PSEi
5,761.95
-16.19 (-0.28%)
PSE INDEX
87,349,775
4,916,078,804.77
12
17
1
64,003
1,118,298,635.68
842,157,134.18
ALL
3,218.31
-11.16 (-0.35%)
ALL SHARES
815,396,980
6,359,646,797.02
69
96
70
92,084
1,688,066,711.07
842,157,134.18
FIN
1,858.29
22.85 (1.24%)
FINANCIALS
45,144,139
2,009,730,164.34
13
7
3
25,594
336,644,732.47
547,634,813.56
HDG
4,362.48
-12.86 (-0.29%)
HOLDING FIRMS
21,488,791
863,333,434.36
15
11
8
12,246
162,865,366.79
0.00
IND
7,429.78
-31.18 (-0.42%)
INDUSTRIAL
366,116,134
1,178,714,584.77
17
29
21
21,458
569,933,978.39
26,653,464.00
M-O
18,627.93
-185.31 (-0.99%)
MINING & OIL
157,732,471
197,287,984.88
3
10
8
4,254
15,242,596.25
0.00
PRO
1,814.60
-6.88 (-0.38%)
PROPERTY
110,273,162
446,292,787.89
11
10
15
11,726
198,592,340.07
156,902,000.00
SVC
2,894.53
-40.87 (-1.39%)
SERVICES
113,044,047
1,663,814,569.19
8
28
13
16,760
404,724,568.51
110,966,856.62
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 0.32 0.01 3.23% 0.31 0.325 0.32 0.31 1,636,300 79
ABG 21.45 -1.55 -6.74% 23.35 23.35 21.45 23.00 10,699,375 668
ABS 2.45 0.05 2.08% 2.40 2.47 2.45 2.40 34,330 7
ABSP 2.29 0.04 1.78% 2.29 2.29 2.29 2.25 6,870 3
AC 555.00 13.50 2.49% 534.00 558.50 555.00 541.50 440,276,300 3,175
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
ACEN 2.64 -0.02 -0.75% 2.70 2.70 2.64 2.66 4,571,810 271
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 4,000,000 2
ACENB 1,025.00 -3.00 -0.29% 1,025.00 1,025.00 1,025.00 1,028.00 727,750 2
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,452.00 -2.00 -0.08% 2,454.00 2,454.00 2,452.00 2,454.00 759,620 7
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,920.00 0.00 0.00% 1,920.00 1,941.00 1,920.00 1,920.00 1,546,500 10
ACPB4 1,925.00 13.00 0.68% 1,925.00 1,925.00 1,925.00 1,912.00 1,491,875 2
ACR 0.92 0.01 1.10% 0.90 0.92 0.92 0.91 649,690 63
AETF 97.10 0.00 0.00% 97.10 97.10 97.10 97.10 119,420 25
AEV 38.00 0.15 0.40% 37.85 38.75 38.00 37.85 83,549,605 1,047
AGI 8.89 -0.07 -0.78% 8.99 8.99 8.89 8.96 4,650,966 145
AGIW 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 1,040 1
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 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 0.00 509.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 495.00 0 0
ALCPG 0.00 0.00 0.00% 0.00 0.00 0.00 503.00 0 0
ALCPH 513.50 0.50 0.10% 513.50 513.50 513.50 513.00 205,400 2
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.22 -0.38 -2.44% 15.50 15.60 15.22 15.60 52,552,848 1,724
ALL 3,218.31 -11.16 -0.35% 3,218.62 3,221.79 3,204.30 3,229.47 6,359,646,797 92,084
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 20,650 7
ALTER 0.65 -0.02 -2.99% 0.67 0.67 0.65 0.67 218,430 32
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 0.00 0.00 0.00% 0.00 0.00 0.00 16.08 0 0
AP 44.70 -0.35 -0.78% 45.00 45.00 44.70 45.05 131,440,930 1,776
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 7,680 3
APL 0.0048 -0.0001 -2.04% 0.0048 0.005 0.0048 0.0049 222,100 21
APO 1.00 -0.02 -1.96% 1.02 1.02 1.00 1.02 14,040 8
APVI 11.00 0.00 0.00% 11.00 11.00 11.00 11.00 59,400 4
APX 16.74 -0.26 -1.53% 16.80 16.80 16.74 17.00 28,104,348 1,095
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.249 0.00 0.00% 0.249 0.249 0.249 0.249 2,490 1
AREIT 36.00 -0.05 -0.14% 36.50 36.50 36.00 36.05 27,320,870 1,717
ASLAG 1.11 -0.02 -1.77% 1.09 1.11 1.11 1.13 204,870 15
AT 17.50 -0.64 -3.53% 17.80 17.90 17.50 18.14 92,344,908 1,317
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.395 -0.005 -1.25% 0.405 0.405 0.395 0.40 120,000 4
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.00 -0.10 -0.23% 43.10 43.10 43.00 43.10 1,571,585 79
AXLM 2.77 -0.02 -0.72% 2.64 2.77 2.77 2.79 204,790 9
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
BC 6.00 -0.01 -0.17% 6.01 6.01 6.00 6.01 102,010 2
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 7.70 0.00 0.00% 7.70 7.70 7.70 7.70 770 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 125.00 2.10 1.71% 121.80 125.20 125.00 122.90 763,387,393 8,827
BEL 1.08 -0.06 -5.26% 1.14 1.14 1.08 1.14 15,450 8
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 0.029 681,500 4
BKR 0.485 0.005 1.04% 0.49 0.495 0.485 0.48 78,900 4
BLOOM 1.92 0.02 1.05% 1.93 1.95 1.92 1.90 7,024,080 164
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.90 0.12 1.23% 9.80 9.90 9.90 9.78 116,168 20
BPI 98.90 1.30 1.33% 96.90 99.80 98.90 97.60 331,199,426 5,643
BRN 0.83 -0.01 -1.19% 0.83 0.83 0.83 0.84 80,920 4
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.60 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 103.40 0 0
BSC 0.105 -0.001 -0.94% 0.106 0.106 0.105 0.106 32,510 6
C 1.10 -0.03 -2.65% 1.15 1.15 1.10 1.13 91,210 18
CA 58.00 0.00 0.00% 58.00 58.00 58.00 58.00 1,740 3
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 8.75 -0.24 -2.67% 8.75 8.75 8.75 8.99 5,250 3
CBC 48.60 1.40 2.97% 48.30 48.90 48.60 47.20 13,158,215 288
CDC 0.51 0.01 2.00% 0.51 0.52 0.51 0.50 28,000 20
CEB 25.55 -0.45 -1.73% 25.85 26.00 25.55 26.00 3,475,535 198
CEBCP 30.00 0.00 0.00% 30.00 30.00 30.00 30.00 1,802,875 12
CEI 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 1,780 2
CEU 11.98 -0.50 -4.01% 12.50 12.50 11.98 12.48 95,560 14
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.15 0.06 5.50% 1.11 1.15 1.15 1.09 1,996,280 31
CIC 10.78 -0.06 -0.55% 10.78 10.78 10.78 10.84 5,390 2
CLI 1.94 0.02 1.04% 1.91 1.94 1.94 1.92 71,420 9
CLIA1 951.00 -9.00 -0.94% 951.00 951.00 951.00 960.00 9,510 1
CLIA2 992.00 -8.00 -0.80% 992.00 992.00 992.00 1,000.00 396,800 2
CNPF 28.50 -0.50 -1.72% 29.00 29.00 28.50 29.00 33,230,670 162
CNVRG 9.13 -0.10 -1.08% 9.25 9.38 9.13 9.23 20,881,208 1,083
COL 1.18 0.01 0.85% 1.17 1.18 1.18 1.17 91,490 19
COSCO 7.22 0.01 0.14% 7.32 7.39 7.22 7.21 381,391 117
CPG 0.66 0.00 0.00% 0.65 0.66 0.66 0.66 1,150,730 77
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 1.88 0.00 0.00% 1.89 1.89 1.88 1.88 410,100 26
CREC 4.50 0.01 0.22% 4.49 4.50 4.50 4.49 175,010 14
CREIT 2.71 -0.02 -0.73% 2.79 2.79 2.71 2.73 6,984,760 543
CROWN 1.89 0.00 0.00% 1.84 1.89 1.89 1.89 55,930 5
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 12.96 0 0
CTS 0.32 -0.02 -5.88% 0.34 0.34 0.32 0.34 190,500 5
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.46 0.12 0.97% 12.22 12.48 12.46 12.34 2,859,062 79
DDMPR 1.04 0.02 1.96% 1.03 1.04 1.04 1.02 3,379,250 122
DDPR 90.00 0.00 0.00% 90.30 90.30 90.00 90.00 2,485,100 17
DELM 3.34 0.00 0.00% 3.34 3.34 3.34 3.34 20,040 6
DFNN 0.64 -0.01 -1.54% 0.63 0.64 0.64 0.65 14,380 5
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.55 -0.02 -3.51% 0.56 0.56 0.55 0.57 6,341,250 289
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
DMC 6.65 0.21 3.26% 6.48 6.65 6.65 6.44 36,496,628 1,064
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 4.68 0.00 0.00% 4.70 4.70 4.68 4.68 42,240 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.57 0.08 2.29% 3.50 3.57 3.57 3.49 7,842,680 274
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 2,970 3
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.305 -0.005 -1.61% 0.31 0.31 0.305 0.31 15,450 2
EEI 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 405,000 13
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 96.00 883,200 8
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 0.025 0.00 0.00% 0.025 0.025 0.025 0.025 7,500 3
ELI 0.101 0.00 0.00% 0.10 0.101 0.101 0.101 27,260 7
EMI 15.14 0.02 0.13% 15.12 15.24 15.14 15.12 3,940,886 87
ENEX 3.10 0.00 0.00% 3.10 3.10 3.10 3.10 18,600 2
EURO 1.26 0.00 0.00% 1.26 1.26 1.26 1.26 186,500 13
EW 9.94 -0.05 -0.50% 9.66 9.99 9.94 9.99 2,630,470 58
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
FB 47.50 0.10 0.21% 47.40 48.05 47.50 47.40 8,646,425 277
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 0.80 0.79 0.79 1,396,970 45
FDC 4.00 0.05 1.27% 4.00 4.00 4.00 3.95 204,000 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 933.00 0 0
FERRO 3.50 0.00 0.00% 3.50 3.50 3.50 3.50 14,000 3
FEU 790.00 0.00 0.00% 790.00 790.00 790.00 790.00 23,700 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.70 0 0
FGEN 19.96 0.16 0.81% 19.80 19.98 19.96 19.80 2,114,456 102
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 0.02 0.69% 2.91 2.91 2.90 2.88 665,220 55
FIN 1,858.29 22.85 1.24% 1,828.64 1,861.04 1,819.24 1,835.44 2,009,730,164 25,594
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.69 0.01 1.47% 0.69 0.70 0.69 0.68 49,710 17
FNI 1.54 -0.02 -1.28% 1.56 1.57 1.54 1.56 3,683,370 197
FOOD 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 66,040 31
FPH 82.00 -0.60 -0.73% 83.00 83.10 82.00 82.60 5,131,284 21
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
FRUIT 0.67 0.01 1.52% 0.67 0.67 0.67 0.66 2,680 3
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 6.77 -0.08 -1.17% 6.80 6.82 6.77 6.85 138,111,403 3,997
GEO 0.079 0.001 1.28% 0.079 0.079 0.079 0.078 1,580 2
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 620 1
GLO 1,478.00 -21.00 -1.40% 1,499.00 1,499.00 1,478.00 1,499.00 144,792,575 2,188
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,945.00 0 0
GLOBB 1,975.00 0.00 0.00% 1,955.00 1,975.00 1,975.00 1,975.00 969,625 6
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 3.31 0.01 0.30% 3.30 3.32 3.31 3.30 1,553,950 75
GMAP 3.09 -0.16 -4.92% 3.15 3.15 3.09 3.25 90,810 7
GPH 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 1,509 2
GREEN 0.135 0.003 2.27% 0.131 0.135 0.135 0.132 121,070 24
GSMI 209.80 2.40 1.16% 207.80 211.00 209.80 207.40 6,507,244 308
GTCAP 456.00 -3.00 -0.65% 458.00 458.60 456.00 459.00 51,080,462 979
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 4,362.48 -12.86 -0.29% 4,348.52 4,390.57 4,326.79 4,375.34 863,333,434 12,246
HI 4.88 0.23 4.95% 4.88 4.88 4.88 4.65 24,400 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 1.37 0.00 0.00% 1.36 1.37 1.37 1.37 136,050 4
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 817.00 -13.00 -1.57% 820.00 829.00 817.00 830.00 1,174,239,845 6,854
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.62 0 0
IMI 5.50 -0.10 -1.79% 5.30 5.55 5.50 5.60 37,321,880 2,016
IMP 0.90 -0.01 -1.10% 0.90 0.90 0.90 0.91 900 1
IND 7,429.78 -31.18 -0.42% 7,454.56 7,454.56 7,373.08 7,460.96 1,178,714,585 21,458
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.73 -0.05 -1.80% 2.60 2.74 2.73 2.78 9,191,700 330
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
IPO 6.73 -0.37 -5.21% 6.73 6.73 6.73 7.10 1,346 1
IS 0.135 -0.008 -5.59% 0.143 0.143 0.135 0.143 602,600 62
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.63 0 0
JFC 149.00 -1.50 -1.00% 149.80 149.90 149.00 150.50 47,370,690 2,293
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 17.30 -0.12 -0.69% 17.38 17.50 17.30 17.42 24,060,784 735
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 2.80 0 0
KEEPR 1.83 -0.03 -1.61% 1.85 1.88 1.83 1.86 736,080 30
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 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 1.40 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 9.98 0.00 0.00% 9.98 9.98 9.98 9.98 4,990 5
LC 0.218 0.003 1.40% 0.215 0.219 0.218 0.215 1,571,850 92
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.215 0 0
LFM 18.98 -0.32 -1.66% 19.26 19.26 18.98 19.30 179,258 11
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
LODE 0.415 -0.005 -1.19% 0.415 0.42 0.415 0.42 503,600 41
LOTO 1.68 -0.02 -1.18% 1.61 1.69 1.68 1.70 36,900 3
LPC 0.02 0.001 5.26% 0.02 0.02 0.02 0.019 18,000 5
LPZ 4.40 -0.30 -6.38% 4.32 4.40 4.40 4.70 8,720 2
LSC 0.65 -0.01 -1.52% 0.66 0.66 0.65 0.66 11,110 5
LTG 15.42 0.28 1.85% 15.14 15.42 15.42 15.14 28,588,406 1,194
LTL 1.17 -0.03 -2.50% 1.19 1.20 1.17 1.20 55,555,260 500
M-O 18,627.93 -185.31 -0.99% 18,696.64 18,761.87 18,471.98 18,813.24 197,287,985 4,254
MA 0.0084 0.00 0.00% 0.0084 0.0084 0.0084 0.0084 50,400 4
MAB 0.008 -0.0001 -1.23% 0.008 0.008 0.008 0.0081 8,000 1
MAC 3.37 0.07 2.12% 3.40 3.50 3.37 3.30 103,390 15
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.58 0.00 0.00% 0.59 0.59 0.58 0.58 13,400 11
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.74 -0.01 -1.33% 0.75 0.75 0.74 0.75 273,490 9
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.168 0 0
MBC 4.70 -0.31 -6.19% 5.01 5.01 4.70 5.01 286,169 17
MBT 61.20 0.20 0.33% 60.80 61.65 61.20 61.00 177,837,232 4,855
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.094 0 0
MEDIC 0.24 0.00 0.00% 0.24 0.24 0.24 0.24 2,400 1
MEG 2.30 -0.01 -0.43% 2.33 2.33 2.30 2.31 21,748,240 637
MER 446.00 -3.00 -0.67% 449.00 449.00 446.00 449.00 115,729,602 2,661
MFC 2,750.00 14.00 0.51% 2,750.00 2,750.00 2,750.00 2,736.00 110,000 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 0.074 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 6.40 0.19 3.06% 6.21 6.45 6.40 6.21 72,695,889 2,613
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.62 0.00 0.00% 0.61 0.62 0.62 0.62 5,844,760 72
MREIT 13.78 0.00 0.00% 13.80 13.80 13.78 13.78 7,046,562 788
MRSGI 1.05 -0.01 -0.94% 1.06 1.06 1.05 1.06 12,640 2
MVC 5.19 0.00 0.00% 5.19 5.19 5.19 5.19 2,076 2
MWC 29.65 -0.70 -2.31% 30.35 30.40 29.65 30.35 99,548,830 1,117
MWIDE 5.29 0.00 0.00% 5.25 5.30 5.29 5.29 2,021,846 142
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 2.95 3.04% 100.00 100.00 100.00 97.05 35,000 1
MWP6B 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 1,311,750 9
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
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 16.88 -0.02 -0.12% 16.98 17.06 16.88 16.90 8,257,648 487
NI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 89,960 24
NIKL 3.85 -0.05 -1.28% 3.96 3.96 3.85 3.90 11,465,070 253
NOW 0.38 0.00 0.00% 0.385 0.385 0.38 0.38 302,350 19
NRCP 1.23 0.01 0.82% 1.22 1.24 1.23 1.22 413,830 20
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.60 -0.15 -0.44% 33.70 33.70 33.60 33.75 15,046,915 460
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
OPM 0.015 0.00 0.00% 0.015 0.015 0.015 0.015 1,095,400 22
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 665,000 7
ORE 0.56 0.00 0.00% 0.54 0.56 0.56 0.56 22,820 5
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.0098 0 0
PA 2.32 0.11 4.98% 2.25 2.35 2.32 2.21 33,640 12
PAL 4.32 0.02 0.47% 4.30 4.32 4.32 4.30 309,470 33
PAX 2.81 -0.21 -6.95% 2.74 2.81 2.81 3.02 8,290 3
PBB 6.97 0.03 0.43% 6.97 6.97 6.97 6.94 5,576 1
PBC 14.80 0.16 1.09% 14.80 14.80 14.80 14.64 14,800 2
PCOR 2.20 0.00 0.00% 2.20 2.23 2.20 2.20 2,416,660 79
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 4.77 0 0
PGOLD 39.10 -0.45 -1.14% 39.65 40.10 39.10 39.55 69,957,305 1,363
PHA 0.214 0.012 5.94% 0.21 0.223 0.214 0.202 2,020,000 135
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.455 0.04 9.64% 0.41 0.455 0.455 0.415 62,050 11
PHN 14.02 -0.50 -3.44% 14.50 14.50 14.02 14.52 2,852 2
PHR 0.475 -0.015 -3.06% 0.475 0.49 0.475 0.49 2,451,650 97
PIZZA 5.46 0.01 0.18% 5.45 5.50 5.46 5.45 13,120 14
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 6.40 0.10 1.59% 6.31 6.61 6.40 6.30 18,172,108 1,953
PMPC 0.00 0.00 0.00% 0.00 0.00 0.00 7.19 0 0
PNB 80.75 -2.25 -2.71% 83.00 83.00 80.75 83.00 23,291,870 679
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 16.56 0.00 0.00% 16.56 16.56 16.56 16.56 256,680 4
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 41,400 22
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 994.00 0.00 0.00% 994.00 994.00 994.00 994.00 15,059,100 3
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 0.00 989.00 0 0
PRF4D 986.00 1.00 0.10% 968.50 986.00 986.00 985.00 892,010 3
PRF4E 985.00 0.00 0.00% 987.00 987.00 985.00 985.00 591,200 6
PRIM 0.85 0.05 6.25% 0.80 1.18 0.85 0.80 811,130 149
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
PRO 1,814.60 -6.88 -0.38% 1,824.64 1,836.65 1,810.80 1,821.48 446,292,788 11,726
PSB 50.05 -0.90 -1.77% 50.50 50.50 50.05 50.95 287,341 32
PSE 205.00 0.00 0.00% 205.20 206.00 205.00 205.00 3,288,236 14
PSEI 5,761.95 -16.19 -0.28% 5,747.30 5,779.18 5,719.63 5,778.14 4,916,078,805 64,003
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 10.60 0.06 0.57% 10.40 10.66 10.60 10.54 42,178,808 624
PXP 2.92 -0.01 -0.34% 2.93 2.93 2.92 2.93 98,750 11
RCB 19.60 0.00 0.00% 19.60 19.60 19.60 19.60 1,960 1
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.47 0 0
RCR 6.15 0.09 1.49% 6.13 6.16 6.15 6.06 47,565,038 2,740
REDC 9.70 0.00 0.00% 9.70 9.70 9.70 9.70 14,550 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.26 0 0
RFM 5.15 0.03 0.59% 5.12 5.16 5.15 5.12 864,336 223
RLC 16.18 -0.04 -0.25% 16.22 16.22 16.18 16.22 8,031,524 734
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
ROCK 2.69 0.09 3.46% 2.54 2.69 2.69 2.60 282,320 36
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 10.82 -0.22 -1.99% 11.14 11.14 10.82 11.04 28,786,216 1,839
SECB 63.45 0.55 0.87% 62.95 63.50 63.45 62.90 5,714,274 394
SEVN 31.95 -0.05 -0.16% 32.00 32.00 31.95 32.00 3,259,975 35
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 1.02 0 0
SGI 1.14 0.07 6.54% 1.10 1.14 1.14 1.07 79,460 11
SGP 22.95 -0.35 -1.50% 23.35 24.05 22.95 23.30 42,547,925 1,158
SHLPH 8.00 0.02 0.25% 7.98 8.00 8.00 7.98 5,394,396 409
SHNG 2.80 0.00 0.00% 2.82 2.82 2.80 2.80 646,200 32
SLF 4,900.00 -160.00 -3.16% 4,898.00 4,900.00 4,900.00 5,060.00 268,970 10
SLI 1.74 0.00 0.00% 1.74 1.74 1.74 1.74 20,880 5
SM 561.00 -13.00 -2.26% 569.00 571.50 561.00 574.00 135,251,560 2,278
SMC 66.00 0.00 0.00% 66.00 66.05 66.00 66.00 15,281,371 307
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 77.95 -1.45 -1.83% 77.85 77.95 77.95 79.40 16,615,309 11
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 76.50 0.00 0.00% 76.50 76.50 76.50 76.50 765 1
SMC2O 77.45 0.25 0.32% 77.20 77.45 77.45 77.20 2,353,638 6
SMC2P 74.20 0.00 0.00% 74.20 74.20 74.20 74.20 2,226 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.20 0 0
SMC2U 74.50 -1.40 -1.84% 74.50 74.50 74.50 75.90 499,150 1
SMC2V 76.10 0.00 0.00% 76.10 76.10 76.10 76.10 5,360,403 8
SMC2W 76.70 0.20 0.26% 76.50 76.70 76.70 76.50 145,702 5
SMC2X 78.05 0.05 0.06% 78.00 78.50 78.05 78.00 808,833 14
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.80 -0.04 -0.22% 17.82 18.18 17.80 17.84 41,973,572 1,012
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.75 -0.15 -1.69% 8.90 9.04 8.75 8.90 255,630 34
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
SPNEC 1.35 -0.01 -0.74% 1.35 1.36 1.35 1.36 420,607,050 209
SRDC 28.60 -0.50 -1.72% 29.10 29.10 28.60 29.10 28,850 6
SSI 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.18 -0.01 -0.84% 1.19 1.19 1.18 1.19 1,484,840 24
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 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 2,894.53 -40.87 -1.39% 2,909.14 2,917.25 2,887.95 2,935.40 1,663,814,569 16,760
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.121 0.002 1.68% 0.12 0.121 0.121 0.119 61,220 6
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 8.44 -0.56 -6.22% 8.44 8.44 8.44 9.00 5,064 4
TCB2D 6.38 0.00 0.00% 6.38 6.38 6.38 6.38 1,276 2
TECH 1.30 -0.05 -3.70% 1.33 1.35 1.30 1.35 5,141,590 239
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,129.00 -10.00 -0.88% 1,139.00 1,150.00 1,129.00 1,139.00 62,987,110 1,271
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.05 0 0
TFHI 53.05 0.00 0.00% 53.05 53.05 53.05 53.05 10,080 1
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 0.01 0.59% 1.69 1.70 1.70 1.69 512,110 21
TOPA1 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 5,025 5
TOPA2 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 3,045 2
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 1.52 1.49 1.50 1,463,730 68
UBP 20.80 0.30 1.46% 20.50 20.85 20.80 20.50 324,005 24
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 117.90 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.0087 0 0
UPSON 0.79 0.00 0.00% 0.78 0.79 0.79 0.79 28,140 10
URC 61.65 -0.30 -0.48% 61.30 61.75 61.65 61.95 19,139,775 1,355
V 1.26 -0.01 -0.79% 1.23 1.26 1.26 1.27 78,980 7
VITA 0.48 0.00 0.00% 0.48 0.48 0.48 0.48 38,400 4
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 13.30 -0.24 -1.77% 13.50 13.54 13.30 13.54 26,541,428 227
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
WLCON 5.24 -0.01 -0.19% 5.24 5.25 5.24 5.25 2,118,621 254
WPI 0.50 -0.01 -1.96% 0.44 0.50 0.50 0.51 45,900 3
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.233 0 0
XG 2.65 0.05 1.92% 2.60 2.65 2.65 2.60 7,900 3
ZHI 0.069 0.00 0.00% 0.067 0.069 0.069 0.069 15,470 4

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Nov 06, 2026 04:35:00 PM