,900.00 1,900.00 1,900.00 1,900.00 47,500 2
ACPB4 1,910.00 10.00 0.53% 1,912.00 1,912.00 1,910.00 1,900.00 66,870 2
ACR 0.99 0.01 1.02% 0.98 1.01 0.99 0.98 1,425,250 93
AETF 98.00 0.50 0.51% 97.60 98.00 98.00 97.50 138,408 21
AEV 40.25 0.15 0.37% 40.10 41.00 40.25 40.10 32,019,300 904
AGI 8.90 -0.01 -0.11% 8.90 9.00 8.90 8.91 4,221,682 91
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,050 1
ALCO 0.425 -0.015 -3.41% 0.425 0.425 0.425 0.44 8,500 2
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 495.00 7.00 1.43% 495.00 495.00 495.00 488.00 4,950 1
ALCPG 0.00 0.00 0.00% 0.00 0.00 0.00 495.00 0 0
ALCPH 0.00 0.00 0.00% 0.00 0.00 0.00 513.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.70 0.06 0.38% 15.74 15.84 15.70 15.64 41,458,070 1,381
ALL 3,193.29 -27.67 -0.86% 3,209.98 3,209.98 3,182.89 3,220.96 4,831,908,838 77,893
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.12 0.02 1.82% 1.10 1.12 1.12 1.10 246,740 24
ALTER 0.63 0.02 3.28% 0.61 0.63 0.63 0.61 61,480 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 16.22 0.14 0.87% 16.22 16.22 16.22 16.08 3,244 1
AP 45.95 -0.55 -1.18% 45.70 46.35 45.95 46.50 27,416,080 410
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 0.104 0 0
APL 0.005 -0.0006 -10.71% 0.0055 0.0056 0.005 0.0056 6,642,600 147
APO 1.12 -0.01 -0.89% 1.13 1.13 1.12 1.13 537,210 22
APVI 11.38 0.38 3.45% 11.38 11.38 11.38 11.00 19,346 1
APX 16.40 -0.28 -1.68% 16.48 16.48 16.40 16.68 47,424,494 1,046
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.255 0.00 0.00% 0.255 0.255 0.255 0.255 2,550 1
AREIT 36.25 -0.65 -1.76% 36.80 36.80 36.25 36.90 23,841,640 1,082
ASLAG 1.11 0.00 0.00% 1.10 1.11 1.11 1.11 18,800 5
AT 18.36 -0.12 -0.65% 18.10 18.44 18.36 18.48 49,134,982 1,063
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.405 -0.005 -1.22% 0.405 0.405 0.405 0.41 124,650 5
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.85 -0.20 -0.45% 44.10 44.10 43.85 44.05 1,063,950 33
AXLM 2.82 0.03 1.08% 2.79 2.82 2.82 2.79 145,510 4
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
BC 6.08 0.00 0.00% 6.28 6.28 6.08 6.08 959,105 10
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 8.00 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 116.40 0.30 0.26% 116.00 116.40 116.40 116.10 190,174,104 3,039
BEL 1.05 0.01 0.96% 1.06 1.06 1.05 1.04 763,100 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 0.029 313,200 6
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
BLOOM 1.92 0.01 0.52% 1.91 1.92 1.92 1.91 8,780,130 311
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.14 -0.36 -3.43% 10.50 10.50 10.14 10.50 71,236 8
BPI 97.00 0.00 0.00% 96.80 98.35 97.00 97.00 54,884,944 1,081
BRN 0.81 0.04 5.19% 0.75 0.85 0.81 0.77 141,600 25
BRNP 99.80 0.30 0.30% 99.80 99.80 99.80 99.50 998 1
BRNPB 102.90 1.90 1.88% 102.90 102.90 102.90 101.00 3,087 2
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
BSC 0.103 -0.002 -1.90% 0.105 0.105 0.103 0.105 49,520 10
C 1.10 -0.03 -2.65% 1.13 1.13 1.10 1.13 115,620 17
CA 57.00 0.00 0.00% 57.00 57.00 57.00 57.00 570 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 8.55 -0.60 -6.56% 8.53 9.14 8.55 9.15 20,611 14
CBC 47.85 -0.10 -0.21% 48.00 48.25 47.85 47.95 5,566,845 174
CDC 0.54 -0.02 -3.57% 0.56 0.56 0.54 0.56 28,670 6
CEB 23.50 -0.50 -2.08% 24.00 24.00 23.50 24.00 2,566,320 139
CEBCP 28.80 -1.20 -4.00% 28.75 28.80 28.80 30.00 60,470 3
CEI 0.088 0.00 0.00% 0.088 0.088 0.088 0.088 96,800 3
CEU 13.00 0.00 0.00% 13.00 13.20 13.00 13.00 64,200 7
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.10 -0.01 -0.90% 1.11 1.12 1.10 1.11 649,080 14
CIC 10.70 0.00 0.00% 10.70 10.98 10.70 10.70 40,836 8
CLI 1.93 -0.03 -1.53% 1.96 1.96 1.93 1.96 458,900 22
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
CLIA2 992.00 3.00 0.30% 992.00 992.00 992.00 989.00 69,400 3
CNPF 28.55 0.50 1.78% 28.10 28.70 28.55 28.05 16,280,475 486
CNVRG 9.59 0.04 0.42% 9.57 9.68 9.59 9.55 24,506,382 2,598
COL 1.20 -0.02 -1.64% 1.22 1.22 1.20 1.22 223,130 28
COSCO 7.36 0.04 0.55% 7.32 7.36 7.36 7.32 632,631 69
CPG 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 89,900 19
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.00 -0.50 -0.49% 101.50 103.90 101.00 101.50 139,123 12
CPM 1.99 0.04 2.05% 1.96 2.09 1.99 1.95 56,910 11
CREC 4.40 -0.06 -1.35% 4.45 4.46 4.40 4.46 35,500 7
CREIT 2.84 -0.03 -1.05% 2.87 2.88 2.84 2.87 8,715,040 588
CROWN 1.88 -0.03 -1.57% 1.88 1.88 1.88 1.91 7,520 3
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 12.42 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.78 0.00 0.00% 11.78 11.80 11.78 11.78 2,431,232 74
DDMPR 1.03 -0.01 -0.96% 1.03 1.04 1.03 1.04 2,174,660 81
DDPR 89.80 -0.05 -0.06% 89.80 89.80 89.80 89.85 3,319,034 208
DELM 3.41 -0.34 -9.07% 3.75 3.75 3.41 3.75 43,380 11
DFNN 0.65 0.02 3.17% 0.65 0.65 0.65 0.63 2,600 3
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.60 -0.02 -3.23% 0.63 0.63 0.60 0.62 4,188,220 331
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
DMC 7.22 -0.08 -1.10% 7.30 7.30 7.22 7.30 4,727,286 436
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 -0.05 -1.05% 4.70 4.70 4.70 4.75 18,800 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.40 -0.01 -0.29% 3.41 3.42 3.40 3.41 1,845,910 50
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.06 0.05 4.95% 0.98 1.07 1.06 1.01 11,153,310 30
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 33,000 1
EEI 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 20,350 2
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 96.00 960 1
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPE 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.026 0 0
ELI 0.10 0.001 1.01% 0.10 0.101 0.10 0.099 55,300 8
EMI 15.12 -0.02 -0.13% 15.14 15.18 15.12 15.14 32,113,954 42
ENEX 3.49 0.00 0.00% 3.49 3.49 3.49 3.49 52,350 4
EURO 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 6,840 4
EW 9.41 -0.36 -3.68% 9.77 9.78 9.41 9.77 4,007,219 224
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
FB 44.50 0.70 1.60% 44.50 44.50 44.50 43.80 1,747,700 47
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 1,079,900 22
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.70 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 7.78 0 0
FGEN 19.70 -0.20 -1.01% 19.90 20.05 19.70 19.90 4,179,786 226
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 2.92 2.92 2.91 617,170 37
FIN 1,799.58 0.56 0.03% 1,797.34 1,802.86 1,789.83 1,799.02 2,031,283,036 24,734
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.57 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.69 -0.01 -1.43% 0.70 0.71 0.69 0.70 175,620 26
FNI 1.68 -0.02 -1.18% 1.70 1.73 1.68 1.70 758,530 69
FOOD 0.54 -0.01 -1.82% 0.55 0.55 0.54 0.55 665,400 43
FPH 86.00 0.00 0.00% 86.00 86.85 86.00 86.00 1,728,614 10
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FRUIT 0.65 -0.01 -1.52% 0.65 0.65 0.65 0.66 92,300 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 6.27 -0.29 -4.42% 6.56 6.57 6.27 6.56 1,595,489,235 13,644
GEO 0.079 -0.002 -2.47% 0.08 0.08 0.079 0.081 160,460 29
GERI 0.61 -0.01 -1.61% 0.61 0.61 0.61 0.62 3,050 1
GLO 1,550.00 0.00 0.00% 1,550.00 1,567.00 1,550.00 1,550.00 34,235,500 1,328
GLOBA 1,856.00 -5.00 -0.27% 1,934.00 1,934.00 1,856.00 1,861.00 982,970 15
GLOBB 1,926.00 -38.00 -1.93% 1,964.00 1,964.00 1,926.00 1,964.00 97,080 3
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 0.02 0.60% 3.33 3.35 3.35 3.33 459,230 30
GMAP 3.21 0.00 0.00% 3.21 3.21 3.21 3.21 6,420 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 4.98 0 0
GREEN 0.136 0.006 4.62% 0.13 0.138 0.136 0.13 90,200 33
GSMI 218.00 -2.00 -0.91% 220.00 220.00 218.00 220.00 5,568,238 398
GTCAP 433.60 -4.40 -1.00% 438.00 438.00 433.60 438.00 16,080,658 269
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 4,259.55 -65.70 -1.52% 4,290.82 4,290.82 4,253.44 4,325.25 223,975,633 5,464
HI 4.99 0.00 0.00% 4.99 4.99 4.99 4.99 4,990 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.37 -0.01 -0.72% 1.34 1.37 1.37 1.38 405,630 11
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 852.00 0.00 0.00% 842.00 852.00 852.00 852.00 679,205,025 4,635
IDC 0.58 -0.03 -4.92% 0.58 0.58 0.58 0.61 24,940 11
IMI 5.50 -0.17 -3.00% 5.60 5.60 5.50 5.67 6,950,083 528
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
IND 7,293.21 -111.92 -1.51% 7,404.31 7,404.31 7,275.22 7,405.13 637,314,685 16,781
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.89 -0.02 -0.69% 2.90 2.90 2.89 2.91 4,003,090 225
IPM 1.92 0.24 14.29% 1.95 1.95 1.92 1.68 15,420 3
IPO 7.12 0.38 5.64% 7.13 7.13 7.12 6.74 207,196 17
IS 0.134 0.004 3.08% 0.13 0.134 0.134 0.13 83,900 10
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 143.50 -2.40 -1.65% 145.80 145.80 143.50 145.90 29,303,575 1,722
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 16.72 -0.26 -1.53% 17.00 17.00 16.72 16.98 11,648,706 456
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.91 0.01 0.53% 1.90 1.91 1.91 1.90 1,865,440 41
KEP 2.50 0.00 0.00% 2.51 2.51 2.50 2.50 50,040 4
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.34 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.16 -0.04 -0.39% 10.20 10.20 10.16 10.20 18,356 15
LC 0.22 -0.002 -0.90% 0.22 0.222 0.22 0.222 2,010,640 41
LCB 0.218 -0.005 -2.24% 0.218 0.218 0.218 0.223 34,880 4
LFM 20.90 0.00 0.00% 19.30 20.90 20.90 20.90 4,020 2
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.44 0.015 3.53% 0.44 0.44 0.44 0.425 8,800 2
LOTO 1.59 -0.11 -6.47% 1.61 1.61 1.59 1.70 11,200 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.021 0 0
LPZ 4.71 -0.04 -0.84% 4.70 4.71 4.71 4.75 18,820 3
LSC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 710 1
LTG 14.96 0.04 0.27% 14.92 15.04 14.96 14.92 7,433,932 515
LTL 1.20 0.00 0.00% 1.20 1.21 1.20 1.20 30,713,470 607
M-O 18,560.72 -401.64 -2.12% 18,737.90 18,737.90 18,402.06 18,962.36 254,081,736 5,985
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0082 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
MAC 3.36 0.05 1.51% 3.31 3.36 3.36 3.31 77,230 6
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.60 -0.03 -4.76% 0.60 0.61 0.60 0.63 5,410 5
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 45,060 6
MAXS 1.97 -0.07 -3.43% 1.97 1.98 1.97 2.04 94,060 14
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.162 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
MBT 61.45 -0.25 -0.41% 61.65 61.65 61.45 61.70 116,291,446 4,665
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 26,180 4
MEG 2.25 -0.01 -0.44% 2.26 2.27 2.25 2.26 9,204,080 243
MER 418.60 -21.40 -4.86% 440.00 440.00 418.60 440.00 189,465,856 3,286
MFC 2,600.00 -50.00 -1.89% 2,600.00 2,600.00 2,600.00 2,650.00 780,000 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.072 0.00 0.00% 0.072 0.072 0.072 0.072 2,160 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 6.10 -0.05 -0.81% 6.15 6.15 6.10 6.15 6,933,161 514
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.65 -0.01 -1.52% 0.66 0.66 0.65 0.66 5,814,160 28
MREIT 13.58 -0.06 -0.44% 13.64 13.66 13.58 13.64 5,407,166 383
MRSGI 1.04 0.00 0.00% 1.05 1.05 1.04 1.04 13,580 3
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.22 0 0
MWC 31.20 -0.45 -1.42% 31.65 32.25 31.20 31.65 63,740,320 1,393
MWIDE 5.18 -0.11 -2.08% 5.29 5.29 5.18 5.29 1,787,548 146
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 38,610 2
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.40 0 0
MWP7A 100.80 1.40 1.41% 99.50 100.80 100.80 99.40 64,751 9
MWP7B 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 18,360 1
MYNLD 16.90 -0.10 -0.59% 17.00 17.06 16.90 17.00 22,891,512 1,036
NI 0.58 -0.01 -1.69% 0.59 0.60 0.58 0.59 91,860 53
NIKL 3.90 -0.06 -1.52% 3.95 3.95 3.90 3.96 10,766,800 233
NOW 0.36 0.00 0.00% 0.365 0.38 0.36 0.36 433,450 38
NRCP 1.28 0.02 1.59% 1.28 1.30 1.28 1.26 3,525,170 122
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.50 -2.00 -5.80% 34.00 34.00 32.50 34.50 58,521,925 1,926
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.107 0 0
OPM 0.016 0.002 14.29% 0.015 0.017 0.016 0.014 5,783,000 159
OPMB 0.015 0.001 7.14% 0.015 0.016 0.015 0.014 1,765,200 22
ORE 0.55 0.01 1.85% 0.55 0.56 0.55 0.54 17,190 8
OV 0.01 0.00 0.00% 0.011 0.011 0.01 0.01 1,294,400 29
PA 1.27 0.00 0.00% 1.27 1.35 1.27 1.27 57,650 20
PAL 4.00 0.26 6.95% 3.74 4.10 4.00 3.74 16,873,020 204
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.73 0 0
PBB 6.95 0.00 0.00% 6.95 6.95 6.95 6.95 75,755 4
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.23 0.02 0.91% 2.21 2.23 2.23 2.21 175,480 34
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.50 -0.09 -1.96% 4.59 4.68 4.50 4.59 501,570 12
PGOLD 39.90 -0.10 -0.25% 40.00 40.05 39.90 40.00 50,366,225 1,234
PHA 0.157 0.001 0.64% 0.156 0.158 0.157 0.156 42,350 9
PHC 1.62 0.01 0.62% 1.62 1.62 1.62 1.61 92,340 25
PHES 0.46 0.055 13.58% 0.425 0.46 0.46 0.405 216,000 14
PHN 14.48 -0.02 -0.14% 14.56 14.56 14.48 14.50 231,990 9
PHR 0.42 -0.01 -2.33% 0.42 0.43 0.42 0.43 8,870,000 285
PIZZA 5.15 0.00 0.00% 5.15 5.19 5.15 5.15 4,079,331 26
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.30 0.10 1.39% 7.20 7.30 7.30 7.20 13,562,315 420
PMPC 7.42 -0.01 -0.13% 7.10 7.42 7.42 7.43 43,791 16
PNB 77.55 1.10 1.44% 76.40 77.70 77.55 76.45 53,132,228 751
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 -0.20 -1.21% 16.50 16.58 16.30 16.50 344,760 11
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
PREIT 0.90 -0.02 -2.17% 0.92 0.92 0.90 0.92 39,090 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 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 982.00 0 0
PRF4C 991.00 0.00 0.00% 991.00 991.00 991.00 991.00 9,910 1
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 965.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
PRIM 0.84 -0.06 -6.67% 0.90 0.90 0.84 0.90 11,100 12
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PRO 1,797.00 -34.45 -1.88% 1,832.95 1,832.95 1,795.69 1,831.45 404,719,546 10,371
PSB 49.00 0.00 0.00% 49.00 49.00 49.00 49.00 53,900 7
PSE 206.00 1.00 0.49% 205.00 206.00 206.00 205.00 127,170 7
PSEI 5,728.63 -51.10 -0.88% 5,749.98 5,750.97 5,696.40 5,779.73 2,415,501,319 40,392
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 10.12 -0.26 -2.50% 10.10 10.24 10.12 10.38 74,540,780 1,033
PXP 2.98 -0.02 -0.67% 3.00 3.00 2.98 3.00 191,910 14
RCB 20.00 0.00 0.00% 20.00 20.20 20.00 20.00 516,004 9
RCI 2.45 0.00 0.00% 2.45 2.45 2.45 2.45 17,150 2
RCR 6.11 -0.14 -2.24% 6.25 6.25 6.11 6.25 31,506,447 2,423
REDC 9.70 0.00 0.00% 9.70 9.70 9.70 9.70 1,940 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.37 0.02 0.37% 5.35 5.40 5.37 5.35 4,901,357 425
RLC 16.16 0.38 2.41% 15.78 16.16 16.16 15.78 9,461,900 644
RLT 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 10,600 1
ROCK 2.77 -0.03 -1.07% 2.80 2.80 2.77 2.80 78,780 19
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 2.98 0 0
SCC 11.60 -0.14 -1.19% 11.74 11.74 11.60 11.74 10,380,570 504
SECB 62.35 0.10 0.16% 62.30 62.50 62.35 62.25 3,531,668 106
SEVN 31.00 -0.50 -1.59% 31.50 31.50 31.00 31.50 380,260 31
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 1.11 -0.06 -5.13% 1.20 1.20 1.11 1.17 168,160 17
SGP 24.65 -0.15 -0.60% 24.75 25.00 24.65 24.80 25,918,425 1,761
SHLPH 8.00 0.05 0.63% 7.95 8.01 8.00 7.95 3,771,043 276
SHNG 2.90 -0.04 -1.36% 2.93 2.93 2.90 2.94 268,120 23
SLF 4,848.00 48.00 1.00% 4,802.00 4,848.00 4,848.00 4,800.00 1,105,150 7
SLI 1.71 -0.01 -0.58% 1.74 1.74 1.71 1.72 8,610 4
SM 531.00 -18.50 -3.37% 538.00 540.00 531.00 549.50 62,759,560 958
SMC 65.10 -1.05 -1.59% 66.15 66.50 65.10 66.15 1,890,183 325
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 0.00 0.00 0.00% 0.00 0.00 0.00 79.80 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.40 0.60 0.78% 76.80 77.40 77.40 76.80 8,508 2
SMC2O 77.80 -0.20 -0.26% 78.00 78.00 77.80 78.00 348,604 9
SMC2P 74.20 2.20 3.06% 74.20 74.20 74.20 72.00 3,710 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2R 74.80 0.20 0.27% 74.80 74.80 74.80 74.60 748 1
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 73.50 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2U 74.00 -1.00 -1.33% 75.00 75.00 74.00 75.00 519,842 8
SMC2V 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 318,440 10
SMC2W 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 2,310 1
SMC2X 78.00 0.50 0.65% 78.50 78.50 78.00 77.50 447,545 4
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.12 -0.78 -4.36% 17.90 17.90 17.12 17.90 124,045,656 1,567
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.95 -0.04 -0.44% 8.99 9.00 8.95 8.99 106,824 22
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.23 -0.01 -0.81% 1.24 1.24 1.23 1.24 4,973,220 105
SRDC 31.95 0.00 0.00% 31.95 31.95 31.95 31.95 3,195 1
SSI 1.97 0.00 0.00% 1.92 1.97 1.97 1.97 114,140 36
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.25 -0.01 -0.79% 1.25 1.25 1.25 1.26 103,730 19
STN 1.85 -0.05 -2.63% 1.85 1.85 1.85 1.90 1,850 1
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 12,450 2
SVC 3,016.15 -0.29 -0.01% 2,987.55 3,016.15 2,975.96 3,016.44 1,279,957,184 14,510
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.00 0.00% 0.117 0.117 0.117 0.117 72,540 8
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 8.30 -0.31 -3.60% 8.33 8.33 8.30 8.61 193,097 7
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.35 0 0
TECH 1.20 -0.03 -2.44% 1.21 1.24 1.20 1.23 1,451,950 105
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,190.00 0.00 0.00% 1,180.00 1,204.00 1,190.00 1,190.00 187,732,655 1,766
TFC 50.00 -0.05 -0.10% 50.00 50.00 50.00 50.05 500 1
TFHI 51.75 0.00 0.00% 51.75 51.75 51.75 51.75 14,490 3
TLII 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TLJJ 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TOP 1.68 -0.02 -1.18% 1.71 1.71 1.68 1.70 844,030 45
TOPA1 99.90 0.00 0.00% 99.90 99.90 99.90 99.90 84,915 8
TOPA2 101.00 0.00 0.00% 100.60 101.00 101.00 101.00 115,720 5
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.50 0.02 1.35% 1.48 1.56 1.50 1.48 943,930 49
UBP 21.25 0.35 1.67% 20.90 21.25 21.25 20.90 529,040 24
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 -0.0003 -3.09% 0.0095 0.0096 0.0094 0.0097 368,700 18
UPSON 0.78 -0.02 -2.50% 0.80 0.80 0.78 0.80 46,150 13
URC 57.60 -0.35 -0.60% 58.00 58.45 57.60 57.95 152,681,951 1,868
V 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
VITA 0.48 -0.005 -1.03% 0.48 0.48 0.48 0.485 19,200 3
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 448.00 0 0
VLL 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 85.10 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 20.00 0 0
WEB 14.06 0.02 0.14% 13.98 14.16 14.06 14.04 22,045,166 146
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.38 -0.01 -0.19% 5.39 5.40 5.38 5.39 5,924,852 195
WPI 0.435 0.00 0.00% 0.43 0.435 0.435 0.435 21,700 2
X 0.233 0.00 0.00% 0.233 0.233 0.233 0.233 2,330 1
XG 2.75 0.07 2.61% 2.75 2.75 2.75 2.68 5,500 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 Oct 23, 2026 04:35:00 PM