PSEi
5,684.91
4.56 (0.08%)
PSE INDEX
25,878,848
1,691,858,006.53
15
14
1
40,118
452,407,046.48
196,869,033.08
ALL
3,177.89
-0.53 (-0.02%)
ALL SHARES
468,083,582
2,400,727,033.50
82
104
61
58,565
675,999,211.57
373,881,363.08
FIN
1,794.22
7.33 (0.41%)
FINANCIALS
21,680,277
421,269,523.45
13
4
4
15,684
99,002,882.62
37,300,312.90
HDG
4,245.91
8.68 (0.20%)
HOLDING FIRMS
4,883,256
237,312,529.69
10
17
7
6,985
78,624,532.83
68,921,930.00
IND
7,266.68
-51.49 (-0.70%)
INDUSTRIAL
34,060,914
337,037,333.36
23
29
21
13,881
128,764,900.59
37,796,264.08
M-O
17,869.41
-322.02 (-1.77%)
MINING & OIL
152,334,547
101,060,322.11
4
16
3
2,885
10,340,262.08
0.00
PRO
1,799.60
3.80 (0.21%)
PROPERTY
138,156,335
284,248,846.50
19
13
10
7,469
177,047,436.50
146,250,000.00
SVC
2,957.60
-3.03 (-0.10%)
SERVICES
116,811,483
1,019,442,064.12
12
22
13
11,599
182,176,520.83
83,612,856.09
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 2.05 0.12 6.22% 2.05 2.05 2.05 1.93 12,300 3
ABA 0.30 0.00 0.00% 0.295 0.30 0.30 0.30 97,450 9
ABG 22.20 -0.50 -2.20% 22.65 23.50 22.20 22.70 3,753,625 142
ABS 2.38 -0.09 -3.64% 2.47 2.50 2.38 2.47 658,340 11
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.91 0 0
AC 527.00 -8.00 -1.50% 535.00 539.00 527.00 535.00 71,317,845 1,902
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.64 0.02 0.76% 2.62 2.66 2.64 2.62 2,582,380 180
ACENA 991.00 0.00 0.00% 991.00 991.00 991.00 991.00 525,230 3
ACENB 1,027.00 1.00 0.10% 1,029.00 1,029.00 1,027.00 1,026.00 4,732,200 4
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 2,424.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,876.00 -34.00 -1.78% 1,872.00 1,876.00 1,876.00 1,910.00 514,900 3
ACPB4 1,912.00 -22.00 -1.14% 1,912.00 1,912.00 1,912.00 1,934.00 564,040 3
ACR 0.91 0.00 0.00% 0.91 0.91 0.91 0.91 802,820 79
AETF 97.05 -0.15 -0.15% 97.20 97.20 97.05 97.20 172,979 37
AEV 38.30 0.25 0.66% 38.00 38.50 38.30 38.05 31,492,615 411
AGI 8.84 -0.03 -0.34% 8.87 8.90 8.84 8.87 168,098 48
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 80,850 5
ALCO 0.44 0.015 3.53% 0.43 0.44 0.44 0.425 13,050 3
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 495.00 0.00 0.00% 499.00 499.00 495.00 495.00 262,430 4
ALCPG 0.00 0.00 0.00% 0.00 0.00 0.00 502.50 0 0
ALCPH 513.00 0.00 0.00% 513.00 513.00 513.00 513.00 10,260 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.30 -0.06 -0.39% 15.36 15.40 15.30 15.36 24,296,942 896
ALL 3,177.89 -0.53 -0.02% 3,187.04 3,187.04 3,172.54 3,178.42 2,400,727,034 58,565
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 22,510 11
ALTER 0.64 0.01 1.59% 0.64 0.66 0.64 0.63 201,530 29
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 16.78 0.72 4.48% 16.02 16.78 16.78 16.06 26,316 6
AP 43.75 -0.55 -1.24% 44.30 44.95 43.75 44.30 12,820,630 354
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.092 -0.011 -10.68% 0.103 0.104 0.092 0.103 245,820 16
APL 0.0049 0.0001 2.08% 0.0048 0.0049 0.0049 0.0048 203,200 14
APO 0.99 -0.01 -1.00% 1.00 1.00 0.99 1.00 28,220 6
APVI 11.00 -0.28 -2.48% 11.00 11.00 11.00 11.28 1,100 1
APX 15.20 -0.28 -1.81% 15.40 15.74 15.20 15.48 12,388,626 488
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 36.15 0.25 0.70% 35.95 36.30 36.15 35.90 3,676,650 361
ASLAG 1.14 0.02 1.79% 1.12 1.14 1.14 1.12 226,710 14
AT 18.16 -0.08 -0.44% 18.28 18.44 18.16 18.24 15,806,542 328
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.395 0.00 0.00% 0.405 0.405 0.395 0.395 120,000 5
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.50 -0.10 -0.23% 43.75 43.75 43.50 43.60 100,285 10
AXLM 2.69 0.01 0.37% 2.66 2.69 2.69 2.68 80,550 4
BALAI 0.29 0.00 0.00% 0.29 0.29 0.29 0.29 17,400 2
BC 6.10 0.02 0.33% 6.08 6.10 6.10 6.08 4,264 5
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 8.19 -0.01 -0.12% 8.19 8.19 8.19 8.20 1,638 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 118.90 0.90 0.76% 119.00 119.80 118.90 118.00 129,365,501 3,337
BEL 1.12 0.01 0.90% 1.11 1.17 1.12 1.11 128,950 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 -0.001 -3.33% 0.03 0.03 0.029 0.03 1,159,000 20
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
BLOOM 1.83 0.01 0.55% 1.82 1.84 1.83 1.82 2,026,410 110
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.89 0.00 0.00% 9.99 10.10 9.89 9.89 25,919 5
BPI 93.40 -0.60 -0.64% 94.50 95.15 93.40 94.00 71,271,938 3,654
BRN 0.85 0.05 6.25% 0.80 0.86 0.85 0.80 263,120 31
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.60 0 0
BRNPB 101.90 0.40 0.39% 101.50 101.90 101.90 101.50 15,245 2
BRNPC 103.50 0.00 0.00% 103.50 103.50 103.50 103.50 61,065 3
BSC 0.106 0.001 0.95% 0.107 0.107 0.106 0.105 6,330 5
C 1.01 0.00 0.00% 1.02 1.02 1.01 1.01 77,330 16
CA 0.00 0.00 0.00% 0.00 0.00 0.00 55.95 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 8.65 -0.03 -0.35% 8.65 8.65 8.65 8.68 865 1
CBC 48.50 0.50 1.04% 48.00 48.75 48.50 48.00 828,715 80
CDC 0.51 -0.03 -5.56% 0.53 0.53 0.51 0.54 314,740 40
CEB 24.10 0.05 0.21% 24.05 24.10 24.10 24.05 844,795 97
CEBCP 28.60 0.00 0.00% 28.55 28.60 28.60 28.60 159,885 3
CEI 0.089 0.002 2.30% 0.087 0.089 0.089 0.087 282,390 8
CEU 12.00 -0.18 -1.48% 12.20 12.40 12.00 12.18 121,192 20
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.09 -0.01 -0.91% 1.10 1.11 1.09 1.10 1,560,660 40
CIC 10.70 0.20 1.90% 10.76 10.76 10.70 10.50 56,736 9
CLI 1.94 -0.01 -0.51% 1.95 1.95 1.94 1.95 48,270 10
CLIA1 960.00 -10.00 -1.03% 960.00 960.00 960.00 970.00 48,000 1
CLIA2 998.00 10.00 1.01% 998.00 998.00 998.00 988.00 199,600 1
CNPF 27.55 -0.65 -2.31% 28.20 28.20 27.55 28.20 6,144,885 393
CNVRG 9.26 -0.05 -0.54% 9.31 9.31 9.26 9.31 1,546,808 231
COL 1.20 0.01 0.84% 1.17 1.20 1.20 1.19 37,510 10
COSCO 7.25 -0.07 -0.96% 7.32 7.32 7.25 7.32 189,260 30
CPG 0.63 -0.01 -1.56% 0.63 0.64 0.63 0.64 238,620 32
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.80 0.00 0.00% 100.80 100.80 100.80 100.80 3,024 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
CREC 4.33 -0.16 -3.56% 4.49 4.49 4.33 4.49 26,620 5
CREIT 2.70 -0.03 -1.10% 2.73 2.75 2.70 2.73 5,929,250 578
CROWN 1.88 0.00 0.00% 1.88 1.90 1.88 1.88 206,950 16
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 3,400 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.42 0.32 2.64% 12.12 12.42 12.42 12.10 5,281,938 154
DDMPR 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 4,113,910 157
DDPR 90.05 0.50 0.56% 89.80 90.05 90.05 89.55 834,124 27
DELM 3.41 0.01 0.29% 3.43 3.43 3.41 3.40 10,270 3
DFNN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 5,200 3
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.55 -0.02 -3.51% 0.57 0.57 0.55 0.57 4,784,600 213
DIZ 3.25 -0.14 -4.13% 3.25 3.25 3.25 3.39 3,250 1
DMC 6.53 0.03 0.46% 6.50 6.60 6.53 6.50 8,051,897 766
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 4.68 -0.02 -0.43% 4.70 4.70 4.68 4.70 56,240 4
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.35 -0.03 -0.89% 3.38 3.38 3.35 3.38 2,837,440 64
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.01 -0.01 -0.98% 0.91 1.01 1.01 1.02 5,950 3
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 0.30 0 0
EEI 1.84 0.04 2.22% 1.83 1.84 1.84 1.80 20,230 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% 96.00 96.00 96.00 96.00 4,800 2
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 0.00 0.00% 0.10 0.101 0.101 0.101 298,110 6
EMI 15.10 -0.14 -0.92% 15.22 15.22 15.10 15.24 920,618 44
ENEX 3.00 -0.16 -5.06% 3.20 3.20 3.00 3.16 36,650 8
EURO 1.24 0.00 0.00% 1.24 1.24 1.24 1.24 20,980 13
EW 9.50 -0.11 -1.14% 9.60 9.74 9.50 9.61 3,173,358 72
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
FB 44.50 0.10 0.23% 44.45 44.80 44.50 44.40 3,408,315 42
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 -0.01 -1.27% 0.79 0.79 0.78 0.79 2,399,500 32
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 3.80 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
FDCPB 931.00 -19.00 -2.00% 875.00 931.00 931.00 950.00 268,850 3
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
FEU 790.00 1.50 0.19% 790.00 790.00 790.00 788.50 158,000 4
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.77 0 0
FGEN 19.54 -0.08 -0.41% 19.62 19.68 19.54 19.62 831,394 63
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.85 0.01 0.35% 2.84 2.90 2.85 2.84 298,630 49
FIN 1,794.22 7.33 0.41% 1,799.94 1,805.42 1,792.52 1,786.89 421,269,523 15,684
FJP 2.51 -0.11 -4.20% 2.60 2.60 2.51 2.62 5,110 2
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 1,199,600 32
FNI 1.55 -0.02 -1.27% 1.56 1.56 1.55 1.57 356,740 52
FOOD 0.62 0.01 1.64% 0.62 0.65 0.62 0.61 171,080 70
FPH 84.95 -0.25 -0.29% 85.20 87.00 84.95 85.20 7,717,778 182
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.67 0.01 1.52% 0.66 0.67 0.67 0.66 6,620 6
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 6.69 0.08 1.21% 6.61 6.72 6.69 6.61 121,715,693 4,166
GEO 0.078 -0.001 -1.27% 0.077 0.079 0.078 0.079 6,200 3
GERI 0.65 0.03 4.84% 0.62 0.66 0.65 0.62 2,580 3
GLO 1,538.00 8.00 0.52% 1,529.00 1,540.00 1,538.00 1,530.00 9,594,425 567
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,936.00 0 0
GLOBB 1,933.00 -41.00 -2.08% 1,975.00 1,975.00 1,933.00 1,974.00 976,375 2
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 3.30 -0.05 -1.49% 3.35 3.35 3.30 3.35 1,139,270 46
GMAP 3.20 0.00 0.00% 3.11 3.20 3.20 3.20 37,830 5
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
GREEN 0.129 -0.002 -1.53% 0.131 0.131 0.129 0.131 29,550 14
GSMI 213.40 -0.80 -0.37% 216.20 217.80 213.40 214.20 1,369,504 166
GTCAP 449.00 -5.60 -1.23% 454.60 455.00 449.00 454.60 11,063,702 694
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 4,245.91 8.68 0.20% 4,241.23 4,277.52 4,234.25 4,237.23 237,312,530 6,985
HI 4.97 0.31 6.65% 4.97 4.97 4.97 4.66 4,970 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 1.34 -0.06 -4.29% 1.39 1.39 1.34 1.40 2,730 2
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 837.00 -2.00 -0.24% 847.00 847.00 837.00 839.00 849,087,285 7,452
IDC 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 3,000 1
IMI 5.46 -0.02 -0.37% 5.33 5.50 5.46 5.48 4,228,381 364
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.92 0 0
IND 7,266.68 -51.49 -0.70% 7,321.79 7,321.79 7,244.14 7,318.17 337,037,333 13,881
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.65 -0.05 -1.85% 2.60 2.67 2.65 2.70 3,552,750 122
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
IPO 7.10 -0.02 -0.28% 7.10 7.10 7.10 7.12 710 1
IS 0.137 0.007 5.38% 0.131 0.138 0.137 0.13 779,010 42
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 142.90 -0.80 -0.56% 143.70 143.70 142.90 143.70 34,817,451 2,709
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 16.88 0.34 2.06% 16.80 17.20 16.88 16.54 5,208,002 524
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.11 0 0
KEEPR 1.85 -0.04 -2.12% 1.88 1.89 1.85 1.89 2,760,450 40
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 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 1.40 0.03 2.19% 1.40 1.40 1.40 1.37 1,400 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 15,000 12
LC 0.213 -0.003 -1.39% 0.216 0.217 0.213 0.216 5,991,720 91
LCB 0.215 -0.002 -0.92% 0.215 0.215 0.215 0.217 40,850 3
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 20.80 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.47 -0.005 -1.05% 0.47 0.485 0.47 0.475 52,600 9
LOTO 1.69 -0.01 -0.59% 1.70 1.70 1.69 1.70 183,990 10
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.021 0 0
LPZ 4.35 -0.05 -1.14% 4.40 4.40 4.35 4.40 34,950 3
LSC 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 2,100 3
LTG 14.98 0.06 0.40% 14.94 15.00 14.98 14.92 5,694,364 400
LTL 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 24,843,170 264
M-O 17,869.41 -322.02 -1.77% 18,126.36 18,126.36 17,830.51 18,191.43 101,060,322 2,885
MA 0.0083 0.0001 1.22% 0.0082 0.0083 0.0083 0.0082 24,800 3
MAB 0.0082 -0.0005 -5.75% 0.0082 0.0082 0.0082 0.0087 8,200 1
MAC 3.26 0.01 0.31% 3.25 3.26 3.26 3.25 1,621,820 10
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 2,950 4
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.73 -0.01 -1.35% 0.74 0.74 0.73 0.74 90,560 11
MAXS 1.86 -0.04 -2.11% 1.86 1.86 1.86 1.90 487,320 16
MB 0.16 -0.001 -0.62% 0.16 0.16 0.16 0.161 3,200 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
MBT 60.90 0.60 1.00% 61.30 61.30 60.90 60.30 36,506,301 2,955
MED 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 980 1
MEDIC 0.241 0.00 0.00% 0.241 0.241 0.241 0.241 2,410 1
MEG 2.30 0.05 2.22% 2.26 2.31 2.30 2.25 14,454,640 228
MER 427.60 4.60 1.09% 424.80 430.00 427.60 423.00 28,793,908 1,291
MFC 2,724.00 24.00 0.89% 2,724.00 2,724.00 2,724.00 2,700.00 830,820 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.077 0.00 0.00% 0.077 0.077 0.077 0.077 2,310 3
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.142 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 5.97 0.00 0.00% 5.97 6.00 5.97 5.97 37,600,279 879
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.61 -0.02 -3.17% 0.63 0.63 0.61 0.63 12,975,890 129
MREIT 13.70 0.08 0.59% 13.64 13.70 13.70 13.62 2,203,610 248
MRSGI 1.05 0.00 0.00% 1.02 1.05 1.05 1.05 13,590 5
MVC 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 1,000 2
MWC 30.15 -0.75 -2.43% 30.90 30.90 30.15 30.90 33,249,380 794
MWIDE 5.29 0.02 0.38% 5.27 5.31 5.29 5.27 1,529,538 109
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 97.05 0 0
MWP6B 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 26,730 4
MWP6C 103.40 0.00 0.00% 103.40 103.40 103.40 103.40 259,534 2
MWP7A 100.80 0.00 0.00% 100.80 100.80 100.80 100.80 11,088 7
MWP7B 101.90 -0.10 -0.10% 101.90 101.90 101.90 102.00 11,209 3
MYNLD 16.78 -0.22 -1.29% 17.00 17.00 16.78 17.00 3,823,012 350
NI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 118,740 17
NIKL 3.81 0.00 0.00% 3.81 3.90 3.81 3.81 2,834,860 90
NOW 0.38 0.005 1.33% 0.37 0.38 0.38 0.375 178,350 12
NRCP 1.24 0.02 1.64% 1.24 1.24 1.24 1.22 2,480 1
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.50 -0.90 -2.69% 32.95 32.95 32.50 33.40 24,973,560 811
OM 0.108 0.003 2.86% 0.105 0.108 0.108 0.105 12,930 2
OPM 0.016 0.00 0.00% 0.016 0.016 0.016 0.016 9,600 6
OPMB 0.014 -0.001 -6.67% 0.015 0.015 0.014 0.015 4,400 3
ORE 0.54 0.02 3.85% 0.52 0.54 0.54 0.52 12,360 4
OV 0.0098 -0.00 -2.00% 0.01 0.01 0.0098 0.01 157,840 8
PA 2.01 -0.14 -6.51% 2.15 2.15 2.01 2.15 48,200 13
PAL 4.00 -0.05 -1.23% 4.05 4.05 4.00 4.05 173,470 28
PAX 3.02 0.00 0.00% 3.02 3.02 3.02 3.02 3,020 1
PBB 6.97 -0.01 -0.14% 6.98 6.98 6.97 6.98 2,093 2
PBC 14.74 0.08 0.55% 14.68 14.74 14.74 14.66 149,996 4
PCOR 2.23 0.02 0.91% 2.21 2.23 2.23 2.21 175,230 32
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.78 -0.02 -0.42% 4.78 4.78 4.78 4.80 9,560 2
PGOLD 39.40 -0.60 -1.50% 40.00 40.00 39.40 40.00 7,558,830 428
PHA 0.18 0.004 2.27% 0.176 0.18 0.18 0.176 411,060 28
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
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 14.50 101,500 2
PHR 0.47 0.00 0.00% 0.48 0.485 0.47 0.47 2,938,450 127
PIZZA 5.35 0.00 0.00% 5.35 5.35 5.35 5.35 10,313,730 35
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 6.76 -0.02 -0.30% 7.00 7.00 6.76 6.78 11,438,905 529
PMPC 7.24 0.04 0.56% 7.20 7.25 7.24 7.20 13,042 3
PNB 81.80 1.80 2.25% 80.00 81.90 81.80 80.00 8,965,625 642
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 16.58 0.36 2.22% 16.30 16.60 16.58 16.22 275,210 18
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
PREIT 0.91 0.01 1.11% 0.90 0.91 0.91 0.90 46,930 33
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 976.00 1.00 0.10% 976.00 976.00 976.00 975.00 97,600 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
PRF4C 980.00 0.00 0.00% 980.00 980.00 980.00 980.00 49,000 1
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 963.50 0 0
PRF4E 980.00 -5.00 -0.51% 980.00 980.00 980.00 985.00 490,000 1
PRIM 0.87 -0.01 -1.14% 0.87 0.87 0.87 0.88 13,920 14
PRMX 0.97 -0.09 -8.49% 0.97 0.97 0.97 1.06 970 1
PRO 1,799.60 3.80 0.21% 1,796.78 1,802.54 1,792.05 1,795.80 284,248,846 7,469
PSB 50.30 1.10 2.24% 49.25 50.30 50.30 49.20 39,925 4
PSE 208.00 3.00 1.46% 208.00 208.00 208.00 205.00 6,229,180 10
PSEI 5,684.91 4.56 0.08% 5,708.03 5,708.03 5,672.32 5,680.35 1,691,858,007 40,118
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 9.57 -0.39 -3.92% 9.91 9.91 9.57 9.96 36,665,004 742
PXP 2.92 -0.05 -1.68% 2.98 2.99 2.92 2.97 620,640 12
RCB 20.05 0.05 0.25% 20.00 20.05 20.05 20.00 40,005 5
RCI 2.35 -0.03 -1.26% 2.37 2.37 2.35 2.38 7,090 3
RCR 5.98 -0.02 -0.33% 6.01 6.01 5.98 6.00 21,282,051 1,631
REDC 9.70 0.00 0.00% 9.70 9.70 9.70 9.70 970 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.35 -0.01 -0.19% 5.37 5.39 5.35 5.36 2,362,766 395
RLC 16.06 0.12 0.75% 15.94 16.10 16.06 15.94 1,219,806 121
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
ROCK 2.58 0.06 2.38% 2.52 2.58 2.58 2.52 48,280 10
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 10.86 0.12 1.12% 10.78 11.16 10.86 10.74 10,920,250 594
SECB 62.35 0.00 0.00% 62.35 62.60 62.35 62.35 4,072,250 132
SEVN 31.65 0.15 0.48% 31.55 31.70 31.65 31.50 3,492,255 13
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 0.00 0.00% 1.07 1.07 1.07 1.07 6,420 3
SGP 24.35 -1.65 -6.35% 25.85 25.85 24.35 26.00 45,979,760 1,115
SHLPH 7.72 0.01 0.13% 7.71 7.79 7.72 7.71 117,347 80
SHNG 2.86 0.01 0.35% 2.85 2.86 2.86 2.85 349,340 16
SLF 5,100.00 298.00 6.21% 5,000.00 5,100.00 5,100.00 4,802.00 452,000 6
SLI 1.69 -0.05 -2.87% 1.74 1.74 1.69 1.74 3,430 2
SM 544.00 5.00 0.93% 539.00 555.00 544.00 539.00 26,797,445 1,317
SMC 64.85 -0.10 -0.15% 64.95 65.00 64.85 64.95 922,710 369
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 77.00 -0.35 -0.45% 77.30 77.30 77.00 77.35 24,655 6
SMC2O 77.75 0.15 0.19% 77.80 77.80 77.75 77.60 626,818 5
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 75.00 0 0
SMC2S 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 15,645 2
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2U 76.00 1.50 2.01% 76.00 76.00 76.00 74.50 760 1
SMC2V 76.00 -0.10 -0.13% 76.00 76.00 76.00 76.10 69,920 1
SMC2W 76.50 0.00 0.00% 76.50 77.00 76.50 76.50 585,875 8
SMC2X 78.20 0.20 0.26% 78.00 78.80 78.20 78.00 525,948 11
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.52 0.02 0.11% 17.50 17.60 17.52 17.50 12,158,788 1,321
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.67 -0.03 -0.34% 8.70 8.80 8.67 8.70 138,200 17
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.33 0.00 0.00% 1.33 1.35 1.33 1.33 4,507,630 184
SRDC 28.60 0.10 0.35% 28.10 28.60 28.60 28.50 19,970 6
SSI 1.93 -0.05 -2.53% 1.97 1.97 1.93 1.98 126,510 16
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.19 0.00 0.00% 1.19 1.20 1.19 1.19 2,044,500 12
STN 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 1,850 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 12,450 1
SVC 2,957.60 -3.03 -0.10% 2,984.99 2,984.99 2,931.89 2,960.63 1,019,442,064 11,599
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.119 -0.001 -0.83% 0.12 0.12 0.119 0.12 8,350 2
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 9.00 0 0
TCB2D 6.36 -1.04 -14.05% 7.03 7.03 6.36 7.40 1,339 2
TECH 1.33 0.01 0.76% 1.32 1.35 1.33 1.32 2,964,860 135
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,140.00 18.00 1.60% 1,130.00 1,145.00 1,140.00 1,122.00 12,098,425 636
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.05 0 0
TFHI 53.05 0.00 0.00% 53.05 53.05 53.05 53.05 11,141 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 1.70 0.02 1.19% 1.69 1.70 1.70 1.68 235,040 7
TOPA1 99.70 -1.20 -1.19% 100.90 100.90 99.70 100.90 52,911 7
TOPA2 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 18,270 3
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.59 0.04 2.58% 1.55 1.61 1.59 1.55 830,310 46
UBP 20.80 0.00 0.00% 20.80 20.80 20.80 20.80 47,840 6
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 -0.0006 -6.45% 0.0089 0.0092 0.0087 0.0093 848,600 20
UPSON 0.78 0.00 0.00% 0.75 0.78 0.78 0.78 35,820 8
URC 58.95 -0.25 -0.42% 59.20 59.25 58.95 59.20 19,177,126 1,849
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 4,900 1
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 13.84 -0.04 -0.29% 13.88 13.94 13.84 13.88 18,779,926 140
WIN 0.315 -0.005 -1.56% 0.315 0.315 0.315 0.32 6,300 1
WLCON 5.15 -0.04 -0.77% 5.19 5.20 5.15 5.19 320,955 155
WPI 0.50 -0.01 -1.96% 0.51 0.51 0.50 0.51 17,290 9
X 0.223 0.00 0.00% 0.223 0.223 0.223 0.223 15,610 3
XG 2.59 -0.01 -0.38% 2.54 2.59 2.59 2.60 154,650 6
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 Nov 03, 2026 01:17:05 PM