PSEi
5,687.57
-41.06 (-0.72%)
PSE INDEX
24,593,649
958,547,531.56
11
18
1
24,505
505,499,100.66
402,636,818.17
ALL
3,172.44
-20.85 (-0.65%)
ALL SHARES
495,427,740
1,913,798,291.85
54
90
81
49,761
575,799,718.51
402,636,818.17
FIN
1,789.22
-10.36 (-0.58%)
FINANCIALS
117,122,601
943,369,308.14
4
10
8
21,428
181,351,551.54
131,716,213.05
HDG
4,189.44
-70.11 (-1.65%)
HOLDING FIRMS
5,164,512
155,407,915.78
10
9
14
5,477
24,071,974.89
0.00
IND
7,291.76
-1.45 (-0.02%)
INDUSTRIAL
40,367,344
196,880,245.91
20
23
18
9,211
48,196,472.61
0.00
M-O
18,129.40
-431.32 (-2.32%)
MINING & OIL
103,012,128
58,181,191.89
3
11
6
2,061
4,875,970.21
0.00
PRO
1,796.61
-0.39 (-0.02%)
PROPERTY
17,238,898
84,435,471.10
7
15
18
5,169
8,565,386.21
0.00
SVC
2,995.46
-20.69 (-0.69%)
SERVICES
212,220,784
475,186,952.17
8
20
17
6,362
308,693,896.71
270,920,605.12
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 0.30 -0.005 -1.64% 0.30 0.30 0.30 0.305 18,000 2
ABG 23.45 1.45 6.59% 21.20 23.45 23.45 22.00 7,502,950 247
ABS 2.39 -0.16 -6.27% 2.52 2.52 2.39 2.55 249,500 20
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.91 0 0
AC 526.50 -13.50 -2.50% 536.00 536.00 526.50 540.00 23,480,615 660
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.61 -0.02 -0.76% 2.63 2.64 2.61 2.63 3,325,270 126
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 977.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,422.00 10.00 0.41% 2,422.00 2,422.00 2,422.00 2,412.00 242,200 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,900.00 0.00 0.00% 1,864.00 1,900.00 1,900.00 1,900.00 74,920 4
ACPB4 1,918.00 8.00 0.42% 1,918.00 1,918.00 1,918.00 1,910.00 287,700 3
ACR 0.96 -0.03 -3.03% 0.99 0.99 0.96 0.99 782,380 75
AETF 97.40 -0.60 -0.61% 98.00 98.00 97.40 98.00 122,221 23
AEV 40.00 -0.25 -0.62% 40.25 40.50 40.00 40.25 23,525,585 323
AGI 8.88 -0.02 -0.22% 8.90 8.90 8.88 8.90 1,190,950 38
AGIW 1.05 0.00 0.00% 1.06 1.06 1.05 1.05 4,220 4
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 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 490.00 0.00 0.00% 490.00 490.00 490.00 490.00 127,400 1
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 495.00 0 0
ALCPG 485.00 -10.00 -2.02% 490.00 490.00 485.00 495.00 1,361,700 6
ALCPH 513.00 0.00 0.00% 513.00 513.00 513.00 513.00 302,670 3
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.56 -0.14 -0.89% 15.68 15.68 15.56 15.70 22,115,676 715
ALL 3,172.44 -20.85 -0.65% 3,187.74 3,188.27 3,169.40 3,193.29 1,913,798,292 49,761
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.11 -0.01 -0.89% 1.12 1.12 1.11 1.12 11,140 5
ALTER 0.60 -0.03 -4.76% 0.63 0.64 0.60 0.63 295,130 42
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 16.22 0.00 0.00% 16.48 16.48 16.22 16.22 19,724 4
AP 45.90 -0.05 -0.11% 46.00 46.15 45.90 45.95 12,046,125 194
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.101 -0.003 -2.88% 0.103 0.103 0.101 0.104 8,160 3
APL 0.005 0.00 0.00% 0.0051 0.0051 0.005 0.005 844,900 38
APO 1.05 -0.07 -6.25% 1.09 1.09 1.05 1.12 498,090 17
APVI 11.38 0.00 0.00% 11.38 11.38 11.38 11.38 48,934 2
APX 15.72 -0.68 -4.15% 16.28 16.28 15.72 16.40 9,394,572 436
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 36.30 0.05 0.14% 36.30 36.60 36.30 36.25 6,532,245 349
ASLAG 1.09 -0.02 -1.80% 1.11 1.11 1.09 1.11 96,460 17
AT 17.82 -0.54 -2.94% 18.40 18.40 17.82 18.36 21,920,680 460
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.405 0.00 0.00% 0.405 0.405 0.405 0.405 40,500 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.35 -0.50 -1.14% 43.85 43.85 43.35 43.85 325,400 26
AXLM 0.00 0.00 0.00% 0.00 0.00 0.00 2.82 0 0
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
BC 6.08 0.00 0.00% 6.07 6.08 6.08 6.08 54,027 3
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 8.00 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 116.30 -0.10 -0.09% 116.40 116.50 116.30 116.40 32,554,830 1,806
BEL 1.06 0.01 0.95% 1.06 1.06 1.06 1.05 6,360 3
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 0.029 457,000 7
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
BLOOM 1.90 -0.02 -1.04% 1.91 1.91 1.90 1.92 1,074,660 61
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.38 0.24 2.37% 10.44 10.44 10.38 10.14 240,138 11
BPI 95.95 -1.05 -1.08% 97.00 97.00 95.95 97.00 18,804,399 741
BRN 0.76 -0.05 -6.17% 0.81 0.81 0.76 0.81 42,030 23
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.80 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
BRNPC 103.50 0.50 0.49% 103.50 103.50 103.50 103.00 2,070 2
BSC 0.103 0.00 0.00% 0.103 0.105 0.103 0.103 56,710 8
C 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 3,300 1
CA 56.95 -0.05 -0.09% 56.95 56.95 56.95 57.00 2,278 4
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 9.09 0.54 6.32% 9.10 9.10 9.09 8.55 3,637 4
CBC 48.45 0.60 1.25% 48.65 48.65 48.45 47.85 1,698,890 157
CDC 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 2,160 4
CEB 23.30 -0.20 -0.85% 23.50 23.50 23.30 23.50 847,430 70
CEBCP 28.80 0.00 0.00% 28.80 28.80 28.80 28.80 31,680 4
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.088 0 0
CEU 13.00 0.00 0.00% 13.00 13.20 13.00 13.00 18,238 7
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 300,300 15
CIC 11.12 0.42 3.93% 10.68 11.12 11.12 10.70 72,898 9
CLI 1.93 0.00 0.00% 1.94 1.94 1.93 1.93 127,650 10
CLIA1 950.00 0.00 0.00% 950.00 950.00 950.00 950.00 95,000 1
CLIA2 992.00 0.00 0.00% 992.00 992.00 992.00 992.00 19,840 1
CNPF 28.40 -0.15 -0.53% 28.90 28.90 28.40 28.55 2,428,965 203
CNVRG 9.44 -0.15 -1.56% 9.59 9.59 9.44 9.59 4,746,956 616
COL 1.20 0.00 0.00% 1.22 1.22 1.20 1.20 140,200 13
COSCO 7.40 0.04 0.54% 7.36 7.40 7.40 7.36 179,588 43
CPG 0.63 -0.01 -1.56% 0.63 0.64 0.63 0.64 13,910 12
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.90 -0.10 -0.10% 101.00 101.00 100.90 101.00 7,064 3
CPM 1.99 0.00 0.00% 1.96 1.99 1.99 1.99 23,640 5
CREC 4.39 -0.01 -0.23% 4.40 4.40 4.39 4.40 52,790 2
CREIT 2.81 -0.03 -1.06% 2.84 2.85 2.81 2.84 3,525,500 330
CROWN 1.92 0.04 2.13% 1.92 1.92 1.92 1.88 30,720 3
CSB 12.42 0.00 0.00% 12.42 12.42 12.42 12.42 8,694 3
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 11.72 -0.06 -0.51% 11.78 11.78 11.72 11.78 1,603,476 29
DDMPR 1.03 0.00 0.00% 1.03 1.04 1.03 1.03 111,290 28
DDPR 89.80 0.00 0.00% 89.80 89.80 89.80 89.80 459,634 17
DELM 3.41 0.00 0.00% 3.41 3.41 3.41 3.41 75,020 15
DFNN 0.63 -0.02 -3.08% 0.64 0.64 0.63 0.65 3,820 5
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.59 -0.01 -1.67% 0.60 0.61 0.59 0.60 4,030,290 230
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
DMC 7.02 -0.20 -2.77% 7.21 7.21 7.02 7.22 14,075,146 789
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.33 -0.07 -2.06% 3.40 3.40 3.33 3.40 2,026,450 62
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.05 -0.01 -0.94% 1.07 1.07 1.05 1.06 35,910 30
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
EEI 1.84 -0.01 -0.54% 1.85 1.85 1.84 1.85 27,630 6
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 0.026 0 0
ELI 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 46,000 6
EMI 15.20 0.08 0.53% 15.12 15.20 15.20 15.12 324,822 82
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.49 0 0
EURO 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 1,140 1
EW 9.41 0.00 0.00% 9.41 9.67 9.41 9.41 493,761 56
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
FB 44.45 -0.05 -0.11% 44.50 44.50 44.45 44.50 462,160 42
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 0.79 543,830 39
FDC 3.85 0.00 0.00% 3.85 3.85 3.85 3.85 15,400 2
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FERRO 3.50 -0.20 -5.41% 3.52 3.52 3.50 3.70 14,020 2
FEU 790.00 0.00 0.00% 790.00 790.00 790.00 790.00 39,500 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.78 0 0
FGEN 19.60 -0.10 -0.51% 19.56 19.80 19.60 19.70 1,489,042 59
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 2.92 2.91 2.92 1,548,770 47
FIN 1,789.22 -10.36 -0.58% 1,799.58 1,799.58 1,783.09 1,799.58 943,369,308 21,428
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.57 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 3,450 4
FNI 1.62 -0.06 -3.57% 1.67 1.67 1.62 1.68 2,737,500 100
FOOD 0.57 0.03 5.56% 0.54 0.57 0.57 0.54 1,247,190 90
FPH 85.50 -0.50 -0.58% 86.00 86.00 85.50 86.00 3,214,827 16
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FRUIT 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 2,600 4
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 5.99 -0.28 -4.47% 6.27 6.27 5.99 6.27 696,579,595 13,602
GEO 0.08 0.001 1.27% 0.079 0.08 0.08 0.079 14,940 7
GERI 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 1,220 1
GLO 1,529.00 -21.00 -1.35% 1,550.00 1,550.00 1,529.00 1,550.00 25,776,415 597
GLOBA 1,856.00 0.00 0.00% 1,856.00 1,856.00 1,856.00 1,856.00 9,280 1
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,926.00 0 0
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% 3.35 3.35 3.35 3.35 143,140 17
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.21 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 4.98 0 0
GREEN 0.135 -0.001 -0.74% 0.136 0.136 0.135 0.136 24,270 13
GSMI 218.40 0.40 0.18% 218.00 219.20 218.40 218.00 512,762 61
GTCAP 437.00 3.40 0.78% 433.60 444.00 437.00 433.60 12,937,364 338
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 4,189.44 -70.11 -1.65% 4,249.57 4,253.62 4,189.00 4,259.55 155,407,916 5,477
HI 4.99 0.00 0.00% 4.99 4.99 4.99 4.99 4,990 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 1.35 -0.02 -1.46% 1.33 1.35 1.35 1.37 169,010 7
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 845.00 -7.00 -0.82% 840.00 850.00 845.00 852.00 121,998,065 2,862
IDC 0.59 0.01 1.72% 0.58 0.61 0.59 0.58 7,670 9
IMI 5.60 0.10 1.82% 5.48 5.60 5.60 5.50 3,783,695 327
IMP 0.98 0.00 0.00% 0.98 0.98 0.98 0.98 980 1
IND 7,291.76 -1.45 -0.02% 7,304.45 7,332.17 7,281.64 7,293.21 196,880,246 9,211
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.05 0.16 5.54% 2.90 3.09 3.05 2.89 6,816,860 205
IPM 1.95 0.03 1.56% 1.95 1.95 1.95 1.92 19,500 4
IPO 7.12 0.00 0.00% 7.12 7.12 7.12 7.12 32,040 30
IS 0.13 -0.004 -2.99% 0.129 0.13 0.13 0.134 311,980 3
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 142.00 -1.50 -1.05% 143.50 143.60 142.00 143.50 16,026,437 1,117
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 16.56 -0.16 -0.96% 16.72 16.72 16.56 16.72 5,263,600 287
JOH 3.94 0.00 0.00% 3.94 3.94 3.94 3.94 3,940 1
KEEPR 1.91 0.00 0.00% 1.91 1.91 1.91 1.91 328,110 17
KEP 2.50 0.00 0.00% 2.50 2.50 2.50 2.50 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 1.34 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.20 0.04 0.39% 10.16 10.20 10.20 10.16 8,138 7
LC 0.217 -0.003 -1.36% 0.219 0.219 0.217 0.22 52,150 13
LCB 0.216 -0.002 -0.92% 0.216 0.216 0.216 0.218 28,080 2
LFM 20.90 0.00 0.00% 20.90 20.90 20.90 20.90 6,270 2
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.44 0.00 0.00% 0.435 0.445 0.44 0.44 158,150 20
LOTO 1.59 0.00 0.00% 1.59 1.59 1.59 1.59 9,540 4
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.021 0 0
LPZ 4.70 -0.01 -0.21% 4.70 4.70 4.70 4.71 79,900 5
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
LTG 14.98 0.02 0.13% 14.96 15.02 14.98 14.96 2,788,058 428
LTL 1.19 -0.01 -0.83% 1.20 1.20 1.19 1.20 9,289,510 175
M-O 18,129.40 -431.32 -2.32% 18,547.58 18,547.58 18,101.18 18,560.72 58,181,192 2,061
MA 0.0085 0.0003 3.66% 0.0085 0.0085 0.0085 0.0082 8,500 1
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
MAC 3.28 -0.08 -2.38% 3.31 3.31 3.28 3.36 242,300 15
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.59 -0.01 -1.67% 0.60 0.60 0.59 0.60 2,990 5
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 24,840 5
MAXS 1.98 0.01 0.51% 1.98 1.98 1.98 1.97 15,840 3
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.162 0 0
MBC 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 500 1
MBT 60.45 -1.00 -1.63% 61.45 61.45 60.45 61.45 50,553,315 3,261
MED 0.098 -0.003 -2.97% 0.098 0.098 0.098 0.101 13,720 2
MEDIC 0.238 0.00 0.00% 0.24 0.24 0.238 0.238 33,580 3
MEG 2.26 0.01 0.44% 2.25 2.26 2.26 2.25 1,145,710 98
MER 421.40 2.80 0.67% 420.00 427.60 421.40 418.60 20,700,902 1,305
MFC 2,600.00 0.00 0.00% 2,600.00 2,600.00 2,600.00 2,600.00 39,000 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.072 0 0
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 6.08 -0.02 -0.33% 6.10 6.13 6.08 6.10 31,559,656 516
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.63 -0.02 -3.08% 0.65 0.65 0.63 0.65 492,800 32
MREIT 13.58 0.00 0.00% 13.60 13.60 13.58 13.58 10,601,684 347
MRSGI 1.05 0.01 0.96% 1.04 1.05 1.05 1.04 10,410 2
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.22 0 0
MWC 30.70 -0.50 -1.60% 31.20 31.70 30.70 31.20 17,594,885 409
MWIDE 5.19 0.01 0.19% 5.16 5.20 5.19 5.18 1,729,094 98
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 97.00 0 0
MWP6B 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 990 1
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.40 0 0
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 16.98 0.08 0.47% 16.90 17.00 16.98 16.90 6,209,472 478
NI 0.55 -0.03 -5.17% 0.56 0.56 0.55 0.58 485,470 25
NIKL 3.85 -0.05 -1.28% 3.89 3.90 3.85 3.90 2,846,160 79
NOW 0.38 0.02 5.56% 0.38 0.385 0.38 0.36 76,050 9
NRCP 1.27 -0.01 -0.78% 1.28 1.29 1.27 1.28 359,130 29
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.65 0.15 0.46% 32.95 33.10 32.65 32.50 5,640,010 265
OM 0.107 0.00 0.00% 0.107 0.107 0.107 0.107 1,070 1
OPM 0.015 -0.001 -6.25% 0.016 0.017 0.015 0.016 605,600 70
OPMB 0.015 0.00 0.00% 0.016 0.016 0.015 0.015 427,300 21
ORE 0.54 -0.01 -1.82% 0.55 0.55 0.54 0.55 13,050 11
OV 0.01 0.00 0.00% 0.01 0.01 0.01 0.01 40,000 2
PA 1.65 0.38 29.92% 1.33 1.85 1.65 1.27 512,870 40
PAL 4.05 0.05 1.25% 4.00 4.05 4.05 4.00 1,001,200 70
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.73 0 0
PBB 6.95 0.00 0.00% 6.95 6.95 6.95 6.95 1,390 1
PBC 14.66 -0.02 -0.14% 14.66 14.66 14.66 14.68 1,466 1
PCOR 2.23 0.00 0.00% 2.23 2.23 2.23 2.23 55,750 15
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.50 0.00 0.00% 4.50 4.50 4.50 4.50 4,500 1
PGOLD 39.85 -0.05 -0.13% 39.90 40.00 39.85 39.90 3,173,600 296
PHA 0.159 0.002 1.27% 0.157 0.159 0.159 0.157 58,290 10
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 0.46 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.48 0 0
PHR 0.42 0.00 0.00% 0.415 0.43 0.42 0.42 2,639,900 96
PIZZA 5.15 0.00 0.00% 5.15 5.17 5.15 5.15 12,879 14
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.38 0.08 1.10% 7.30 7.40 7.38 7.30 8,186,498 284
PMPC 7.38 -0.04 -0.54% 7.14 7.38 7.38 7.42 151,692 15
PNB 77.10 -0.45 -0.58% 77.55 78.00 77.10 77.55 7,763,666 621
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 16.30 0.00 0.00% 16.34 16.34 16.30 16.30 535,934 11
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
PREIT 0.91 0.01 1.11% 0.90 0.91 0.91 0.90 21,620 18
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 0.00 990.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 982.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 991.00 0 0
PRF4D 986.00 21.00 2.18% 965.00 986.00 986.00 965.00 1,744,135 4
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
PRIM 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 2,520 2
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PRO 1,796.61 -0.39 -0.02% 1,796.88 1,804.77 1,778.77 1,797.00 84,435,471 5,169
PSB 50.95 1.95 3.98% 50.95 50.95 50.95 49.00 5,095 1
PSE 0.00 0.00 0.00% 0.00 0.00 0.00 206.00 0 0
PSEI 5,687.57 -41.06 -0.72% 5,706.13 5,709.08 5,678.25 5,728.63 958,547,532 24,505
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 9.81 -0.31 -3.06% 10.10 10.10 9.81 10.12 13,598,918 411
PXP 2.98 0.00 0.00% 2.97 2.98 2.98 2.98 8,930 2
RCB 20.00 0.00 0.00% 20.00 20.00 20.00 20.00 12,000 4
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.45 0 0
RCR 6.03 -0.08 -1.31% 6.11 6.13 6.03 6.11 10,906,546 1,590
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 3.00 0 0
RFM 5.30 -0.07 -1.30% 5.38 5.39 5.30 5.37 1,619,127 294
RLC 16.12 -0.04 -0.25% 16.16 16.16 16.12 16.16 688,336 148
RLT 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 1,060 1
ROCK 2.74 -0.03 -1.08% 2.77 2.77 2.74 2.77 11,050 4
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 2.98 0 0
SCC 11.22 -0.38 -3.28% 11.60 11.64 11.22 11.60 5,960,858 341
SECB 62.45 0.10 0.16% 62.35 62.50 62.45 62.35 1,797,225 54
SEVN 31.00 0.00 0.00% 31.00 31.00 31.00 31.00 21,700 7
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 1.16 0.05 4.50% 1.16 1.16 1.16 1.11 1,160 1
SGP 24.90 0.25 1.01% 24.75 25.05 24.90 24.65 13,756,460 482
SHLPH 7.97 -0.03 -0.38% 8.00 8.00 7.97 8.00 351,230 104
SHNG 2.84 -0.06 -2.07% 2.84 2.84 2.84 2.90 8,520 1
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,848.00 0 0
SLI 1.74 0.03 1.75% 1.74 1.74 1.74 1.71 6,940 3
SM 518.50 -12.50 -2.35% 530.00 530.50 518.50 531.00 55,159,295 1,650
SMC 65.45 0.35 0.54% 65.10 65.50 65.45 65.10 1,347,080 350
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 79.80 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 77.40 0 0
SMC2O 77.80 0.00 0.00% 77.80 77.80 77.80 77.80 7,002 3
SMC2P 74.20 0.00 0.00% 74.20 74.20 74.20 74.20 3,710 5
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2R 74.80 0.00 0.00% 74.80 74.80 74.80 74.80 748 1
SMC2S 73.50 0.00 0.00% 73.50 73.50 73.50 73.50 5,880,735 2
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2V 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 6,080 7
SMC2W 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 1,540 1
SMC2X 78.10 0.10 0.13% 78.20 78.20 78.10 78.00 57,849 7
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.28 0.16 0.93% 17.12 17.40 17.28 17.12 12,894,038 407
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.01 0.06 0.67% 9.00 9.01 9.01 8.95 16,206 7
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.22 -0.01 -0.81% 1.23 1.23 1.22 1.23 685,720 31
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 31.95 0 0
SSI 1.95 -0.02 -1.02% 1.96 1.96 1.95 1.97 23,500 3
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 -0.03 -2.40% 1.26 1.26 1.22 1.25 27,390 13
STN 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 1,850 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 16,600 2
SVC 2,995.46 -20.69 -0.69% 2,984.10 3,004.97 2,983.75 3,016.15 475,186,952 6,362
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.00 0.00% 0.117 0.117 0.117 0.117 1,170 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 9.00 0.70 8.43% 8.31 9.00 9.00 8.30 13,362 8
TCB2D 6.36 0.01 0.16% 6.35 6.36 6.36 6.35 5,717 3
TECH 1.52 0.32 26.67% 1.32 1.60 1.52 1.20 29,379,210 735
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,190.00 0.00 0.00% 1,190.00 1,193.00 1,190.00 1,190.00 7,166,225 300
TFC 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 500 1
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 51.75 0 0
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 1.70 0.02 1.19% 1.68 1.71 1.70 1.68 105,820 7
TOPA1 99.90 0.00 0.00% 99.90 99.90 99.90 99.90 7,992 4
TOPA2 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 14,140 3
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.49 -0.01 -0.67% 1.50 1.50 1.49 1.50 497,280 35
UBP 21.25 0.00 0.00% 21.70 21.75 21.25 21.25 116,235 22
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 0.00 0.00% 0.0094 0.0094 0.0094 0.0094 231,800 9
UPSON 0.77 -0.01 -1.28% 0.78 0.80 0.77 0.78 13,960 6
URC 58.05 0.45 0.78% 57.60 58.45 58.05 57.60 8,067,696 980
V 1.29 0.00 0.00% 1.28 1.29 1.29 1.29 11,560 3
VITA 0.48 0.00 0.00% 0.48 0.48 0.48 0.48 4,800 1
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 13.96 -0.10 -0.71% 14.06 14.10 13.96 14.06 16,734,042 70
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.31 -0.07 -1.30% 5.38 5.40 5.31 5.38 3,545,040 115
WPI 0.435 0.00 0.00% 0.435 0.435 0.435 0.435 26,100 2
X 0.245 0.012 5.15% 0.233 0.245 0.245 0.233 38,060 9
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.75 0 0
ZHI 0.069 0.00 0.00% 0.069 0.069 0.069 0.069 5,520 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 26, 2026 11:19:42 AM