PSEi
5,797.27
-0.63 (-0.01%)
PSE INDEX
15,801,850
1,088,621,437.96
18
8
4
27,760
204,857,295.33
60,524,000.80
ALL
3,232.03
-1.45 (-0.04%)
ALL SHARES
8,369,913,652
54,416,153,513.32
69
92
70
70,112
563,694,579.86
50,392,382,060.80
FIN
1,825.01
5.33 (0.29%)
FINANCIALS
8,021,492,101
53,154,243,235.69
9
9
2
37,255
316,393,327.38
50,351,868,060.00
HDG
4,342.45
43.89 (1.02%)
HOLDING FIRMS
3,530,498
233,405,220.31
10
10
11
4,580
63,451,731.78
0.00
IND
7,474.15
5.80 (0.08%)
INDUSTRIAL
25,184,162
315,333,295.36
25
30
17
10,299
106,333,564.88
40,514,000.80
M-O
19,076.59
-184.98 (-0.96%)
MINING & OIL
191,204,043
48,548,319.05
2
10
7
1,697
2,703,361.20
0.00
PRO
1,819.85
12.10 (0.67%)
PROPERTY
43,364,036
149,755,387.29
11
12
18
5,488
16,367,777.52
0.00
SVC
2,997.48
-38.05 (-1.25%)
SERVICES
84,629,105
514,498,182.53
11
20
13
10,760
58,191,322.50
0.00
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 0.305 0.00 0.00% 0.295 0.305 0.305 0.305 78,200 9
ABG 22.60 -1.35 -5.64% 23.95 24.95 22.60 23.95 5,487,325 286
ABS 2.47 0.01 0.41% 2.46 2.50 2.47 2.46 42,030 11
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
AC 539.00 0.00 0.00% 539.00 545.00 539.00 539.00 88,424,640 830
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.67 0.02 0.75% 2.65 2.68 2.67 2.65 2,841,970 122
ACENA 991.00 11.00 1.12% 991.00 991.00 991.00 980.00 5,489,690 3
ACENB 1,029.00 -1.00 -0.10% 1,030.00 1,030.00 1,029.00 1,030.00 210,950 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,404.00 -56.00 -2.28% 2,460.00 2,460.00 2,404.00 2,460.00 1,027,660 8
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 1,899.00 0 0
ACPB4 1,920.00 0.00 0.00% 1,920.00 1,920.00 1,920.00 1,920.00 14,697,600 4
ACR 0.96 0.00 0.00% 0.98 0.98 0.96 0.96 857,080 68
AETF 98.00 0.00 0.00% 98.00 98.00 98.00 98.00 288,120 15
AEV 39.60 0.00 0.00% 39.60 39.80 39.60 39.60 5,665,275 223
AGI 8.89 -0.11 -1.22% 8.95 9.03 8.89 9.00 1,986,870 161
AGIW 1.10 0.05 4.76% 1.10 1.10 1.10 1.05 1,100 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 0.00 0.00 0.00% 0.00 0.00 0.00 490.00 0 0
ALCPG 495.00 -8.50 -1.69% 495.00 495.00 495.00 503.50 252,450 3
ALCPH 512.00 -1.00 -0.19% 513.00 513.00 512.00 513.00 163,860 5
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.56 0.28 1.83% 15.30 15.70 15.56 15.28 52,783,180 1,265
ALL 3,232.03 -1.45 -0.04% 3,231.43 3,241.06 3,226.43 3,233.48 54,416,153,513 70,112
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.07 -0.04 -3.60% 1.11 1.11 1.07 1.11 1,332,380 60
ALTER 0.61 0.00 0.00% 0.61 0.62 0.61 0.61 83,600 12
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 16.12 -0.38 -2.30% 16.10 16.12 16.12 16.50 6,446 4
AP 45.90 -0.15 -0.33% 46.05 46.10 45.90 46.05 24,859,205 338
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 0.0057 -0.0001 -1.72% 0.0057 0.0058 0.0057 0.0058 286,200 16
APO 1.13 -0.03 -2.59% 1.13 1.14 1.13 1.16 188,360 19
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 11.40 0 0
APX 16.80 -0.14 -0.83% 16.92 17.04 16.80 16.94 9,755,168 244
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.25 -0.015 -5.66% 0.25 0.25 0.25 0.265 366,320 29
AREIT 36.65 0.25 0.69% 36.45 36.70 36.65 36.40 5,340,940 273
ASLAG 1.10 -0.05 -4.35% 1.10 1.14 1.10 1.15 81,470 7
AT 18.70 -0.24 -1.27% 18.96 19.00 18.70 18.94 22,165,178 534
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.405 0.01 2.53% 0.40 0.45 0.405 0.395 690,300 20
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 44.95 0.45 1.01% 44.50 44.95 44.95 44.50 231,635 10
AXLM 2.80 0.10 3.70% 2.80 2.80 2.80 2.70 1,481,200 7
BALAI 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 3,100 1
BC 0.00 0.00 0.00% 0.00 0.00 0.00 6.35 0 0
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 118.00 1.00 0.85% 117.00 118.90 118.00 117.00 77,148,632 2,157
BEL 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 10,800 1
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 -0.001 -3.33% 0.029 0.029 0.029 0.03 240,700 7
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
BLOOM 1.92 0.02 1.05% 1.91 1.93 1.92 1.90 1,576,670 92
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.14 0.02 0.20% 10.12 10.40 10.14 10.12 160,412 11
BPI 99.80 -0.20 -0.20% 100.00 100.50 99.80 100.00 20,723,221 1,482
BRN 0.79 0.03 3.95% 0.77 0.79 0.79 0.76 13,190 8
BRNP 99.50 0.00 0.00% 99.50 99.50 99.50 99.50 49,750 1
BRNPB 101.00 3.00 3.06% 101.00 101.00 101.00 98.00 3,030 3
BRNPC 103.50 0.00 0.00% 103.50 103.50 103.50 103.50 94,185 2
BSC 0.105 -0.001 -0.94% 0.105 0.105 0.105 0.106 129,990 7
C 1.01 -0.05 -4.72% 1.01 1.05 1.01 1.06 346,660 32
CA 0.00 0.00 0.00% 0.00 0.00 0.00 58.40 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.15 0 0
CBC 48.05 0.05 0.10% 48.15 48.20 48.05 48.00 3,146,780 168
CDC 0.55 0.00 0.00% 0.55 0.56 0.55 0.55 17,330 7
CEB 23.35 -0.35 -1.48% 23.65 23.70 23.35 23.70 1,723,360 96
CEBCP 28.50 0.00 0.00% 28.50 28.50 28.50 28.50 2,850 1
CEI 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 890 1
CEU 13.00 0.00 0.00% 13.48 13.48 13.00 13.00 60,808 10
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.11 -0.04 -3.48% 1.15 1.15 1.11 1.15 1,431,840 40
CIC 10.80 0.18 1.69% 10.76 10.80 10.80 10.62 60,432 6
CLI 1.97 0.01 0.51% 1.96 1.97 1.97 1.96 137,850 6
CLIA1 950.00 0.00 0.00% 950.00 950.00 950.00 950.00 190,000 1
CLIA2 989.00 -0.50 -0.05% 989.00 989.00 989.00 989.50 227,470 5
CNPF 30.20 -0.85 -2.74% 31.20 31.35 30.20 31.05 4,918,470 194
CNVRG 9.45 0.24 2.61% 9.24 9.50 9.45 9.21 24,026,817 1,767
COL 1.28 -0.02 -1.54% 1.30 1.30 1.28 1.30 397,340 87
COSCO 7.34 -0.02 -0.27% 7.36 7.38 7.34 7.36 69,039 26
CPG 0.64 0.00 0.00% 0.63 0.64 0.64 0.64 43,530 23
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.00 0.00 0.00% 101.40 101.40 101.00 101.00 32,324 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.17 0 0
CREC 4.30 -0.09 -2.05% 4.30 4.30 4.30 4.39 4,300 1
CREIT 2.89 -0.01 -0.34% 2.90 2.94 2.89 2.90 1,923,510 229
CROWN 1.90 0.02 1.06% 1.90 1.90 1.90 1.88 3,800 2
CSB 12.42 0.00 0.00% 12.42 12.42 12.42 12.42 1,242 1
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.68 -0.04 -0.34% 11.72 11.72 11.68 11.72 1,608,670 60
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 1,111,140 71
DDPR 90.00 0.00 0.00% 90.00 90.00 90.00 90.00 5,191,077 93
DELM 3.11 -0.30 -8.80% 3.41 3.41 3.11 3.41 61,190 8
DFNN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 4,550 5
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.58 -0.01 -1.69% 0.58 0.59 0.58 0.59 2,846,940 260
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.30 0 0
DMC 7.31 0.02 0.27% 7.30 7.37 7.31 7.29 5,694,891 309
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 4.75 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.42 -0.03 -0.87% 3.47 3.47 3.42 3.45 2,536,760 64
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 2.50 0 0
ECVC 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 6,300 1
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 1.86 0 0
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 96.00 115,200 1
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPE 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.026 0 0
ELI 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 21,420 2
EMI 15.22 0.00 0.00% 15.22 15.22 15.22 15.22 97,178 14
ENEX 3.20 -0.10 -3.03% 3.14 3.20 3.20 3.30 22,100 3
EURO 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 23,940 5
EW 9.93 -0.06 -0.60% 10.00 10.00 9.93 9.99 169,618 45
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
FB 44.95 0.45 1.01% 44.50 45.50 44.95 44.50 674,000 67
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 2,228,510 88
FDC 4.00 0.15 3.90% 4.00 4.00 4.00 3.85 4,000 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 10,000 1
FERRO 4.10 0.45 12.33% 4.09 4.11 4.10 3.65 57,480 6
FEU 790.00 -9.00 -1.13% 790.00 790.00 790.00 799.00 118,425 6
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 20.35 0.15 0.74% 20.20 20.50 20.35 20.20 2,715,335 177
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.00 0.00% 2.92 2.93 2.92 2.92 14,401,830 36
FIN 1,825.01 5.33 0.29% 1,819.86 1,830.50 1,815.89 1,819.68 53,154,243,236 37,255
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 0.00 0.00% 0.69 0.70 0.69 0.69 49,000 13
FNI 1.65 -0.04 -2.37% 1.69 1.70 1.65 1.69 267,670 37
FOOD 0.48 -0.04 -7.69% 0.49 0.52 0.48 0.52 159,700 38
FPH 86.05 0.05 0.06% 86.00 86.05 86.05 86.00 1,773,478 21
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FRUIT 0.66 -0.01 -1.49% 0.67 0.67 0.66 0.67 11,260 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 6.64 0.04 0.61% 6.60 6.76 6.64 6.60 2,622,402,005 29,628
GEO 0.081 0.00 0.00% 0.081 0.081 0.081 0.081 2,430 3
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 44,020 3
GLO 1,541.00 -39.00 -2.47% 1,580.00 1,580.00 1,541.00 1,580.00 27,840,170 911
GLOBA 1,803.00 -127.00 -6.58% 1,940.00 1,940.00 1,803.00 1,930.00 101,290 5
GLOBB 1,910.00 -60.00 -3.05% 1,965.00 1,965.00 1,910.00 1,970.00 661,240 10
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 0.00 0.00% 3.30 3.35 3.30 3.30 258,110 30
GMAP 3.21 -0.07 -2.13% 3.21 3.21 3.21 3.28 9,630 2
GPH 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 1,006 2
GREEN 0.128 -0.002 -1.54% 0.128 0.129 0.128 0.13 51,210 14
GSMI 219.20 -2.60 -1.17% 221.80 223.80 219.20 221.80 999,024 84
GTCAP 442.60 1.60 0.36% 441.00 443.00 442.60 441.00 7,783,166 142
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 4,342.45 43.89 1.02% 4,302.82 4,361.55 4,300.33 4,298.56 233,405,220 4,580
HI 4.97 -0.03 -0.60% 4.99 4.99 4.97 5.00 996 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 1.42 0.02 1.43% 1.41 1.42 1.42 1.40 57,900 4
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 840.50 -9.50 -1.12% 847.00 847.00 840.50 850.00 386,360,400 5,325
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.62 0 0
IMI 5.31 -0.17 -3.10% 5.21 5.36 5.31 5.48 2,786,782 233
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,474.15 5.80 0.08% 7,479.14 7,497.57 7,463.51 7,468.35 315,333,295 10,299
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.75 -0.03 -1.08% 2.75 2.76 2.75 2.78 1,188,790 68
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 79,968 17
IS 0.133 -0.001 -0.75% 0.134 0.137 0.133 0.134 206,610 17
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 143.10 -0.90 -0.63% 144.00 144.50 143.10 144.00 11,651,284 1,610
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 17.08 0.08 0.47% 17.30 17.30 17.08 17.00 5,653,538 284
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.89 -0.01 -0.53% 1.88 1.90 1.89 1.90 90,310 10
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.51 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 1.35 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.90 0.00 0.00% 10.90 10.90 10.90 10.90 23,980 14
LC 0.22 -0.003 -1.35% 0.221 0.221 0.22 0.223 446,390 20
LCB 0.223 0.003 1.36% 0.214 0.223 0.223 0.22 17,210 3
LFM 22.45 0.45 2.05% 22.45 22.45 22.45 22.00 2,245 1
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.47 -0.005 -1.05% 0.485 0.485 0.47 0.475 84,800 10
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
LPC 0.022 0.00 0.00% 0.022 0.022 0.022 0.022 8,800 3
LPZ 4.70 0.00 0.00% 4.70 4.70 4.70 4.70 235,000 5
LSC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 2,130 3
LTG 15.20 0.06 0.40% 15.12 15.22 15.20 15.14 5,438,546 440
LTL 1.19 0.00 0.00% 1.19 1.20 1.19 1.19 29,181,680 313
M-O 19,076.59 -184.98 -0.96% 19,229.28 19,229.28 18,923.59 19,261.57 48,548,319 1,697
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0084 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
MAC 3.33 -0.01 -0.30% 3.30 3.34 3.33 3.34 324,480 13
MACAY 5.86 0.42 7.72% 5.82 5.86 5.86 5.44 16,930 10
MAH 0.63 0.06 10.53% 0.57 0.65 0.63 0.57 14,830 16
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 92,550 12
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.153 0 0
MBC 5.00 -0.02 -0.40% 5.02 5.02 5.00 5.02 36,016 5
MBT 61.85 0.30 0.49% 61.65 61.95 61.85 61.55 70,255,723 2,766
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
MEDIC 0.237 0.002 0.85% 0.236 0.237 0.237 0.235 23,620 3
MEG 2.25 0.00 0.00% 2.25 2.26 2.25 2.25 3,853,280 137
MER 449.40 2.40 0.54% 449.40 453.80 449.40 447.00 35,490,352 1,550
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,510.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 700 1
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 6.10 0.03 0.49% 6.08 6.15 6.10 6.07 2,336,865 306
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.66 -0.01 -1.49% 0.67 0.67 0.66 0.67 413,420 34
MREIT 13.70 0.02 0.15% 13.70 13.70 13.70 13.68 3,395,556 207
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.23 0 0
MWC 32.20 0.55 1.74% 31.95 32.40 32.20 31.65 39,370,335 818
MWIDE 5.30 -0.03 -0.56% 5.33 5.34 5.30 5.33 3,892,612 104
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 100.70 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP6A 97.00 -1.00 -1.02% 97.00 97.00 97.00 98.00 97,000 1
MWP6B 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 1,030,590 3
MWP6C 103.40 0.00 0.00% 103.40 103.40 103.40 103.40 31,020 2
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 17.14 0.14 0.82% 17.00 17.22 17.14 17.00 38,903,604 1,144
NI 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 103,000 10
NIKL 3.81 -0.04 -1.04% 3.86 3.86 3.81 3.85 2,114,750 99
NOW 0.38 0.025 7.04% 0.365 0.38 0.38 0.355 59,350 11
NRCP 1.25 -0.01 -0.79% 1.27 1.29 1.25 1.26 186,210 14
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.65 -0.45 -1.28% 35.00 35.00 34.65 35.10 3,459,100 319
OM 0.107 0.007 7.00% 0.107 0.107 0.107 0.10 22,470 10
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 285,600 7
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 2,800 1
ORE 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 2,800 5
OV 0.011 0.00 0.00% 0.011 0.012 0.011 0.011 1,655,400 55
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.06 0 0
PAL 3.62 -0.12 -3.21% 3.74 3.74 3.62 3.74 73,670 15
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.85 0 0
PBB 6.90 -0.01 -0.14% 6.91 6.91 6.90 6.91 42,131 7
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.22 0.01 0.45% 2.22 2.22 2.22 2.21 341,800 37
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.45 0.05 1.14% 4.46 4.46 4.45 4.40 106,810 6
PGOLD 39.95 0.00 0.00% 39.95 40.20 39.95 39.95 2,913,140 238
PHA 0.151 -0.006 -3.82% 0.155 0.155 0.151 0.157 18,240 6
PHC 1.62 0.00 0.00% 1.62 1.62 1.62 1.62 32,400 6
PHES 0.39 0.005 1.30% 0.39 0.39 0.39 0.385 3,900 1
PHN 14.54 0.24 1.68% 14.50 14.56 14.54 14.30 191,776 7
PHR 0.385 -0.005 -1.28% 0.40 0.415 0.385 0.39 4,558,100 199
PIZZA 5.09 -0.01 -0.20% 5.10 5.10 5.09 5.10 14,789 12
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.32 0.01 0.14% 7.31 7.40 7.32 7.31 4,308,556 229
PMPC 7.43 0.00 0.00% 7.01 7.43 7.43 7.43 5,117 4
PNB 73.70 -1.90 -2.51% 75.20 75.20 73.70 75.60 5,821,899 289
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 13,551,920 8
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
PREIT 0.93 0.00 0.00% 0.93 0.93 0.93 0.93 23,230 21
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% 975.00 990.00 990.00 990.00 6,337,880 12
PRF4B 982.00 2.00 0.20% 979.50 982.00 982.00 980.00 6,337,525 14
PRF4C 991.50 11.50 1.17% 991.50 991.50 991.50 980.00 19,830 1
PRF4D 969.00 0.00 0.00% 969.00 969.00 969.00 969.00 58,140 2
PRF4E 980.00 -7.00 -0.71% 987.00 987.00 980.00 987.00 157,220 3
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.84 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
PRO 1,819.85 12.10 0.67% 1,808.84 1,833.80 1,808.84 1,807.75 149,755,387 5,488
PSB 49.00 -1.00 -2.00% 49.00 49.95 49.00 50.00 6,879 11
PSE 207.80 2.80 1.37% 205.00 207.80 207.80 205.00 443,668 13
PSEI 5,797.27 -0.63 -0.01% 5,793.12 5,817.49 5,779.10 5,797.90 1,088,621,438 27,760
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 10.78 -0.08 -0.74% 10.80 10.80 10.78 10.86 7,870,200 215
PXP 3.01 -0.02 -0.66% 3.03 3.03 3.01 3.03 127,360 11
RCB 20.35 -0.60 -2.86% 20.95 20.95 20.35 20.95 80,145 7
RCI 2.47 0.04 1.65% 2.43 2.47 2.47 2.43 38,960 4
RCR 6.27 -0.08 -1.26% 6.36 6.38 6.27 6.35 5,059,812 835
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 3.10 0 0
RFM 5.14 0.00 0.00% 5.14 5.18 5.14 5.14 349,369 126
RLC 16.06 0.02 0.12% 16.04 16.18 16.06 16.04 2,388,630 106
RLT 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 1,060 1
ROCK 2.60 0.12 4.84% 2.48 2.60 2.60 2.48 134,790 11
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 3.03 0.03 1.00% 3.03 3.03 3.03 3.00 60,600 1
SCC 11.88 -0.14 -1.16% 12.10 12.16 11.88 12.02 8,130,064 451
SECB 62.50 0.45 0.73% 62.05 62.50 62.50 62.05 745,566 113
SEVN 31.50 0.00 0.00% 31.50 31.50 31.50 31.50 22,050 5
SFI 0.049 0.002 4.26% 0.048 0.049 0.049 0.047 9,700 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
SGI 1.17 0.02 1.74% 1.16 1.17 1.17 1.15 114,260 10
SGP 25.00 0.60 2.46% 24.30 25.45 25.00 24.40 34,648,260 1,189
SHLPH 7.87 -0.03 -0.38% 7.90 7.90 7.87 7.90 4,409,928 254
SHNG 2.95 -0.02 -0.67% 2.98 3.00 2.95 2.97 140,570 7
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,800.00 0 0
SLI 1.68 -0.01 -0.59% 1.69 1.72 1.68 1.69 18,620 6
SM 555.00 13.00 2.40% 542.00 560.00 555.00 542.00 84,904,915 1,263
SMC 67.10 1.10 1.67% 66.00 67.35 67.10 66.00 3,438,444 393
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 80.30 0.30 0.38% 77.50 80.30 80.30 80.00 19,409 3
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 1,717,625 2
SMC2O 77.90 0.00 0.00% 77.90 77.95 77.90 77.90 444,909 9
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.60 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 75.95 0 0
SMC2V 76.80 0.00 0.00% 76.80 76.80 76.80 76.80 1,536 2
SMC2W 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 26,180 4
SMC2X 78.50 0.00 0.00% 78.50 78.50 78.50 78.50 87,912 8
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.60 0.20 1.15% 17.40 17.88 17.60 17.40 19,585,926 1,032
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.75 0.01 0.11% 8.74 8.75 8.75 8.74 75,199 9
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 1,641,450 79
SRDC 30.25 -1.75 -5.47% 32.00 32.00 30.25 32.00 92,625 4
SSI 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 0.01 0.79% 1.27 1.28 1.28 1.27 7,650 3
STN 1.98 -0.01 -0.50% 1.99 1.99 1.98 1.99 5,960 3
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 2,997.48 -38.05 -1.25% 3,021.67 3,021.67 2,986.17 3,035.53 514,498,183 10,760
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.002 1.74% 0.116 0.117 0.117 0.115 35,970 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 8.61 0 0
TCB2D 6.31 0.00 0.00% 6.31 6.31 6.31 6.31 631 1
TECH 1.10 -0.04 -3.51% 1.14 1.14 1.10 1.14 912,490 61
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,255.00 -45.00 -3.46% 1,270.00 1,270.00 1,255.00 1,300.00 35,914,175 684
TFC 50.05 0.00 0.00% 50.05 50.05 50.05 50.05 1,502 2
TFHI 51.30 -3.20 -5.87% 54.00 54.00 51.30 54.50 46,940 13
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 1.72 -0.01 -0.58% 1.73 1.73 1.72 1.73 501,010 31
TOPA1 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 2,000 2
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 1.40 -0.10 -6.67% 1.45 1.50 1.40 1.50 715,320 31
UBP 20.90 0.00 0.00% 20.90 21.00 20.90 20.90 257,090 12
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 0.0094 0.0001 1.08% 0.0094 0.0094 0.0094 0.0093 122,000 10
UPSON 0.81 0.02 2.53% 0.76 0.81 0.81 0.79 19,860 10
URC 59.80 0.20 0.34% 59.70 60.05 59.80 59.60 5,040,000 374
V 1.28 -0.02 -1.54% 1.26 1.28 1.28 1.30 22,670 6
VITA 0.475 -0.01 -2.06% 0.48 0.48 0.475 0.485 252,350 5
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 1.90 -0.09 -4.52% 1.91 1.91 1.90 1.99 26,700 2
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 14.20 -0.28 -1.93% 14.60 14.60 14.20 14.48 17,146,414 127
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.48 -0.02 -0.36% 5.48 5.50 5.48 5.50 1,208,881 198
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.229 -0.016 -6.53% 0.245 0.245 0.229 0.245 14,110 4
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.069 -0.001 -1.43% 0.07 0.07 0.069 0.07 17,990 5

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 20, 2026 11:51:07 AM