PSEi
5,644.76
-33.16 (-0.58%)
PSE INDEX
8,223,629
1,263,860,934.59
15
10
5
15,019
201,498,949.73
128,215,047.24
ALL
3,179.75
-3.77 (-0.12%)
ALL SHARES
140,010,313
1,595,967,467.72
58
61
59
21,299
262,838,779.41
128,215,047.24
FIN
1,845.52
2.84 (0.15%)
FINANCIALS
31,007,774
403,687,079.44
8
7
4
7,429
138,499,990.68
77,594,983.50
HDG
4,334.58
56.57 (1.32%)
HOLDING FIRMS
1,651,871
20,262,467.23
9
9
5
1,170
1,556,393.87
0.00
IND
7,347.55
47.41 (0.65%)
INDUSTRIAL
6,289,613
67,037,454.98
17
18
15
3,108
7,885,817.72
0.00
M-O
19,384.96
320.24 (1.68%)
MINING & OIL
36,819,747
82,045,558.72
7
5
6
1,043
2,431,093.82
0.00
PRO
1,777.48
0.47 (0.03%)
PROPERTY
15,668,211
49,068,584.79
8
9
15
2,248
5,631,402.18
0.00
SVC
2,773.52
-95.58 (-3.33%)
SERVICES
48,391,802
973,796,206.72
8
12
14
6,281
106,831,734.30
50,620,063.74
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 2.05 0 0
ABA 0.31 -0.005 -1.59% 0.31 0.315 0.31 0.315 341,700 17
ABG 21.90 -0.10 -0.45% 22.00 22.00 21.90 22.00 256,305 41
ABS 2.49 0.02 0.81% 2.50 2.50 2.49 2.47 24,960 4
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
AC 553.50 4.00 0.73% 551.50 553.50 553.50 549.50 5,599,835 174
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
ACEN 2.63 0.00 0.00% 2.64 2.64 2.63 2.63 352,820 41
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,024.00 -4.00 -0.39% 1,024.00 1,024.00 1,024.00 1,028.00 5,120 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 2,456.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 1,920.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,935.00 0 0
ACR 0.94 0.02 2.17% 0.92 0.94 0.94 0.92 4,640 3
AETF 96.60 -0.10 -0.10% 96.70 96.70 96.60 96.70 28,026 9
AEV 37.05 0.00 0.00% 36.40 37.80 37.05 37.05 888,855 60
AGI 8.88 -0.01 -0.11% 8.88 8.89 8.88 8.89 170,496 31
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
ALCO 0.42 0.00 0.00% 0.42 0.42 0.42 0.42 8,400 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 0.00 509.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 495.00 0 0
ALCPG 490.60 0.40 0.08% 490.60 490.60 490.60 490.20 9,812 1
ALCPH 0.00 0.00 0.00% 0.00 0.00 0.00 513.50 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 14.86 0.02 0.13% 14.90 15.00 14.86 14.84 23,337,176 772
ALL 3,179.75 -3.77 -0.12% 3,191.02 3,194.51 3,176.77 3,183.52 1,595,967,468 21,299
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.06 -0.03 -2.75% 1.09 1.09 1.06 1.09 33,010 5
ALTER 0.64 -0.01 -1.54% 0.65 0.65 0.64 0.65 172,890 9
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 16.00 -0.10 -0.62% 16.06 16.06 16.00 16.10 22,422 4
AP 44.00 -0.50 -1.12% 44.45 44.45 44.00 44.50 145,765 19
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.096 0.00 0.00% 0.096 0.096 0.096 0.096 6,720 3
APL 0.005 0.00 0.00% 0.005 0.0052 0.005 0.005 216,600 16
APO 0.99 0.01 1.02% 0.98 0.99 0.99 0.98 2,960 2
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 11.02 0 0
APX 17.76 0.32 1.83% 17.50 17.88 17.76 17.44 20,475,044 284
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 0.246 0 0
AREIT 36.00 0.05 0.14% 35.95 36.05 36.00 35.95 1,997,600 155
ASLAG 1.10 -0.02 -1.79% 1.14 1.14 1.10 1.12 607,360 40
AT 18.68 0.76 4.24% 18.00 18.70 18.68 17.92 44,688,118 299
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.39 0.00 0.00% 0.405 0.405 0.39 0.39 159,000 5
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.30 0.10 0.23% 43.30 43.30 43.30 43.20 433,000 2
AXLM 0.00 0.00 0.00% 0.00 0.00 0.00 2.67 0 0
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
BC 6.09 -0.10 -1.62% 6.19 6.19 6.09 6.19 1,843 3
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 7.70 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 123.30 1.30 1.07% 123.30 124.90 123.30 122.00 93,346,364 2,809
BEL 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 3,390 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.03 0.002 7.14% 0.029 0.03 0.03 0.028 14,600 3
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.465 0 0
BLOOM 1.87 -0.03 -1.58% 1.90 1.90 1.87 1.90 163,500 17
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.02 0.02 0.20% 10.00 10.02 10.02 10.00 9,012 5
BPI 98.95 -0.05 -0.05% 99.00 100.00 98.95 99.00 12,211,604 682
BRN 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 830 1
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.60 0 0
BRNPB 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 40,200 1
BRNPC 102.50 -0.90 -0.87% 102.50 102.50 102.50 103.40 51,250 1
BSC 0.106 0.001 0.95% 0.105 0.106 0.106 0.105 30,730 5
C 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 1,090 1
CA 0.00 0.00 0.00% 0.00 0.00 0.00 57.10 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 8.80 0.05 0.57% 8.80 8.80 8.80 8.75 2,640 3
CBC 48.70 0.20 0.41% 48.50 48.95 48.70 48.50 175,095 15
CDC 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 6,120 6
CEB 25.05 -0.15 -0.60% 25.20 25.25 25.05 25.20 294,770 33
CEBCP 29.50 -0.50 -1.67% 29.50 29.50 29.50 30.00 2,950 1
CEI 0.088 0.00 0.00% 0.088 0.088 0.088 0.088 44,000 1
CEU 11.96 0.00 0.00% 11.96 11.96 11.96 11.96 17,940 5
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.00 0.00 0.00% 0.00 0.00 0.00 1.11 0 0
CIC 0.00 0.00 0.00% 0.00 0.00 0.00 10.66 0 0
CLI 1.91 -0.04 -2.05% 1.95 1.95 1.91 1.95 51,930 3
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 951.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
CNPF 28.35 0.05 0.18% 28.30 28.55 28.35 28.30 1,973,390 46
CNVRG 9.13 0.08 0.88% 9.15 9.21 9.13 9.05 2,297,066 100
COL 1.20 0.02 1.69% 1.18 1.20 1.20 1.18 8,360 3
COSCO 7.39 0.04 0.54% 7.35 7.39 7.39 7.35 358,343 42
CPG 0.64 -0.02 -3.03% 0.65 0.65 0.64 0.66 39,150 5
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.80 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
CREC 0.00 0.00 0.00% 0.00 0.00 0.00 4.52 0 0
CREIT 2.77 0.00 0.00% 2.77 2.79 2.77 2.77 463,630 67
CROWN 1.85 -0.04 -2.12% 1.85 1.85 1.85 1.89 16,650 2
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 12.96 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.76 0.00 0.00% 12.76 12.78 12.76 12.76 500,726 26
DDMPR 1.04 0.01 0.97% 1.03 1.04 1.04 1.03 135,110 18
DDPR 91.00 0.00 0.00% 91.00 91.00 91.00 91.00 19,110 5
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 3.41 0 0
DFNN 0.64 0.02 3.23% 0.64 0.64 0.64 0.62 2,560 2
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.54 0.00 0.00% 0.55 0.55 0.54 0.54 657,620 42
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
DMC 6.61 -0.03 -0.45% 6.64 6.65 6.61 6.64 387,287 95
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 4.70 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.48 0.03 0.87% 3.45 3.48 3.48 3.45 189,930 17
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 0.99 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.81 0 0
ECVC 0.30 -0.005 -1.64% 0.30 0.30 0.30 0.305 12,000 1
EEI 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 37,800 2
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.25 0.25 0.26% 96.00 96.25 96.25 96.00 219,404 4
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 0.025 0 0
ELI 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 10,000 2
EMI 15.12 0.00 0.00% 15.12 15.12 15.12 15.12 3,024 2
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
EURO 1.34 0.00 0.00% 1.34 1.34 1.34 1.34 112,560 11
EW 9.93 -0.01 -0.10% 9.75 9.93 9.93 9.94 80,323 9
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
FB 47.50 -0.25 -0.52% 47.80 48.00 47.50 47.75 2,031,125 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 0.00 0.00% 0.79 0.79 0.79 0.79 90,060 4
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
FDCPB 960.00 27.00 2.89% 960.00 960.00 960.00 933.00 9,600 1
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 0.00 790.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.70 0 0
FGEN 19.86 0.36 1.85% 19.98 20.00 19.86 19.50 41,780 11
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 0.01 0.35% 2.89 2.90 2.90 2.89 46,280 6
FIN 1,845.52 2.84 0.15% 1,849.00 1,858.07 1,843.35 1,842.68 403,687,079 7,429
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.68 0.00 0.00% 0.68 0.70 0.68 0.68 162,970 18
FNI 1.52 0.00 0.00% 1.53 1.53 1.52 1.52 99,300 8
FOOD 0.58 0.00 0.00% 0.57 0.59 0.58 0.58 192,130 29
FPH 81.45 0.00 0.00% 81.50 81.50 81.45 81.45 106,759 13
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
FRUIT 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
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 6.85 0.19 2.85% 6.74 6.88 6.85 6.66 196,013,261 2,391
GEO 0.00 0.00 0.00% 0.00 0.00 0.00 0.079 0 0
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 620 1
GLO 1,465.00 1.00 0.07% 1,476.00 1,480.00 1,465.00 1,464.00 9,525,535 222
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,940.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,975.00 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 3.25 0.00 0.00% 3.25 3.25 3.25 3.25 425,720 8
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.09 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GREEN 0.136 0.001 0.74% 0.129 0.136 0.136 0.135 7,930 4
GSMI 210.00 0.00 0.00% 210.00 210.40 210.00 210.00 199,314 27
GTCAP 455.40 -4.80 -1.04% 460.20 460.20 455.40 460.20 109,808 17
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 4,334.58 56.57 1.32% 4,300.26 4,337.74 4,300.26 4,278.01 20,262,467 1,170
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.88 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 0.00 0.00 0.00% 0.00 0.00 0.00 1.37 0 0
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 773.00 -36.00 -4.45% 808.00 808.50 773.00 809.00 895,743,980 5,202
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.62 0 0
IMI 5.69 0.19 3.45% 5.50 5.69 5.69 5.50 1,277,472 150
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.90 0 0
IND 7,347.55 47.41 0.65% 7,311.55 7,361.30 7,311.32 7,300.14 67,037,455 3,108
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.64 -0.05 -1.86% 2.69 2.69 2.64 2.69 229,430 16
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
IPO 6.99 0.25 3.71% 6.99 6.99 6.99 6.74 7,689 3
IS 0.137 0.00 0.00% 0.137 0.137 0.137 0.137 1,370 1
JAS 2.16 0.38 21.35% 1.78 2.16 2.16 1.78 180,240 24
JFC 145.00 1.00 0.69% 144.10 146.10 145.00 144.00 14,570,661 352
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 17.16 0.00 0.00% 17.18 17.24 17.16 17.16 534,676 57
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.09 0 0
KEEPR 1.84 0.01 0.55% 1.82 1.85 1.84 1.83 680,720 38
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.54 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 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 9.79 -0.01 -0.10% 9.79 9.79 9.79 9.80 979 1
LC 0.231 0.005 2.21% 0.23 0.239 0.231 0.226 3,022,150 50
LCB 0.225 0.00 0.00% 0.225 0.225 0.225 0.225 38,250 6
LFM 19.50 0.00 0.00% 19.50 19.50 19.50 19.50 1,950 1
LMG 0.305 -0.005 -1.61% 0.305 0.305 0.305 0.31 9,150 1
LODE 0.42 0.005 1.20% 0.42 0.42 0.42 0.415 8,400 2
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.68 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.02 0 0
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.40 0 0
LSC 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 1
LTG 15.10 0.10 0.67% 15.00 15.10 15.10 15.00 544,044 103
LTL 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 7,634,170 86
M-O 19,384.96 320.24 1.68% 19,201.21 19,449.01 19,193.53 19,064.72 82,045,559 1,043
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0084 0 0
MAB 0.0082 0.0002 2.50% 0.0081 0.0082 0.0082 0.008 122,000 2
MAC 0.00 0.00 0.00% 0.00 0.00 0.00 3.26 0 0
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 580 1
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 36,750 4
MAXS 1.89 0.00 0.00% 1.89 1.89 1.89 1.89 1,890 1
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.16 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 0 0
MBT 60.85 -0.65 -1.06% 61.50 61.50 60.85 61.50 21,256,936 1,197
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.094 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
MEG 2.28 -0.01 -0.44% 2.30 2.30 2.28 2.29 3,688,200 95
MER 437.40 13.40 3.16% 427.20 438.00 437.40 424.00 16,020,224 469
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,736.00 0 0
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 0.074 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 6.44 0.05 0.78% 6.40 6.45 6.44 6.39 6,441,691 322
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.60 -0.02 -3.23% 0.62 0.62 0.60 0.62 35,870 10
MREIT 13.52 0.00 0.00% 13.52 13.52 13.52 13.52 682,160 124
MRSGI 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 5,300 2
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.19 0 0
MWC 29.60 0.50 1.72% 29.30 29.75 29.60 29.10 725,580 65
MWIDE 5.31 0.03 0.57% 5.28 5.32 5.31 5.28 876,881 45
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 0.00 100.00 0 0
MWP6B 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 202,950 2
MWP6C 102.10 -0.90 -0.87% 102.10 102.10 102.10 103.00 8,168 2
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 99.70 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.90 0 0
MYNLD 16.92 -0.02 -0.12% 16.98 17.02 16.92 16.94 2,131,416 216
NI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 2,600 1
NIKL 3.87 -0.05 -1.28% 3.92 3.92 3.87 3.92 135,740 9
NOW 0.38 0.00 0.00% 0.38 0.38 0.38 0.38 3,800 1
NRCP 1.22 0.00 0.00% 1.22 1.22 1.22 1.22 1,220 1
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.80 0.55 1.61% 34.30 34.95 34.80 34.25 4,581,845 117
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
OPM 0.014 -0.001 -6.67% 0.014 0.014 0.014 0.015 5,600 4
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 36,400 1
ORE 0.56 0.01 1.82% 0.56 0.56 0.56 0.55 2,240 2
OV 0.01 0.00 0.00% 0.01 0.01 0.01 0.01 10,000 1
PA 2.12 -0.17 -7.42% 2.11 2.27 2.12 2.29 75,800 8
PAL 4.30 0.00 0.00% 4.30 4.31 4.30 4.30 223,630 19
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.81 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 6.98 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.18 -0.03 -1.36% 2.21 2.21 2.18 2.21 59,320 10
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 4.77 0 0
PGOLD 39.50 -0.15 -0.38% 39.65 39.65 39.50 39.65 182,105 24
PHA 0.215 -0.005 -2.27% 0.222 0.222 0.215 0.22 745,550 23
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.02 0 0
PHR 0.46 -0.005 -1.08% 0.455 0.465 0.46 0.465 99,750 17
PIZZA 5.44 -0.02 -0.37% 5.03 5.44 5.44 5.46 4,772 5
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 6.19 -0.11 -1.75% 6.30 6.30 6.19 6.30 1,086,603 146
PMPC 7.20 -0.03 -0.41% 7.20 7.20 7.20 7.23 12,960 1
PNB 77.45 -0.55 -0.71% 78.10 78.20 77.45 78.00 1,715,447 141
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 0.00 0.00% 16.60 16.60 16.50 16.50 16,520 5
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 0.90 -0.01 -1.10% 0.90 0.90 0.90 0.91 43,200 17
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 0.00 995.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 966.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 986.50 0 0
PRF4E 985.00 -2.00 -0.20% 985.00 985.00 985.00 987.00 522,050 4
PRIM 0.84 -0.01 -1.18% 0.86 0.86 0.84 0.85 62,350 8
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
PRO 1,777.48 0.47 0.03% 1,780.96 1,790.33 1,777.05 1,777.01 49,068,585 2,248
PSB 55.00 5.40 10.89% 55.00 55.00 55.00 49.60 5,500 1
PSE 208.00 0.00 0.00% 208.00 208.00 208.00 208.00 8,320 3
PSEI 5,644.76 -33.16 -0.58% 5,693.11 5,696.84 5,634.65 5,677.92 1,263,860,935 15,019
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 11.00 0.30 2.80% 10.96 11.12 11.00 10.70 8,710,108 189
PXP 2.89 -0.06 -2.03% 2.94 2.94 2.89 2.95 55,660 4
RCB 20.30 -0.10 -0.49% 20.40 20.40 20.30 20.40 115,770 5
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.47 0 0
RCR 6.15 0.05 0.82% 6.15 6.20 6.15 6.10 3,891,418 305
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 3.26 0 0
RFM 5.13 -0.03 -0.58% 5.16 5.19 5.13 5.16 113,666 53
RLC 15.96 0.12 0.76% 15.84 16.04 15.96 15.84 776,184 65
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
ROCK 0.00 0.00 0.00% 0.00 0.00 0.00 2.63 0 0
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 2.96 0 0
SCC 11.14 0.14 1.27% 11.00 11.20 11.14 11.00 6,127,332 157
SECB 62.10 -1.05 -1.66% 62.60 62.60 62.10 63.15 435,371 20
SEVN 32.00 0.00 0.00% 32.00 32.00 32.00 32.00 54,400 2
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 1.02 0 0
SGI 1.15 0.01 0.88% 1.11 1.15 1.15 1.14 74,290 6
SGP 21.25 -0.75 -3.41% 21.55 21.85 21.25 22.00 7,431,500 238
SHLPH 7.98 -0.02 -0.25% 8.00 8.00 7.98 8.00 434,795 67
SHNG 2.78 0.00 0.00% 2.78 2.78 2.78 2.78 2,780 1
SLF 4,798.00 0.00 0.00% 4,798.00 4,798.00 4,798.00 4,798.00 47,980 1
SLI 1.74 0.00 0.00% 1.74 1.74 1.74 1.74 1,740 1
SM 559.00 17.00 3.14% 551.00 559.50 559.00 542.00 9,829,100 318
SMC 66.00 0.00 0.00% 66.00 66.05 66.00 66.00 942,507 140
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 78.50 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2O 0.00 0.00 0.00% 0.00 0.00 0.00 77.45 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 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
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 75.20 0 0
SMC2U 75.85 0.00 0.00% 75.85 75.85 75.85 75.85 759 1
SMC2V 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 14,440 3
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2X 78.45 -0.05 -0.06% 78.45 78.45 78.45 78.50 5,492 3
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.12 -0.04 -0.23% 17.18 17.42 17.12 17.16 4,391,394 228
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 0.00 0.00 0.00% 0.00 0.00 0.00 9.00 0 0
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
SPNEC 1.36 -0.01 -0.73% 1.37 1.38 1.36 1.37 537,630 70
SRDC 30.90 0.00 0.00% 30.90 30.90 30.90 30.90 3,090 1
SSI 1.91 -0.07 -3.54% 1.91 1.91 1.91 1.98 59,210 4
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 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 0.42 0 0
SVC 2,773.52 -95.58 -3.33% 2,868.07 2,868.07 2,757.84 2,869.10 973,796,207 6,281
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.125 0 0
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 5,400 6
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.38 0 0
TECH 1.28 0.01 0.79% 1.29 1.29 1.28 1.27 356,160 35
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,122.00 4.00 0.36% 1,120.00 1,129.00 1,122.00 1,118.00 359,280 34
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 53.05 0 0
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 1.71 0.01 0.59% 1.71 1.71 1.71 1.70 66,690 4
TOPA1 0.00 0.00 0.00% 0.00 0.00 0.00 100.50 0 0
TOPA2 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.53 0.03 2.00% 1.50 1.54 1.53 1.50 369,190 45
UBP 20.50 0.00 0.00% 20.50 20.50 20.50 20.50 10,250 3
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.0086 0 0
UPSON 0.76 -0.02 -2.56% 0.77 0.78 0.76 0.78 5,370 5
URC 61.10 -0.90 -1.45% 62.00 62.00 61.10 62.00 1,444,769 291
V 1.27 0.01 0.79% 1.26 1.27 1.27 1.26 189,080 3
VITA 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
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 12.46 -0.22 -1.74% 12.44 12.50 12.46 12.68 10,077,608 73
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
WLCON 5.04 -0.06 -1.18% 5.10 5.10 5.04 5.10 1,059,879 84
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
X 0.234 0.01 4.46% 0.224 0.234 0.234 0.224 41,850 8
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.61 0 0
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 Nov 10, 2026 10:16:06 AM