PSEi
5,821.51
15.34 (0.26%)
PSE INDEX
71,375,009
4,841,396,320.80
9
18
3
61,891
1,888,088,188.27
595,874,691.69
ALL
3,238.61
4.43 (0.14%)
ALL SHARES
986,585,915
7,048,323,513.67
92
83
73
110,360
2,359,713,632.68
744,885,441.69
FIN
1,811.06
-11.07 (-0.61%)
FINANCIALS
228,511,708
2,182,695,261.06
9
11
3
42,433
686,699,959.34
371,367,098.59
HDG
4,344.56
-16.96 (-0.39%)
HOLDING FIRMS
12,708,954
548,961,189.35
12
14
11
11,225
103,644,148.42
54,250,000.00
IND
7,463.26
-42.68 (-0.57%)
INDUSTRIAL
54,970,468
743,327,718.13
26
21
22
23,218
139,102,525.43
0.00
M-O
18,932.07
80.76 (0.43%)
MINING & OIL
71,083,832
89,116,927.31
9
5
7
2,697
3,054,948.29
0.00
PRO
1,840.88
16.96 (0.93%)
PROPERTY
129,820,169
663,453,934.33
16
12
13
12,954
91,128,421.78
0.00
SVC
3,041.76
45.98 (1.53%)
SERVICES
486,179,813
2,818,743,262.17
18
15
17
17,736
1,335,877,872.43
319,268,343.10
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 0.00 0.00 0.00% 0.00 0.00 0.00 2.07 0 0
ABA 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 12,400 3
ABG 21.60 -0.50 -2.26% 22.10 22.35 21.60 22.10 10,149,075 376
ABS 2.51 0.01 0.40% 2.50 2.51 2.51 2.50 208,030 52
ABSP 3.04 0.84 38.18% 3.25 3.25 3.04 2.20 66,340 10
AC 549.00 4.00 0.73% 545.00 549.00 549.00 545.00 135,393,215 1,817
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.63 0.01 0.38% 2.63 2.66 2.63 2.62 5,020,140 241
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
ACENB 1,026.00 -4.00 -0.39% 1,030.00 1,030.00 1,026.00 1,030.00 436,210 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 0.00 0.00 0.00% 0.00 0.00 0.00 2,404.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,860.00 -40.00 -2.11% 1,870.00 1,870.00 1,860.00 1,900.00 930,680 6
ACPB4 1,914.00 -3.00 -0.16% 1,918.00 1,918.00 1,914.00 1,917.00 297,270 2
ACR 0.97 0.03 3.19% 0.94 0.98 0.97 0.94 1,515,400 137
AETF 97.60 -0.20 -0.20% 97.50 97.80 97.60 97.80 201,159 29
AEV 40.00 0.05 0.13% 39.95 40.05 40.00 39.95 88,404,285 928
AGI 8.99 0.04 0.45% 9.00 9.00 8.99 8.95 4,251,026 178
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,050 1
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 490.00 0 0
ALCPF 489.00 -1.00 -0.20% 490.00 490.00 489.00 490.00 401,000 2
ALCPG 495.00 0.00 0.00% 495.00 496.00 495.00 495.00 361,550 15
ALCPH 513.00 0.00 0.00% 513.00 513.00 513.00 513.00 41,040 3
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 16.00 0.48 3.09% 15.52 16.12 16.00 15.52 264,195,888 3,102
ALL 3,238.61 4.43 0.14% 3,242.05 3,243.46 3,229.51 3,234.18 7,048,323,514 110,360
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.10 0.01 0.92% 1.08 1.11 1.10 1.09 299,830 38
ALTER 0.61 0.00 0.00% 0.61 0.63 0.61 0.61 788,300 38
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
ANS 16.50 0.20 1.23% 16.48 16.50 16.50 16.30 125,394 2
AP 46.50 0.50 1.09% 46.10 46.50 46.50 46.00 97,184,265 964
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.104 0.00 0.00% 0.104 0.104 0.104 0.104 1,040 1
APL 0.0055 -0.0002 -3.51% 0.0056 0.0057 0.0055 0.0057 2,299,800 65
APO 1.13 0.03 2.73% 1.11 1.13 1.13 1.10 16,930 5
APVI 11.00 -0.40 -3.51% 11.46 11.46 11.00 11.40 3,392 2
APX 16.70 -0.22 -1.30% 16.90 16.98 16.70 16.92 28,139,602 984
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.255 0.005 2.00% 0.25 0.255 0.255 0.25 93,100 10
AREIT 36.25 -0.35 -0.96% 36.90 36.95 36.25 36.60 9,712,855 524
ASLAG 1.13 0.00 0.00% 1.13 1.14 1.13 1.13 245,690 27
AT 18.60 0.28 1.53% 18.56 18.74 18.60 18.32 16,680,428 339
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.43 0.025 6.17% 0.435 0.435 0.43 0.405 205,450 13
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.90 -0.70 -1.57% 44.60 45.00 43.90 44.60 8,597,880 63
AXLM 2.81 0.01 0.36% 2.80 2.81 2.81 2.80 490,020 15
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
BC 6.06 -0.24 -3.81% 6.30 6.30 6.06 6.30 677,936 6
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 8.00 -0.50 -5.88% 8.00 8.00 8.00 8.50 4,800 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 117.80 -0.70 -0.59% 118.50 118.60 117.80 118.50 165,765,644 3,017
BEL 1.08 -0.01 -0.92% 1.10 1.10 1.08 1.09 178,940 11
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 0.00 0.00% 0.029 0.029 0.029 0.029 2,900 1
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
BLOOM 1.92 0.01 0.52% 1.92 1.95 1.92 1.91 3,740,810 180
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.50 0.14 1.35% 10.36 10.50 10.50 10.36 700,002 43
BPI 98.35 -0.80 -0.81% 99.25 99.90 98.35 99.15 157,399,711 4,932
BRN 0.74 -0.02 -2.63% 0.74 0.76 0.74 0.76 23,000 5
BRNP 99.55 0.05 0.05% 99.55 99.55 99.55 99.50 10,951 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPC 103.50 0.00 0.00% 103.50 103.50 103.50 103.50 25,875 1
BSC 0.105 -0.001 -0.94% 0.106 0.107 0.105 0.106 107,550 9
C 1.08 0.07 6.93% 1.01 1.08 1.08 1.01 1,047,190 45
CA 58.00 -0.35 -0.60% 58.30 58.30 58.00 58.35 17,673 7
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 9.15 0.00 0.00% 9.15 9.15 9.15 9.15 1,830 1
CBC 47.60 0.00 0.00% 48.00 48.50 47.60 47.60 13,511,990 573
CDC 0.54 -0.01 -1.82% 0.55 0.55 0.54 0.55 11,360 7
CEB 23.90 0.85 3.69% 23.05 23.90 23.90 23.05 7,784,710 206
CEBCP 28.00 0.00 0.00% 28.00 28.00 28.00 28.00 162,400 12
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.088 0 0
CEU 13.38 -0.04 -0.30% 13.42 13.44 13.38 13.42 129,006 16
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.12 0.00 0.00% 1.12 1.13 1.12 1.12 559,840 35
CIC 11.04 0.16 1.47% 10.88 11.04 11.04 10.88 12,120 5
CLI 1.93 -0.02 -1.03% 2.00 2.00 1.93 1.95 136,870 16
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
CNPF 29.30 -1.00 -3.30% 30.30 30.30 29.30 30.30 44,446,945 800
CNVRG 9.58 0.23 2.46% 9.35 9.64 9.58 9.35 37,383,356 2,410
COL 1.25 -0.03 -2.34% 1.28 1.28 1.25 1.28 479,550 56
COSCO 7.31 -0.05 -0.68% 7.36 7.40 7.31 7.36 2,708,007 117
CPG 0.64 0.00 0.00% 0.63 0.64 0.64 0.64 1,071,980 44
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.50 1.00 1.00% 101.50 101.50 101.50 100.50 4,060 4
CPM 2.18 0.01 0.46% 1.98 2.18 2.18 2.17 27,950 8
CREC 4.53 0.13 2.95% 4.40 4.53 4.53 4.40 84,590 5
CREIT 2.86 -0.02 -0.69% 2.88 2.90 2.86 2.88 3,079,280 370
CROWN 1.88 -0.02 -1.05% 1.90 1.90 1.88 1.90 247,520 15
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 12.42 0 0
CTS 0.32 -0.01 -3.03% 0.325 0.325 0.32 0.33 96,500 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.70 0.00 0.00% 11.56 11.74 11.70 11.70 2,076,384 69
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 1,399,560 97
DDPR 89.90 0.20 0.22% 90.00 90.00 89.90 89.70 4,553,749 63
DELM 3.40 0.10 3.03% 3.40 3.40 3.40 3.30 17,000 3
DFNN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 3,900 3
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.59 0.00 0.00% 0.58 0.59 0.59 0.59 1,613,490 215
DIZ 3.25 0.00 0.00% 3.25 3.25 3.25 3.25 13,000 2
DMC 7.25 -0.04 -0.55% 7.29 7.37 7.25 7.29 22,663,361 819
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 4.75 0.00 0.00% 4.75 4.75 4.75 4.75 28,500 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.41 0.01 0.29% 3.40 3.43 3.41 3.40 1,889,410 54
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.01 0.02 2.02% 0.94 1.01 1.01 0.99 8,718,410 43
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
EEI 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 45,600 3
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 96.00 0 0
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPE 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.026 0.00 0.00% 0.026 0.026 0.026 0.026 7,800 3
ELI 0.104 0.00 0.00% 0.104 0.104 0.104 0.104 2,080 2
EMI 15.14 -0.04 -0.26% 15.24 15.24 15.14 15.18 30,077,808 52
ENEX 3.25 0.05 1.56% 3.25 3.25 3.25 3.20 13,000 3
EURO 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 9,040 1
EW 9.81 -0.11 -1.11% 9.97 9.97 9.81 9.92 3,311,368 153
FAF 0.475 -0.015 -3.06% 0.475 0.475 0.475 0.49 4,750 1
FB 44.50 -0.05 -0.11% 45.00 45.20 44.50 44.55 17,756,030 135
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 1,011.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FCG 0.78 0.00 0.00% 0.78 0.79 0.78 0.78 1,052,660 56
FDC 4.00 0.00 0.00% 4.00 4.00 4.00 4.00 4,000 1
FDCPA 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 89,100 3
FDCPB 1,010.00 10.00 1.00% 1,030.00 1,030.00 1,010.00 1,000.00 25,650 2
FERRO 3.70 -0.30 -7.50% 4.00 4.00 3.70 4.00 48,110 9
FEU 790.00 0.00 0.00% 790.00 790.00 790.00 790.00 15,800 2
FFI 7.78 0.09 1.17% 7.70 7.78 7.78 7.69 3,088 2
FGEN 20.25 -0.10 -0.49% 20.35 20.50 20.25 20.35 6,637,825 148
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.01 0.34% 2.91 2.93 2.92 2.91 1,056,640 42
FIN 1,811.06 -11.07 -0.61% 1,822.63 1,822.70 1,804.61 1,822.13 2,182,695,261 42,433
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.85 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.69 -0.01 -1.43% 0.69 0.70 0.69 0.70 225,120 41
FNI 1.71 0.06 3.64% 1.68 1.72 1.71 1.65 663,440 61
FOOD 0.49 0.02 4.26% 0.47 0.495 0.49 0.47 43,900 8
FPH 86.05 0.00 0.00% 86.05 86.05 86.05 86.05 1,670,226 14
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FRUIT 0.66 0.00 0.00% 0.66 0.67 0.66 0.66 5,990 5
FYN 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FYNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GCASH 6.59 -0.01 -0.15% 6.61 6.62 6.59 6.60 1,294,110,916 24,813
GEO 0.00 0.00 0.00% 0.00 0.00 0.00 0.081 0 0
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 123,500 5
GLO 1,545.00 5.00 0.32% 1,540.00 1,550.00 1,545.00 1,540.00 52,868,825 1,714
GLOBA 1,861.00 11.00 0.59% 1,861.00 1,861.00 1,861.00 1,850.00 9,305 1
GLOBB 1,964.00 54.00 2.83% 1,964.00 1,964.00 1,964.00 1,910.00 9,820 1
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 3.34 0.00 0.00% 3.34 3.35 3.34 3.34 420,850 37
GMAP 3.21 0.00 0.00% 3.31 3.31 3.21 3.21 125,640 10
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 4.98 0 0
GREEN 0.131 0.00 0.00% 0.131 0.131 0.131 0.131 10,480 8
GSMI 220.00 0.40 0.18% 222.60 222.60 220.00 219.60 4,275,934 277
GTCAP 438.20 -5.20 -1.17% 443.00 443.00 438.20 443.40 28,771,396 611
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 4,344.56 -16.96 -0.39% 4,362.56 4,363.11 4,327.55 4,361.52 548,961,189 11,225
HI 4.99 0.02 0.40% 4.99 4.99 4.99 4.97 4,990 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.39 -0.02 -1.42% 1.37 1.39 1.39 1.41 1,586,410 35
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 860.00 20.00 2.38% 852.00 860.00 860.00 840.00 1,875,633,815 5,911
IDC 0.61 0.01 1.67% 0.60 0.61 0.61 0.60 57,020 6
IMI 5.69 0.20 3.64% 5.49 5.75 5.69 5.49 15,830,506 968
IMP 0.98 0.15 18.07% 0.98 0.98 0.98 0.83 2,940 3
IND 7,463.26 -42.68 -0.57% 7,513.94 7,536.80 7,447.12 7,505.94 743,327,718 23,218
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.97 0.19 6.83% 2.80 3.02 2.97 2.78 12,121,430 466
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.68 0 0
IPO 7.14 0.00 0.00% 7.14 7.14 7.14 7.14 11,424 10
IS 0.134 0.004 3.08% 0.13 0.135 0.134 0.13 589,420 32
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 146.40 1.40 0.97% 145.00 147.50 146.40 145.00 45,408,428 2,141
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 17.20 -0.20 -1.15% 17.40 17.60 17.20 17.40 15,202,152 1,091
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.89 0.00 0.00% 1.89 1.91 1.89 1.89 2,051,990 49
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 1.34 -0.01 -0.74% 1.34 1.34 1.34 1.35 22,780 2
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.20 -0.48 -4.49% 10.68 10.68 10.20 10.68 22,050 10
LC 0.22 0.00 0.00% 0.22 0.22 0.22 0.22 349,800 10
LCB 0.223 0.00 0.00% 0.22 0.223 0.223 0.223 8,830 3
LFM 21.00 -1.45 -6.46% 21.00 21.00 21.00 22.45 33,600 6
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.45 -0.02 -4.26% 0.455 0.455 0.45 0.47 157,200 26
LOTO 1.70 0.00 0.00% 1.70 1.70 1.70 1.70 51,000 1
LPC 0.021 -0.001 -4.55% 0.021 0.022 0.021 0.022 33,700 8
LPZ 4.75 0.00 0.00% 4.75 4.75 4.75 4.75 1,900,000 8
LSC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 1,420 2
LTG 14.94 -0.18 -1.19% 15.16 15.20 14.94 15.12 48,633,682 2,021
LTL 1.20 0.00 0.00% 1.20 1.21 1.20 1.20 71,278,900 602
M-O 18,932.07 80.76 0.43% 18,883.23 18,986.31 18,853.58 18,851.31 89,116,927 2,697
MA 0.0083 0.00 0.00% 0.0083 0.0083 0.0083 0.0083 8,300 1
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
MAC 3.35 0.04 1.21% 3.40 3.40 3.35 3.31 953,190 25
MACAY 5.86 0.00 0.00% 5.86 5.86 5.86 5.86 1,172 2
MAH 0.62 -0.01 -1.59% 0.65 0.71 0.62 0.63 100,450 82
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 374,990 13
MAXS 2.09 0.05 2.45% 1.98 2.10 2.09 2.04 87,740 14
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.155 0 0
MBC 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 5,000 1
MBT 61.10 -0.85 -1.37% 61.95 61.95 61.10 61.95 125,896,981 6,329
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
MEDIC 0.235 -0.003 -1.26% 0.238 0.238 0.235 0.238 84,800 5
MEG 2.27 0.01 0.44% 2.26 2.28 2.27 2.26 14,089,950 562
MER 445.40 -10.60 -2.32% 456.00 456.40 445.40 456.00 147,309,306 3,252
MFC 2,530.00 20.00 0.80% 2,530.00 2,530.00 2,530.00 2,510.00 75,900 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 0 0
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.142 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 6.15 0.06 0.99% 6.09 6.19 6.15 6.09 17,560,938 1,208
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.65 0.00 0.00% 0.65 0.66 0.65 0.65 14,988,900 79
MREIT 13.68 0.08 0.59% 13.60 13.70 13.68 13.60 971,196 219
MRSGI 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 11,260 4
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.23 0 0
MWC 31.85 -0.35 -1.09% 32.20 32.70 31.85 32.20 58,195,715 1,415
MWIDE 5.29 -0.04 -0.75% 5.33 5.35 5.29 5.33 5,314,138 171
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 100.70 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP6B 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 1,338,480 4
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.40 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.80 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MYNLD 16.98 -0.02 -0.12% 17.02 17.46 16.98 17.00 48,656,164 2,254
NI 0.50 0.00 0.00% 0.495 0.50 0.50 0.50 192,580 26
NIKL 3.78 0.06 1.61% 3.72 3.83 3.78 3.72 6,032,010 248
NOW 0.35 -0.01 -2.78% 0.365 0.375 0.35 0.36 303,700 31
NRCP 1.27 0.01 0.79% 1.26 1.28 1.27 1.26 1,123,320 61
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.50 0.50 1.47% 34.00 34.60 34.50 34.00 18,449,000 487
OM 0.107 0.00 0.00% 0.107 0.107 0.107 0.107 8,560 8
OPM 0.014 0.00 0.00% 0.015 0.015 0.014 0.014 8,800 4
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 1,400 1
ORE 0.55 -0.01 -1.79% 0.56 0.56 0.55 0.56 17,040 10
OV 0.01 -0.001 -9.09% 0.011 0.011 0.01 0.011 538,300 24
PA 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 4,240 4
PAL 3.73 -0.02 -0.53% 3.75 3.75 3.73 3.75 3,817,280 43
PAX 2.76 -0.09 -3.16% 2.76 2.76 2.76 2.85 11,040 1
PBB 6.95 0.00 0.00% 6.94 6.95 6.95 6.95 202,108 29
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.23 0.03 1.36% 2.22 2.27 2.23 2.20 671,440 98
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.60 0.15 3.37% 4.45 4.60 4.60 4.45 101,050 8
PGOLD 40.00 0.00 0.00% 40.00 40.50 40.00 40.00 16,651,060 575
PHA 0.15 -0.005 -3.23% 0.149 0.155 0.15 0.155 63,990 9
PHC 1.62 0.00 0.00% 1.62 1.62 1.62 1.62 11,340 4
PHES 0.405 0.015 3.85% 0.40 0.405 0.405 0.39 72,100 3
PHN 14.50 -0.06 -0.41% 14.50 14.50 14.50 14.56 130,500 2
PHR 0.405 0.01 2.53% 0.40 0.415 0.405 0.395 10,784,550 377
PIZZA 5.19 0.09 1.76% 5.10 5.19 5.19 5.10 99,324 15
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.25 -0.05 -0.68% 7.34 7.40 7.25 7.30 25,001,056 692
PMPC 7.43 0.00 0.00% 7.43 7.43 7.43 7.43 743 1
PNB 75.95 2.70 3.69% 73.25 75.95 75.95 73.25 35,214,278 1,537
PNC 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
PNX 0.00 0.00 0.00% 0.00 0.00 0.00 4.17 0 0
PNX3A 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
PNX3B 0.00 0.00 0.00% 0.00 0.00 0.00 24.95 0 0
PNX4 0.00 0.00 0.00% 0.00 0.00 0.00 177.90 0 0
PNXP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
PORT 0.00 0.00 0.00% 0.00 0.00 0.00 7.30 0 0
PPC 16.50 -0.10 -0.60% 16.60 16.60 16.50 16.60 87,960 10
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
PREIT 0.93 0.03 3.33% 0.90 0.93 0.93 0.90 31,320 18
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 990.00 0.00 0.00% 995.00 998.00 990.00 990.00 934,000 4
PRF4B 982.00 0.00 0.00% 982.00 982.00 982.00 982.00 687,400 1
PRF4C 991.00 -0.50 -0.05% 991.00 991.00 991.00 991.50 118,920 2
PRF4D 968.50 0.00 0.00% 968.50 968.50 968.50 968.50 116,215 6
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
PRIM 0.84 0.01 1.20% 0.83 0.84 0.84 0.83 9,230 3
PRMX 1.09 0.05 4.81% 1.00 1.09 1.09 1.04 9,440 4
PRO 1,840.88 16.96 0.93% 1,823.85 1,852.70 1,823.85 1,823.92 663,453,934 12,954
PSB 49.50 0.50 1.02% 47.10 49.50 49.50 49.00 98,180 7
PSE 205.20 -2.80 -1.35% 205.20 205.60 205.20 208.00 461,704 11
PSEI 5,821.51 15.34 0.26% 5,829.30 5,831.90 5,799.40 5,806.17 4,841,396,321 61,891
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 10.56 0.04 0.38% 10.52 10.68 10.56 10.52 16,308,844 314
PXP 3.03 0.03 1.00% 3.08 3.08 3.03 3.00 480,800 23
RCB 20.05 0.05 0.25% 20.15 20.15 20.05 20.00 345,935 4
RCI 2.45 -0.02 -0.81% 2.45 2.58 2.45 2.47 376,450 23
RCR 6.18 -0.05 -0.80% 6.23 6.31 6.18 6.23 17,790,252 1,561
REDC 9.70 0.00 0.00% 9.66 9.70 9.70 9.70 10,642 5
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
RFM 5.18 0.02 0.39% 5.17 5.20 5.18 5.16 507,387 162
RLC 15.90 -0.30 -1.85% 16.02 16.12 15.90 16.20 13,508,860 740
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
ROCK 2.79 0.33 13.41% 2.46 2.87 2.79 2.46 329,860 25
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 3.03 0 0
SCC 11.74 -0.12 -1.01% 12.08 12.12 11.74 11.86 19,233,294 1,461
SECB 62.35 0.05 0.08% 62.50 62.75 62.35 62.30 3,100,237 238
SEVN 32.05 0.40 1.26% 32.85 32.85 32.05 31.65 141,655 11
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.049 0 0
SFIP 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 3,150 3
SGI 1.21 0.04 3.42% 1.17 1.21 1.21 1.17 164,680 11
SGP 24.95 -0.20 -0.80% 25.15 25.25 24.95 25.15 52,688,125 2,115
SHLPH 8.00 0.10 1.27% 7.90 8.10 8.00 7.90 46,651,966 396
SHNG 2.90 0.08 2.84% 2.90 2.90 2.90 2.82 352,440 21
SLF 4,800.00 0.00 0.00% 4,800.00 4,800.00 4,800.00 4,800.00 48,000 2
SLI 1.72 0.04 2.38% 1.69 1.72 1.72 1.68 43,490 15
SM 550.00 -5.00 -0.90% 555.00 557.50 550.00 555.00 115,575,185 2,305
SMC 66.70 0.00 0.00% 66.70 67.10 66.70 66.70 15,429,472 557
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 79.80 -0.50 -0.62% 80.10 80.10 79.80 80.30 1,190,053 14
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 76.80 1.05 1.39% 76.80 76.80 76.80 75.75 6,144 3
SMC2O 78.00 0.00 0.00% 77.90 78.00 78.00 78.00 667,653 11
SMC2P 72.00 -2.50 -3.36% 72.00 72.00 72.00 74.50 576,000 2
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.60 0 0
SMC2S 74.00 0.00 0.00% 74.00 74.00 74.00 74.00 740 1
SMC2T 75.30 0.00 0.00% 75.30 75.30 75.30 75.30 12,048 3
SMC2U 75.00 -0.95 -1.25% 75.00 75.00 75.00 75.95 52,500 1
SMC2V 76.00 -0.50 -0.65% 76.50 76.50 76.00 76.50 1,048,804 14
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2X 78.90 1.20 1.54% 77.70 78.90 78.90 77.70 95,018 5
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.08 0.28 1.57% 17.80 18.20 18.08 17.80 240,809,252 3,753
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.77 0.03 0.34% 8.74 8.80 8.77 8.74 87,462 13
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.24 0.00 0.00% 1.24 1.24 1.24 1.24 3,998,130 97
SRDC 31.95 1.65 5.45% 30.50 31.95 31.95 30.30 9,440 3
SSI 1.95 -0.05 -2.50% 2.00 2.05 1.95 2.00 291,980 48
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 0.00 0.00% 1.28 1.28 1.28 1.28 7,680 4
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
SVC 3,041.76 45.98 1.53% 3,028.29 3,041.76 3,002.05 2,995.78 2,818,743,262 17,736
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 0.00 0.00% 0.116 0.116 0.116 0.116 82,360 3
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 8.61 0 0
TCB2D 6.35 0.04 0.63% 6.35 6.35 6.35 6.31 635 1
TECH 1.25 0.13 11.61% 1.12 1.26 1.25 1.12 8,858,400 377
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,200.00 -50.00 -4.00% 1,250.00 1,251.00 1,200.00 1,250.00 414,712,535 3,520
TFC 50.05 0.00 0.00% 50.05 50.05 50.05 50.05 1,502 3
TFHI 51.80 0.15 0.29% 53.85 53.85 51.80 51.65 12,354 6
TLII 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TLJJ 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TOP 1.73 0.02 1.17% 1.72 1.73 1.73 1.71 641,610 21
TOPA1 99.90 -0.10 -0.10% 99.90 99.95 99.90 100.00 30,974 6
TOPA2 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 1,010,000 8
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.49 0.07 4.93% 1.42 1.60 1.49 1.42 4,100,220 166
UBP 20.85 -0.05 -0.24% 20.90 21.00 20.85 20.90 730,935 31
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 117.90 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0096 0.0002 2.13% 0.0094 0.0096 0.0096 0.0094 95,800 7
UPSON 0.78 -0.02 -2.50% 0.79 0.84 0.78 0.80 134,320 28
URC 59.25 -0.50 -0.84% 59.75 60.70 59.25 59.75 37,293,933 2,768
V 1.29 0.01 0.78% 1.29 1.29 1.29 1.28 6,450 4
VITA 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 19,500 4
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 14.18 0.06 0.42% 14.12 14.26 14.18 14.12 21,805,088 145
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.41 -0.01 -0.18% 5.42 5.45 5.41 5.42 7,154,796 541
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.24 0.012 5.26% 0.229 0.242 0.24 0.228 25,760 4
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.069 0.00 0.00% 0.069 0.069 0.069 0.069 2,760 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 21, 2026 04:35:00 PM