PSEi
5,680.35
-25.23 (-0.44%)
PSE INDEX
73,838,753
12,811,583,000.82
9
21
0
38,074
10,685,796,549.50
951,233,056.68
ALL
3,178.42
-16.31 (-0.51%)
ALL SHARES
685,569,892
17,141,809,462.80
63
110
68
60,856
14,271,000,304.88
4,413,789,339.84
FIN
1,786.89
-9.00 (-0.50%)
FINANCIALS
32,411,855
914,999,241.78
3
9
7
13,647
303,903,227.08
116,209,814.40
HDG
4,237.23
-40.96 (-0.96%)
HOLDING FIRMS
33,034,171
10,445,507,175.72
9
16
12
9,212
9,858,146,299.09
823,347,745.76
IND
7,318.17
-17.46 (-0.24%)
INDUSTRIAL
60,995,985
521,945,598.82
20
43
13
14,740
131,934,392.00
56,121,562.19
M-O
18,191.43
-219.73 (-1.19%)
MINING & OIL
52,603,108
153,563,496.28
0
12
8
3,372
11,756,103.04
0.00
PRO
1,795.80
-2.30 (-0.13%)
PROPERTY
130,094,265
297,877,124.95
16
10
13
8,063
53,766,277.45
0.00
SVC
2,960.63
-7.28 (-0.25%)
SERVICES
375,391,054
4,806,967,053.39
15
18
11
11,756
3,911,187,564.23
3,418,110,217.50
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 0.00 0.00% 2.04 2.04 1.93 1.93 23,900 5
ABA 0.30 0.00 0.00% 0.295 0.30 0.30 0.30 110,800 14
ABG 22.70 0.90 4.13% 21.80 23.00 22.70 21.80 18,509,940 342
ABS 2.47 0.00 0.00% 2.47 2.47 2.47 2.47 19,760 7
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.91 0 0
AC 535.00 -4.00 -0.74% 539.00 540.50 535.00 539.00 390,378,580 1,769
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.62 -0.01 -0.38% 2.63 2.67 2.62 2.63 4,506,200 151
ACENA 991.00 9.00 0.92% 991.00 991.00 991.00 982.00 247,750 2
ACENB 1,026.00 -4.00 -0.39% 1,029.00 1,029.00 1,026.00 1,030.00 2,032,200 6
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,424.00 4.00 0.17% 2,424.00 2,424.00 2,424.00 2,420.00 10,908,000 4
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,910.00 0.00 0.00% 1,862.00 1,919.00 1,910.00 1,910.00 1,126,370 19
ACPB4 1,934.00 34.00 1.79% 1,934.00 1,934.00 1,934.00 1,900.00 48,350 1
ACR 0.91 0.01 1.11% 0.90 0.91 0.91 0.90 1,431,480 106
AETF 97.20 0.00 0.00% 97.30 97.30 97.20 97.20 294,560 23
AEV 38.05 -1.45 -3.67% 39.80 39.80 38.05 39.50 172,278,225 1,224
AGI 8.87 0.08 0.91% 8.81 8.96 8.87 8.79 1,660,721 201
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 3,150 1
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 509.00 11.00 2.21% 499.20 509.00 509.00 498.00 55,010 2
ALCPF 495.00 0.00 0.00% 495.00 495.00 495.00 495.00 4,950 1
ALCPG 502.50 0.00 0.00% 502.50 502.50 502.50 502.50 10,050 2
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 15.36 0.02 0.13% 15.32 15.36 15.36 15.34 27,139,292 594
ALL 3,178.42 -16.31 -0.51% 3,196.85 3,198.54 3,173.00 3,194.73 17,141,809,463 60,856
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.08 0.01 0.93% 1.07 1.09 1.08 1.07 174,830 20
ALTER 0.63 0.03 5.00% 0.63 0.63 0.63 0.60 149,940 33
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 16.06 -0.22 -1.35% 16.28 16.28 16.06 16.28 568,016 4
AP 44.30 -0.50 -1.12% 45.00 45.05 44.30 44.80 70,386,285 907
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.103 0.002 1.98% 0.10 0.104 0.103 0.101 17,410 5
APL 0.0048 0.00 0.00% 0.0048 0.0049 0.0048 0.0048 350,700 27
APO 1.00 -0.01 -0.99% 1.01 1.02 1.00 1.01 570,870 22
APVI 11.28 0.02 0.18% 11.26 11.28 11.28 11.26 74,356 4
APX 15.48 -0.40 -2.52% 15.80 15.80 15.48 15.88 34,614,964 925
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 35.90 0.10 0.28% 35.80 35.90 35.90 35.80 19,722,965 575
ASLAG 1.12 -0.02 -1.75% 1.14 1.14 1.12 1.14 141,900 15
AT 18.24 -0.12 -0.65% 18.38 18.38 18.24 18.36 22,854,854 404
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.395 0.01 2.60% 0.405 0.405 0.395 0.385 116,050 5
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.60 0.00 0.00% 43.70 43.70 43.60 43.60 1,601,875 35
AXLM 2.68 -0.08 -2.90% 2.68 2.68 2.68 2.76 2,680 1
BALAI 0.29 -0.02 -6.45% 0.29 0.29 0.29 0.31 11,600 2
BC 0.00 0.00 0.00% 0.00 0.00 0.00 6.08 0 0
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 8.20 0.25 3.14% 7.95 8.20 8.20 7.95 4,003 4
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 118.00 0.60 0.51% 117.50 118.40 118.00 117.40 346,724,323 2,758
BEL 1.11 -0.06 -5.13% 1.18 1.20 1.11 1.17 509,910 43
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.03 0.001 3.45% 0.029 0.03 0.03 0.029 435,600 10
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
BLOOM 1.82 -0.03 -1.62% 1.85 1.88 1.82 1.85 4,799,910 159
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.89 -0.10 -1.00% 10.00 10.00 9.89 9.99 43,595 9
BPI 94.00 -1.00 -1.05% 95.00 95.50 94.00 95.00 142,467,451 1,978
BRN 0.80 -0.04 -4.76% 0.84 0.84 0.80 0.84 56,530 16
BRNP 100.60 0.10 0.10% 100.60 100.60 100.60 100.50 201,200 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 103.50 0 0
BSC 0.105 -0.001 -0.94% 0.105 0.107 0.105 0.106 143,510 18
C 1.01 -0.02 -1.94% 1.03 1.08 1.01 1.03 555,340 44
CA 55.95 -0.05 -0.09% 55.95 55.95 55.95 56.00 1,679 2
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 8.68 0.00 0.00% 8.68 8.68 8.68 8.68 868 1
CBC 48.00 -0.90 -1.84% 48.90 48.90 48.00 48.90 3,381,165 102
CDC 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 77,410 12
CEB 24.05 -1.95 -7.50% 25.90 25.90 24.05 26.00 3,357,785 224
CEBCP 28.60 0.00 0.00% 28.60 28.70 28.60 28.60 320,520 8
CEI 0.087 -0.001 -1.14% 0.089 0.089 0.087 0.088 254,260 13
CEU 12.18 -0.02 -0.16% 12.20 12.20 12.18 12.20 40,200 10
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.10 -0.07 -5.98% 1.17 1.17 1.10 1.17 3,091,600 75
CIC 10.50 -0.28 -2.60% 10.60 10.60 10.50 10.78 169,638 17
CLI 1.95 0.00 0.00% 1.94 1.95 1.95 1.95 31,140 6
CLIA1 970.00 0.00 0.00% 970.00 970.00 970.00 970.00 223,100 2
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 988.00 0 0
CNPF 28.20 -0.40 -1.40% 28.05 28.30 28.20 28.60 20,107,940 386
CNVRG 9.31 0.13 1.42% 9.15 9.43 9.31 9.18 2,197,270 279
COL 1.19 0.00 0.00% 1.20 1.20 1.19 1.19 34,460 13
COSCO 7.32 -0.07 -0.95% 7.38 7.40 7.32 7.39 1,017,447 66
CPG 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 193,740 27
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.80 2.80 2.86% 96.10 100.80 100.80 98.00 2,977 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
CREC 4.49 0.05 1.13% 4.31 4.49 4.49 4.44 82,970 7
CREIT 2.73 -0.02 -0.73% 2.75 2.77 2.73 2.75 6,105,230 522
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 12.96 0 0
CTS 0.34 0.00 0.00% 0.34 0.34 0.34 0.34 27,200 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.10 0.48 4.13% 11.72 12.14 12.10 11.62 8,514,544 223
DDMPR 1.03 0.00 0.00% 1.02 1.03 1.03 1.03 1,200,850 89
DDPR 89.55 0.15 0.17% 89.50 89.55 89.55 89.40 2,430,113 50
DELM 3.40 -0.10 -2.86% 3.50 3.50 3.40 3.50 24,300 6
DFNN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 1
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.57 0.00 0.00% 0.56 0.57 0.57 0.57 1,119,430 162
DIZ 3.39 0.00 0.00% 3.39 3.39 3.39 3.39 3,390 1
DMC 6.50 0.02 0.31% 6.48 6.55 6.50 6.48 14,346,979 774
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 18,800 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.38 0.00 0.00% 3.39 3.39 3.38 3.38 1,641,380 68
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.30 0.00 0.00% 0.315 0.315 0.30 0.30 6,150 2
EEI 1.80 -0.01 -0.55% 1.81 1.81 1.80 1.81 34,300 6
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 48,000 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 0.101 0.001 1.00% 0.101 0.101 0.101 0.10 16,160 2
EMI 15.24 -0.02 -0.13% 15.26 15.26 15.24 15.26 10,633,788 45
ENEX 3.16 0.00 0.00% 3.16 3.16 3.16 3.16 12,640 2
EURO 1.24 -0.03 -2.36% 1.27 1.27 1.24 1.27 40,410 15
EW 9.61 0.01 0.10% 9.60 9.68 9.61 9.60 2,500,121 87
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
FB 44.40 -0.20 -0.45% 44.65 44.70 44.40 44.60 2,321,250 98
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 0.78 624,120 28
FDC 3.80 0.00 0.00% 3.80 3.80 3.80 3.80 26,600 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 0.00 0.00 0.00% 0.00 0.00 0.00 788.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.77 0 0
FGEN 19.62 0.04 0.20% 19.62 19.66 19.62 19.58 3,222,494 140
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.84 0.01 0.35% 2.88 2.89 2.84 2.83 313,590 33
FIN 1,786.89 -9.00 -0.50% 1,796.72 1,801.77 1,786.89 1,795.89 914,999,242 13,647
FJP 2.62 0.02 0.77% 2.62 2.62 2.62 2.60 2,620 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 0.69 184,230 19
FNI 1.57 0.00 0.00% 1.53 1.57 1.57 1.57 265,530 24
FOOD 0.61 -0.03 -4.69% 0.64 0.65 0.61 0.64 287,800 68
FPH 85.20 1.50 1.79% 83.70 85.20 85.20 83.70 3,065,319 31
FPI 0.275 -0.055 -16.67% 0.33 0.33 0.275 0.33 25,850 5
FRUIT 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 130,020 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 6.61 -0.08 -1.20% 6.69 6.69 6.61 6.69 155,900,654 4,473
GEO 0.00 0.00 0.00% 0.00 0.00 0.00 0.079 0 0
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.62 0 0
GLO 1,530.00 -4.00 -0.26% 1,533.00 1,540.00 1,530.00 1,534.00 29,341,345 765
GLOBA 1,936.00 2.00 0.10% 1,934.00 1,936.00 1,936.00 1,934.00 1,781,040 14
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,974.00 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 0.00 0.00% 3.35 3.35 3.35 3.35 66,990 8
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
GPH 5.03 0.05 1.00% 5.03 5.03 5.03 4.98 60,360 3
GREEN 0.131 -0.002 -1.50% 0.133 0.133 0.131 0.133 164,830 22
GSMI 214.20 -3.60 -1.65% 218.00 218.00 214.20 217.80 8,450,364 527
GTCAP 454.60 17.60 4.03% 437.00 454.60 454.60 437.00 64,172,072 567
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 4,237.23 -40.96 -0.96% 4,282.85 4,285.76 4,208.38 4,278.19 10,445,507,176 9,212
HI 4.66 -0.32 -6.43% 4.98 4.98 4.66 4.98 39,060 5
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% 1.34 1.40 1.40 1.40 587,470 24
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 839.00 -1.00 -0.12% 842.00 848.00 839.00 840.00 1,195,458,035 6,310
IDC 0.60 -0.01 -1.64% 0.61 0.61 0.60 0.61 6,700 6
IMI 5.48 -0.12 -2.14% 5.53 5.67 5.48 5.60 16,018,538 857
IMP 0.92 -0.05 -5.15% 0.92 0.92 0.92 0.97 920 1
IND 7,318.17 -17.46 -0.24% 7,332.01 7,332.14 7,291.87 7,335.63 521,945,599 14,740
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.70 -0.10 -3.57% 2.76 2.79 2.70 2.80 4,758,720 194
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 0.13 -0.003 -2.26% 0.135 0.137 0.13 0.133 947,580 26
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 143.70 1.80 1.27% 141.90 144.00 143.70 141.90 18,508,002 1,450
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 16.54 -0.06 -0.36% 16.70 16.80 16.54 16.60 9,576,230 462
JOH 3.11 -0.83 -21.07% 3.15 3.15 3.11 3.94 12,510 3
KEEPR 1.89 -0.01 -0.53% 1.90 1.91 1.89 1.90 5,578,060 129
KEP 2.40 0.00 0.00% 2.40 2.40 2.40 2.40 84,000 8
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 10.00 -0.18 -1.77% 10.10 10.10 10.00 10.18 6,030 5
LC 0.216 -0.002 -0.92% 0.217 0.217 0.216 0.218 345,610 23
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.217 0 0
LFM 20.80 0.00 0.00% 20.80 20.80 20.80 20.80 4,160 1
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.475 0.00 0.00% 0.44 0.475 0.475 0.475 18,250 4
LOTO 1.70 0.12 7.59% 1.68 1.72 1.70 1.58 139,020 24
LPC 0.021 0.00 0.00% 0.021 0.021 0.021 0.021 10,500 3
LPZ 4.40 0.00 0.00% 4.35 4.40 4.40 4.40 26,330 6
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
LTG 14.92 -0.02 -0.13% 14.98 14.98 14.92 14.94 19,901,522 762
LTL 1.20 0.00 0.00% 1.20 1.21 1.20 1.20 31,803,820 374
M-O 18,191.43 -219.73 -1.19% 18,482.94 18,482.94 18,170.67 18,411.16 153,563,496 3,372
MA 0.0082 -0.0002 -2.38% 0.0084 0.0084 0.0082 0.0084 221,100 14
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0087 0 0
MAC 3.25 0.00 0.00% 3.30 3.30 3.25 3.25 874,830 16
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.59 0.02 3.51% 0.57 0.59 0.59 0.57 7,940 8
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.74 -0.01 -1.33% 0.75 0.76 0.74 0.75 64,470 9
MAXS 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 163,390 11
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 60.30 -0.25 -0.41% 60.60 60.85 60.30 60.55 90,205,417 2,625
MED 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 1,960 2
MEDIC 0.241 0.001 0.42% 0.241 0.241 0.241 0.24 2,410 1
MEG 2.25 -0.04 -1.75% 2.29 2.30 2.25 2.29 24,407,450 469
MER 423.00 -4.20 -0.98% 429.00 429.00 423.00 427.20 64,250,724 2,257
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,700.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.077 0.002 2.67% 0.075 0.077 0.077 0.075 11,370 11
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 5.97 0.02 0.34% 5.96 6.00 5.97 5.95 27,953,260 1,074
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.63 0.01 1.61% 0.62 0.63 0.63 0.62 43,797,270 76
MREIT 13.62 0.06 0.44% 13.60 13.70 13.62 13.56 2,217,866 249
MRSGI 1.05 0.00 0.00% 1.02 1.05 1.05 1.05 14,520 5
MVC 5.00 -0.22 -4.21% 5.01 5.01 5.00 5.22 3,504 2
MWC 30.90 -0.20 -0.64% 31.10 31.65 30.90 31.10 6,917,845 417
MWIDE 5.27 -0.04 -0.75% 5.32 5.32 5.27 5.31 271,611 48
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 97.05 0.05 0.05% 97.05 97.05 97.05 97.00 48,525 1
MWP6B 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 57,420 2
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 29,232 3
MWP7B 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 6,120 2
MYNLD 17.00 -0.20 -1.16% 17.20 17.20 17.00 17.20 24,180,016 637
NI 0.52 -0.01 -1.89% 0.53 0.53 0.52 0.53 162,480 20
NIKL 3.81 -0.04 -1.04% 3.85 3.85 3.81 3.85 2,842,900 96
NOW 0.375 0.01 2.74% 0.365 0.38 0.375 0.365 55,500 11
NRCP 1.22 0.00 0.00% 1.24 1.26 1.22 1.22 636,340 41
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.40 -0.20 -0.60% 33.40 33.50 33.40 33.60 16,511,285 720
OM 0.105 0.00 0.00% 0.105 0.105 0.105 0.105 19,950 1
OPM 0.016 0.00 0.00% 0.016 0.016 0.016 0.016 58,400 7
OPMB 0.015 0.00 0.00% 0.015 0.015 0.015 0.015 24,000 7
ORE 0.52 -0.03 -5.45% 0.52 0.52 0.52 0.55 8,320 1
OV 0.01 0.00 0.00% 0.01 0.01 0.01 0.01 44,870 7
PA 2.15 -0.12 -5.29% 2.27 2.27 2.15 2.27 190,590 25
PAL 4.05 0.00 0.00% 4.04 4.05 4.05 4.05 2,076,400 46
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 1,396 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.66 0 0
PCOR 2.21 -0.03 -1.34% 2.24 2.24 2.21 2.24 849,590 50
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.80 0.15 3.23% 4.75 4.80 4.80 4.65 235,100 6
PGOLD 40.00 -0.05 -0.12% 40.05 40.10 40.00 40.05 32,515,115 861
PHA 0.176 0.006 3.53% 0.166 0.176 0.176 0.17 264,700 33
PHC 1.61 -0.01 -0.62% 1.62 1.62 1.61 1.62 114,740 16
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
PHN 14.50 0.00 0.00% 14.50 14.50 14.50 14.50 725,000 10
PHR 0.47 0.04 9.30% 0.44 0.48 0.47 0.43 24,258,300 572
PIZZA 5.35 -0.11 -2.01% 5.46 5.46 5.35 5.46 13,448,618 15
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 6.78 0.02 0.30% 6.80 6.88 6.78 6.76 18,583,423 506
PMPC 7.20 -0.07 -0.96% 7.11 7.22 7.20 7.27 38,265 12
PNB 80.00 -2.05 -2.50% 82.00 83.25 80.00 82.05 50,635,990 908
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 16.22 -0.08 -0.49% 16.30 16.56 16.22 16.30 449,666 15
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
PREIT 0.90 -0.01 -1.10% 0.91 0.93 0.90 0.91 34,490 34
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 975.00 -18.00 -1.81% 975.00 975.00 975.00 993.00 156,000 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
PRF4C 980.00 -11.00 -1.11% 980.00 980.00 980.00 991.00 98,000 2
PRF4D 963.50 -24.50 -2.48% 962.00 963.50 963.50 988.00 144,330 6
PRF4E 985.00 5.00 0.51% 985.00 985.00 985.00 980.00 9,850 1
PRIM 0.88 0.06 7.32% 0.88 0.88 0.88 0.82 9,680 3
PRMX 1.06 -0.02 -1.85% 0.93 1.06 1.06 1.08 1,990 2
PRO 1,795.80 -2.30 -0.13% 1,798.77 1,798.77 1,786.36 1,798.10 297,877,125 8,063
PSB 49.20 0.05 0.10% 50.50 50.50 49.20 49.15 34,570 3
PSE 205.00 0.00 0.00% 206.00 206.00 205.00 205.00 43,060 7
PSEI 5,680.35 -25.23 -0.44% 5,710.56 5,718.93 5,658.08 5,705.58 12,811,583,001 38,074
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 9.96 -0.14 -1.39% 10.40 10.50 9.96 10.10 75,092,228 977
PXP 2.97 -0.03 -1.00% 3.00 3.00 2.97 3.00 368,390 29
RCB 20.00 0.00 0.00% 20.60 20.60 20.00 20.00 188,290 7
RCI 2.38 -0.09 -3.64% 2.38 2.38 2.38 2.47 16,660 4
RCR 6.00 -0.03 -0.50% 6.04 6.05 6.00 6.03 18,101,068 1,670
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.70 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.36 0.01 0.19% 5.36 5.38 5.36 5.35 1,150,975 195
RLC 15.94 -0.14 -0.87% 16.08 16.10 15.94 16.08 14,050,574 787
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
ROCK 2.52 -0.13 -4.91% 2.62 2.62 2.52 2.65 634,600 18
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 2.96 -0.02 -0.67% 2.98 2.98 2.96 2.98 8,900 2
SCC 10.74 0.08 0.75% 10.66 10.92 10.74 10.66 26,234,694 658
SECB 62.35 -0.60 -0.95% 62.95 62.95 62.35 62.95 3,833,678 115
SEVN 31.50 -0.50 -1.56% 32.55 32.55 31.50 32.00 1,301,020 76
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 1.07 -0.03 -2.73% 1.10 1.15 1.07 1.10 1,176,190 38
SGP 26.00 0.50 1.96% 25.65 26.05 26.00 25.50 79,164,405 969
SHLPH 7.71 -0.28 -3.50% 7.99 7.99 7.71 7.99 6,217,099 427
SHNG 2.85 0.02 0.71% 2.83 2.89 2.85 2.83 240,030 14
SLF 4,802.00 -198.00 -3.96% 4,900.00 4,900.00 4,802.00 5,000.00 432,670 3
SLI 1.74 0.01 0.58% 1.74 1.74 1.74 1.73 1,740 1
SM 539.00 -7.00 -1.28% 546.00 546.00 539.00 546.00 8,912,956,205 2,334
SMC 64.95 -1.05 -1.59% 66.00 66.20 64.95 66.00 1,962,555 366
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 0.00 0.00 0.00% 0.00 0.00 0.00 79.40 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.35 0.00 0.00% 77.30 77.35 77.35 77.35 31,703 5
SMC2O 0.00 0.00 0.00% 0.00 0.00 0.00 77.60 0 0
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.20 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2R 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 3,000 1
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2T 74.50 -0.80 -1.06% 74.50 74.50 74.50 75.30 74,500 1
SMC2U 74.50 -0.50 -0.67% 74.50 74.50 74.50 75.00 745 1
SMC2V 76.10 0.10 0.13% 76.00 76.10 76.10 76.00 157,325 3
SMC2W 76.50 0.00 0.00% 76.50 76.50 76.50 76.50 72,675 1
SMC2X 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 1,560 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.50 -0.06 -0.34% 17.56 17.56 17.50 17.56 95,078,828 1,595
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.70 -0.02 -0.23% 8.72 8.90 8.70 8.72 251,080 44
SPM 2.21 0.00 0.00% 2.21 2.21 2.21 2.21 114,920 4
SPNEC 1.33 -0.04 -2.92% 1.36 1.37 1.33 1.37 11,980,180 348
SRDC 28.50 0.00 0.00% 28.50 28.50 28.50 28.50 64,620 12
SSI 1.98 0.04 2.06% 1.97 1.98 1.98 1.94 1,017,550 83
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.19 -0.01 -0.83% 1.22 1.22 1.19 1.20 1,746,240 29
STN 1.85 0.04 2.21% 1.85 1.85 1.85 1.81 123,950 2
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 16,600 1
SVC 2,960.63 -7.28 -0.25% 2,972.78 2,986.69 2,931.09 2,967.91 4,806,967,053 11,756
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.12 0.001 0.84% 0.119 0.12 0.12 0.119 52,370 4
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 4,500 3
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.40 0 0
TECH 1.32 -0.03 -2.22% 1.32 1.36 1.32 1.35 3,124,900 180
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,122.00 -11.00 -0.97% 1,130.00 1,130.00 1,122.00 1,133.00 41,753,405 675
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.05 0 0
TFHI 53.05 -1.95 -3.55% 54.10 54.10 53.05 55.00 9,046 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% 1.70 1.73 1.68 1.70 1,408,200 88
TOPA1 100.90 1.00 1.00% 99.90 100.90 100.90 99.90 14,005 6
TOPA2 101.50 0.50 0.50% 101.50 101.50 101.50 101.00 22,330 3
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.55 -0.10 -6.06% 1.65 1.67 1.55 1.65 3,296,350 147
UBP 20.80 -0.60 -2.80% 21.35 21.35 20.80 21.40 33,760 9
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 -1.06% 0.0093 0.0093 0.0093 0.0094 9,300 1
UPSON 0.78 0.00 0.00% 0.78 0.79 0.78 0.78 107,130 20
URC 59.20 -0.35 -0.59% 59.55 59.55 59.20 59.55 17,629,894 1,356
V 0.00 0.00 0.00% 0.00 0.00 0.00 1.24 0 0
VITA 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 39,200 2
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 20.90 0 0
WEB 13.88 0.00 0.00% 13.80 13.94 13.88 13.88 16,584,188 112
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.19 -0.01 -0.19% 5.20 5.21 5.19 5.20 2,469,864 79
WPI 0.51 0.04 8.51% 0.495 0.51 0.51 0.47 340,100 10
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.223 0 0
XG 2.60 -0.10 -3.70% 2.55 2.77 2.60 2.70 21,620 5
ZHI 0.069 0.00 0.00% 0.069 0.069 0.069 0.069 2,070 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 30, 2026 04:35:00 PM