PSEi
5,782.70
119.53 (2.11%)
PSE INDEX
71,697,604
7,538,314,487.77
19
10
1
78,960
3,765,128,611.48
3,229,070,776.16
ALL
3,218.81
44.12 (1.39%)
ALL SHARES
4,137,624,179
8,490,340,823.62
106
78
69
100,994
4,111,747,785.32
3,249,895,193.17
FIN
1,805.83
26.94 (1.51%)
FINANCIALS
14,896,320
1,101,268,000.88
8
9
4
21,490
226,832,172.23
110,275,930.45
HDG
4,252.83
-5.05 (-0.12%)
HOLDING FIRMS
14,837,093
680,338,154.72
9
16
14
12,983
210,380,008.37
77,370,695.00
IND
7,426.03
66.33 (0.90%)
INDUSTRIAL
68,796,093
898,482,651.26
27
27
21
28,004
129,671,833.59
20,824,417.01
M-O
19,221.57
457.36 (2.44%)
MINING & OIL
3,685,140,909
332,892,657.81
13
3
7
3,030
219,478,781.00
0.00
PRO
1,807.99
37.29 (2.11%)
PROPERTY
97,439,389
503,449,581.02
21
9
11
14,058
95,220,290.37
0.00
SVC
3,048.23
119.71 (4.09%)
SERVICES
253,773,937
4,972,884,651.04
25
13
8
21,333
3,230,125,244.06
3,041,424,150.70
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 0.00 0.00% 0.305 0.305 0.305 0.305 54,800 8
ABG 23.50 1.00 4.44% 22.45 23.70 23.50 22.50 34,275,335 495
ABS 2.51 0.04 1.62% 2.47 2.51 2.51 2.47 57,010 17
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
AC 535.00 5.00 0.94% 530.00 540.00 535.00 530.00 194,278,600 1,669
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.66 -0.01 -0.37% 2.64 2.68 2.66 2.67 6,298,730 281
ACENA 980.00 -11.00 -1.11% 985.50 985.50 980.00 991.00 8,335,355 21
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,028.00 0 0
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% 2,460.00 2,460.00 2,460.00 2,460.00 36,900 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,899.00 -1.00 -0.05% 1,920.00 1,920.00 1,899.00 1,900.00 38,190 4
ACPB4 1,919.00 1.00 0.05% 1,919.00 1,919.00 1,919.00 1,918.00 220,685 4
ACR 0.93 -0.02 -2.11% 0.95 0.96 0.93 0.95 3,787,280 184
AETF 98.00 1.00 1.03% 97.00 98.00 98.00 97.00 244,588 20
AEV 39.00 0.00 0.00% 39.20 39.90 39.00 39.00 67,338,600 1,097
AGI 8.95 0.05 0.56% 8.90 9.08 8.95 8.90 3,981,881 318
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 5,250 3
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 504.00 5.00 1.00% 499.00 504.00 504.00 499.00 256,830 4
ALCPH 0.00 0.00 0.00% 0.00 0.00 0.00 513.50 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.38 0.16 1.05% 15.22 15.38 15.38 15.22 112,229,596 3,295
ALL 3,218.81 44.12 1.39% 3,184.50 3,228.33 3,184.38 3,174.69 8,490,340,824 100,994
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 623,680 64
ALTER 0.62 0.01 1.64% 0.61 0.62 0.62 0.61 41,380 17
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 -0.36 -2.14% 16.48 16.50 16.50 16.86 583,876 9
AP 45.50 -0.50 -1.09% 46.00 46.00 45.50 46.00 55,141,815 636
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.104 0.003 2.97% 0.103 0.104 0.104 0.101 10,360 4
APL 0.0057 0.00 0.00% 0.0056 0.0057 0.0057 0.0057 813,200 34
APO 1.14 0.00 0.00% 1.14 1.17 1.14 1.14 206,540 23
APVI 11.40 0.48 4.40% 11.00 11.40 11.40 10.92 47,416 5
APX 17.20 0.64 3.86% 16.66 17.20 17.20 16.56 40,914,624 994
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.265 0.01 3.92% 0.265 0.265 0.265 0.255 2,650 1
AREIT 36.25 0.10 0.28% 36.15 36.75 36.25 36.15 39,175,650 727
ASLAG 1.14 0.06 5.56% 1.14 1.16 1.14 1.08 254,710 21
AT 18.50 0.50 2.78% 18.02 18.66 18.50 18.00 15,997,714 343
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.395 0 0
AUB 44.55 0.25 0.56% 44.95 45.00 44.55 44.30 232,460 16
AXLM 2.71 -0.09 -3.21% 2.70 2.73 2.71 2.80 224,150 18
BALAI 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 3,100 1
BC 6.30 0.00 0.00% 6.30 6.31 6.30 6.30 522,961 21
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 115.70 2.20 1.94% 114.20 116.40 115.70 113.50 474,429,503 8,806
BEL 1.09 0.01 0.93% 1.09 1.09 1.09 1.08 18,460 4
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.03 0.001 3.45% 0.029 0.03 0.03 0.029 508,500 7
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
BLOOM 1.90 0.01 0.53% 1.90 1.92 1.90 1.89 3,880,150 245
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.44 0.04 0.38% 10.44 10.44 10.44 10.40 2,088 2
BPI 99.80 3.40 3.53% 96.40 99.80 99.80 96.40 140,996,318 4,368
BRN 0.73 -0.01 -1.35% 0.74 0.79 0.73 0.74 32,580 15
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
BRNPB 101.00 1.00 1.00% 101.00 101.00 101.00 100.00 8,080 1
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 103.20 0 0
BSC 0.106 0.00 0.00% 0.104 0.107 0.106 0.106 160,600 11
C 1.03 -0.05 -4.63% 1.08 1.08 1.03 1.08 683,600 72
CA 58.50 -0.05 -0.09% 58.50 58.50 58.50 58.55 585 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 9.15 -0.01 -0.11% 9.15 9.15 9.15 9.16 915 1
CBC 48.00 -0.10 -0.21% 48.10 48.95 48.00 48.10 24,167,105 232
CDC 0.55 0.02 3.77% 0.53 0.55 0.55 0.53 11,920 8
CEB 22.50 -0.60 -2.60% 23.10 23.35 22.50 23.10 8,321,360 227
CEBCP 30.00 0.15 0.50% 29.85 30.00 30.00 29.85 929,965 9
CEI 0.088 0.00 0.00% 0.088 0.088 0.088 0.088 14,960 5
CEU 13.30 -0.40 -2.92% 13.66 13.66 13.30 13.70 55,576 18
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.15 -0.02 -1.71% 1.20 1.20 1.15 1.17 576,270 37
CIC 10.62 -0.12 -1.12% 10.74 10.78 10.62 10.74 77,408 9
CLI 1.95 -0.05 -2.50% 2.00 2.00 1.95 2.00 143,450 11
CLIA1 950.00 -5.00 -0.52% 955.00 955.00 950.00 955.00 1,406,325 8
CLIA2 989.50 39.50 4.16% 999.00 999.00 989.50 950.00 278,305 6
CNPF 30.90 -0.30 -0.96% 31.20 31.20 30.90 31.20 18,661,470 819
CNVRG 8.98 0.31 3.58% 8.68 9.04 8.98 8.67 11,744,964 1,361
COL 1.55 0.00 0.00% 1.55 1.58 1.55 1.55 909,770 85
COSCO 7.32 0.00 0.00% 7.32 7.40 7.32 7.32 257,632 50
CPG 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 501,410 33
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.50 0.25 0.25% 99.45 99.50 99.50 99.25 1,990 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.17 0 0
CREC 4.35 -0.10 -2.25% 4.45 4.45 4.35 4.45 100,200 4
CREIT 2.98 0.09 3.11% 2.90 2.98 2.98 2.89 12,305,630 563
CROWN 1.88 0.00 0.00% 1.88 1.90 1.88 1.88 192,720 11
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.34 0.01 3.03% 0.33 0.34 0.34 0.33 134,700 6
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.60 -0.12 -1.02% 11.72 11.78 11.60 11.72 4,640,128 75
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 6,715,060 89
DDPR 90.00 0.30 0.33% 89.70 92.00 90.00 89.70 6,508,046 119
DELM 3.41 0.00 0.00% 3.41 3.41 3.41 3.41 27,280 2
DFNN 0.65 -0.01 -1.52% 0.66 0.66 0.65 0.66 8,510 13
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.60 0.02 3.45% 0.58 0.63 0.60 0.58 18,158,020 607
DIZ 3.30 0.00 0.00% 3.30 3.30 3.30 3.30 99,000 4
DMC 7.27 -0.10 -1.36% 7.37 7.49 7.27 7.37 42,778,867 1,422
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 4.70 -0.05 -1.05% 4.72 4.72 4.70 4.75 944,190 12
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.40 0.00 0.00% 3.40 3.43 3.40 3.40 5,071,400 134
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 0.00 0.00% 0.99 0.99 0.99 0.99 990 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.295 0.00 0.00% 0.29 0.295 0.295 0.295 145,200 4
EEI 1.89 0.00 0.00% 1.89 1.89 1.89 1.89 28,200 4
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
ELI 0.102 0.00 0.00% 0.102 0.104 0.102 0.102 7,160 4
EMI 15.20 0.06 0.40% 15.14 15.26 15.20 15.14 4,157,320 77
ENEX 3.31 0.01 0.30% 3.30 3.31 3.31 3.30 6,610 2
EURO 1.14 -0.05 -4.20% 1.19 1.19 1.14 1.19 45,650 13
EW 9.94 0.04 0.40% 9.90 9.96 9.94 9.90 555,553 48
FAF 0.49 -0.01 -2.00% 0.36 0.49 0.49 0.50 3,780 5
FB 44.50 -0.50 -1.11% 45.00 45.45 44.50 45.00 2,373,340 60
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 0.78 640,650 73
FDC 3.85 0.00 0.00% 3.85 3.85 3.85 3.85 7,700 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
FDCPB 991.00 0.00 0.00% 991.00 991.00 991.00 991.00 59,460 2
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.65 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 7.69 -0.09 -1.16% 7.71 7.71 7.69 7.78 76,974 13
FGEN 20.20 0.20 1.00% 20.00 20.40 20.20 20.00 3,544,110 175
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 0.00 0.00% 2.90 2.92 2.90 2.90 7,112,040 51
FIN 1,805.83 26.94 1.51% 1,783.48 1,806.44 1,779.76 1,778.89 1,101,268,001 21,490
FJP 2.85 -0.05 -1.72% 2.89 2.89 2.85 2.90 5,740 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% 0.70 0.70 0.69 0.69 57,140 15
FNI 1.69 0.05 3.05% 1.64 1.69 1.69 1.64 545,030 65
FOOD 0.52 0.04 8.33% 0.485 0.53 0.52 0.48 3,152,650 107
FPH 87.85 0.35 0.40% 88.00 88.00 87.85 87.50 3,875,312 46
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 95,000 12
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% 0.082 0.082 0.082 0.082 820 1
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 7,440 4
GLO 1,565.00 15.00 0.97% 1,552.00 1,570.00 1,565.00 1,550.00 110,896,920 2,104
GLOBA 1,930.00 -12.00 -0.62% 1,942.00 1,942.00 1,930.00 1,942.00 29,010 2
GLOBB 1,970.00 -5.00 -0.25% 1,975.00 1,975.00 1,970.00 1,975.00 1,086,200 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 3.33 -0.02 -0.60% 3.36 3.36 3.33 3.35 700,510 43
GMAP 3.28 0.22 7.19% 3.27 3.28 3.28 3.06 45,860 6
GPH 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 51,306 3
GREEN 0.13 -0.006 -4.41% 0.136 0.137 0.13 0.136 761,960 82
GSMI 222.00 3.00 1.37% 219.00 222.60 222.00 219.00 2,355,932 149
GTCAP 440.80 -4.20 -0.94% 445.00 451.40 440.80 445.00 36,121,498 1,364
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 4,252.83 -5.05 -0.12% 4,258.06 4,303.48 4,243.07 4,257.88 680,338,155 12,983
HI 4.81 -0.16 -3.22% 4.81 4.81 4.81 4.97 4,810 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 0.00 0.00% 1.36 1.39 1.39 1.39 319,590 13
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 860.00 39.50 4.81% 834.00 878.50 860.00 820.50 1,417,971,885 10,575
IDC 0.62 0.01 1.64% 0.62 0.62 0.62 0.61 4,240 7
IMI 5.49 0.19 3.58% 5.30 5.56 5.49 5.30 9,542,292 709
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,426.03 66.33 0.90% 7,357.42 7,461.17 7,357.42 7,359.70 898,482,651 28,004
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.74 0.20 7.87% 2.55 2.78 2.74 2.54 8,255,310 354
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 20,706 17
IS 0.133 0.008 6.40% 0.12 0.136 0.133 0.125 1,315,730 76
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 142.00 1.90 1.36% 140.10 144.00 142.00 140.10 216,671,122 7,694
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 16.90 -0.08 -0.47% 17.00 17.42 16.90 16.98 11,600,568 499
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.90 -0.01 -0.52% 1.90 1.92 1.90 1.91 3,720,480 47
KEP 2.51 0.01 0.40% 2.51 2.51 2.51 2.50 15,060 2
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 10.80 -1.32 -10.89% 12.10 12.10 10.80 12.12 72,556 30
LC 0.223 0.001 0.45% 0.222 0.226 0.223 0.222 2,057,750 43
LCB 0.22 -0.001 -0.45% 0.216 0.221 0.22 0.221 170,550 10
LFM 22.10 -0.75 -3.28% 22.85 22.85 22.10 22.85 4,495 2
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.445 -0.005 -1.11% 0.465 0.465 0.445 0.45 206,550 25
LOTO 1.70 0.09 5.59% 1.68 1.70 1.70 1.61 47,330 7
LPC 0.021 0.00 0.00% 0.021 0.021 0.021 0.021 18,900 7
LPZ 4.75 -0.03 -0.63% 4.78 4.78 4.75 4.78 199,640 6
LSC 0.70 0.08 12.90% 0.70 0.70 0.70 0.62 78,370 26
LTG 15.20 -0.06 -0.39% 15.26 15.32 15.20 15.26 32,553,398 1,884
LTL 1.20 -0.01 -0.83% 1.21 1.22 1.20 1.21 30,037,710 571
M-O 19,221.57 457.36 2.44% 18,855.16 19,221.57 18,843.80 18,764.21 332,892,658 3,030
MA 0.0082 -0.0001 -1.20% 0.0083 0.0084 0.0082 0.0083 248,500 10
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
MAC 3.35 0.03 0.90% 3.31 3.35 3.35 3.32 2,360,120 23
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.44 0 0
MAH 0.58 -0.01 -1.69% 0.58 0.58 0.58 0.59 3,480 5
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.77 -0.01 -1.28% 0.78 0.78 0.77 0.78 48,940 10
MAXS 2.04 0.12 6.25% 1.98 2.04 2.04 1.92 6,000 2
MB 0.167 0.006 3.73% 0.161 0.167 0.167 0.161 4,890 3
MBC 5.02 -0.47 -8.56% 5.02 5.02 5.02 5.49 502 1
MBT 60.25 -0.65 -1.07% 60.90 60.90 60.25 60.90 327,815,194 6,849
MED 0.102 0.00 0.00% 0.101 0.102 0.102 0.102 3,050 2
MEDIC 0.235 0.001 0.43% 0.234 0.235 0.235 0.234 14,070 4
MEG 2.24 0.01 0.45% 2.25 2.25 2.24 2.23 7,055,390 593
MER 447.60 10.60 2.43% 437.00 454.20 447.60 437.00 213,608,782 4,883
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,510.00 0 0
MFIN 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 15,200 2
MG 0.07 -0.001 -1.41% 0.071 0.071 0.07 0.071 7,030 5
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 6.14 -0.06 -0.97% 6.20 6.32 6.14 6.20 8,906,031 1,008
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 0.68 0.66 0.67 14,977,060 64
MREIT 13.60 0.04 0.30% 13.56 13.64 13.60 13.56 5,063,144 427
MRSGI 1.04 0.00 0.00% 1.05 1.05 1.04 1.04 11,380 3
MVC 5.23 -0.01 -0.19% 5.24 5.24 5.23 5.24 4,710 8
MWC 31.00 0.05 0.16% 30.95 31.85 31.00 30.95 70,641,990 1,431
MWIDE 5.33 0.03 0.57% 5.30 5.34 5.33 5.30 11,529,894 357
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 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP6C 103.40 0.00 0.00% 103.40 103.40 103.40 103.40 44,462 3
MWP7A 100.80 0.00 0.00% 100.80 100.80 100.80 100.80 27,216 2
MWP7B 99.50 -0.15 -0.15% 99.65 99.65 99.50 99.65 31,851 2
MYNLD 16.60 0.30 1.84% 16.30 16.84 16.60 16.30 44,854,218 1,535
NI 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 500 1
NIKL 3.80 0.01 0.26% 3.79 3.80 3.80 3.79 5,910,050 253
NOW 0.36 0.00 0.00% 0.36 0.36 0.36 0.36 7,200 2
NRCP 1.26 -0.03 -2.33% 1.32 1.32 1.26 1.29 1,390,950 79
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.95 0.30 0.87% 35.30 35.30 34.95 34.65 13,294,840 374
OM 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 2,000 2
OPM 0.015 0.001 7.14% 0.014 0.015 0.015 0.014 10,100 7
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 2,800 2
ORE 0.56 0.00 0.00% 0.55 0.56 0.56 0.56 17,220 7
OV 0.011 0.0013 13.40% 0.0098 0.011 0.011 0.0097 458,100 10
PA 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 77,600 8
PAL 3.75 0.02 0.54% 3.75 3.75 3.75 3.73 8,379,690 179
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
PBB 6.95 -0.02 -0.29% 6.95 6.95 6.95 6.97 695 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.22 -0.02 -0.89% 2.24 2.24 2.22 2.24 131,380 26
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.40 0.00 0.00% 4.36 4.50 4.40 4.40 1,042,960 43
PGOLD 40.05 0.05 0.13% 40.00 40.40 40.05 40.00 9,739,715 594
PHA 0.157 0.006 3.97% 0.152 0.158 0.157 0.151 91,220 14
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 14.06 0.06 0.43% 14.06 14.06 14.06 14.00 15,466 1
PHR 0.325 -0.02 -5.80% 0.34 0.375 0.325 0.345 10,488,600 299
PIZZA 5.10 0.00 0.00% 5.10 5.17 5.10 5.10 1,712,104 24
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.31 0.06 0.83% 7.27 7.57 7.31 7.25 11,043,067 624
PMPC 7.49 -0.06 -0.79% 7.49 7.49 7.49 7.55 31,950 11
PNB 75.85 -0.75 -0.98% 76.95 76.95 75.85 76.60 8,222,104 504
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 16.60 893,040 17
PRC 5.02 0.00 0.00% 5.02 5.02 5.02 5.02 502 1
PREIT 0.94 0.02 2.17% 0.93 0.94 0.94 0.92 125,410 20
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
PRF4B 930.00 -50.00 -5.10% 980.00 980.00 930.00 980.00 10,295,440 23
PRF4C 980.00 -12.50 -1.26% 980.00 980.00 980.00 992.50 19,600 1
PRF4D 969.00 9.50 0.99% 970.00 970.00 969.00 959.50 135,780 6
PRF4E 987.00 0.00 0.00% 987.00 987.00 987.00 987.00 78,960 1
PRIM 0.83 -0.01 -1.19% 0.84 0.84 0.83 0.84 7,490 4
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
PRO 1,807.99 37.29 2.11% 1,772.38 1,807.99 1,770.33 1,770.70 503,449,581 14,058
PSB 49.95 -1.00 -1.96% 50.85 50.85 49.95 50.95 188,436 36
PSE 205.20 -4.20 -2.01% 206.00 206.00 205.20 209.40 129,556 9
PSEI 5,782.70 119.53 2.11% 5,689.57 5,811.22 5,686.89 5,663.17 7,538,314,488 78,960
PTC 88.55 0.00 0.00% 88.55 88.55 88.55 88.55 886 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.94 0.42 3.99% 10.56 10.94 10.94 10.52 26,895,754 587
PXP 2.84 0.05 1.79% 2.81 2.84 2.84 2.79 172,220 28
RCB 20.25 0.35 1.76% 19.92 20.25 20.25 19.90 270,196 7
RCI 2.57 0.12 4.90% 2.57 2.58 2.57 2.45 15,100 4
RCR 6.75 0.56 9.05% 6.19 6.75 6.75 6.19 66,362,554 2,211
REDC 9.70 0.00 0.00% 9.70 9.70 9.70 9.70 18,430 3
REG 3.10 0.10 3.33% 3.10 3.10 3.10 3.00 15,500 1
RFM 5.12 0.04 0.79% 5.08 5.15 5.12 5.08 528,185 162
RLC 16.02 0.22 1.39% 15.84 16.16 16.02 15.80 43,849,548 1,276
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
ROCK 2.45 0.02 0.82% 2.45 2.47 2.45 2.43 66,050 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 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
SCC 12.30 0.38 3.19% 12.00 12.60 12.30 11.92 30,432,452 1,335
SECB 61.70 0.30 0.49% 61.40 61.70 61.70 61.40 11,025,391 197
SEVN 30.40 0.10 0.33% 30.30 30.90 30.40 30.30 1,668,900 23
SFI 0.047 -0.002 -4.08% 0.048 0.048 0.047 0.049 52,700 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
SGI 1.18 -0.05 -4.07% 1.18 1.18 1.18 1.23 29,500 6
SGP 22.50 0.55 2.51% 21.95 22.50 22.50 21.95 22,394,205 1,238
SHLPH 7.84 -0.11 -1.38% 7.95 7.97 7.84 7.95 24,837,825 872
SHNG 2.90 -0.08 -2.68% 2.98 2.99 2.90 2.98 110,460 10
SLF 4,710.00 0.00 0.00% 4,710.00 4,710.00 4,710.00 4,710.00 47,100 1
SLI 1.74 0.05 2.96% 1.75 1.75 1.74 1.69 13,930 2
SM 534.00 -3.00 -0.56% 536.00 538.00 534.00 537.00 160,896,855 2,875
SMC 64.00 0.50 0.79% 63.60 66.15 64.00 63.50 15,163,220 906
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 80.00 0 0
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 75.50 935,445 24
SMC2O 77.50 1.00 1.31% 77.90 77.90 77.50 76.50 127,645 11
SMC2P 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 150,490 2
SMC2Q 73.00 -1.50 -2.01% 73.00 73.00 73.00 74.50 16,060 1
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 75.15 -0.10 -0.13% 75.15 75.15 75.15 75.25 3,758 1
SMC2U 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 750 1
SMC2V 76.15 0.00 0.00% 76.15 76.15 76.15 76.15 132,501 7
SMC2W 76.80 0.20 0.26% 77.00 77.00 76.80 76.60 171,310 5
SMC2X 77.70 -0.30 -0.38% 78.00 78.50 77.70 78.00 297,803 23
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.06 0.38 2.28% 16.70 17.10 17.06 16.68 142,524,680 3,110
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.72 0.22 2.59% 8.50 8.97 8.72 8.50 312,825 40
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.21 0.00 0.00% 1.21 1.23 1.21 1.21 8,388,200 156
SRDC 35.00 0.00 0.00% 35.00 37.95 35.00 35.00 59,795 4
SSI 1.95 -0.05 -2.50% 1.98 2.00 1.95 2.00 587,450 10
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.30 0.00 0.00% 1.28 1.30 1.30 1.30 14,100 3
STN 1.80 -0.15 -7.69% 1.95 1.95 1.80 1.95 806,760 14
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 4,000 1
SVC 3,048.23 119.71 4.09% 2,964.85 3,090.63 2,957.10 2,928.52 4,972,884,651 21,333
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 0.00 0.00% 0.115 0.115 0.115 0.115 1,150 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 0.00 0.00% 6.28 6.28 6.28 6.28 628 1
TECH 1.15 0.08 7.48% 1.07 1.17 1.15 1.07 7,895,410 288
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,250.00 50.00 4.17% 1,201.00 1,250.00 1,250.00 1,200.00 268,367,640 2,975
TFC 50.05 0.00 0.00% 50.05 50.05 50.05 50.05 3,003 6
TFHI 54.50 2.90 5.62% 54.45 54.50 54.50 51.60 11,435 4
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 0.03 1.76% 1.71 1.74 1.73 1.70 303,480 21
TOPA1 99.95 0.05 0.05% 99.90 99.95 99.95 99.90 204,797 5
TOPA2 101.00 0.40 0.40% 100.60 101.00 101.00 100.60 27,182 6
TUBIG 0.063 0.021 50.00% 0.063 0.063 0.063 0.042 225,199,800 115
TUGS 1.52 0.06 4.11% 1.46 1.54 1.52 1.46 703,610 53
UBP 21.00 0.20 0.96% 20.80 21.00 21.00 20.80 476,190 24
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 0.0092 0.0005 5.75% 0.0089 0.0092 0.0092 0.0087 127,900 6
UPSON 0.79 0.02 2.60% 0.77 0.84 0.79 0.77 51,960 22
URC 60.00 0.05 0.08% 59.95 60.50 60.00 59.95 58,840,742 2,168
V 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
VITA 0.485 0.00 0.00% 0.485 0.485 0.485 0.485 96,650 8
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 0.00 0.00% 1.99 1.99 1.99 1.99 1,990 1
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.00 0.00 0.00% 20.85 20.85 20.00 20.00 108,085 3
WEB 14.56 0.30 2.10% 14.26 14.60 14.56 14.26 23,712,992 185
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.53 -0.07 -1.25% 5.50 5.60 5.53 5.60 16,615,979 468
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.245 -0.001 -0.41% 0.244 0.247 0.245 0.246 269,610 13
XG 2.70 0.00 0.00% 2.70 2.70 2.70 2.70 10,800 4
ZHI 0.069 0.00 0.00% 0.069 0.069 0.069 0.069 20,010 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 16, 2026 04:35:00 PM