PSEi
5,716.15
38.23 (0.67%)
PSE INDEX
86,036,975
5,384,684,209.87
17
11
2
75,510
677,821,075.45
246,803,397.76
ALL
3,204.18
20.66 (0.65%)
ALL SHARES
670,109,713
7,456,215,131.19
89
83
62
105,356
1,109,429,474.67
246,803,397.76
FIN
1,845.54
2.86 (0.16%)
FINANCIALS
191,352,477
2,143,745,980.47
9
8
5
29,652
540,946,570.17
134,595,746.10
HDG
4,411.51
133.50 (3.12%)
HOLDING FIRMS
17,799,022
527,998,679.21
13
14
10
10,388
36,934,625.21
0.00
IND
7,368.82
68.68 (0.94%)
INDUSTRIAL
75,453,895
873,070,663.28
24
22
19
22,610
144,690,154.07
0.00
M-O
19,401.41
336.69 (1.77%)
MINING & OIL
126,989,132
293,757,803.63
10
5
7
4,184
25,395,885.32
0.00
PRO
1,780.40
3.39 (0.19%)
PROPERTY
111,770,448
396,560,374.12
17
14
9
12,323
50,359,800.15
0.00
SVC
2,840.72
-28.38 (-0.99%)
SERVICES
145,725,564
3,220,160,256.42
13
18
12
26,115
310,955,922.89
112,207,651.66
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 -0.005 -1.59% 0.31 0.315 0.31 0.315 669,850 33
ABG 21.50 -0.50 -2.27% 22.00 22.00 21.50 22.00 3,190,755 215
ABS 2.50 0.03 1.21% 2.50 2.50 2.50 2.47 72,360 11
ABSP 2.42 0.13 5.68% 2.30 2.42 2.42 2.29 9,440 3
AC 557.00 7.50 1.36% 551.50 557.50 557.00 549.50 166,406,635 1,683
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
ACEN 2.68 0.05 1.90% 2.64 2.68 2.68 2.63 16,868,800 521
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 1,050,000 2
ACENB 1,028.00 0.00 0.00% 1,024.00 1,028.00 1,028.00 1,028.00 102,780 2
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 2,456.00 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 1,920.00 0 0
ACPB4 1,935.00 0.00 0.00% 1,935.00 1,935.00 1,935.00 1,935.00 9,675 1
ACR 0.88 -0.04 -4.35% 0.92 0.94 0.88 0.92 1,473,530 86
AETF 97.00 0.30 0.31% 96.70 97.00 97.00 96.70 593,753 43
AEV 37.60 0.55 1.48% 36.40 37.90 37.60 37.05 26,726,190 741
AGI 8.86 -0.03 -0.34% 8.88 8.95 8.86 8.89 12,780,527 729
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
ALCO 0.425 0.005 1.19% 0.42 0.425 0.425 0.42 16,900 3
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 496.00 5.80 1.18% 490.60 496.00 496.00 490.20 14,772 2
ALCPH 515.00 1.50 0.29% 515.00 515.00 515.00 513.50 15,450 2
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.28 0.44 2.97% 14.90 15.28 15.28 14.84 92,647,656 3,318
ALL 3,204.18 20.66 0.65% 3,191.02 3,204.18 3,176.77 3,183.52 7,456,215,131 105,356
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 1.09 126,460 27
ALTER 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 530,600 39
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 15.82 -0.28 -1.74% 16.06 16.06 15.82 16.10 433,720 16
AP 43.50 -1.00 -2.25% 44.45 44.45 43.50 44.50 17,477,595 311
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.096 0.00 0.00% 0.096 0.096 0.096 0.096 14,400 6
APL 0.005 0.00 0.00% 0.005 0.0052 0.005 0.005 462,000 35
APO 1.02 0.04 4.08% 0.98 1.04 1.02 0.98 206,400 35
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 11.02 0 0
APX 17.90 0.46 2.64% 17.50 18.00 17.90 17.44 78,449,244 1,375
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 0.246 0 0
AREIT 35.80 -0.15 -0.42% 35.95 36.05 35.80 35.95 17,579,880 861
ASLAG 1.10 -0.02 -1.79% 1.14 1.14 1.10 1.12 1,108,710 71
AT 18.68 0.76 4.24% 18.00 18.80 18.68 17.92 97,914,522 847
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.39 0.00 0.00% 0.405 0.405 0.39 0.39 159,000 5
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.40 0.20 0.46% 43.30 43.40 43.40 43.20 2,425,400 16
AXLM 2.75 0.08 3.00% 2.75 2.75 2.75 2.67 2,750 1
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
BC 5.90 -0.29 -4.69% 6.19 6.19 5.90 6.19 71,912 10
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 7.70 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 122.00 0.00 0.00% 123.30 124.90 122.00 122.00 404,444,164 8,490
BEL 1.09 -0.04 -3.54% 1.13 1.13 1.09 1.13 70,970 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 0.001 3.57% 0.029 0.03 0.029 0.028 225,600 11
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.465 0 0
BLOOM 1.89 -0.01 -0.53% 1.90 1.92 1.89 1.90 2,187,360 105
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.10 0.10 1.00% 10.00 10.20 10.10 10.00 888,889 36
BPI 98.60 -0.40 -0.40% 99.00 100.00 98.60 99.00 112,145,179 3,347
BRN 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 17,430 3
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.60 0 0
BRNPB 101.90 1.40 1.39% 100.50 101.90 101.90 100.50 42,238 2
BRNPC 102.50 -0.90 -0.87% 102.50 102.50 102.50 103.40 56,375 2
BSC 0.106 0.001 0.95% 0.105 0.106 0.106 0.105 175,730 17
C 1.06 -0.03 -2.75% 1.09 1.09 1.06 1.09 14,870 4
CA 0.00 0.00 0.00% 0.00 0.00 0.00 57.10 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 8.80 0.05 0.57% 8.80 8.80 8.80 8.75 5,280 4
CBC 50.00 1.50 3.09% 48.50 50.00 50.00 48.50 17,933,565 469
CDC 0.50 -0.01 -1.96% 0.51 0.51 0.50 0.51 32,630 11
CEB 24.70 -0.50 -1.98% 25.20 25.30 24.70 25.20 1,299,485 145
CEBCP 28.65 -1.35 -4.50% 29.50 29.50 28.65 30.00 20,140 4
CEI 0.088 0.00 0.00% 0.088 0.089 0.088 0.088 48,420 5
CEU 11.00 -0.96 -8.03% 11.96 12.00 11.00 11.96 658,092 58
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.10 -0.01 -0.90% 1.11 1.11 1.10 1.11 1,255,130 40
CIC 10.80 0.14 1.31% 10.52 10.84 10.80 10.66 154,496 9
CLI 1.95 0.00 0.00% 1.95 1.95 1.95 1.95 61,650 5
CLIA1 951.50 0.50 0.05% 951.50 951.50 951.50 951.00 9,515 1
CLIA2 1,005.00 13.00 1.31% 1,010.00 1,010.00 1,005.00 992.00 80,650 4
CNPF 28.50 0.20 0.71% 28.30 28.80 28.50 28.30 19,805,530 548
CNVRG 9.05 0.00 0.00% 9.15 9.21 9.05 9.05 21,317,737 648
COL 1.18 0.00 0.00% 1.18 1.20 1.18 1.18 75,690 16
COSCO 7.35 0.00 0.00% 7.35 7.39 7.35 7.35 2,205,024 204
CPG 0.66 0.00 0.00% 0.65 0.66 0.66 0.66 439,210 19
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.80 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
CREC 4.52 0.00 0.00% 4.40 4.52 4.52 4.52 31,420 4
CREIT 2.78 0.01 0.36% 2.77 2.79 2.78 2.77 2,340,060 300
CROWN 1.83 -0.06 -3.17% 1.85 1.85 1.83 1.89 1,124,290 46
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 12.96 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.84 0.08 0.63% 12.76 12.90 12.84 12.76 4,203,488 116
DDMPR 1.04 0.01 0.97% 1.03 1.04 1.04 1.03 498,790 61
DDPR 91.05 0.05 0.05% 91.00 91.05 91.05 91.00 116,495 15
DELM 3.41 0.00 0.00% 3.41 3.41 3.41 3.41 6,820 2
DFNN 0.61 -0.01 -1.61% 0.64 0.64 0.61 0.62 19,090 8
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.55 0.01 1.85% 0.55 0.55 0.55 0.54 3,637,390 252
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
DMC 6.80 0.16 2.41% 6.64 6.92 6.80 6.64 30,497,563 806
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 0.05 1.06% 4.70 4.75 4.75 4.70 56,700 4
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.45 0.00 0.00% 3.45 3.52 3.45 3.45 6,753,940 162
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 2.81 0 0
ECVC 0.305 0.00 0.00% 0.30 0.305 0.305 0.305 57,550 5
EEI 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 61,200 4
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.30 0.30 0.31% 96.00 96.30 96.30 96.00 694,850 9
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 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 10,000 2
EMI 15.16 0.04 0.26% 15.12 15.18 15.16 15.12 29,429,794 255
ENEX 3.17 0.07 2.26% 3.11 3.17 3.17 3.10 9,450 3
EURO 1.34 0.00 0.00% 1.34 1.34 1.34 1.34 277,320 23
EW 9.65 -0.29 -2.92% 9.75 9.99 9.65 9.94 1,655,319 72
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
FB 47.90 0.15 0.31% 47.80 48.00 47.90 47.75 8,217,495 177
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 0.00 0.00% 0.79 0.79 0.79 0.79 1,197,640 31
FDC 3.81 -0.19 -4.75% 3.81 3.81 3.81 4.00 26,670 2
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
FDCPB 960.00 27.00 2.89% 960.00 960.00 960.00 933.00 9,600 1
FERRO 3.55 0.05 1.43% 3.55 3.55 3.55 3.50 10,650 1
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 790.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.70 0 0
FGEN 19.80 0.30 1.54% 19.98 20.00 19.80 19.50 1,925,782 154
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.88 -0.01 -0.35% 2.89 2.90 2.88 2.89 1,240,800 53
FIN 1,845.54 2.86 0.16% 1,849.00 1,858.07 1,834.58 1,842.68 2,143,745,980 29,652
FJP 2.51 0.01 0.40% 2.51 2.51 2.51 2.50 5,082,750 1
FJPB 2.24 -0.64 -22.22% 2.24 2.24 2.24 2.88 103,040 1
FLI 0.70 0.02 2.94% 0.68 0.70 0.70 0.68 212,230 43
FNI 1.52 0.00 0.00% 1.53 1.53 1.52 1.52 1,371,820 119
FOOD 0.56 -0.02 -3.45% 0.57 0.59 0.56 0.58 355,310 55
FPH 81.00 -0.45 -0.55% 81.50 81.50 81.00 81.45 2,381,670 35
FPI 0.28 0.00 0.00% 0.28 0.28 0.28 0.28 5,600 1
FRUIT 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
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 7.05 0.39 5.86% 6.74 7.05 7.05 6.66 1,255,667,676 10,472
GEO 0.077 -0.002 -2.53% 0.079 0.079 0.077 0.079 16,250 7
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 211,220 10
GLO 1,459.00 -5.00 -0.34% 1,476.00 1,480.00 1,459.00 1,464.00 90,788,950 1,463
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,940.00 0 0
GLOBB 1,975.00 0.00 0.00% 1,978.00 1,978.00 1,975.00 1,975.00 5,204,320 5
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 3.24 -0.01 -0.31% 3.25 3.25 3.24 3.25 1,095,740 41
GMAP 3.12 0.03 0.97% 3.08 3.12 3.12 3.09 49,380 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GREEN 0.127 -0.008 -5.93% 0.129 0.136 0.127 0.135 335,350 54
GSMI 210.00 0.00 0.00% 210.00 210.40 210.00 210.00 34,658,286 159
GTCAP 455.00 -5.20 -1.13% 460.20 460.20 455.00 460.20 26,315,830 586
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 4,411.51 133.50 3.12% 4,300.26 4,411.51 4,300.26 4,278.01 527,998,679 10,388
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.88 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 1.38 0.01 0.73% 1.37 1.38 1.38 1.37 82,640 4
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 800.00 -9.00 -1.11% 808.00 808.50 800.00 809.00 2,723,640,925 18,292
IDC 0.61 -0.01 -1.61% 0.61 0.62 0.61 0.62 14,730 7
IMI 5.64 0.14 2.55% 5.50 5.75 5.64 5.50 7,861,830 601
IMP 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 1,800 2
IND 7,368.82 68.68 0.94% 7,311.55 7,393.85 7,311.32 7,300.14 873,070,663 22,610
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.71 0.02 0.74% 2.69 2.72 2.71 2.69 1,480,350 103
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
IPO 6.99 0.25 3.71% 6.99 6.99 6.99 6.74 11,883 8
IS 0.133 -0.004 -2.92% 0.137 0.137 0.133 0.137 130,220 22
JAS 2.14 0.36 20.22% 1.78 2.17 2.14 1.78 394,500 42
JFC 147.50 3.50 2.43% 144.10 147.50 147.50 144.00 61,248,059 2,954
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 0.24 1.40% 17.18 17.40 17.40 17.16 16,709,730 994
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.09 0 0
KEEPR 1.84 0.01 0.55% 1.82 1.85 1.84 1.83 4,506,750 143
KEP 2.40 -0.14 -5.51% 2.40 2.40 2.40 2.54 2,400 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 1.40 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 9.80 0.00 0.00% 9.79 9.80 9.80 9.80 2,939 3
LC 0.234 0.008 3.54% 0.23 0.239 0.234 0.226 6,661,530 129
LCB 0.234 0.009 4.00% 0.225 0.234 0.234 0.225 81,910 15
LFM 19.50 0.00 0.00% 19.50 19.50 19.50 19.50 1,950 1
LMG 0.30 -0.01 -3.23% 0.305 0.305 0.30 0.31 12,150 2
LODE 0.415 0.00 0.00% 0.42 0.425 0.415 0.415 71,600 8
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.68 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.02 0 0
LPZ 4.40 0.00 0.00% 4.32 4.40 4.40 4.40 87,590 7
LSC 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 8,450 4
LTG 15.10 0.10 0.67% 15.00 15.20 15.10 15.00 7,909,812 761
LTL 1.20 0.00 0.00% 1.20 1.21 1.20 1.20 78,427,130 536
M-O 19,401.41 336.69 1.77% 19,201.21 19,449.01 19,193.53 19,064.72 293,757,804 4,184
MA 0.0085 0.0001 1.19% 0.0085 0.0085 0.0085 0.0084 119,000 5
MAB 0.0085 0.0005 6.25% 0.0081 0.0085 0.0085 0.008 453,000 10
MAC 3.30 0.04 1.23% 3.30 3.33 3.30 3.26 2,316,720 8
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 1,160 2
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 76,500 7
MAXS 1.90 0.01 0.53% 1.89 1.91 1.90 1.89 75,760 18
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.16 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 0 0
MBT 61.55 0.05 0.08% 61.50 61.55 61.55 61.50 161,017,004 5,331
MED 0.094 0.00 0.00% 0.094 0.094 0.094 0.094 1,880 1
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
MEG 2.25 -0.04 -1.75% 2.30 2.30 2.25 2.29 19,930,460 687
MER 439.00 15.00 3.54% 427.20 444.00 439.00 424.00 234,236,260 3,813
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,736.00 0 0
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 0.074 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 6.22 -0.17 -2.66% 6.40 6.45 6.22 6.39 121,665,623 2,918
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 1,182,400 34
MREIT 13.50 -0.02 -0.15% 13.52 13.52 13.50 13.52 6,339,100 508
MRSGI 1.10 0.04 3.77% 1.06 1.11 1.10 1.06 507,030 30
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.19 0 0
MWC 29.00 -0.10 -0.34% 29.30 29.80 29.00 29.10 45,394,125 1,159
MWIDE 5.31 0.03 0.57% 5.28 5.32 5.31 5.28 2,569,406 138
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 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 130,000 2
MWP6B 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 722,700 4
MWP6C 100.00 -3.00 -2.91% 102.10 102.10 100.00 103.00 21,168 3
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 99.70 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.90 0 0
MYNLD 17.00 0.06 0.35% 16.98 17.06 17.00 16.94 43,577,618 1,165
NI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 55,640 9
NIKL 3.84 -0.08 -2.04% 3.92 3.92 3.84 3.92 10,702,410 165
NOW 0.38 0.00 0.00% 0.38 0.38 0.38 0.38 26,400 4
NRCP 1.21 -0.01 -0.82% 1.22 1.24 1.21 1.22 539,480 27
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.60 0.35 1.02% 34.30 34.95 34.60 34.25 20,249,385 338
OM 0.105 -0.001 -0.94% 0.105 0.105 0.105 0.106 10,500 1
OPM 0.014 -0.001 -6.67% 0.014 0.014 0.014 0.015 18,200 9
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 36,400 1
ORE 0.56 0.01 1.82% 0.56 0.56 0.56 0.55 2,800 3
OV 0.01 0.00 0.00% 0.01 0.01 0.01 0.01 30,000 6
PA 2.00 -0.29 -12.66% 2.11 2.27 2.00 2.29 258,330 44
PAL 4.31 0.01 0.23% 4.30 4.32 4.31 4.30 357,520 33
PAX 3.14 0.33 11.74% 3.13 3.14 3.14 2.81 65,740 2
PBB 6.98 0.00 0.00% 6.98 6.98 6.98 6.98 69,800 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.20 -0.01 -0.45% 2.21 2.21 2.20 2.21 250,700 26
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.80 0.03 0.63% 4.77 4.80 4.80 4.77 38,220 4
PGOLD 39.25 -0.40 -1.01% 39.65 39.65 39.25 39.65 8,506,180 552
PHA 0.218 -0.002 -0.91% 0.222 0.222 0.218 0.22 1,855,750 64
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 0.44 0 0
PHN 14.02 0.00 0.00% 14.02 14.02 14.02 14.02 7,010 1
PHR 0.47 0.005 1.08% 0.455 0.48 0.47 0.465 6,940,600 170
PIZZA 5.20 -0.26 -4.76% 5.03 5.44 5.20 5.46 16,498 10
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 5.90 -0.40 -6.35% 6.30 6.30 5.90 6.30 51,393,683 1,452
PMPC 7.20 -0.03 -0.41% 7.20 7.20 7.20 7.23 41,760 4
PNB 78.85 0.85 1.09% 78.10 80.00 78.85 78.00 43,588,261 828
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 16.40 -0.10 -0.61% 16.60 16.60 16.40 16.50 24,720 7
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 0.90 -0.01 -1.10% 0.90 0.90 0.90 0.91 79,170 33
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 0.00 995.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 966.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 986.50 0 0
PRF4E 985.00 -2.00 -0.20% 985.00 985.00 985.00 987.00 522,050 4
PRIM 0.80 -0.05 -5.88% 0.86 0.86 0.80 0.85 167,770 23
PRMX 0.99 0.01 1.02% 0.99 0.99 0.99 0.98 1,980 2
PRO 1,780.40 3.39 0.19% 1,780.96 1,790.33 1,764.22 1,777.01 396,560,374 12,323
PSB 55.00 5.40 10.89% 55.00 55.00 55.00 49.60 5,500 1
PSE 205.20 -2.80 -1.35% 208.00 208.00 205.20 208.00 14,476 5
PSEI 5,716.15 38.23 0.67% 5,693.11 5,716.15 5,634.65 5,677.92 5,384,684,210 75,510
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 10.96 0.26 2.43% 10.96 11.12 10.96 10.70 76,850,206 946
PXP 2.88 -0.07 -2.37% 2.94 2.94 2.88 2.95 490,770 21
RCB 20.30 -0.10 -0.49% 20.40 20.40 20.30 20.40 631,390 11
RCI 2.40 -0.07 -2.83% 2.40 2.40 2.40 2.47 9,600 3
RCR 6.09 -0.01 -0.16% 6.15 6.20 6.09 6.10 47,229,782 2,499
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 3.26 0 0
RFM 5.13 -0.03 -0.58% 5.16 5.19 5.13 5.16 528,840 220
RLC 16.00 0.16 1.01% 15.84 16.14 16.00 15.84 11,181,658 397
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
ROCK 2.60 -0.03 -1.14% 2.60 2.60 2.60 2.63 2,600 1
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 11.10 0.10 0.91% 11.00 11.42 11.10 11.00 31,576,998 933
SECB 62.10 -1.05 -1.66% 62.60 62.60 62.10 63.15 5,192,966 119
SEVN 31.95 -0.05 -0.16% 32.00 32.00 31.95 32.00 143,095 8
SFI 0.043 -0.006 -12.24% 0.049 0.049 0.043 0.049 87,200 9
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SGI 1.17 0.03 2.63% 1.11 1.17 1.17 1.14 367,960 25
SGP 22.00 0.00 0.00% 21.55 22.25 22.00 22.00 57,553,330 1,443
SHLPH 7.93 -0.07 -0.88% 8.00 8.00 7.93 8.00 1,951,961 186
SHNG 2.80 0.02 0.72% 2.78 2.85 2.80 2.78 357,650 13
SLF 4,600.00 -198.00 -4.13% 4,798.00 4,798.00 4,600.00 4,798.00 281,490 8
SLI 1.73 -0.01 -0.57% 1.74 1.74 1.73 1.74 5,200 3
SM 578.00 36.00 6.64% 551.00 578.00 578.00 542.00 203,454,185 2,832
SMC 66.00 0.00 0.00% 66.00 66.05 66.00 66.00 15,247,950 371
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 78.30 -0.20 -0.25% 76.05 78.30 78.30 78.50 123,930 4
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 76.00 -0.50 -0.65% 75.10 76.00 76.00 76.50 327,463 6
SMC2O 77.70 0.25 0.32% 77.45 77.80 77.70 77.45 996,437 8
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.20 0 0
SMC2Q 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 745 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
SMC2S 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 364,305 6
SMC2T 75.30 0.10 0.13% 74.50 75.30 75.30 75.20 6,595,081 47
SMC2U 75.85 0.00 0.00% 75.85 75.85 75.85 75.85 759 1
SMC2V 76.10 0.10 0.13% 76.00 76.10 76.10 76.00 91,300 5
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2X 77.50 -1.00 -1.27% 78.45 78.45 77.50 78.50 139,285 13
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.00 -0.16 -0.93% 17.18 17.42 17.00 17.16 109,326,806 1,869
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.75 -0.25 -2.78% 9.00 9.00 8.75 9.00 155,625 14
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
SPNEC 1.35 -0.02 -1.46% 1.37 1.38 1.35 1.37 10,666,800 243
SRDC 30.90 0.00 0.00% 30.90 30.90 30.90 30.90 3,090 1
SSI 1.95 -0.03 -1.52% 1.91 1.95 1.95 1.98 311,990 21
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 0.01 0.83% 1.21 1.22 1.22 1.21 2,430 2
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 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 0.42 0 0
SVC 2,840.72 -28.38 -0.99% 2,868.07 2,868.07 2,757.84 2,869.10 3,220,160,256 26,115
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.12 -0.005 -4.00% 0.12 0.12 0.12 0.125 60,000 1
TCB2A 0.08 0.01 14.29% 0.08 0.08 0.08 0.07 1,013 1
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 5,400 6
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.38 0 0
TECH 1.19 -0.08 -6.30% 1.29 1.29 1.19 1.27 8,057,530 391
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,122.00 4.00 0.36% 1,120.00 1,129.00 1,122.00 1,118.00 159,130,600 1,694
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 53.05 0.00 0.00% 53.05 53.05 53.05 53.05 10,610 2
TLII 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TLJJ 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TOP 1.73 0.03 1.76% 1.71 1.73 1.73 1.70 732,520 28
TOPA1 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 18,090 5
TOPA2 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.50 0.00 0.00% 1.50 1.54 1.50 1.50 792,980 84
UBP 20.50 0.00 0.00% 20.50 20.90 20.50 20.50 2,070,600 51
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.0086 0 0
UPSON 0.78 0.00 0.00% 0.77 0.78 0.78 0.78 7,710 7
URC 61.65 -0.35 -0.56% 62.00 62.40 61.65 62.00 89,895,413 2,864
V 1.27 0.01 0.79% 1.26 1.27 1.27 1.26 409,960 11
VITA 0.48 0.005 1.05% 0.48 0.48 0.48 0.475 28,800 2
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 0.00 0.00% 1.90 1.90 1.90 1.90 1,900 1
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 12.44 -0.24 -1.89% 12.44 12.50 12.44 12.68 21,376,948 216
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
WLCON 5.10 0.00 0.00% 5.10 5.16 5.10 5.10 4,727,685 315
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
X 0.237 0.013 5.80% 0.224 0.24 0.237 0.224 216,240 22
XG 2.60 -0.01 -0.38% 2.59 2.60 2.60 2.61 12,970 2
ZHI 0.063 -0.006 -8.70% 0.063 0.063 0.063 0.069 9,450 5

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Nov 10, 2026 04:35:00 PM