PSEi
5,761.19
120.01 (2.13%)
PSE INDEX
214,895,462
6,016,526,854.70
21
7
2
67,605
1,587,101,402.96
282,167,193.84
ALL
3,213.96
52.84 (1.67%)
ALL SHARES
1,122,572,866
9,522,058,755.00
104
66
76
105,525
2,369,783,313.57
429,067,193.84
FIN
1,825.02
57.98 (3.28%)
FINANCIALS
190,673,459
2,416,171,310.00
12
3
6
28,509
536,256,804.43
66,557,454.35
HDG
4,278.35
119.55 (2.87%)
HOLDING FIRMS
55,590,461
1,480,133,616.24
16
10
9
16,493
542,468,451.20
23,585,489.76
IND
7,409.39
147.69 (2.03%)
INDUSTRIAL
208,801,255
2,601,357,147.87
25
21
26
26,353
478,174,375.71
84,986,800.00
M-O
18,508.74
368.34 (2.03%)
MINING & OIL
151,325,637
186,693,956.24
10
5
5
3,744
37,258,628.22
0.00
PRO
1,806.38
16.62 (0.93%)
PROPERTY
273,534,379
1,096,474,074.75
18
12
16
15,616
334,780,858.86
146,900,000.00
SVC
3,000.90
26.85 (0.90%)
SERVICES
241,861,877
1,740,486,406.31
19
14
12
14,729
440,764,529.75
107,037,449.73
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 0.295 -0.005 -1.67% 0.30 0.305 0.295 0.30 351,150 38
ABG 24.00 0.50 2.13% 23.00 25.00 24.00 23.50 19,596,955 414
ABS 2.47 0.09 3.78% 2.38 2.48 2.47 2.38 134,470 18
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.91 0 0
AC 530.00 2.00 0.38% 530.00 534.00 530.00 528.00 488,857,785 1,689
ACE 1.39 0.00 0.00% 1.39 1.39 1.39 1.39 9,730 1
ACEN 2.74 0.15 5.79% 2.59 2.74 2.74 2.59 38,978,820 934
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 977.00 0 0
ACENB 1,030.00 3.00 0.29% 1,030.00 1,030.00 1,030.00 1,027.00 72,070 6
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,420.00 0.00 0.00% 2,422.00 2,422.00 2,420.00 2,420.00 956,080 9
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,910.00 0.00 0.00% 1,910.00 1,910.00 1,910.00 1,910.00 38,200 3
ACPB4 1,901.00 -19.00 -0.99% 1,920.00 1,920.00 1,901.00 1,920.00 3,175,285 13
ACR 0.94 -0.03 -3.09% 0.97 0.98 0.94 0.97 1,684,370 132
AETF 97.30 0.30 0.31% 97.00 97.30 97.30 97.00 364,956 26
AEV 40.40 0.85 2.15% 39.60 40.95 40.40 39.55 148,127,845 1,229
AGI 9.00 0.11 1.24% 8.89 9.00 9.00 8.89 9,621,961 434
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
ALCO 0.425 0.00 0.00% 0.425 0.425 0.425 0.425 255,000 6
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 499.00 9.00 1.84% 499.00 499.00 499.00 490.00 404,190 4
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 495.00 0 0
ALCPG 490.00 5.00 1.03% 490.00 490.00 490.00 485.00 4,900 1
ALCPH 513.00 0.00 0.00% 513.00 513.00 513.00 513.00 410,400 6
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.54 0.10 0.65% 15.44 16.04 15.54 15.44 298,286,434 5,628
ALL 3,213.96 52.84 1.67% 3,172.09 3,213.96 3,172.09 3,161.12 9,522,058,755 105,525
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.07 0.00 0.00% 1.07 1.08 1.07 1.07 191,630 21
ALTER 0.63 -0.01 -1.56% 0.64 0.64 0.63 0.64 78,620 18
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 16.06 -0.16 -0.99% 16.28 16.28 16.06 16.22 58,014 7
AP 45.00 -1.30 -2.81% 46.30 46.60 45.00 46.30 330,363,420 1,304
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
APL 0.0048 0.00 0.00% 0.0049 0.0052 0.0048 0.0048 872,400 51
APO 0.96 -0.04 -4.00% 1.05 1.05 0.96 1.00 2,056,110 119
APVI 11.32 -0.04 -0.35% 11.32 11.32 11.32 11.36 11,320 1
APX 16.48 0.68 4.30% 15.90 16.48 16.48 15.80 67,068,398 1,228
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.255 0.00 0.00% 0.25 0.255 0.255 0.255 7,600 3
AREIT 36.00 0.00 0.00% 36.20 36.35 36.00 36.00 14,965,330 794
ASLAG 1.12 0.02 1.82% 1.12 1.12 1.12 1.10 2,240 1
AT 18.44 0.60 3.36% 17.96 18.80 18.44 17.84 36,506,562 639
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 0.405 121,500 3
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.25 0.00 0.00% 43.50 43.55 43.25 43.25 2,363,090 51
AXLM 2.79 -0.01 -0.36% 2.79 2.79 2.79 2.80 175,770 3
BALAI 0.31 0.00 0.00% 0.29 0.31 0.31 0.31 181,400 24
BC 6.20 0.12 1.97% 6.08 6.27 6.20 6.08 15,982 6
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 7.26 -0.01 -0.14% 7.30 7.30 7.26 7.27 3,635 4
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 118.00 2.90 2.52% 115.40 118.50 118.00 115.10 310,837,885 5,103
BEL 1.04 -0.02 -1.89% 1.05 1.06 1.04 1.06 394,350 20
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 0.00 0.00% 0.029 0.029 0.029 0.029 75,400 3
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
BLOOM 1.84 -0.01 -0.54% 1.85 1.88 1.84 1.85 8,114,460 291
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.24 0.18 1.79% 10.16 10.26 10.24 10.06 28,438 10
BPI 99.00 5.20 5.54% 94.00 99.00 99.00 93.80 206,496,849 3,564
BRN 0.79 0.03 3.95% 0.76 0.86 0.79 0.76 201,580 34
BRNP 100.50 0.50 0.50% 100.50 100.50 100.50 100.00 1,005 1
BRNPB 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 12,120 1
BRNPC 101.00 -1.00 -0.98% 103.50 103.50 101.00 102.00 18,340 7
BSC 0.105 0.00 0.00% 0.105 0.105 0.105 0.105 1,050 1
C 1.00 -0.03 -2.91% 1.02 1.03 1.00 1.03 330,240 34
CA 52.05 -4.90 -8.60% 52.55 56.50 52.05 56.95 54,546 6
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 8.66 0.01 0.12% 8.66 8.66 8.66 8.65 3,464 4
CBC 49.00 1.20 2.51% 47.90 49.30 49.00 47.80 14,982,590 494
CDC 0.55 0.01 1.85% 0.55 0.55 0.55 0.54 2,750 3
CEB 24.45 0.95 4.04% 23.50 24.45 24.45 23.50 5,033,895 226
CEBCP 27.00 -1.00 -3.57% 27.00 27.00 27.00 28.00 16,200 2
CEI 0.088 0.00 0.00% 0.089 0.089 0.088 0.088 88,930 4
CEU 13.02 0.02 0.15% 13.14 13.14 13.02 13.00 303,010 27
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.12 0.03 2.75% 1.12 1.12 1.12 1.09 652,260 35
CIC 11.04 -0.02 -0.18% 11.04 11.16 11.04 11.06 77,594 12
CLI 1.93 -0.01 -0.52% 1.94 2.02 1.93 1.94 479,430 40
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
CLIA2 976.00 1.00 0.10% 992.00 992.00 976.00 975.00 158,560 4
CNPF 29.40 1.35 4.81% 28.30 29.50 29.40 28.05 16,581,440 475
CNVRG 9.54 0.27 2.91% 9.27 9.54 9.54 9.27 163,227,974 2,389
COL 1.20 0.00 0.00% 1.20 1.21 1.20 1.20 69,620 16
COSCO 7.39 0.00 0.00% 7.40 7.40 7.39 7.39 1,959,861 108
CPG 0.63 -0.01 -1.56% 0.63 0.64 0.63 0.64 1,266,190 66
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.50 -0.40 -0.40% 99.50 100.50 100.50 100.90 203,936 6
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
CREC 4.54 0.14 3.18% 4.30 4.54 4.54 4.40 335,830 16
CREIT 2.79 0.01 0.36% 2.80 2.80 2.79 2.78 4,705,650 392
CROWN 1.91 0.00 0.00% 1.91 1.91 1.91 1.91 133,570 9
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 12.42 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 11.62 0.04 0.35% 11.60 11.66 11.62 11.58 5,043,860 72
DDMPR 1.03 0.00 0.00% 1.03 1.04 1.03 1.03 901,520 96
DDPR 89.50 -0.05 -0.06% 89.80 89.90 89.50 89.55 2,181,018 44
DELM 3.50 0.10 2.94% 3.54 3.54 3.50 3.40 28,030 7
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.57 -0.01 -1.72% 0.58 0.58 0.57 0.58 4,858,470 370
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
DMC 6.40 -0.61 -8.70% 7.01 7.05 6.40 7.01 247,970,297 3,783
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 4.70 0.00 0.00% 4.70 4.70 4.70 4.70 9,400 2
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 3.40 3.40 3.40 1,276,990 61
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 1.04 0 0
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 1.83 -0.01 -0.54% 1.84 1.85 1.83 1.84 111,290 8
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 48,000 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 0.101 0.00 0.00% 0.10 0.101 0.101 0.101 21,120 2
EMI 15.26 0.12 0.79% 15.16 15.28 15.26 15.14 29,341,184 252
ENEX 3.24 0.00 0.00% 3.24 3.24 3.24 3.24 51,840 8
EURO 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 14,820 3
EW 9.74 0.04 0.41% 9.88 9.88 9.74 9.70 389,540 67
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
FB 44.70 0.00 0.00% 44.75 45.75 44.70 44.70 1,830,650 137
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 0.79 671,410 18
FDC 3.97 0.12 3.12% 3.97 3.97 3.97 3.85 3,970 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
FDCPB 950.00 -60.00 -5.94% 960.00 960.00 950.00 1,010.00 66,700 2
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
FEU 751.00 -39.00 -4.94% 790.00 790.00 751.00 790.00 83,115 6
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.78 0 0
FGEN 19.70 0.20 1.03% 19.50 20.00 19.70 19.50 2,672,934 139
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 0.01 0.35% 2.89 2.90 2.90 2.89 512,410 37
FIN 1,825.02 57.98 3.28% 1,770.27 1,825.02 1,770.27 1,767.04 2,416,171,310 28,509
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 0.70 0.69 0.69 28,460 11
FNI 1.58 0.04 2.60% 1.55 1.61 1.58 1.54 3,862,220 148
FOOD 0.70 0.10 16.67% 0.60 0.76 0.70 0.60 11,630,590 480
FPH 85.90 0.40 0.47% 85.95 85.95 85.90 85.50 1,201,137 5
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FRUIT 0.64 -0.01 -1.54% 0.65 0.66 0.64 0.65 145,300 13
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 6.63 0.36 5.74% 6.29 6.70 6.63 6.27 1,140,231,833 11,756
GEO 0.076 -0.003 -3.80% 0.079 0.079 0.076 0.079 86,730 11
GERI 0.62 0.01 1.64% 0.61 0.62 0.62 0.61 48,890 3
GLO 1,529.00 9.00 0.59% 1,523.00 1,550.00 1,529.00 1,520.00 43,819,045 1,180
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,856.00 0 0
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 3.34 0.08 2.45% 3.28 3.35 3.34 3.26 442,230 37
GMAP 3.20 0.00 0.00% 3.20 3.20 3.20 3.20 6,400 2
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 4.98 0 0
GREEN 0.133 -0.002 -1.48% 0.134 0.134 0.133 0.135 9,330 6
GSMI 215.60 -2.60 -1.19% 218.20 220.00 215.60 218.20 7,079,798 545
GTCAP 421.00 -9.00 -2.09% 430.00 437.00 421.00 430.00 29,512,524 643
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 4,278.35 119.55 2.87% 4,172.04 4,278.35 4,172.04 4,158.80 1,480,133,616 16,493
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.99 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 1.40 0.02 1.45% 1.34 1.40 1.40 1.38 193,480 10
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 850.00 10.00 1.19% 853.00 858.00 850.00 840.00 1,052,328,810 4,817
IDC 0.62 0.02 3.33% 0.60 0.62 0.62 0.60 58,100 14
IMI 5.71 0.17 3.07% 5.59 5.72 5.71 5.54 8,829,634 500
IMP 0.97 -0.01 -1.02% 0.97 0.97 0.97 0.98 970 1
IND 7,409.39 147.69 2.03% 7,270.39 7,409.39 7,270.39 7,261.70 2,601,357,148 26,353
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.95 0.07 2.43% 2.89 3.00 2.95 2.88 4,286,490 201
IPM 1.95 0.00 0.00% 1.95 1.95 1.95 1.95 3,900 2
IPO 7.12 0.00 0.00% 7.12 7.12 7.12 7.12 15,664 6
IS 0.134 -0.001 -0.74% 0.134 0.134 0.134 0.135 246,290 18
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 144.10 4.10 2.93% 140.00 145.00 144.10 140.00 105,843,828 3,147
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 17.00 0.48 2.91% 16.52 17.06 17.00 16.52 24,475,230 638
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.83 -0.04 -2.14% 1.89 1.91 1.83 1.87 2,979,240 113
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 1.37 0.03 2.24% 1.39 1.39 1.37 1.34 13,800 2
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.18 0.00 0.00% 10.18 10.20 10.18 10.18 14,270 10
LC 0.215 0.001 0.47% 0.214 0.219 0.215 0.214 1,071,740 45
LCB 0.217 -0.001 -0.46% 0.217 0.217 0.217 0.218 4,340 1
LFM 20.90 0.00 0.00% 19.50 20.90 20.90 20.90 7,940 4
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.475 0.045 10.47% 0.44 0.475 0.475 0.43 354,300 34
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.59 0 0
LPC 0.021 0.00 0.00% 0.021 0.021 0.021 0.021 2,100 1
LPZ 4.60 -0.10 -2.13% 4.60 4.60 4.60 4.70 105,800 6
LSC 0.70 -0.01 -1.41% 0.70 0.70 0.70 0.71 1,400 2
LTG 15.30 0.32 2.14% 14.98 15.30 15.30 14.98 16,567,908 670
LTL 1.21 0.01 0.83% 1.20 1.21 1.21 1.20 87,272,410 433
M-O 18,508.74 368.34 2.03% 18,245.13 18,620.63 18,245.13 18,140.40 186,693,956 3,744
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0085 0 0
MAB 0.0087 -0.0001 -1.14% 0.0088 0.0092 0.0087 0.0088 634,100 11
MAC 3.30 0.02 0.61% 3.29 3.30 3.30 3.28 306,560 14
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.59 0.00 0.00% 0.54 0.59 0.59 0.59 5,990 4
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.76 0.00 0.00% 0.75 0.77 0.76 0.76 307,320 23
MAXS 1.90 -0.02 -1.04% 1.98 1.98 1.90 1.92 109,500 10
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.162 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
MBT 61.90 1.80 3.00% 60.15 61.90 61.90 60.10 384,895,521 4,290
MED 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 3,920 3
MEDIC 0.24 0.002 0.84% 0.24 0.242 0.24 0.238 29,000 4
MEG 2.30 0.04 1.77% 2.26 2.31 2.30 2.26 42,899,270 337
MER 441.60 16.80 3.95% 425.00 441.60 441.60 424.80 192,331,206 3,611
MFC 2,652.00 52.00 2.00% 2,650.00 2,652.00 2,652.00 2,600.00 291,520 2
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 5.71 -0.34 -5.62% 6.05 6.10 5.71 6.05 329,166,798 2,648
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.63 -0.01 -1.56% 0.64 0.64 0.63 0.64 36,110,320 97
MREIT 13.58 0.02 0.15% 13.60 13.62 13.58 13.56 13,764,144 642
MRSGI 1.05 0.00 0.00% 1.03 1.05 1.05 1.05 80,740 10
MVC 5.22 0.00 0.00% 5.22 5.22 5.22 5.22 10,440 2
MWC 31.80 0.80 2.58% 31.00 32.05 31.80 31.00 282,816,735 1,186
MWIDE 5.27 0.08 1.54% 5.18 5.28 5.27 5.19 2,641,151 136
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 99.00 198,990 2
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.40 0 0
MWP7A 100.80 0.00 0.00% 100.80 100.80 100.80 100.80 1,008 1
MWP7B 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 2,040 1
MYNLD 17.78 0.98 5.83% 16.80 17.78 17.78 16.80 382,985,482 1,451
NI 0.57 0.03 5.56% 0.54 0.57 0.57 0.54 585,570 47
NIKL 3.81 -0.03 -0.78% 3.84 3.89 3.81 3.84 6,150,270 199
NOW 0.375 0.005 1.35% 0.38 0.38 0.375 0.37 37,650 8
NRCP 1.21 -0.03 -2.42% 1.25 1.25 1.21 1.24 1,161,080 52
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.40 0.00 0.00% 33.40 33.95 33.40 33.40 10,210,355 347
OM 0.10 -0.007 -6.54% 0.101 0.101 0.10 0.107 10,090 2
OPM 0.016 0.001 6.67% 0.015 0.016 0.016 0.015 59,800 15
OPMB 0.015 0.00 0.00% 0.014 0.015 0.015 0.015 191,800 4
ORE 0.55 0.01 1.85% 0.54 0.55 0.55 0.54 16,480 3
OV 0.01 0.00 0.00% 0.01 0.01 0.01 0.01 107,000 8
PA 2.26 0.36 18.95% 1.98 2.35 2.26 1.90 1,207,560 146
PAL 4.03 0.01 0.25% 4.02 4.05 4.03 4.02 528,080 52
PAX 3.10 0.30 10.71% 2.88 3.10 3.10 2.80 384,430 11
PBB 6.98 0.00 0.00% 6.98 6.98 6.98 6.98 3,490 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.66 0 0
PCOR 2.21 -0.02 -0.90% 2.20 2.23 2.21 2.23 220,300 35
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.65 0.15 3.33% 4.51 4.65 4.65 4.50 870,200 29
PGOLD 40.70 0.80 2.01% 39.90 40.80 40.70 39.90 57,909,710 676
PHA 0.159 0.00 0.00% 0.152 0.159 0.159 0.159 20,180 5
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.42 -0.04 -8.70% 0.45 0.45 0.42 0.46 170,300 8
PHN 14.50 0.02 0.14% 14.50 14.50 14.50 14.48 340,750 4
PHR 0.40 -0.005 -1.23% 0.415 0.415 0.40 0.405 3,756,300 127
PIZZA 5.15 -0.04 -0.77% 5.19 5.19 5.15 5.19 7,773 8
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 6.93 -0.05 -0.72% 7.02 7.21 6.93 6.98 37,460,134 810
PMPC 7.32 0.00 0.00% 7.32 7.32 7.32 7.32 7,320 1
PNB 80.00 2.65 3.43% 77.30 81.80 80.00 77.35 243,353,928 2,190
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 16.32 0.00 0.00% 16.32 16.32 16.32 16.32 40,800 5
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
PREIT 0.91 -0.01 -1.09% 0.93 0.93 0.91 0.92 88,600 26
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% 990.00 990.00 990.00 990.00 1,980,000 1
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 0.00 0.00 0.00% 0.00 0.00 0.00 978.50 0 0
PRF4E 980.00 0.00 0.00% 980.00 980.00 980.00 980.00 9,800 1
PRIM 0.85 0.01 1.19% 0.89 0.89 0.85 0.84 13,940 7
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PRO 1,806.38 16.62 0.93% 1,791.18 1,820.49 1,791.18 1,789.76 1,096,474,075 15,616
PSB 50.40 -0.10 -0.20% 48.00 50.40 50.40 50.50 43,060 15
PSE 205.00 0.00 0.00% 205.00 205.00 205.00 205.00 1,316,100 10
PSEI 5,761.19 120.01 2.13% 5,672.07 5,761.19 5,672.07 5,641.18 6,016,526,855 67,605
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 10.02 0.26 2.66% 9.93 10.26 10.02 9.76 58,566,757 791
PXP 3.04 0.10 3.40% 2.94 3.07 3.04 2.94 905,360 48
RCB 20.50 0.50 2.50% 20.95 20.95 20.50 20.00 59,495 6
RCI 2.39 0.00 0.00% 2.39 2.39 2.39 2.39 71,700 4
RCR 6.03 0.00 0.00% 6.03 6.08 6.03 6.03 32,999,195 2,207
REDC 9.70 0.00 0.00% 9.70 9.70 9.70 9.70 21,340 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.36 0.02 0.37% 5.34 5.39 5.36 5.34 2,330,518 248
RLC 16.02 -0.28 -1.72% 16.28 16.62 16.02 16.30 228,559,052 850
RLT 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 6,360 2
ROCK 2.65 0.05 1.92% 2.55 2.66 2.65 2.60 229,370 22
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 2.98 0.00 0.00% 2.98 2.98 2.98 2.98 5,960 1
SCC 10.50 -0.54 -4.89% 11.04 11.24 10.50 11.04 56,640,648 2,321
SECB 60.80 -1.65 -2.64% 62.10 63.50 60.80 62.45 42,249,503 410
SEVN 31.95 1.45 4.75% 32.00 32.60 31.95 30.50 35,375 6
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 1.13 -0.02 -1.74% 1.15 1.17 1.13 1.15 2,090,650 45
SGP 26.00 1.35 5.48% 24.70 26.50 26.00 24.65 290,995,965 1,837
SHLPH 7.80 -0.10 -1.27% 7.90 7.95 7.80 7.90 4,382,998 283
SHNG 2.91 0.01 0.34% 2.84 2.91 2.91 2.90 89,740 11
SLF 4,900.00 52.00 1.07% 4,900.00 4,900.00 4,900.00 4,848.00 269,500 6
SLI 1.70 -0.02 -1.16% 1.73 1.73 1.70 1.72 5,160 3
SM 545.00 35.00 6.86% 513.00 545.00 545.00 510.00 435,845,845 5,588
SMC 66.00 0.75 1.15% 65.30 66.20 66.00 65.25 15,180,486 500
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 79.80 0.00 0.00% 78.60 79.80 79.80 79.80 6,596,325 32
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.40 0.00 0.00% 77.30 77.40 77.40 77.40 38,660 6
SMC2O 78.00 0.20 0.26% 78.00 78.00 78.00 77.80 78,780 4
SMC2P 74.20 0.00 0.00% 72.40 74.20 74.20 74.20 535,986 16
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2R 74.80 0.00 0.00% 75.50 75.50 74.80 74.80 11,982 2
SMC2S 74.50 0.50 0.68% 74.50 74.50 74.50 74.00 149,000 1
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 76.50 0.50 0.66% 76.00 76.50 76.50 76.00 17,570 8
SMC2W 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 770 1
SMC2X 78.80 0.75 0.96% 78.00 78.85 78.80 78.05 722,885 24
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.60 0.40 2.33% 17.20 17.74 17.60 17.20 176,675,038 2,954
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.74 -0.27 -3.00% 9.10 9.19 8.74 9.01 620,669 43
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.25 0.02 1.63% 1.23 1.28 1.25 1.23 28,269,710 336
SRDC 28.25 -3.70 -11.58% 28.05 28.25 28.25 31.95 44,960 4
SSI 1.97 0.02 1.03% 1.95 1.97 1.97 1.95 350,790 44
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.25 0.00 0.00% 1.22 1.25 1.25 1.25 64,140 6
STN 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 3,700 2
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 0.415 0 0
SVC 3,000.90 26.85 0.90% 3,010.14 3,027.45 2,975.50 2,974.05 1,740,486,406 14,729
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.118 0.00 0.00% 0.118 0.118 0.118 0.118 86,140 7
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 0.00 0.00% 9.00 9.00 9.00 9.00 85,500 35
TCB2D 7.40 1.04 16.35% 7.38 7.40 7.40 6.36 36,980 2
TECH 1.42 -0.07 -4.70% 1.55 1.59 1.42 1.49 28,904,430 816
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,150.00 -32.00 -2.71% 1,182.00 1,182.00 1,150.00 1,182.00 201,869,530 2,426
TFC 50.05 0.05 0.10% 50.05 50.05 50.05 50.00 75,075 1
TFHI 51.75 0.00 0.00% 51.80 51.80 51.75 51.75 96,256 6
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 1.68 0.00 0.00% 1.68 1.70 1.68 1.68 446,220 29
TOPA1 99.90 0.00 0.00% 99.90 99.90 99.90 99.90 11,988 3
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 1.54 0.09 6.21% 1.45 1.55 1.54 1.45 2,211,210 103
UBP 21.00 0.00 0.00% 21.20 21.20 21.00 21.00 447,630 21
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 0.0091 -0.0001 -1.09% 0.0092 0.0093 0.0091 0.0092 266,300 8
UPSON 0.78 0.02 2.63% 0.78 0.78 0.78 0.76 20,160 12
URC 57.25 -0.05 -0.09% 57.50 58.50 57.25 57.30 342,100,883 2,020
V 1.28 0.03 2.40% 1.28 1.28 1.28 1.25 41,630 8
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 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 5,700 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 14.12 0.06 0.43% 14.06 14.50 14.12 14.06 33,462,766 214
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.17 -0.14 -2.64% 5.51 5.51 5.17 5.31 14,351,252 293
WPI 0.445 0.01 2.30% 0.435 0.445 0.445 0.435 13,250 2
X 0.232 -0.011 -4.53% 0.242 0.242 0.232 0.243 74,750 13
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.75 0 0
ZHI 0.069 -0.001 -1.43% 0.07 0.07 0.069 0.07 28,310 5

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 27, 2026 04:35:00 PM