PSEi
5,778.14
83.22 (1.46%)
PSE INDEX
116,442,525
4,776,505,231.92
19
8
3
65,865
956,726,406.34
311,212,732.46
ALL
3,229.47
44.32 (1.39%)
ALL SHARES
650,855,062
6,173,392,169.22
122
74
56
96,971
1,154,507,707.17
344,199,293.32
FIN
1,835.44
-19.37 (-1.04%)
FINANCIALS
77,429,749
1,547,228,225.01
9
13
3
23,561
399,470,843.19
146,546,701.50
HDG
4,375.34
174.06 (4.14%)
HOLDING FIRMS
32,512,628
1,044,012,950.03
14
9
9
12,376
289,739,310.38
140,421,877.20
IND
7,460.96
182.96 (2.51%)
INDUSTRIAL
89,756,418
1,103,546,443.18
44
19
10
26,580
221,977,119.33
57,230,714.62
M-O
18,813.24
734.08 (4.06%)
MINING & OIL
142,015,456
314,314,566.54
12
6
6
5,649
18,343,333.05
0.00
PRO
1,821.48
35.62 (1.99%)
PROPERTY
153,483,955
627,810,994.01
15
12
15
11,009
116,237,265.51
0.00
SVC
2,935.40
3.45 (0.12%)
SERVICES
152,264,960
1,535,852,461.48
25
12
12
17,721
108,604,579.96
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 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
ABA 0.31 0.015 5.08% 0.295 0.31 0.31 0.295 2,465,100 50
ABG 23.00 -0.50 -2.13% 23.15 24.00 23.00 23.50 10,342,625 238
ABS 2.40 -0.02 -0.83% 2.49 2.49 2.40 2.42 250,920 30
ABSP 2.25 -0.66 -22.68% 2.25 2.25 2.25 2.91 2,250 1
AC 541.50 22.50 4.34% 534.00 549.00 541.50 519.00 351,121,650 2,584
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
ACEN 2.66 -0.02 -0.75% 2.68 2.73 2.66 2.68 14,535,900 402
ACENA 1,000.00 8.00 0.81% 999.00 1,000.00 1,000.00 992.00 379,910 4
ACENB 1,028.00 -1.00 -0.10% 1,025.00 1,029.00 1,028.00 1,029.00 1,269,235 33
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,454.00 2.00 0.08% 2,452.00 2,474.00 2,454.00 2,452.00 368,380 22
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,920.00 0.00 0.00% 1,920.00 1,920.00 1,920.00 1,920.00 57,600 3
ACPB4 1,912.00 -22.00 -1.14% 1,934.00 1,936.00 1,912.00 1,934.00 1,044,835 8
ACR 0.91 0.00 0.00% 0.88 0.96 0.91 0.91 2,231,150 161
AETF 97.10 -0.10 -0.10% 97.10 97.10 97.10 97.20 297,837 31
AEV 37.85 0.20 0.53% 38.15 38.65 37.85 37.65 27,102,945 433
AGI 8.96 0.02 0.22% 8.94 9.02 8.96 8.94 5,774,745 147
AGIW 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 194,480 2
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 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 0.00 509.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 495.00 0 0
ALCPG 503.00 0.50 0.10% 502.00 503.00 503.00 502.50 1,035,815 11
ALCPH 513.00 0.00 0.00% 513.00 513.00 513.00 513.00 923,400 6
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.60 0.38 2.50% 15.30 15.78 15.60 15.22 121,216,948 2,058
ALL 3,229.47 44.32 1.39% 3,196.03 3,239.66 3,196.03 3,185.15 6,173,392,169 96,971
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 14,170 4
ALTER 0.67 0.02 3.08% 0.65 0.67 0.67 0.65 153,320 36
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 16.08 0 0
AP 45.05 0.20 0.45% 44.85 45.20 45.05 44.85 18,337,680 466
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.096 -0.003 -3.03% 0.098 0.098 0.096 0.099 5,780 4
APL 0.0049 0.0002 4.26% 0.0047 0.0049 0.0049 0.0047 255,400 14
APO 1.02 0.05 5.15% 0.99 1.02 1.02 0.97 111,820 16
APVI 11.00 0.00 0.00% 10.88 11.00 11.00 11.00 14,134 3
APX 17.00 0.72 4.42% 16.86 17.10 17.00 16.28 71,804,376 956
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.249 -0.006 -2.35% 0.232 0.249 0.249 0.255 42,650 6
AREIT 36.05 0.05 0.14% 36.15 36.70 36.05 36.00 14,361,915 484
ASLAG 1.13 -0.01 -0.88% 1.14 1.14 1.13 1.14 41,820 8
AT 18.14 0.32 1.80% 18.28 18.46 18.14 17.82 68,868,862 966
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.40 0.005 1.27% 0.405 0.405 0.40 0.395 80,500 3
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.10 0.10 0.23% 43.05 43.40 43.10 43.00 541,870 39
AXLM 2.79 -0.01 -0.36% 2.80 2.80 2.79 2.80 19,090 3
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
BC 6.01 0.01 0.17% 6.09 6.18 6.01 6.00 64,408 6
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 7.70 0.45 6.21% 7.59 7.70 7.70 7.25 1,529 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 122.90 1.00 0.82% 121.90 123.00 122.90 121.90 314,304,801 4,883
BEL 1.14 0.05 4.59% 1.09 1.14 1.14 1.09 142,350 9
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 0.00 0.00% 0.03 0.03 0.029 0.029 1,418,300 14
BKR 0.48 0.00 0.00% 0.485 0.485 0.48 0.48 48,050 2
BLOOM 1.90 0.08 4.40% 1.83 1.95 1.90 1.82 11,870,230 321
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.78 0.08 0.82% 9.60 9.78 9.78 9.70 487,290 65
BPI 97.60 -2.40 -2.40% 98.20 98.90 97.60 100.00 195,069,285 2,664
BRN 0.84 0.03 3.70% 0.81 0.84 0.84 0.81 13,880 8
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.60 0 0
BRNPB 102.00 0.10 0.10% 102.00 102.00 102.00 101.90 104,040 3
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 103.40 0 0
BSC 0.106 0.002 1.92% 0.104 0.106 0.106 0.104 82,270 14
C 1.13 0.09 8.65% 1.04 1.13 1.13 1.04 1,081,250 47
CA 58.00 6.00 11.54% 52.00 58.00 58.00 52.00 3,336 3
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 8.99 0.34 3.93% 8.99 8.99 8.99 8.65 1,798 1
CBC 47.20 -0.45 -0.94% 48.00 49.00 47.20 47.65 30,359,520 262
CDC 0.50 -0.02 -3.85% 0.52 0.52 0.50 0.52 10,110 15
CEB 26.00 2.70 11.59% 23.40 26.00 26.00 23.30 8,416,500 276
CEBCP 30.00 1.90 6.76% 28.15 30.00 30.00 28.10 1,829,540 15
CEI 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 890 1
CEU 12.48 0.32 2.63% 12.00 12.48 12.48 12.16 122,160 8
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.09 0.01 0.93% 1.08 1.11 1.09 1.08 1,096,400 25
CIC 10.84 0.38 3.63% 10.84 10.84 10.84 10.46 5,420 1
CLI 1.92 -0.02 -1.03% 1.94 1.94 1.92 1.94 204,120 19
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 960.00 0 0
CLIA2 1,000.00 0.00 0.00% 998.00 1,019.00 1,000.00 1,000.00 224,655 5
CNPF 29.00 1.60 5.84% 27.65 29.40 29.00 27.40 31,559,970 457
CNVRG 9.23 -0.02 -0.22% 9.25 9.50 9.23 9.25 13,498,191 534
COL 1.17 -0.03 -2.50% 1.20 1.20 1.17 1.20 299,290 23
COSCO 7.21 0.00 0.00% 7.21 7.32 7.21 7.21 549,461 110
CPG 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 2,748,960 62
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 1,008 1
CPM 1.88 -0.12 -6.00% 1.82 1.88 1.88 2.00 190,310 11
CREC 4.49 0.09 2.05% 4.35 4.49 4.49 4.40 56,690 6
CREIT 2.73 0.03 1.11% 2.70 2.78 2.73 2.70 9,662,040 527
CROWN 1.89 0.02 1.07% 1.88 1.89 1.89 1.87 353,330 22
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 12.96 0 0
CTS 0.34 0.015 4.62% 0.34 0.34 0.34 0.325 3,400 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.34 -0.10 -0.80% 12.18 12.48 12.34 12.44 2,669,922 84
DDMPR 1.02 -0.01 -0.97% 1.02 1.03 1.02 1.03 1,729,310 166
DDPR 90.00 -0.75 -0.83% 90.75 92.00 90.00 90.75 3,731,151 32
DELM 3.34 0.08 2.45% 3.34 3.34 3.34 3.26 3,340 1
DFNN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 1
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 2,706,020 240
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
DMC 6.44 0.10 1.58% 6.40 6.52 6.44 6.34 37,828,739 1,141
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 -0.07 -1.47% 4.70 4.70 4.68 4.75 23,480 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.49 0.13 3.87% 3.37 3.50 3.49 3.36 4,263,960 169
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 -0.02 -1.98% 0.88 0.99 0.99 1.01 1,870 2
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.31 0.02 6.90% 0.31 0.31 0.31 0.29 3,100 1
EEI 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 2,203,200 22
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 96.00 585,600 4
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 -0.001 -3.85% 0.022 0.025 0.025 0.026 212,200 14
ELI 0.101 0.00 0.00% 0.101 0.101 0.101 0.101 15,150 3
EMI 15.12 0.02 0.13% 15.12 15.26 15.12 15.10 33,002,332 102
ENEX 3.10 -0.04 -1.27% 3.15 3.15 3.10 3.14 74,510 8
EURO 1.26 -0.04 -3.08% 1.30 1.30 1.26 1.30 153,860 11
EW 9.99 0.44 4.61% 9.55 9.99 9.99 9.55 5,416,538 207
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
FB 47.40 2.80 6.28% 46.00 47.95 47.40 44.60 12,915,900 375
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 0.01 1.28% 0.78 0.79 0.79 0.78 3,183,720 74
FDC 3.95 0.10 2.60% 3.90 3.95 3.95 3.85 576,650 4
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 933.00 0 0
FERRO 3.50 -0.05 -1.41% 3.51 3.51 3.50 3.55 10,510 2
FEU 790.00 0.00 0.00% 790.00 790.00 790.00 790.00 7,900 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.70 0 0
FGEN 19.80 0.26 1.33% 19.54 20.00 19.80 19.54 6,409,912 247
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.88 0.00 0.00% 2.89 2.90 2.88 2.88 999,480 60
FIN 1,835.44 -19.37 -1.04% 1,842.80 1,856.10 1,834.60 1,854.81 1,547,228,225 23,561
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.68 0.01 1.49% 0.69 0.69 0.68 0.67 80,280 18
FNI 1.56 0.02 1.30% 1.61 1.61 1.56 1.54 3,635,560 87
FOOD 0.59 -0.02 -3.28% 0.61 0.61 0.59 0.61 267,680 55
FPH 82.60 0.20 0.24% 83.00 84.05 82.60 82.40 4,192,522 32
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
FRUIT 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 406,560 7
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 6.85 0.15 2.24% 6.70 6.88 6.85 6.70 417,442,304 7,777
GEO 0.078 -0.001 -1.27% 0.078 0.079 0.078 0.079 7,040 6
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 203,350 12
GLO 1,499.00 -1.00 -0.07% 1,500.00 1,521.00 1,499.00 1,500.00 184,278,860 1,864
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,945.00 0 0
GLOBB 1,975.00 -3.00 -0.15% 1,975.00 1,975.00 1,975.00 1,978.00 9,875,000 3
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 0.02 0.61% 3.29 3.35 3.30 3.28 266,760 33
GMAP 3.25 0.01 0.31% 3.24 3.25 3.25 3.24 12,970 2
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
GREEN 0.132 0.002 1.54% 0.13 0.133 0.132 0.13 74,220 34
GSMI 207.40 1.60 0.78% 206.40 207.80 207.40 205.80 27,323,012 1,226
GTCAP 459.00 -5.60 -1.21% 464.60 472.40 459.00 464.60 24,007,978 383
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 4,375.34 174.06 4.14% 4,254.60 4,399.47 4,254.60 4,201.28 1,044,012,950 12,376
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.65 0 0
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 1.37 0.01 0.74% 1.36 1.37 1.37 1.36 167,320 7
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 830.00 0.00 0.00% 826.00 839.00 830.00 830.00 1,146,528,130 8,309
IDC 0.62 0.03 5.08% 0.59 0.62 0.62 0.59 9,530 8
IMI 5.60 -0.28 -4.76% 6.10 6.13 5.60 5.88 39,188,995 2,048
IMP 0.91 0.00 0.00% 0.91 0.91 0.91 0.91 910 1
IND 7,460.96 182.96 2.51% 7,331.90 7,502.20 7,331.90 7,278.00 1,103,546,443 26,580
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.78 -0.09 -3.14% 2.90 2.95 2.78 2.87 4,772,350 238
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.10 0 0
IS 0.143 -0.007 -4.67% 0.15 0.152 0.143 0.15 1,466,730 89
JAS 1.63 -0.16 -8.94% 1.63 1.63 1.63 1.79 1,630 1
JFC 150.50 11.00 7.89% 140.00 151.90 150.50 139.50 293,998,106 6,175
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 17.42 0.90 5.45% 16.60 17.94 17.42 16.52 78,296,320 1,565
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 2.80 0 0
KEEPR 1.86 0.05 2.76% 1.82 1.88 1.86 1.81 2,041,570 59
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 9.98 -0.02 -0.20% 10.00 10.00 9.98 10.00 11,982 11
LC 0.215 0.01 4.88% 0.211 0.218 0.215 0.205 4,339,320 147
LCB 0.215 0.001 0.47% 0.214 0.215 0.215 0.214 207,460 11
LFM 19.30 -1.65 -7.88% 20.00 20.00 19.30 20.95 296,764 29
LMG 0.315 0.015 5.00% 0.30 0.325 0.315 0.30 15,700 5
LODE 0.42 -0.02 -4.55% 0.42 0.45 0.42 0.44 392,100 17
LOTO 1.70 0.01 0.59% 1.61 1.70 1.70 1.69 67,410 7
LPC 0.019 -0.001 -5.00% 0.02 0.02 0.019 0.02 57,400 9
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 0 0
LSC 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 7,260 6
LTG 15.14 0.12 0.80% 15.10 15.22 15.14 15.02 31,589,596 1,225
LTL 1.20 0.00 0.00% 1.19 1.21 1.20 1.20 96,887,420 429
M-O 18,813.24 734.08 4.06% 18,669.87 18,943.39 18,669.87 18,079.16 314,314,567 5,649
MA 0.0084 0.0001 1.20% 0.0084 0.0084 0.0084 0.0083 125,200 7
MAB 0.0081 0.0001 1.25% 0.008 0.0081 0.0081 0.008 257,000 17
MAC 3.30 0.02 0.61% 3.29 3.33 3.30 3.28 145,790 13
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.58 0.06 11.54% 0.53 0.58 0.58 0.52 1,640 3
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.75 0.00 0.00% 0.76 0.76 0.75 0.75 96,070 10
MAXS 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 7,600 2
MB 0.168 0.009 5.66% 0.166 0.169 0.168 0.159 26,850 7
MBC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 501 1
MBT 61.00 -2.00 -3.17% 62.40 62.80 61.00 63.00 391,700,430 6,312
MED 0.094 -0.004 -4.08% 0.094 0.094 0.094 0.098 7,520 4
MEDIC 0.24 -0.003 -1.23% 0.241 0.241 0.24 0.243 24,030 5
MEG 2.31 0.00 0.00% 2.31 2.34 2.31 2.31 10,926,880 198
MER 449.00 21.80 5.10% 434.00 452.00 449.00 427.20 149,297,714 3,244
MFC 2,736.00 0.00 0.00% 2,750.00 2,750.00 2,736.00 2,736.00 82,430 6
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.074 -0.003 -3.90% 0.073 0.074 0.074 0.077 10,970 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 6.21 0.21 3.50% 6.11 6.30 6.21 6.00 109,894,255 2,520
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 3,599,210 85
MREIT 13.78 0.08 0.58% 13.72 13.80 13.78 13.70 4,355,360 332
MRSGI 1.06 0.01 0.95% 1.05 1.06 1.06 1.05 43,050 8
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.19 0 0
MWC 30.35 0.35 1.17% 30.50 31.00 30.35 30.00 44,185,255 675
MWIDE 5.29 0.08 1.54% 5.21 5.32 5.29 5.21 3,297,079 219
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 3,960 2
MWP6C 103.00 -0.40 -0.39% 103.00 103.00 103.00 103.40 33,990 3
MWP7A 99.70 -1.10 -1.09% 99.50 99.70 99.70 100.80 10,947 2
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.90 0 0
MYNLD 16.90 -0.10 -0.59% 17.00 17.20 16.90 17.00 46,469,458 507
NI 0.52 0.00 0.00% 0.52 0.53 0.52 0.52 227,540 17
NIKL 3.90 0.18 4.84% 3.80 3.90 3.90 3.72 23,701,970 748
NOW 0.38 0.01 2.70% 0.38 0.38 0.38 0.37 94,000 11
NRCP 1.22 -0.01 -0.81% 1.22 1.25 1.22 1.23 919,740 44
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.75 0.75 2.27% 34.30 35.10 33.75 33.00 34,643,350 838
OM 0.106 0.001 0.95% 0.106 0.106 0.106 0.105 5,300 1
OPM 0.015 0.00 0.00% 0.015 0.015 0.015 0.015 285,000 21
OPMB 0.014 -0.001 -6.67% 0.014 0.014 0.014 0.015 155,400 5
ORE 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 13,440 9
OV 0.0098 -0.0001 -1.01% 0.0098 0.0098 0.0098 0.0099 58,800 4
PA 2.21 -0.03 -1.34% 2.24 2.38 2.21 2.24 135,720 31
PAL 4.30 0.00 0.00% 4.30 4.32 4.30 4.30 588,250 74
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.02 0 0
PBB 6.94 -0.03 -0.43% 6.94 6.94 6.94 6.97 22,902 3
PBC 14.64 -0.16 -1.08% 14.64 14.64 14.64 14.80 36,600 1
PCOR 2.20 0.01 0.46% 2.19 2.22 2.20 2.19 587,640 73
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.77 0.20 4.38% 4.77 4.77 4.77 4.57 95,400 2
PGOLD 39.55 0.35 0.89% 39.20 39.80 39.55 39.20 35,752,840 763
PHA 0.202 0.012 6.32% 0.194 0.202 0.202 0.19 1,593,200 93
PHC 1.62 0.01 0.62% 1.62 1.62 1.62 1.61 8,100 2
PHES 0.415 0.075 22.06% 0.385 0.415 0.415 0.34 147,300 18
PHN 14.52 0.02 0.14% 14.52 14.52 14.52 14.50 1,452 1
PHR 0.49 0.035 7.69% 0.455 0.49 0.49 0.455 5,448,000 164
PIZZA 5.45 0.05 0.93% 5.40 5.45 5.45 5.40 109,840 20
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 6.30 0.20 3.28% 6.13 6.45 6.30 6.10 42,203,590 3,069
PMPC 7.19 -0.03 -0.42% 7.22 7.22 7.19 7.22 14,419 4
PNB 83.00 0.75 0.91% 82.25 83.90 83.00 82.25 31,491,222 474
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 16.56 0.30 1.85% 16.58 16.58 16.56 16.26 53,022 6
PRC 5.00 -0.02 -0.40% 5.00 5.00 5.00 5.02 3,500 1
PREIT 0.90 0.00 0.00% 0.90 0.93 0.90 0.90 52,320 34
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 0.00 994.00 0 0
PRF4B 966.00 -26.00 -2.62% 966.00 966.00 966.00 992.00 579,600 2
PRF4C 989.00 9.00 0.92% 989.00 989.00 989.00 980.00 9,890 1
PRF4D 985.00 19.00 1.97% 968.00 985.00 985.00 966.00 19,530 2
PRF4E 985.00 0.00 0.00% 985.00 985.00 985.00 985.00 778,150 9
PRIM 0.80 -0.01 -1.23% 0.81 0.81 0.80 0.81 20,180 8
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
PRO 1,821.48 35.62 1.99% 1,791.62 1,849.40 1,791.62 1,785.86 627,810,994 11,009
PSB 50.95 0.70 1.39% 50.25 51.80 50.95 50.25 268,228 39
PSE 205.00 -3.00 -1.44% 204.60 205.00 205.00 208.00 69,568 4
PSEI 5,778.14 83.22 1.46% 5,704.82 5,804.31 5,704.82 5,694.92 4,776,505,232 65,865
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 10.54 0.83 8.55% 10.20 10.76 10.54 9.71 104,309,142 1,542
PXP 2.93 -0.03 -1.01% 2.91 3.00 2.93 2.96 1,131,110 64
RCB 19.60 -0.40 -2.00% 20.45 20.45 19.60 20.00 656,105 28
RCI 2.47 0.14 6.01% 2.49 2.49 2.47 2.33 16,830 5
RCR 6.06 0.06 1.00% 6.01 6.18 6.06 6.00 38,988,549 1,980
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.70 0 0
REG 3.26 0.00 0.00% 3.26 3.26 3.26 3.26 48,900 4
RFM 5.12 0.01 0.20% 5.11 5.17 5.12 5.11 795,713 284
RLC 16.22 0.20 1.25% 16.02 16.34 16.22 16.02 63,705,672 705
RLT 0.105 0.00 0.00% 0.104 0.105 0.105 0.105 35,000 3
ROCK 2.60 -0.09 -3.35% 2.65 2.65 2.60 2.69 57,420 9
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 11.04 0.14 1.28% 11.00 11.16 11.04 10.90 24,080,292 988
SECB 62.90 -0.25 -0.40% 63.15 63.50 62.90 63.15 4,872,304 234
SEVN 32.00 -1.00 -3.03% 33.00 33.00 32.00 33.00 2,336,230 78
SFI 0.049 0.00 0.00% 0.049 0.049 0.049 0.049 24,500 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SGI 1.07 -0.04 -3.60% 1.10 1.10 1.07 1.11 24,790 8
SGP 23.30 -1.10 -4.51% 24.50 24.60 23.30 24.40 50,759,695 1,474
SHLPH 7.98 0.14 1.79% 7.84 7.98 7.98 7.84 3,920,429 355
SHNG 2.80 -0.04 -1.41% 2.81 2.88 2.80 2.84 117,970 9
SLF 5,060.00 60.00 1.20% 5,000.00 5,060.00 5,060.00 5,000.00 50,300 2
SLI 1.74 0.00 0.00% 1.74 1.74 1.74 1.74 1,740 1
SM 574.00 39.00 7.29% 541.00 577.50 574.00 535.00 312,481,900 3,796
SMC 66.00 0.00 0.00% 66.00 66.45 66.00 66.00 15,332,373 299
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 79.40 0.00 0.00% 77.70 79.40 79.40 79.40 88,724 3
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 76.50 0.00 0.00% 76.50 76.50 76.50 76.50 1,530 2
SMC2O 77.20 0.20 0.26% 77.00 77.20 77.20 77.00 1,118,625 65
SMC2P 74.20 0.00 0.00% 74.20 74.20 74.20 74.20 742 1
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 74.55 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2T 75.20 0.70 0.94% 75.20 75.20 75.20 74.50 808,400 1
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 75.90 0 0
SMC2V 76.10 0.00 0.00% 76.10 76.10 76.10 76.10 839,905 8
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2X 78.00 -0.50 -0.64% 78.50 78.50 78.00 78.50 617,724 13
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.84 0.64 3.72% 17.30 18.50 17.84 17.20 246,951,128 2,981
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.90 0.20 2.30% 8.70 8.95 8.90 8.70 105,010 17
SPM 2.20 -0.01 -0.45% 2.20 2.20 2.20 2.21 72,600 1
SPNEC 1.36 0.02 1.49% 1.35 1.37 1.36 1.34 15,492,540 222
SRDC 29.10 -1.80 -5.83% 29.10 29.10 29.10 30.90 2,910 1
SSI 1.98 0.04 2.06% 1.95 1.98 1.98 1.94 110,690 8
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 1.19 1.19 1.19 70,210 11
STN 1.99 0.02 1.02% 1.80 1.99 1.99 1.97 132,000 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 0.42 0 0
SVC 2,935.40 3.45 0.12% 2,921.61 2,959.40 2,921.40 2,931.95 1,535,852,461 17,721
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.119 0.00 0.00% 0.119 0.119 0.119 0.119 27,370 3
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 9.00 0 0
TCB2D 6.38 0.01 0.16% 6.38 6.38 6.38 6.37 22,330 3
TECH 1.35 -0.05 -3.57% 1.43 1.43 1.35 1.40 4,762,700 211
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,139.00 0.00 0.00% 1,139.00 1,150.00 1,139.00 1,139.00 38,332,505 874
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.05 0 0
TFHI 53.05 1.15 2.22% 53.05 53.05 53.05 51.90 59,947 5
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 1.69 0.01 0.60% 1.69 1.69 1.69 1.68 602,980 20
TOPA1 100.50 0.80 0.80% 100.00 100.50 100.50 99.70 50,220 2
TOPA2 101.50 0.00 0.00% 101.00 101.50 101.50 101.50 43,540 9
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.50 0.05 3.45% 1.48 1.53 1.50 1.45 1,190,080 73
UBP 20.50 -0.35 -1.68% 21.10 21.10 20.50 20.85 6,400,170 78
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 0.00 0.00% 0.0085 0.0087 0.0087 0.0087 67,900 5
UPSON 0.79 0.01 1.28% 0.79 0.80 0.79 0.78 49,080 16
URC 61.95 -0.05 -0.08% 61.90 62.40 61.95 62.00 84,205,937 2,520
V 1.27 0.00 0.00% 1.25 1.27 1.27 1.27 24,970 7
VITA 0.48 0.00 0.00% 0.48 0.48 0.48 0.48 144,000 9
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 448.00 0 0
VLL 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 85.10 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 20.00 0 0
WEB 13.54 -0.14 -1.02% 13.40 13.86 13.54 13.68 24,031,588 202
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
WLCON 5.25 0.15 2.94% 5.20 5.25 5.25 5.10 1,042,378 156
WPI 0.51 0.025 5.15% 0.55 0.55 0.51 0.485 46,400 5
X 0.233 0.00 0.00% 0.233 0.233 0.233 0.233 39,610 6
XG 2.60 -0.09 -3.35% 2.69 2.69 2.60 2.69 48,650 7
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.069 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Nov 05, 2026 04:35:00 PM