PSEi
5,768.18
105.01 (1.85%)
PSE INDEX
15,304,897
4,075,453,057.07
26
2
2
21,529
3,238,494,896.66
3,100,108,276.16
ALL
3,213.63
38.94 (1.23%)
ALL SHARES
2,793,095,212
4,441,897,614.22
93
51
69
29,114
3,435,816,757.56
3,120,932,693.17
FIN
1,794.64
15.75 (0.89%)
FINANCIALS
3,742,927
317,323,447.88
9
6
4
6,678
155,007,204.93
110,275,930.45
HDG
4,293.78
35.90 (0.84%)
HOLDING FIRMS
2,842,970
198,984,094.80
15
7
9
3,368
120,535,997.21
77,370,695.00
IND
7,412.20
52.50 (0.71%)
INDUSTRIAL
16,328,656
165,257,746.45
26
15
24
7,176
38,008,021.33
20,824,417.01
M-O
19,117.65
353.44 (1.88%)
MINING & OIL
2,627,354,943
197,414,585.33
8
4
8
1,139
153,519,224.05
0.00
PRO
1,784.04
13.34 (0.75%)
PROPERTY
18,744,419
67,848,788.32
17
6
11
3,734
5,879,843.69
0.00
SVC
3,037.89
109.37 (3.73%)
SERVICES
123,110,762
3,494,713,991.71
16
11
10
6,974
2,962,857,254.35
2,912,461,650.70
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 15,250 2
ABG 22.70 0.20 0.89% 22.45 23.00 22.70 22.50 7,975,060 266
ABS 2.48 0.01 0.40% 2.47 2.48 2.48 2.47 24,740 8
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
AC 538.00 8.00 1.51% 530.00 539.00 538.00 530.00 49,736,815 422
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.67 0.00 0.00% 2.64 2.67 2.67 2.67 1,199,320 71
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 991.00 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 2,460.00 0 0
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 1,900.00 0 0
ACPB4 1,919.00 1.00 0.05% 1,919.00 1,919.00 1,919.00 1,918.00 220,685 4
ACR 0.94 -0.01 -1.05% 0.95 0.96 0.94 0.95 608,520 36
AETF 97.50 0.50 0.52% 97.00 97.50 97.50 97.00 60,288 7
AEV 39.60 0.60 1.54% 39.20 39.65 39.60 39.00 4,161,975 152
AGI 8.90 0.00 0.00% 8.90 9.08 8.90 8.90 838,344 73
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,050 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 499.00 0.00 0.00% 499.00 499.00 499.00 499.00 4,990 1
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 15.22 0.00 0.00% 15.22 15.24 15.22 15.22 11,186,760 1,047
ALL 3,213.63 38.94 1.23% 3,184.50 3,213.63 3,184.38 3,174.69 4,441,897,614 29,114
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 11,400 5
ALTER 0.62 0.01 1.64% 0.61 0.62 0.62 0.61 21,540 11
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 16.86 428,776 3
AP 45.70 -0.30 -0.65% 46.00 46.00 45.70 46.00 1,072,735 44
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.103 0.002 1.98% 0.103 0.103 0.103 0.101 4,120 1
APL 0.0056 -0.0001 -1.75% 0.0056 0.0057 0.0056 0.0057 357,900 16
APO 1.17 0.03 2.63% 1.14 1.17 1.17 1.14 55,990 11
APVI 11.00 0.08 0.73% 11.00 11.38 11.00 10.92 45,138 3
APX 17.14 0.58 3.50% 16.66 17.20 17.14 16.56 9,847,430 306
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.00 0.00 0.00% 0.00 0.00 0.00 0.255 0 0
AREIT 36.35 0.20 0.55% 36.15 36.75 36.35 36.15 3,267,380 229
ASLAG 1.14 0.06 5.56% 1.14 1.14 1.14 1.08 11,400 4
AT 18.60 0.60 3.33% 18.02 18.60 18.60 18.00 2,971,184 86
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 44.40 0.10 0.23% 44.95 45.00 44.40 44.30 120,325 8
AXLM 2.67 -0.13 -4.64% 2.70 2.70 2.67 2.80 74,940 3
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 6.30 290,491 9
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 114.70 1.20 1.06% 114.20 114.80 114.70 113.50 111,916,883 3,392
BEL 1.08 0.00 0.00% 1.09 1.09 1.08 1.08 13,010 2
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.029 0 0
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
BLOOM 1.89 0.00 0.00% 1.90 1.92 1.89 1.89 2,172,020 103
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 1,044 1
BPI 99.05 2.65 2.75% 96.40 99.05 99.05 96.40 35,462,714 898
BRN 0.77 0.03 4.05% 0.74 0.77 0.77 0.74 2,250 3
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 103.20 0 0
BSC 0.105 -0.001 -0.94% 0.104 0.107 0.105 0.106 74,950 9
C 1.01 -0.07 -6.48% 1.08 1.08 1.01 1.08 46,030 16
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 48.40 0.30 0.62% 48.10 48.95 48.40 48.10 14,630,135 12
CDC 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 2,120 4
CEB 22.50 -0.60 -2.60% 23.10 23.30 22.50 23.10 1,330,185 52
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 29.85 0 0
CEI 0.088 0.00 0.00% 0.088 0.088 0.088 0.088 13,200 4
CEU 12.88 -0.82 -5.99% 13.66 13.66 12.88 13.70 13,282 7
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.20 0.03 2.56% 1.20 1.20 1.20 1.17 105,500 11
CIC 10.74 0.00 0.00% 10.74 10.74 10.74 10.74 1,074 1
CLI 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 120,000 6
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 955.00 0 0
CLIA2 995.00 45.00 4.74% 999.00 999.00 995.00 950.00 208,990 3
CNPF 31.15 -0.05 -0.16% 31.20 31.20 31.15 31.20 926,070 99
CNVRG 8.83 0.16 1.85% 8.68 8.85 8.83 8.67 1,912,361 279
COL 1.55 0.00 0.00% 1.55 1.56 1.55 1.55 29,560 12
COSCO 7.40 0.08 1.09% 7.32 7.40 7.40 7.32 157,138 31
CPG 0.62 -0.01 -1.59% 0.63 0.63 0.62 0.63 144,370 13
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 4.45 0.00 0.00% 4.45 4.45 4.45 4.45 4,450 1
CREIT 2.94 0.05 1.73% 2.90 2.95 2.94 2.89 4,179,530 210
CROWN 1.89 0.01 0.53% 1.88 1.89 1.89 1.88 32,120 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 33,000 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.66 -0.06 -0.51% 11.72 11.72 11.66 11.72 2,253,662 17
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 1,495,040 35
DDPR 92.00 2.30 2.56% 89.70 92.00 92.00 89.70 2,187,649 45
DELM 3.41 0.00 0.00% 3.41 3.41 3.41 3.41 27,280 2
DFNN 0.63 -0.03 -4.55% 0.66 0.66 0.63 0.66 5,910 9
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.62 0.04 6.90% 0.58 0.63 0.62 0.58 11,196,200 274
DIZ 3.30 0.00 0.00% 3.30 3.30 3.30 3.30 66,000 2
DMC 7.47 0.10 1.36% 7.37 7.48 7.47 7.37 5,314,016 255
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 4.60 -0.15 -3.16% 4.72 4.72 4.60 4.75 925,390 11
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 1,030,550 25
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 0.295 136,350 3
EEI 1.89 0.00 0.00% 1.89 1.89 1.89 1.89 20,790 2
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 0.102 0.102 0.102 4,080 2
EMI 15.16 0.02 0.13% 15.14 15.26 15.16 15.14 402,742 18
ENEX 3.30 0.00 0.00% 3.30 3.30 3.30 3.30 3,300 1
EURO 1.14 -0.05 -4.20% 1.19 1.19 1.14 1.19 41,090 10
EW 9.92 0.02 0.20% 9.90 9.92 9.92 9.90 127,646 28
FAF 0.36 -0.14 -28.00% 0.36 0.36 0.36 0.50 360 1
FB 45.20 0.20 0.44% 45.00 45.45 45.20 45.00 1,629,105 23
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 0.78 222,490 38
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 7.78 0 0
FGEN 20.20 0.20 1.00% 20.00 20.40 20.20 20.00 833,015 65
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 4,785,850 22
FIN 1,794.64 15.75 0.89% 1,783.48 1,794.64 1,779.76 1,778.89 317,323,448 6,678
FJP 2.89 -0.01 -0.34% 2.89 2.89 2.89 2.90 2,890 1
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 11,180 5
FNI 1.65 0.01 0.61% 1.64 1.67 1.65 1.64 118,360 17
FOOD 0.50 0.02 4.17% 0.485 0.52 0.50 0.48 938,350 44
FPH 87.50 0.00 0.00% 88.00 88.00 87.50 87.50 28,981 5
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 2,640 2
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 0.62 620 1
GLO 1,558.00 8.00 0.52% 1,552.00 1,570.00 1,558.00 1,550.00 4,691,675 252
GLOBA 1,942.00 0.00 0.00% 1,942.00 1,942.00 1,942.00 1,942.00 9,710 1
GLOBB 1,975.00 0.00 0.00% 1,975.00 1,975.00 1,975.00 1,975.00 1,027,000 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 3.35 0.00 0.00% 3.36 3.36 3.35 3.35 103,880 13
GMAP 3.28 0.22 7.19% 3.27 3.28 3.28 3.06 32,740 4
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
GREEN 0.137 0.001 0.74% 0.136 0.137 0.137 0.136 10,810 6
GSMI 221.00 2.00 0.91% 219.00 222.00 221.00 219.00 1,943,354 97
GTCAP 448.60 3.60 0.81% 445.00 449.80 448.60 445.00 5,677,104 302
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 4,293.78 35.90 0.84% 4,258.06 4,293.78 4,243.07 4,257.88 198,984,095 3,368
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.97 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 1.36 -0.03 -2.16% 1.36 1.36 1.36 1.39 204,000 7
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 859.00 38.50 4.69% 834.00 863.00 859.00 820.50 491,190,600 4,192
IDC 0.62 0.01 1.64% 0.62 0.62 0.62 0.61 2,460 4
IMI 5.39 0.09 1.70% 5.30 5.44 5.39 5.30 2,227,755 276
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,412.20 52.50 0.71% 7,357.42 7,419.99 7,357.42 7,359.70 165,257,746 7,176
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.65 0.11 4.33% 2.55 2.67 2.65 2.54 1,571,230 84
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 17,136 12
IS 0.132 0.007 5.60% 0.12 0.136 0.132 0.125 1,161,720 61
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 142.20 2.10 1.50% 140.10 142.90 142.20 140.10 21,007,016 1,513
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 17.32 0.34 2.00% 17.00 17.42 17.32 16.98 5,802,494 158
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.91 0.00 0.00% 1.90 1.92 1.91 1.91 1,928,780 13
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 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 11.20 -0.92 -7.59% 12.10 12.10 11.20 12.12 15,450 10
LC 0.22 -0.002 -0.90% 0.222 0.222 0.22 0.222 974,560 13
LCB 0.221 0.00 0.00% 0.216 0.221 0.221 0.221 4,370 2
LFM 22.85 0.00 0.00% 22.85 22.85 22.85 22.85 2,285 1
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 0.45 113,000 10
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
LPC 0.021 0.00 0.00% 0.021 0.021 0.021 0.021 10,500 5
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.78 0 0
LSC 0.67 0.05 8.06% 0.70 0.70 0.67 0.62 29,370 12
LTG 15.30 0.04 0.26% 15.26 15.32 15.30 15.26 1,408,880 224
LTL 1.19 -0.02 -1.65% 1.21 1.22 1.19 1.21 10,464,840 305
M-O 19,117.65 353.44 1.88% 18,855.16 19,117.65 18,843.80 18,764.21 197,414,585 1,139
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0083 0 0
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 2,209,370 9
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 10,900 4
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.161 0 0
MBC 5.02 -0.47 -8.56% 5.02 5.02 5.02 5.49 502 1
MBT 60.80 -0.10 -0.16% 60.90 60.90 60.80 60.90 41,454,683 1,874
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.234 0 0
MEG 2.24 0.01 0.45% 2.25 2.25 2.24 2.23 2,106,550 150
MER 440.00 3.00 0.69% 437.00 443.20 440.00 437.00 27,454,354 882
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 -0.001 -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 6.27 0.07 1.13% 6.20 6.32 6.27 6.20 1,428,248 175
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 79,800 18
MREIT 13.62 0.06 0.44% 13.56 13.64 13.62 13.56 511,796 86
MRSGI 1.05 0.01 0.96% 1.05 1.05 1.05 1.04 2,100 1
MVC 5.23 -0.01 -0.19% 5.24 5.24 5.23 5.24 3,141 5
MWC 30.55 -0.40 -1.29% 30.95 30.95 30.55 30.95 10,636,935 323
MWIDE 5.30 0.00 0.00% 5.30 5.34 5.30 5.30 10,339,494 274
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 27,918 2
MWP7A 100.80 0.00 0.00% 100.80 100.80 100.80 100.80 27,216 2
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.65 0 0
MYNLD 16.62 0.32 1.96% 16.30 16.84 16.62 16.30 4,424,136 370
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.50 0 0
NIKL 3.78 -0.01 -0.26% 3.79 3.79 3.78 3.79 4,130,510 144
NOW 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
NRCP 1.26 -0.03 -2.33% 1.32 1.32 1.26 1.29 20,720 11
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.00 0.35 1.01% 35.30 35.30 35.00 34.65 2,356,775 108
OM 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 2,000 2
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 4,200 3
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 2,800 2
ORE 0.53 -0.03 -5.36% 0.55 0.55 0.53 0.56 6,030 2
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.0097 0 0
PA 1.02 -0.04 -3.77% 1.06 1.06 1.02 1.06 62,260 4
PAL 3.73 0.00 0.00% 3.75 3.75 3.73 3.73 433,240 55
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 2.23 -0.01 -0.45% 2.24 2.24 2.23 2.24 46,990 12
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.50 0.10 2.27% 4.36 4.50 4.50 4.40 30,920 4
PGOLD 40.15 0.15 0.38% 40.00 40.25 40.15 40.00 1,157,305 109
PHA 0.152 0.001 0.66% 0.152 0.152 0.152 0.151 6,080 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 14.00 0 0
PHR 0.35 0.005 1.45% 0.34 0.375 0.35 0.345 8,322,650 197
PIZZA 5.10 0.00 0.00% 5.10 5.10 5.10 5.10 1,709,010 18
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.42 0.17 2.34% 7.27 7.42 7.42 7.25 2,502,791 127
PMPC 7.49 -0.06 -0.79% 7.49 7.49 7.49 7.55 8,988 3
PNB 76.80 0.20 0.26% 76.95 76.95 76.80 76.60 2,058,652 237
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 16.60 137,780 4
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
PREIT 0.94 0.02 2.17% 0.93 0.94 0.94 0.92 17,810 9
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 980.00 0.00 0.00% 980.00 980.00 980.00 980.00 19,600 1
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 992.50 0 0
PRF4D 970.00 10.50 1.09% 970.00 970.00 970.00 959.50 48,500 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 987.00 0 0
PRIM 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 840 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
PRO 1,784.04 13.34 0.75% 1,772.38 1,784.04 1,770.33 1,770.70 67,848,788 3,734
PSB 50.60 -0.35 -0.69% 50.85 50.85 50.60 50.95 50,681 6
PSE 206.00 -3.40 -1.62% 206.00 206.00 206.00 209.40 28,840 2
PSEI 5,768.18 105.01 1.85% 5,689.57 5,768.18 5,686.89 5,663.17 4,075,453,057 21,529
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 10.82 0.30 2.85% 10.56 10.92 10.82 10.52 11,975,248 253
PXP 2.81 0.02 0.72% 2.81 2.81 2.81 2.79 22,480 2
RCB 19.98 0.08 0.40% 19.92 20.00 19.98 19.90 237,796 3
RCI 2.57 0.12 4.90% 2.57 2.57 2.57 2.45 2,570 1
RCR 6.28 0.09 1.45% 6.19 6.29 6.28 6.19 10,913,556 478
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.70 0 0
REG 3.10 0.10 3.33% 3.10 3.10 3.10 3.00 15,500 1
RFM 5.08 0.00 0.00% 5.08 5.15 5.08 5.08 202,929 83
RLC 16.02 0.22 1.39% 15.84 16.16 16.02 15.80 211,668 20
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
ROCK 2.47 0.04 1.65% 2.45 2.47 2.47 2.43 31,670 6
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 12.12 0.20 1.68% 12.00 12.30 12.12 11.92 9,226,886 405
SECB 61.40 0.00 0.00% 61.40 61.40 61.40 61.40 735,572 78
SEVN 0.00 0.00 0.00% 0.00 0.00 0.00 30.30 0 0
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.049 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
SGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.23 0 0
SGP 22.45 0.50 2.28% 21.95 22.50 22.45 21.95 9,288,740 414
SHLPH 7.93 -0.02 -0.25% 7.95 7.97 7.93 7.95 15,418,388 505
SHNG 2.99 0.01 0.34% 2.98 2.99 2.99 2.98 8,960 2
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 537.50 0.50 0.09% 536.00 537.50 537.50 537.00 37,440,140 861
SMC 64.50 1.00 1.57% 63.60 64.85 64.50 63.50 1,570,591 431
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 75.50 214,420 9
SMC2O 77.90 1.40 1.83% 77.90 77.90 77.90 76.50 105,165 5
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
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 2,285 1
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 76.60 0 0
SMC2X 77.50 -0.50 -0.64% 78.00 78.50 77.50 78.00 129,371 15
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 16.88 0.20 1.20% 16.70 16.88 16.88 16.68 12,575,348 620
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.75 0.25 2.94% 8.50 8.97 8.75 8.50 55,503 17
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 1.22 1.21 1.21 1,330,400 46
SRDC 35.00 0.00 0.00% 35.00 35.00 35.00 35.00 3,500 1
SSI 1.95 -0.05 -2.50% 1.98 1.98 1.95 2.00 100,950 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
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 3,037.89 109.37 3.73% 2,964.85 3,041.03 2,957.10 2,928.52 3,494,713,992 6,974
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.115 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 6.28 0 0
TECH 1.06 -0.01 -0.93% 1.07 1.09 1.06 1.07 593,100 37
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,215.00 15.00 1.25% 1,201.00 1,215.00 1,215.00 1,200.00 43,537,215 632
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.05 0 0
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 1.74 0.04 2.35% 1.71 1.74 1.74 1.70 135,450 10
TOPA1 99.90 0.00 0.00% 99.90 99.90 99.90 99.90 201,798 3
TOPA2 100.60 0.00 0.00% 100.60 100.60 100.60 100.60 11,066 3
TUBIG 0.063 0.021 50.00% 0.063 0.063 0.063 0.042 164,385,900 104
TUGS 1.46 0.00 0.00% 1.46 1.54 1.46 1.46 103,020 16
UBP 20.85 0.05 0.24% 20.80 20.85 20.85 20.80 104,090 8
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 81,900 4
UPSON 0.76 -0.01 -1.30% 0.77 0.84 0.76 0.77 43,470 15
URC 60.35 0.40 0.67% 59.95 60.35 60.35 59.95 13,494,822 780
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 43,650 3
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 20.85 0.85 4.25% 20.85 20.85 20.85 20.00 2,085 1
WEB 14.40 0.14 0.98% 14.26 14.40 14.40 14.26 7,648,742 64
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 5.60 728,874 217
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 36,980 5
XG 2.70 0.00 0.00% 2.70 2.70 2.70 2.70 2,700 1
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 11:00:43 AM