PSEi
5,806.17
8.27 (0.14%)
PSE INDEX
48,286,517
3,510,706,588.81
16
12
2
59,844
677,247,910.49
60,524,000.80
ALL
3,234.18
0.70 (0.02%)
ALL SHARES
8,968,599,122
58,901,267,197.58
84
105
69
144,286
1,268,697,758.88
50,392,382,060.80
FIN
1,822.13
2.45 (0.13%)
FINANCIALS
8,283,977,741
55,152,392,389.42
8
9
6
75,885
540,444,324.25
50,351,868,060.00
HDG
4,361.52
62.96 (1.46%)
HOLDING FIRMS
10,486,470
642,617,041.20
15
14
10
10,417
111,313,319.28
0.00
IND
7,505.94
37.59 (0.50%)
INDUSTRIAL
46,780,068
774,816,926.32
27
25
24
20,644
176,944,281.59
40,514,000.80
M-O
18,851.31
-410.26 (-2.13%)
MINING & OIL
202,930,777
106,578,385.67
2
13
7
3,370
3,626,154.42
0.00
PRO
1,823.92
16.17 (0.89%)
PROPERTY
103,249,720
384,591,549.23
12
20
13
10,998
32,143,732.71
0.00
SVC
2,995.78
-39.75 (-1.31%)
SERVICES
320,279,713
1,839,698,086.59
19
21
8
22,906
403,960,354.03
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 0.31 0.005 1.64% 0.295 0.31 0.31 0.305 191,000 24
ABG 22.10 -1.85 -7.72% 23.95 24.95 22.10 23.95 11,655,985 483
ABS 2.50 0.04 1.63% 2.46 2.51 2.50 2.46 74,590 19
ABSP 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 30,800 8
AC 545.00 6.00 1.11% 539.00 545.50 545.00 539.00 271,313,405 2,269
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.62 -0.03 -1.13% 2.65 2.68 2.62 2.65 7,442,330 229
ACENA 980.00 0.00 0.00% 991.00 991.00 980.00 980.00 7,449,700 6
ACENB 1,030.00 0.00 0.00% 1,030.00 1,030.00 1,030.00 1,030.00 447,525 6
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 1,900.00 1.00 0.05% 1,900.00 1,900.00 1,900.00 1,899.00 9,500 1
ACPB4 1,917.00 -3.00 -0.16% 1,920.00 1,920.00 1,917.00 1,920.00 22,327,015 14
ACR 0.94 -0.02 -2.08% 0.98 0.98 0.94 0.96 1,428,280 117
AETF 97.80 -0.20 -0.20% 98.00 98.00 97.80 98.00 346,830 26
AEV 39.95 0.35 0.88% 39.60 39.95 39.95 39.60 29,210,790 623
AGI 8.95 -0.05 -0.56% 8.95 9.03 8.95 9.00 6,256,948 322
AGIW 1.05 0.00 0.00% 1.10 1.10 1.05 1.05 3,200 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 495.00 -8.50 -1.69% 495.00 495.00 495.00 503.50 252,450 3
ALCPH 513.00 0.00 0.00% 513.00 513.00 513.00 513.00 250,920 11
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.52 0.24 1.57% 15.30 15.70 15.52 15.28 99,474,064 2,158
ALL 3,234.18 0.70 0.02% 3,231.43 3,241.06 3,226.43 3,233.48 58,901,267,198 144,286
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.09 -0.02 -1.80% 1.11 1.11 1.09 1.11 1,656,950 96
ALTER 0.61 0.00 0.00% 0.61 0.62 0.61 0.61 236,540 21
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 16.30 -0.20 -1.21% 16.10 16.40 16.30 16.50 850,824 11
AP 46.00 -0.05 -0.11% 46.05 46.25 46.00 46.05 62,200,040 848
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 1,429,500 36
APO 1.10 -0.06 -5.17% 1.13 1.14 1.10 1.16 946,420 32
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 11.40 0 0
APX 16.92 -0.02 -0.12% 16.92 17.04 16.92 16.94 17,237,912 474
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 0.265 416,280 44
AREIT 36.60 0.20 0.55% 36.45 36.85 36.60 36.40 12,359,860 529
ASLAG 1.13 -0.02 -1.74% 1.10 1.14 1.13 1.15 174,890 18
AT 18.32 -0.62 -3.27% 18.96 19.00 18.32 18.94 39,069,436 854
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 0.395 775,350 23
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 44.60 0.10 0.22% 44.50 44.95 44.60 44.50 401,265 26
AXLM 2.80 0.10 3.70% 2.80 2.80 2.80 2.70 1,937,600 17
BALAI 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 3,100 1
BC 6.30 -0.05 -0.79% 6.30 6.35 6.30 6.35 2,028,260 23
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 118.50 1.50 1.28% 117.00 118.90 118.50 117.00 194,757,406 4,360
BEL 1.09 0.01 0.93% 1.08 1.09 1.09 1.08 21,670 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% 0.029 0.029 0.029 0.03 539,400 18
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
BLOOM 1.91 0.01 0.53% 1.91 1.93 1.91 1.90 2,553,060 150
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.36 0.24 2.37% 10.12 10.40 10.36 10.12 216,366 14
BPI 99.15 -0.85 -0.85% 100.00 100.50 99.15 100.00 88,337,682 3,216
BRN 0.76 0.00 0.00% 0.77 0.79 0.76 0.76 51,500 18
BRNP 99.50 0.00 0.00% 99.50 99.50 99.50 99.50 49,750 1
BRNPB 100.00 2.00 2.04% 101.00 101.00 100.00 98.00 4,030 4
BRNPC 103.50 0.00 0.00% 103.50 103.50 103.50 103.50 102,465 3
BSC 0.106 0.00 0.00% 0.105 0.106 0.106 0.106 153,930 12
C 1.01 -0.05 -4.72% 1.01 1.05 1.01 1.06 465,180 45
CA 58.35 -0.05 -0.09% 58.35 58.35 58.35 58.40 584 1
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 47.60 -0.40 -0.83% 48.15 48.20 47.60 48.00 9,287,280 416
CDC 0.55 0.00 0.00% 0.55 0.56 0.55 0.55 60,230 12
CEB 23.05 -0.65 -2.74% 23.65 23.70 23.05 23.70 5,484,025 205
CEBCP 28.00 -0.50 -1.75% 28.50 28.50 28.00 28.50 86,850 4
CEI 0.088 -0.001 -1.12% 0.089 0.089 0.088 0.089 7,950 6
CEU 13.42 0.42 3.23% 13.48 13.48 13.42 13.00 75,576 15
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.12 -0.03 -2.61% 1.15 1.15 1.12 1.15 3,959,160 89
CIC 10.88 0.26 2.45% 10.76 10.88 10.88 10.62 71,288 9
CLI 1.95 -0.01 -0.51% 1.96 1.97 1.95 1.96 389,730 21
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% 989.00 989.00 989.00 989.50 237,360 6
CNPF 30.30 -0.75 -2.42% 31.20 31.35 30.30 31.05 18,878,465 492
CNVRG 9.35 0.14 1.52% 9.24 9.55 9.35 9.21 60,374,029 3,515
COL 1.28 -0.02 -1.54% 1.30 1.30 1.28 1.30 596,700 98
COSCO 7.36 0.00 0.00% 7.36 7.38 7.36 7.36 453,121 67
CPG 0.64 0.00 0.00% 0.63 0.64 0.64 0.64 118,250 35
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.50 -0.50 -0.50% 101.40 101.50 100.50 101.00 35,354 6
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.17 0 0
CREC 4.40 0.01 0.23% 4.30 4.40 4.40 4.39 56,920 11
CREIT 2.88 -0.02 -0.69% 2.90 2.94 2.88 2.90 3,586,800 400
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 2,484 2
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 11.70 -0.02 -0.17% 11.72 11.74 11.70 11.72 2,924,878 102
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 1,335,100 111
DDPR 89.70 -0.30 -0.33% 90.00 90.00 89.70 90.00 8,743,975 132
DELM 3.30 -0.11 -3.23% 3.41 3.41 3.30 3.41 64,490 9
DFNN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 9,100 8
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.59 0.00 0.00% 0.58 0.59 0.59 0.59 3,650,340 353
DIZ 3.25 -0.05 -1.52% 3.25 3.25 3.25 3.30 16,250 1
DMC 7.29 0.00 0.00% 7.30 7.37 7.29 7.29 19,183,240 677
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 4.75 0.00 0.00% 4.75 4.75 4.75 4.75 14,250 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.40 -0.05 -1.45% 3.47 3.47 3.40 3.45 4,183,820 103
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 0.31 -0.005 -1.59% 0.315 0.315 0.31 0.315 9,400 2
EEI 1.90 0.04 2.15% 1.89 1.90 1.90 1.86 15,140 2
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 0.026 0.00 0.00% 0.026 0.026 0.026 0.026 5,200 2
ELI 0.104 0.002 1.96% 0.102 0.104 0.104 0.102 95,980 8
EMI 15.18 -0.04 -0.26% 15.22 15.26 15.18 15.22 29,508,164 43
ENEX 3.20 -0.10 -3.03% 3.14 3.20 3.20 3.30 25,300 4
EURO 1.13 -0.01 -0.88% 1.14 1.14 1.13 1.14 52,220 10
EW 9.92 -0.07 -0.70% 10.00 10.00 9.92 9.99 1,070,542 96
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
FB 44.55 0.05 0.11% 44.50 45.50 44.55 44.50 1,890,865 120
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 2,276,520 102
FDC 4.00 0.15 3.90% 4.00 4.00 4.00 3.85 8,000 2
FDCPA 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 9,900 1
FDCPB 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 10,000 1
FERRO 4.00 0.35 9.59% 4.09 4.11 4.00 3.65 101,480 8
FEU 790.00 -9.00 -1.13% 790.00 790.00 790.00 799.00 276,425 8
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 3,535,165 254
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 -0.01 -0.34% 2.92 2.93 2.91 2.92 14,641,020 60
FIN 1,822.13 2.45 0.13% 1,819.86 1,830.50 1,815.89 1,819.68 55,152,392,389 75,885
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 0.70 0.01 1.45% 0.69 0.70 0.70 0.69 67,080 20
FNI 1.65 -0.04 -2.37% 1.69 1.70 1.65 1.69 484,620 65
FOOD 0.47 -0.05 -9.62% 0.49 0.52 0.47 0.52 199,710 55
FPH 86.05 0.05 0.06% 86.00 86.05 86.05 86.00 4,418,655 36
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 6.60 0.00 0.00% 6.60 6.76 6.60 6.60 4,326,600,639 60,522
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 0.62 219,480 6
GLO 1,540.00 -40.00 -2.53% 1,580.00 1,580.00 1,540.00 1,580.00 82,640,655 2,599
GLOBA 1,850.00 -80.00 -4.15% 1,940.00 1,940.00 1,850.00 1,930.00 138,290 9
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 3.34 0.04 1.21% 3.30 3.35 3.34 3.30 441,930 47
GMAP 3.21 -0.07 -2.13% 3.21 3.21 3.21 3.28 9,630 2
GPH 4.98 -0.05 -0.99% 5.03 5.03 4.98 5.03 3,013 4
GREEN 0.131 0.001 0.77% 0.128 0.132 0.131 0.13 108,730 30
GSMI 219.60 -2.20 -0.99% 221.80 223.80 219.60 221.80 3,227,552 178
GTCAP 443.40 2.40 0.54% 441.00 445.00 443.40 441.00 16,159,352 345
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 4,361.52 62.96 1.46% 4,302.82 4,361.55 4,300.33 4,298.56 642,617,041 10,417
HI 4.97 -0.03 -0.60% 4.99 4.99 4.97 5.00 1,493 3
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 1.41 0.01 0.71% 1.41 1.42 1.41 1.40 115,230 9
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 840.00 -10.00 -1.18% 847.00 847.00 840.00 850.00 1,425,657,190 11,398
IDC 0.60 -0.02 -3.23% 0.57 0.60 0.60 0.62 13,360 7
IMI 5.49 0.01 0.18% 5.21 5.50 5.49 5.48 4,935,961 428
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,505.94 37.59 0.50% 7,479.14 7,522.99 7,463.51 7,468.35 774,816,926 20,644
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.78 0.00 0.00% 2.75 2.78 2.78 2.78 1,823,550 124
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 84,252 23
IS 0.13 -0.004 -2.99% 0.134 0.137 0.13 0.134 421,200 34
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 145.00 1.00 0.69% 144.00 145.80 145.00 144.00 45,146,034 3,195
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 17.40 0.40 2.35% 17.30 17.50 17.40 17.00 26,622,058 645
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 1.90 336,730 25
KEP 2.50 -0.01 -0.40% 2.50 2.50 2.50 2.51 25,000 1
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 10.68 -0.22 -2.02% 10.90 10.90 10.68 10.90 34,660 22
LC 0.22 -0.003 -1.35% 0.221 0.222 0.22 0.223 646,650 29
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 0.475 103,150 12
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 4.75 0.05 1.06% 4.70 4.75 4.75 4.70 947,500 11
LSC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 2,840 4
LTG 15.12 -0.02 -0.13% 15.12 15.22 15.12 15.14 11,487,428 760
LTL 1.20 0.01 0.84% 1.19 1.21 1.20 1.19 54,682,660 578
M-O 18,851.31 -410.26 -2.13% 19,229.28 19,229.28 18,851.31 19,261.57 106,578,386 3,370
MA 0.0083 -0.0001 -1.19% 0.0084 0.0084 0.0083 0.0084 25,100 3
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
MAC 3.31 -0.03 -0.90% 3.30 3.35 3.31 3.34 354,590 16
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 36,270 34
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 216,270 21
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
MB 0.155 0.002 1.31% 0.155 0.155 0.155 0.153 1,550 1
MBC 5.00 -0.02 -0.40% 5.02 5.02 5.00 5.02 36,016 5
MBT 61.95 0.40 0.65% 61.65 61.95 61.95 61.55 158,849,354 5,447
MED 0.101 -0.001 -0.98% 0.101 0.101 0.101 0.102 10,100 1
MEDIC 0.238 0.003 1.28% 0.236 0.238 0.238 0.235 47,340 6
MEG 2.26 0.01 0.44% 2.25 2.26 2.26 2.25 8,556,450 229
MER 456.00 9.00 2.01% 449.40 458.00 456.00 447.00 209,814,994 4,211
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 1,400 2
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 6.09 0.02 0.33% 6.08 6.15 6.09 6.07 21,602,567 668
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.65 -0.02 -2.99% 0.67 0.67 0.65 0.67 13,820,440 130
MREIT 13.60 -0.08 -0.58% 13.70 13.72 13.60 13.68 6,627,828 446
MRSGI 1.04 0.00 0.00% 1.02 1.04 1.04 1.04 20,440 6
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 32.45 32.20 31.65 80,458,265 1,838
MWIDE 5.33 0.00 0.00% 5.33 5.34 5.33 5.33 4,785,656 145
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 1,052,370 4
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 17.00 0.00 0.00% 17.00 17.22 17.00 17.00 62,971,990 2,037
NI 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 153,500 14
NIKL 3.72 -0.13 -3.38% 3.86 3.86 3.72 3.85 9,004,480 312
NOW 0.36 0.005 1.41% 0.365 0.38 0.36 0.355 367,450 44
NRCP 1.26 0.00 0.00% 1.27 1.30 1.26 1.26 1,340,150 63
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.00 -1.10 -3.13% 35.00 35.00 34.00 35.10 17,529,545 843
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 0.014 292,600 8
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 1,658,700 58
PA 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 6,360 3
PAL 3.75 0.01 0.27% 3.74 3.79 3.75 3.74 19,544,600 231
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.85 0 0
PBB 6.95 0.04 0.58% 6.91 6.95 6.95 6.91 45,606 8
PBC 14.68 0.00 0.00% 14.68 14.68 14.68 14.68 4,404 1
PCOR 2.20 -0.01 -0.45% 2.22 2.22 2.20 2.21 777,750 69
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 4.69 4.45 4.40 957,250 37
PGOLD 40.00 0.05 0.13% 39.95 40.20 40.00 39.95 30,541,725 573
PHA 0.155 -0.002 -1.27% 0.155 0.155 0.155 0.157 37,890 12
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 14.56 0.26 1.82% 14.50 14.56 14.56 14.30 228,152 9
PHR 0.395 0.005 1.28% 0.40 0.415 0.395 0.39 5,678,300 254
PIZZA 5.10 0.00 0.00% 5.10 5.10 5.10 5.10 142,792 28
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.30 -0.01 -0.14% 7.31 7.40 7.30 7.31 8,266,077 450
PMPC 7.43 0.00 0.00% 7.01 7.43 7.43 7.43 5,117 4
PNB 73.25 -2.35 -3.11% 75.20 75.20 73.25 75.60 15,562,397 610
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 13,804,240 17
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
PREIT 0.90 -0.03 -3.23% 0.93 0.93 0.90 0.93 79,340 42
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 968.50 -0.50 -0.05% 969.00 969.00 968.50 969.00 77,510 4
PRF4E 980.00 -7.00 -0.71% 987.00 987.00 980.00 987.00 157,220 3
PRIM 0.83 -0.01 -1.19% 0.83 0.83 0.83 0.84 4,980 2
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
PRO 1,823.92 16.17 0.89% 1,808.84 1,833.80 1,808.84 1,807.75 384,591,549 10,998
PSB 49.00 -1.00 -2.00% 49.00 49.95 49.00 50.00 513,520 24
PSE 208.00 3.00 1.46% 205.00 208.00 208.00 205.00 445,748 14
PSEI 5,806.17 8.27 0.14% 5,793.12 5,817.49 5,779.10 5,797.90 3,510,706,589 59,844
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.52 -0.34 -3.13% 10.80 10.80 10.52 10.86 17,101,148 433
PXP 3.00 -0.03 -0.99% 3.03 3.07 3.00 3.03 878,230 55
RCB 20.00 -0.95 -4.53% 20.95 20.95 20.00 20.95 403,565 26
RCI 2.47 0.04 1.65% 2.43 2.47 2.47 2.43 38,960 4
RCR 6.23 -0.12 -1.89% 6.36 6.38 6.23 6.35 21,148,188 1,677
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 5.16 0.02 0.39% 5.14 5.18 5.16 5.14 753,261 190
RLC 16.20 0.16 1.00% 16.04 16.20 16.20 16.04 9,699,608 435
RLT 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 9,540 2
ROCK 2.46 -0.02 -0.81% 2.48 2.60 2.46 2.48 363,770 17
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 3.00 115,140 2
SCC 11.86 -0.16 -1.33% 12.10 12.16 11.86 12.02 14,354,414 768
SECB 62.30 0.25 0.40% 62.05 62.50 62.30 62.05 1,238,972 205
SEVN 31.65 0.15 0.48% 31.50 31.65 31.65 31.50 56,865 10
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 1.15 125,960 12
SGP 25.15 0.75 3.07% 24.30 25.45 25.15 24.40 54,347,295 2,036
SHLPH 7.90 0.00 0.00% 7.90 7.90 7.90 7.90 8,954,013 361
SHNG 2.82 -0.15 -5.05% 2.98 3.00 2.82 2.97 187,250 16
SLF 4,800.00 0.00 0.00% 4,800.00 4,800.00 4,800.00 4,800.00 72,000 2
SLI 1.68 -0.01 -0.59% 1.69 1.72 1.68 1.69 23,660 9
SM 555.00 13.00 2.40% 542.00 560.00 555.00 542.00 203,247,145 3,129
SMC 66.70 0.70 1.06% 66.00 67.35 66.70 66.00 15,478,154 668
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 75.75 0.25 0.33% 75.50 75.75 75.75 75.50 1,755,500 3
SMC2O 78.00 0.10 0.13% 77.90 78.00 78.00 77.90 1,506,159 19
SMC2P 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 7,450 1
SMC2Q 74.00 1.00 1.37% 73.10 74.00 74.00 73.00 1,110,731 13
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 75.30 0.00 0.00% 75.30 75.30 75.30 75.30 62,499 1
SMC2U 75.95 0.00 0.00% 75.95 75.95 75.95 75.95 3,038 1
SMC2V 76.50 -0.30 -0.39% 76.80 76.80 76.50 76.80 12,246 8
SMC2W 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 232,540 11
SMC2X 77.70 -0.80 -1.02% 78.50 78.50 77.70 78.50 89,474 10
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.80 0.40 2.30% 17.40 17.88 17.80 17.40 121,839,318 2,795
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.74 0.00 0.00% 8.74 8.75 8.74 8.74 186,231 20
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 2,695,750 112
SRDC 30.30 -1.70 -5.31% 32.00 32.00 30.30 32.00 101,730 7
SSI 2.00 0.05 2.56% 1.93 2.00 2.00 1.95 319,980 23
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 1.99 0.00 0.00% 1.99 1.99 1.99 1.99 51,530 6
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.415 0.015 3.75% 0.415 0.415 0.415 0.40 4,150 1
SVC 2,995.78 -39.75 -1.31% 3,021.67 3,021.67 2,978.40 3,035.53 1,839,698,087 22,906
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 0.001 0.87% 0.116 0.117 0.116 0.115 48,730 4
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 8.61 0.00 0.00% 8.61 8.61 8.61 8.61 861 1
TCB2D 6.31 0.00 0.00% 6.31 6.31 6.31 6.31 631 1
TECH 1.12 -0.02 -1.75% 1.14 1.14 1.12 1.14 1,144,210 79
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,250.00 -50.00 -3.85% 1,270.00 1,270.00 1,250.00 1,300.00 160,382,710 1,613
TFC 50.05 0.00 0.00% 50.05 50.05 50.05 50.05 2,002 3
TFHI 51.65 -2.85 -5.23% 54.00 54.00 51.65 54.50 86,765 46
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 1.71 -0.02 -1.16% 1.73 1.73 1.71 1.73 701,080 44
TOPA1 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 4,000 4
TOPA2 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 3,030 2
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.42 -0.08 -5.33% 1.45 1.50 1.42 1.50 1,756,120 95
UBP 20.90 0.00 0.00% 20.90 21.00 20.90 20.90 522,520 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 0.0094 0.0001 1.08% 0.0094 0.0094 0.0094 0.0093 131,400 11
UPSON 0.80 0.01 1.27% 0.76 0.81 0.80 0.79 25,340 14
URC 59.75 0.15 0.25% 59.70 60.05 59.75 59.60 33,772,853 758
V 1.28 -0.02 -1.54% 1.26 1.28 1.28 1.30 22,670 6
VITA 0.49 0.005 1.03% 0.48 0.49 0.49 0.485 267,050 7
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 14.12 -0.36 -2.49% 14.60 14.60 14.12 14.48 24,178,456 189
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.42 -0.08 -1.45% 5.48 5.50 5.42 5.50 2,467,266 354
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.228 -0.017 -6.94% 0.245 0.245 0.228 0.245 87,470 12
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 04:35:00 PM