PSEi
5,663.17
45.94 (0.82%)
PSE INDEX
83,113,243
5,767,076,795.83
18
10
2
50,078
2,150,574,329.17
806,612,238.81
ALL
3,174.69
15.83 (0.50%)
ALL SHARES
664,919,029
6,991,295,379.44
91
89
66
73,927
2,470,894,991.90
1,038,570,850.33
FIN
1,778.89
22.48 (1.28%)
FINANCIALS
9,357,163
701,541,678.94
14
4
3
12,370
278,579,149.98
212,801,053.28
HDG
4,257.88
16.93 (0.40%)
HOLDING FIRMS
11,789,551
455,045,241.36
9
17
12
7,532
126,527,647.36
31,147,633.38
IND
7,359.70
-22.44 (-0.30%)
INDUSTRIAL
66,343,973
738,997,567.41
36
21
14
16,593
91,173,481.16
21,577,281.60
M-O
18,764.21
-475.46 (-2.47%)
MINING & OIL
165,783,979
178,882,435.89
1
12
9
4,002
15,890,911.62
0.00
PRO
1,770.70
32.92 (1.89%)
PROPERTY
135,429,716
915,074,453.39
16
15
12
10,893
463,883,489.49
416,453,073.83
SVC
2,928.52
14.97 (0.51%)
SERVICES
265,291,887
4,000,030,638.57
14
16
15
22,372
1,494,492,292.34
356,591,808.24
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 2.10 0 0
ABA 0.305 0.005 1.67% 0.30 0.305 0.305 0.30 587,600 39
ABG 22.50 -0.60 -2.60% 23.10 24.50 22.50 23.10 7,494,515 304
ABS 2.47 0.00 0.00% 2.47 2.47 2.47 2.47 172,870 21
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
AC 530.00 -8.00 -1.49% 536.50 536.50 530.00 538.00 114,676,440 1,257
ACE 1.39 0.00 0.00% 1.39 1.39 1.39 1.39 1,390 1
ACEN 2.67 0.09 3.49% 2.58 2.68 2.67 2.58 13,651,240 207
ACENA 991.00 6.00 0.61% 985.50 991.00 991.00 985.00 59,185 2
ACENB 1,028.00 1.00 0.10% 1,030.00 1,030.00 1,028.00 1,027.00 20,580 2
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,460.00 0.00 0.00% 2,490.00 2,490.00 2,460.00 2,460.00 418,350 4
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 9,500 1
ACPB4 1,918.00 18.00 0.95% 1,910.00 1,918.00 1,918.00 1,900.00 238,830 5
ACR 0.95 -0.02 -2.06% 0.97 0.97 0.95 0.97 1,634,310 89
AETF 97.00 -0.80 -0.82% 97.80 97.80 97.00 97.80 635,735 53
AEV 39.00 0.80 2.09% 38.25 39.30 39.00 38.20 58,251,605 487
AGI 8.90 0.00 0.00% 8.90 9.06 8.90 8.90 5,654,968 196
AGIW 1.05 -0.01 -0.94% 1.05 1.05 1.05 1.06 1,050 1
ALCO 0.44 0.01 2.33% 0.44 0.44 0.44 0.43 44,000 1
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 490.00 0.00 0.00% 490.00 490.00 490.00 490.00 323,400 5
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 490.00 0 0
ALCPG 499.00 -1.00 -0.20% 500.00 500.00 499.00 500.00 774,980 8
ALCPH 513.50 1.00 0.20% 513.50 513.50 513.50 512.50 5,135 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.22 -0.04 -0.26% 15.20 15.38 15.22 15.26 73,305,438 1,675
ALL 3,174.69 15.83 0.50% 3,152.53 3,177.20 3,140.40 3,158.86 6,991,295,379 73,927
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.14 0.01 0.89% 1.13 1.14 1.14 1.13 1,740,310 73
ALTER 0.61 -0.01 -1.61% 0.62 0.62 0.61 0.62 19,210 15
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 0.00 0.00 0.00% 0.00 0.00 0.00 16.86 0 0
AP 46.00 0.05 0.11% 45.80 46.25 46.00 45.95 75,457,865 789
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.101 -0.002 -1.94% 0.101 0.101 0.101 0.103 1,010 1
APL 0.0057 0.00 0.00% 0.0057 0.0057 0.0057 0.0057 546,100 25
APO 1.14 -0.02 -1.72% 1.16 1.16 1.14 1.16 40,140 10
APVI 10.92 -0.28 -2.50% 10.92 10.92 10.92 11.20 2,184 1
APX 16.56 -0.60 -3.50% 17.00 17.00 16.56 17.16 40,891,706 1,194
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 5,100 2
AREIT 36.15 0.10 0.28% 36.50 36.55 36.15 36.05 32,510,765 681
ASLAG 1.08 -0.04 -3.57% 1.08 1.10 1.08 1.12 82,120 9
AT 18.00 -1.30 -6.74% 19.00 19.28 18.00 19.30 96,244,128 1,467
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 7,800 1
ATNB 0.395 0.005 1.28% 0.395 0.395 0.395 0.39 205,400 5
AUB 44.30 -1.45 -3.17% 47.00 47.00 44.30 45.75 2,636,895 53
AXLM 2.80 0.09 3.32% 2.80 2.80 2.80 2.71 56,000 5
BALAI 0.31 0.03 10.71% 0.29 0.31 0.31 0.28 106,000 9
BC 6.30 -0.15 -2.33% 6.40 6.40 6.30 6.45 160,700 6
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 8.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 113.50 1.50 1.34% 112.30 113.90 113.50 112.00 178,287,172 3,879
BEL 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 8,640 1
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 0.03 0.029 0.029 1,557,000 24
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
BLOOM 1.89 -0.02 -1.05% 1.91 1.92 1.89 1.91 6,274,440 280
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.40 -0.10 -0.95% 10.42 10.42 10.40 10.50 55,126 3
BPI 96.40 2.20 2.34% 94.20 96.45 96.40 94.20 81,729,452 2,664
BRN 0.74 -0.06 -7.50% 0.80 0.80 0.74 0.80 114,820 12
BRNP 99.00 -0.50 -0.50% 99.75 99.75 99.00 99.50 320,618 6
BRNPB 100.00 -0.20 -0.20% 101.00 101.00 100.00 100.20 206,105 7
BRNPC 103.20 0.00 0.00% 103.20 103.20 103.20 103.20 31,992 1
BSC 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 153,280 14
C 1.08 -0.02 -1.82% 1.10 1.18 1.08 1.10 1,911,070 161
CA 58.55 -0.05 -0.09% 58.55 58.55 58.55 58.60 586 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 9.16 0.16 1.78% 8.51 9.16 9.16 9.00 10,712 4
CBC 48.10 0.40 0.84% 48.00 49.65 48.10 47.70 8,729,050 294
CDC 0.53 -0.01 -1.85% 0.54 0.54 0.53 0.54 15,950 10
CEB 23.10 -0.40 -1.70% 24.00 24.00 23.10 23.50 7,540,475 300
CEBCP 29.85 -0.15 -0.50% 29.90 29.90 29.85 30.00 310,460 6
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.088 0 0
CEU 13.70 0.20 1.48% 13.96 13.98 13.70 13.50 181,406 32
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.17 0.03 2.63% 1.14 1.21 1.17 1.14 2,263,520 106
CIC 10.74 0.16 1.51% 10.74 10.76 10.74 10.58 19,346 4
CLI 2.00 0.04 2.04% 1.96 2.00 2.00 1.96 215,590 26
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 955.00 0 0
CLIA2 950.00 -45.00 -4.52% 980.00 980.00 950.00 995.00 1,767,600 26
CNPF 31.20 -0.15 -0.48% 31.35 31.40 31.20 31.35 17,655,060 207
CNVRG 8.67 -0.17 -1.92% 8.84 8.84 8.67 8.84 17,956,760 1,302
COL 1.55 0.01 0.65% 1.54 1.57 1.55 1.54 230,740 30
COSCO 7.32 -0.14 -1.88% 7.46 7.46 7.32 7.46 5,447,931 152
CPG 0.63 -0.01 -1.56% 0.63 0.63 0.63 0.64 1,040,490 40
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.25 0.25 0.25% 99.00 99.25 99.25 99.00 2,644,620 7
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.17 0 0
CREC 4.45 0.00 0.00% 4.45 4.45 4.45 4.45 4,450 1
CREIT 2.89 0.01 0.35% 2.88 2.94 2.89 2.88 3,717,090 277
CROWN 1.88 0.00 0.00% 1.87 1.88 1.88 1.88 144,630 7
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.33 0.01 3.13% 0.335 0.345 0.33 0.32 361,500 8
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.72 0.14 1.21% 11.58 11.72 11.72 11.58 3,432,872 94
DDMPR 1.04 0.00 0.00% 1.04 1.05 1.04 1.04 5,447,340 185
DDPR 89.70 -3.20 -3.44% 92.80 93.00 89.70 92.90 19,472,882 357
DELM 3.41 0.00 0.00% 3.41 3.41 3.41 3.41 10,230 3
DFNN 0.66 0.04 6.45% 0.66 0.66 0.66 0.62 1,980 3
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.58 0.00 0.00% 0.58 0.59 0.58 0.58 3,938,030 273
DIZ 3.30 0.00 0.00% 3.30 3.30 3.30 3.30 72,600 5
DMC 7.37 0.05 0.68% 7.32 7.42 7.37 7.32 8,128,615 523
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% 4.72 4.75 4.75 4.75 33,220 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.40 -0.02 -0.58% 3.42 3.45 3.40 3.42 1,208,660 85
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 0.00 0.00% 0.86 0.99 0.99 0.99 2,830 3
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.295 -0.02 -6.35% 0.295 0.295 0.295 0.315 53,100 5
EEI 1.89 0.07 3.85% 1.82 1.89 1.89 1.82 11,090 4
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.00 0.00% 95.00 96.00 96.00 96.00 1,140,960 8
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 0.025 0.00 0.00% 0.025 0.025 0.025 0.025 7,500 3
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
EMI 15.14 -0.02 -0.13% 15.24 15.32 15.14 15.16 30,493,774 101
ENEX 3.30 0.00 0.00% 3.30 3.59 3.30 3.30 29,990 7
EURO 1.19 0.05 4.39% 1.14 1.19 1.19 1.14 15,170 8
EW 9.90 -0.01 -0.10% 9.91 10.00 9.90 9.91 2,908,966 75
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.50 0 0
FB 45.00 0.00 0.00% 45.00 45.20 45.00 45.00 3,372,105 71
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 1,011.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FCG 0.78 0.00 0.00% 0.79 0.79 0.78 0.78 2,852,530 107
FDC 3.85 -0.03 -0.77% 3.85 3.85 3.85 3.88 3,850 1
FDCPA 1,000.00 0.00 0.00% 980.00 1,000.00 1,000.00 1,000.00 44,200 2
FDCPB 991.00 0.00 0.00% 991.00 991.00 991.00 991.00 49,550 5
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.65 0 0
FEU 800.00 5.00 0.63% 800.00 800.00 800.00 795.00 9,304,000 1
FFI 7.78 0.00 0.00% 7.78 7.78 7.78 7.78 778 1
FGEN 20.00 0.22 1.11% 19.74 20.40 20.00 19.78 9,504,977 304
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 0.05 1.75% 2.90 2.92 2.90 2.85 2,774,580 58
FIN 1,778.89 22.48 1.28% 1,756.74 1,778.89 1,756.74 1,756.41 701,541,679 12,370
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
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 0.70 0.69 0.69 104,910 23
FNI 1.64 -0.06 -3.53% 1.70 1.70 1.64 1.70 824,470 84
FOOD 0.48 0.02 4.35% 0.49 0.49 0.48 0.46 1,950,450 33
FPH 87.50 -0.50 -0.57% 88.00 88.45 87.50 88.00 5,614,028 35
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 0.66 0.66 0.66 170,280 15
FYN 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FYNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GCASH 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
GEO 0.082 0.00 0.00% 0.083 0.083 0.082 0.082 14,930 4
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 1,240 2
GLO 1,550.00 7.00 0.45% 1,543.00 1,559.00 1,550.00 1,543.00 28,116,670 916
GLOBA 1,942.00 41.00 2.16% 1,901.00 1,942.00 1,942.00 1,901.00 86,570 5
GLOBB 1,975.00 -3.00 -0.15% 1,975.00 1,975.00 1,975.00 1,978.00 98,745 6
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 3.35 0.00 0.00% 3.36 3.40 3.35 3.35 399,390 33
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.06 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
GREEN 0.136 -0.001 -0.73% 0.137 0.139 0.136 0.137 66,430 37
GSMI 219.00 0.80 0.37% 218.20 220.00 219.00 218.20 7,723,432 300
GTCAP 445.00 -1.00 -0.22% 445.00 445.00 445.00 446.00 13,573,042 563
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 4,257.88 16.93 0.40% 4,240.66 4,257.88 4,213.21 4,240.95 455,045,241 7,532
HI 4.97 -0.03 -0.60% 4.98 4.98 4.97 5.00 995 2
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 -0.01 -0.71% 1.35 1.39 1.39 1.40 312,400 12
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 820.50 6.00 0.74% 802.00 829.00 820.50 814.50 3,304,117,900 13,355
IDC 0.61 0.00 0.00% 0.61 0.62 0.61 0.61 21,070 18
IMI 5.30 0.21 4.13% 5.00 5.33 5.30 5.09 21,649,931 1,507
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,359.70 -22.44 -0.30% 7,381.55 7,386.67 7,350.44 7,382.14 738,997,567 16,593
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.54 -0.13 -4.87% 2.60 2.67 2.54 2.67 17,930,000 772
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.68 0 0
IPO 7.14 0.02 0.28% 7.14 7.14 7.14 7.12 4,284 5
IS 0.125 -0.001 -0.79% 0.124 0.126 0.125 0.126 545,660 17
JAS 1.79 0.09 5.29% 1.80 1.80 1.79 1.70 5,380 3
JFC 140.10 0.90 0.65% 139.20 141.10 140.10 139.20 54,686,934 2,045
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 16.98 0.00 0.00% 17.32 17.32 16.98 16.98 8,545,452 424
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.91 0.05 2.69% 1.85 1.92 1.91 1.86 6,027,360 153
KEP 2.50 0.01 0.40% 2.52 2.52 2.50 2.49 125,330 10
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 1.35 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 12.12 -0.08 -0.66% 12.20 12.20 12.12 12.20 19,498 16
LC 0.222 0.00 0.00% 0.22 0.222 0.222 0.222 471,610 26
LCB 0.221 -0.002 -0.90% 0.224 0.224 0.221 0.223 45,490 8
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 22.85 0 0
LMG 0.385 0.015 4.05% 0.375 0.385 0.385 0.37 7,600 2
LODE 0.45 0.045 11.11% 0.405 0.47 0.45 0.405 947,000 60
LOTO 1.61 0.00 0.00% 1.61 1.61 1.61 1.61 11,270 3
LPC 0.021 -0.004 -16.00% 0.021 0.021 0.021 0.025 169,300 21
LPZ 4.78 -0.12 -2.45% 4.77 4.78 4.78 4.90 5,973,910 36
LSC 0.62 -0.09 -12.68% 0.71 0.71 0.62 0.71 58,850 8
LTG 15.26 -0.04 -0.26% 15.26 15.34 15.26 15.30 10,048,122 628
LTL 1.21 0.01 0.83% 1.19 1.21 1.21 1.20 65,614,790 646
M-O 18,764.21 -475.46 -2.47% 19,205.22 19,205.22 18,719.00 19,239.67 178,882,436 4,002
MA 0.0083 -0.0002 -2.35% 0.0084 0.0084 0.0083 0.0085 124,600 6
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
MAC 3.32 -0.02 -0.60% 3.35 3.35 3.32 3.34 503,270 34
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.44 0 0
MAH 0.59 -0.05 -7.81% 0.60 0.60 0.59 0.64 9,500 6
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.78 0.00 0.00% 0.76 0.78 0.78 0.78 21,420 11
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MB 0.161 0.00 0.00% 0.161 0.161 0.161 0.161 1,610 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 60.90 0.15 0.25% 60.50 60.90 60.90 60.75 116,207,542 3,820
MED 0.102 0.004 4.08% 0.098 0.106 0.102 0.098 15,770 8
MEDIC 0.234 0.00 0.00% 0.227 0.234 0.234 0.234 22,670 5
MEG 2.23 0.03 1.36% 2.20 2.24 2.23 2.20 7,847,570 293
MER 437.00 -8.00 -1.80% 445.00 445.00 437.00 445.00 49,170,334 1,758
MFC 2,510.00 0.00 0.00% 2,510.00 2,510.00 2,510.00 2,510.00 188,250 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.071 0.001 1.43% 0.071 0.071 0.071 0.07 7,100 7
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 6.20 -0.15 -2.36% 6.38 6.40 6.20 6.35 6,621,187 421
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 9,549,510 78
MREIT 13.56 0.02 0.15% 13.54 13.64 13.56 13.54 3,589,142 335
MRSGI 1.04 0.00 0.00% 1.05 1.05 1.04 1.04 24,680 8
MVC 5.24 0.00 0.00% 5.24 5.24 5.24 5.24 524 1
MWC 30.95 -0.15 -0.48% 31.10 31.20 30.95 31.10 202,824,290 1,990
MWIDE 5.30 -0.07 -1.30% 5.37 5.39 5.30 5.37 2,927,856 170
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 98.00 0 0
MWP6B 100.00 1.00 1.01% 100.00 100.00 100.00 99.00 19,000 1
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 99.65 -0.25 -0.25% 99.65 99.65 99.65 99.90 997 1
MYNLD 16.30 -0.50 -2.98% 16.76 16.76 16.30 16.80 31,549,540 822
NI 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 1,500 3
NIKL 3.79 -0.06 -1.56% 3.86 3.86 3.79 3.85 6,726,230 190
NOW 0.36 0.00 0.00% 0.37 0.37 0.36 0.36 168,950 13
NRCP 1.29 0.01 0.78% 1.29 1.32 1.29 1.28 949,810 72
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.65 -0.25 -0.72% 34.85 34.85 34.65 34.90 5,358,565 354
OM 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 1,000 1
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 51,800 3
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 28,930 12
OV 0.0097 0.00 0.00% 0.0098 0.0098 0.0097 0.0097 213,600 5
PA 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 10,600 1
PAL 3.73 0.17 4.78% 3.56 3.75 3.73 3.56 16,935,620 443
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
PBB 6.97 0.06 0.87% 6.91 6.98 6.97 6.91 33,496 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.24 0.02 0.90% 2.22 2.24 2.24 2.22 428,160 52
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.40 -0.20 -4.35% 4.31 4.41 4.40 4.60 866,490 32
PGOLD 40.00 0.00 0.00% 40.00 40.30 40.00 40.00 9,098,815 491
PHA 0.151 -0.008 -5.03% 0.159 0.159 0.151 0.159 29,070 9
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 0.40 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.00 0 0
PHR 0.345 -0.015 -4.17% 0.37 0.41 0.345 0.36 23,025,000 909
PIZZA 5.10 0.10 2.00% 5.10 5.17 5.10 5.00 167,309 25
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.25 -0.15 -2.03% 7.40 7.43 7.25 7.40 16,411,273 558
PMPC 7.55 -0.03 -0.40% 7.55 7.55 7.55 7.58 755 1
PNB 76.60 2.10 2.82% 74.50 76.90 76.60 74.50 70,825,257 844
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 16.60 0.00 0.00% 16.60 16.60 16.60 16.60 66,400 8
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
PREIT 0.92 -0.02 -2.13% 0.93 0.93 0.92 0.94 137,330 49
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 980.00 10.00 1.03% 990.00 990.00 980.00 970.00 207,800 2
PRF4B 980.00 35.00 3.70% 983.50 983.50 980.00 945.00 29,435 2
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 992.50 0 0
PRF4D 959.50 14.50 1.53% 980.00 980.00 959.50 945.00 5,541,345 51
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 987.00 0 0
PRIM 0.84 0.01 1.20% 0.83 0.84 0.84 0.83 3,350 2
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
PRO 1,770.70 32.92 1.89% 1,742.62 1,774.00 1,741.43 1,737.78 915,074,453 10,893
PSB 50.95 1.05 2.10% 55.00 55.00 50.95 49.90 25,880 4
PSE 209.40 1.20 0.58% 208.20 209.40 209.40 208.20 131,690 13
PSEI 5,663.17 45.94 0.82% 5,598.06 5,673.13 5,564.47 5,617.23 5,767,076,796 50,078
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 10.52 -0.08 -0.75% 10.78 10.78 10.52 10.60 23,320,742 415
PXP 2.79 -0.01 -0.36% 2.80 2.85 2.79 2.80 389,240 41
RCB 19.90 -0.10 -0.50% 20.90 20.90 19.90 20.00 316,550 13
RCI 2.45 0.10 4.26% 2.35 2.74 2.45 2.35 313,960 39
RCR 6.19 0.02 0.32% 6.17 6.23 6.19 6.17 17,320,140 1,385
REDC 9.70 0.00 0.00% 9.65 9.70 9.70 9.70 29,855 7
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.08 0.02 0.40% 5.10 5.19 5.08 5.06 687,129 222
RLC 15.80 -0.20 -1.25% 16.00 16.00 15.80 16.00 1,522,756 153
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
ROCK 2.43 -0.05 -2.02% 2.48 2.48 2.43 2.48 1,104,380 41
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 3.00 0 0
SCC 11.92 0.38 3.29% 11.56 12.10 11.92 11.54 16,331,144 655
SECB 61.40 0.05 0.08% 61.35 62.50 61.40 61.35 25,166,118 338
SEVN 30.30 -0.65 -2.10% 30.95 30.95 30.30 30.95 2,754,035 124
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.23 0 0
SGP 21.95 0.15 0.69% 21.65 22.20 21.95 21.80 27,823,445 937
SHLPH 7.95 -0.04 -0.50% 7.99 7.99 7.95 7.99 10,022,227 352
SHNG 2.98 0.00 0.00% 2.98 2.98 2.98 2.98 47,470 9
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,710.00 0 0
SLI 1.69 -0.06 -3.43% 1.73 1.73 1.69 1.75 27,160 11
SM 537.00 6.00 1.13% 530.00 537.00 537.00 531.00 164,010,710 1,948
SMC 63.50 1.50 2.42% 62.00 63.70 63.50 62.00 14,615,047 590
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 80.00 -0.20 -0.25% 80.00 80.00 80.00 80.20 480,000 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 75.50 0.00 0.00% 75.50 75.50 75.50 75.50 832,663 28
SMC2O 76.50 -1.35 -1.73% 77.85 77.85 76.50 77.85 57,210 9
SMC2P 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 745 1
SMC2Q 74.50 0.00 0.00% 74.45 74.50 74.50 74.50 692,270 12
SMC2R 74.60 0.00 0.00% 74.60 74.60 74.60 74.60 19,396 1
SMC2S 74.00 -0.95 -1.27% 74.00 74.00 74.00 74.95 1,303,880 6
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 75.00 -1.00 -1.32% 75.95 75.95 75.00 76.00 75,864 4
SMC2V 76.15 0.15 0.20% 76.00 76.25 76.15 76.00 60,945 9
SMC2W 76.60 -0.60 -0.78% 77.50 77.50 76.60 77.20 74,100 6
SMC2X 78.00 -0.20 -0.26% 78.20 78.50 78.00 78.20 1,374,263 32
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 16.68 0.88 5.57% 15.90 16.74 16.68 15.80 241,451,924 3,567
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.50 -0.40 -4.49% 9.00 9.00 8.50 8.90 1,177,832 105
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.21 0.01 0.83% 1.20 1.21 1.21 1.20 4,137,560 127
SRDC 35.00 3.00 9.38% 32.00 35.00 35.00 32.00 24,200 7
SSI 2.00 0.01 0.50% 1.99 2.00 2.00 1.99 205,860 11
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.30 0.02 1.56% 1.28 1.30 1.30 1.28 433,430 29
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 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 0.40 0 0
SVC 2,928.52 14.97 0.51% 2,879.14 2,950.62 2,834.25 2,913.55 4,000,030,639 22,372
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 0.003 2.68% 0.115 0.115 0.115 0.112 2,300 1
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 6.28 0.01 0.16% 6.29 6.29 6.28 6.27 18,845 5
TECH 1.07 0.02 1.90% 1.01 1.09 1.07 1.05 2,547,330 103
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,200.00 7.00 0.59% 1,190.00 1,202.00 1,200.00 1,193.00 164,104,405 2,025
TFC 50.05 0.00 0.00% 50.05 50.05 50.05 50.05 8,008 13
TFHI 51.60 -0.40 -0.77% 51.70 51.70 51.60 52.00 58,854 9
TLII 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TLJJ 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TOP 1.70 0.01 0.59% 1.69 1.70 1.70 1.69 284,640 26
TOPA1 99.90 0.00 0.00% 99.90 99.90 99.90 99.90 122,877 7
TOPA2 100.60 -0.40 -0.40% 101.50 101.50 100.60 101.00 593,821 10
TUBIG 0.042 0.014 50.00% 0.042 0.042 0.042 0.028 3,595,200 46
TUGS 1.46 0.03 2.10% 1.41 1.47 1.46 1.43 1,003,980 90
UBP 20.80 0.55 2.72% 20.25 20.90 20.80 20.25 36,845 10
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 0.0087 -0.0001 -1.14% 0.0088 0.0088 0.0087 0.0088 209,000 4
UPSON 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 19,250 5
URC 59.95 0.95 1.61% 59.05 60.00 59.95 59.00 76,537,228 1,015
V 1.30 0.00 0.00% 1.30 1.30 1.30 1.30 176,040 12
VITA 0.485 0.00 0.00% 0.48 0.485 0.485 0.485 120,850 6
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 1.99 0.09 4.74% 1.90 1.99 1.99 1.90 62,970 6
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 14.26 -0.04 -0.28% 14.00 14.26 14.26 14.30 23,659,998 155
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.60 0.02 0.36% 5.53 5.60 5.60 5.58 1,597,632 206
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.246 -0.001 -0.40% 0.247 0.247 0.246 0.247 219,250 27
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 2,070 3

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