PSEi
5,624.17
-56.18 (-0.99%)
PSE INDEX
60,005,413
4,117,005,953.12
12
17
1
68,407
857,145,208.33
196,869,033.08
ALL
3,159.84
-18.58 (-0.58%)
ALL SHARES
699,174,553
5,267,134,619.89
79
106
72
96,270
1,127,343,508.77
373,881,363.08
FIN
1,786.60
-0.29 (-0.02%)
FINANCIALS
37,219,274
993,850,328.33
13
7
2
23,788
236,878,889.40
37,300,312.90
HDG
4,246.73
9.50 (0.22%)
HOLDING FIRMS
9,198,663
608,488,970.49
13
13
10
11,538
200,672,685.31
68,921,930.00
IND
7,254.31
-63.86 (-0.87%)
INDUSTRIAL
55,041,212
668,757,490.60
21
32
22
23,018
181,952,225.79
37,796,264.08
M-O
17,915.97
-275.46 (-1.51%)
MINING & OIL
203,028,920
207,858,478.77
6
14
3
4,729
29,428,544.25
0.00
PRO
1,790.39
-5.41 (-0.30%)
PROPERTY
213,003,046
500,587,395.31
17
12
14
12,287
188,964,583.73
146,250,000.00
SVC
2,880.40
-80.23 (-2.71%)
SERVICES
180,813,758
2,287,032,610.12
7
24
19
20,822
289,382,873.67
83,612,856.09
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 0.12 6.22% 2.05 2.05 2.05 1.93 12,300 3
ABA 0.30 0.00 0.00% 0.295 0.30 0.30 0.30 162,450 12
ABG 22.50 -0.20 -0.88% 22.65 23.50 22.50 22.70 4,284,640 199
ABS 2.38 -0.09 -3.64% 2.47 2.50 2.38 2.47 792,180 28
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.91 0 0
AC 528.00 -7.00 -1.31% 535.00 539.00 528.00 535.00 215,380,485 3,116
ACE 1.29 -0.10 -7.19% 1.31 1.31 1.29 1.39 16,900 4
ACEN 2.61 -0.01 -0.38% 2.62 2.66 2.61 2.62 6,483,960 366
ACENA 991.00 0.00 0.00% 991.00 991.00 991.00 991.00 594,600 4
ACENB 1,027.00 1.00 0.10% 1,029.00 1,029.00 1,027.00 1,026.00 5,656,500 7
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 2,424.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,919.00 9.00 0.47% 1,872.00 1,919.00 1,919.00 1,910.00 1,474,295 29
ACPB4 1,912.00 -22.00 -1.14% 1,912.00 1,912.00 1,912.00 1,934.00 564,040 3
ACR 0.91 0.00 0.00% 0.91 0.91 0.91 0.91 1,922,210 105
AETF 97.10 -0.10 -0.10% 97.20 97.20 97.10 97.20 212,788 45
AEV 38.10 0.05 0.13% 38.00 38.50 38.10 38.05 49,940,780 805
AGI 8.88 0.01 0.11% 8.87 8.90 8.88 8.87 319,481 68
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 81,900 6
ALCO 0.44 0.015 3.53% 0.43 0.44 0.44 0.425 13,050 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 495.00 0.00 0.00% 499.00 499.00 495.00 495.00 267,380 5
ALCPG 0.00 0.00 0.00% 0.00 0.00 0.00 502.50 0 0
ALCPH 513.00 0.00 0.00% 513.00 513.00 513.00 513.00 10,260 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.40 0.04 0.26% 15.36 15.50 15.40 15.36 102,211,128 1,717
ALL 3,159.84 -18.58 -0.58% 3,187.04 3,187.04 3,159.84 3,178.42 5,267,134,620 96,270
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.09 0.01 0.93% 1.08 1.09 1.09 1.08 74,300 22
ALTER 0.65 0.02 3.17% 0.64 0.66 0.65 0.63 263,140 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 16.08 0.02 0.12% 16.02 16.78 16.08 16.06 116,364 25
AP 43.80 -0.50 -1.13% 44.30 44.95 43.80 44.30 33,627,675 795
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.103 0.00 0.00% 0.103 0.104 0.103 0.103 246,850 17
APL 0.0048 0.00 0.00% 0.0048 0.0049 0.0048 0.0048 304,400 24
APO 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 31,220 8
APVI 11.00 -0.28 -2.48% 11.00 11.00 11.00 11.28 45,100 3
APX 15.70 0.22 1.42% 15.40 15.74 15.70 15.48 25,765,796 939
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 35.95 0.05 0.14% 35.95 36.30 35.95 35.90 9,246,345 625
ASLAG 1.15 0.03 2.68% 1.12 1.15 1.15 1.12 400,810 26
AT 18.18 -0.06 -0.33% 18.28 18.44 18.18 18.24 42,744,896 684
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.395 0.00 0.00% 0.405 0.405 0.395 0.395 120,000 5
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.50 -0.10 -0.23% 43.75 43.75 43.50 43.60 104,635 11
AXLM 2.67 -0.01 -0.37% 2.66 2.69 2.67 2.68 88,600 6
BALAI 0.29 0.00 0.00% 0.29 0.29 0.29 0.29 17,400 2
BC 6.00 -0.08 -1.32% 6.08 6.10 6.00 6.08 1,807,720 17
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 8.19 -0.01 -0.12% 8.19 8.19 8.19 8.20 1,638 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 119.20 1.20 1.02% 119.00 119.80 119.20 118.00 374,901,174 5,096
BEL 1.03 -0.08 -7.21% 1.11 1.17 1.03 1.11 1,549,440 31
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.03 0.00 0.00% 0.03 0.03 0.03 0.03 1,663,700 23
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
BLOOM 1.82 0.00 0.00% 1.82 1.84 1.82 1.82 3,085,360 180
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.92 0.03 0.30% 9.99 10.10 9.92 9.89 126,926 10
BPI 92.65 -1.35 -1.44% 94.50 95.15 92.65 94.00 218,577,161 5,627
BRN 0.85 0.05 6.25% 0.80 0.86 0.85 0.80 358,530 48
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.60 0 0
BRNPB 101.90 0.40 0.39% 101.50 101.90 101.90 101.50 15,245 2
BRNPC 103.50 0.00 0.00% 103.50 103.50 103.50 103.50 63,135 5
BSC 0.107 0.002 1.90% 0.107 0.107 0.107 0.105 20,190 10
C 1.01 0.00 0.00% 1.02 1.02 1.01 1.01 78,340 17
CA 55.95 0.00 0.00% 55.95 55.95 55.95 55.95 560 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 8.65 -0.03 -0.35% 8.65 8.65 8.65 8.68 865 1
CBC 47.80 -0.20 -0.42% 48.00 48.75 47.80 48.00 6,445,610 174
CDC 0.51 -0.03 -5.56% 0.53 0.53 0.51 0.54 319,840 42
CEB 23.90 -0.15 -0.62% 24.05 24.20 23.90 24.05 1,340,720 132
CEBCP 28.60 0.00 0.00% 28.55 28.60 28.60 28.60 159,885 3
CEI 0.089 0.002 2.30% 0.087 0.089 0.089 0.087 282,390 8
CEU 12.00 -0.18 -1.48% 12.20 12.40 12.00 12.18 149,992 24
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.09 -0.01 -0.91% 1.10 1.11 1.09 1.10 2,525,640 56
CIC 10.50 0.00 0.00% 10.76 10.76 10.50 10.50 71,436 11
CLI 1.95 0.00 0.00% 1.95 1.95 1.95 1.95 58,010 13
CLIA1 960.00 -10.00 -1.03% 960.00 960.00 960.00 970.00 96,000 2
CLIA2 988.00 0.00 0.00% 998.00 998.00 988.00 988.00 377,460 5
CNPF 27.50 -0.70 -2.48% 28.20 28.20 27.50 28.20 16,601,080 695
CNVRG 9.27 -0.04 -0.43% 9.31 9.31 9.27 9.31 3,701,976 481
COL 1.18 -0.01 -0.84% 1.17 1.20 1.18 1.19 53,950 17
COSCO 7.20 -0.12 -1.64% 7.32 7.32 7.20 7.32 1,237,860 80
CPG 0.64 0.00 0.00% 0.63 0.64 0.64 0.64 687,890 48
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.80 0.00 0.00% 100.80 100.80 100.80 100.80 3,024 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
CREC 4.33 -0.16 -3.56% 4.49 4.49 4.33 4.49 26,620 5
CREIT 2.68 -0.05 -1.83% 2.73 2.75 2.68 2.73 9,074,420 806
CROWN 1.89 0.01 0.53% 1.88 1.90 1.89 1.88 235,310 21
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 12.96 0 0
CTS 0.34 0.00 0.00% 0.34 0.34 0.34 0.34 3,400 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.36 0.26 2.15% 12.12 12.42 12.36 12.10 5,940,634 189
DDMPR 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 4,546,200 181
DDPR 90.50 0.95 1.06% 89.80 90.50 90.50 89.55 1,534,987 39
DELM 3.26 -0.14 -4.12% 3.43 3.43 3.26 3.40 23,630 7
DFNN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 5,200 3
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.55 -0.02 -3.51% 0.57 0.57 0.55 0.57 7,050,810 357
DIZ 3.25 -0.14 -4.13% 3.25 3.25 3.25 3.39 3,250 1
DMC 6.54 0.04 0.62% 6.50 6.60 6.54 6.50 14,052,635 1,082
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 -0.02 -0.43% 4.70 4.70 4.68 4.70 60,920 5
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.34 -0.04 -1.18% 3.38 3.38 3.34 3.38 7,322,790 169
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.01 -0.01 -0.98% 0.91 1.01 1.01 1.02 5,950 3
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 0.04 2.22% 1.83 1.84 1.84 1.80 25,750 5
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 4,800 2
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 2,600 1
ELI 0.101 0.00 0.00% 0.10 0.101 0.101 0.101 298,110 6
EMI 15.18 -0.06 -0.39% 15.22 15.22 15.18 15.24 30,968,704 78
ENEX 3.29 0.13 4.11% 3.20 3.29 3.29 3.16 76,770 14
EURO 1.24 0.00 0.00% 1.24 1.24 1.24 1.24 104,060 15
EW 9.40 -0.21 -2.19% 9.60 9.74 9.40 9.61 5,205,773 105
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
FB 44.60 0.20 0.45% 44.45 44.80 44.60 44.40 4,727,535 85
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 2,420,830 35
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 3.80 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
FDCPB 931.00 -19.00 -2.00% 875.00 931.00 931.00 950.00 268,850 3
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
FEU 790.00 1.50 0.19% 790.00 790.00 790.00 788.50 158,000 4
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.77 0 0
FGEN 19.60 -0.02 -0.10% 19.62 19.68 19.60 19.62 1,309,316 92
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.88 0.04 1.41% 2.84 2.90 2.88 2.84 387,860 67
FIN 1,786.60 -0.29 -0.02% 1,799.94 1,805.42 1,786.60 1,786.89 993,850,328 23,788
FJP 2.51 -0.11 -4.20% 2.60 2.60 2.51 2.62 5,110 2
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.68 -0.01 -1.45% 0.69 0.70 0.68 0.69 1,281,210 43
FNI 1.55 -0.02 -1.27% 1.56 1.56 1.55 1.57 461,080 63
FOOD 0.61 0.00 0.00% 0.62 0.65 0.61 0.61 392,470 129
FPH 82.85 -2.35 -2.76% 85.20 87.00 82.85 85.20 9,666,486 272
FPI 0.275 0.00 0.00% 0.275 0.275 0.275 0.275 35,750 1
FRUIT 0.66 0.00 0.00% 0.66 0.67 0.66 0.66 7,280 7
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 6.70 0.09 1.36% 6.61 6.72 6.70 6.61 186,673,764 5,237
GEO 0.079 0.00 0.00% 0.077 0.079 0.079 0.079 18,050 8
GERI 0.65 0.03 4.84% 0.62 0.66 0.65 0.62 9,170 6
GLO 1,530.00 0.00 0.00% 1,529.00 1,540.00 1,530.00 1,530.00 43,275,390 1,327
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,936.00 0 0
GLOBB 1,975.00 1.00 0.05% 1,975.00 1,975.00 1,975.00 1,974.00 1,786,125 3
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 3.25 -0.10 -2.99% 3.35 3.35 3.25 3.35 1,241,260 59
GMAP 3.20 0.00 0.00% 3.11 3.20 3.20 3.20 37,830 5
GPH 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 503 1
GREEN 0.128 -0.003 -2.29% 0.131 0.131 0.128 0.131 99,500 26
GSMI 213.40 -0.80 -0.37% 216.20 217.80 213.40 214.20 5,148,522 389
GTCAP 449.00 -5.60 -1.23% 454.60 455.00 449.00 454.60 24,323,818 1,000
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 4,246.73 9.50 0.22% 4,241.23 4,277.52 4,232.57 4,237.23 608,488,970 11,538
HI 4.97 0.31 6.65% 4.97 4.97 4.97 4.66 4,970 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 1.39 -0.01 -0.71% 1.39 1.39 1.39 1.40 121,350 8
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 811.50 -27.50 -3.28% 847.00 847.00 811.50 839.00 1,937,970,775 12,659
IDC 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 6,600 3
IMI 5.47 -0.01 -0.18% 5.33 5.50 5.47 5.48 7,118,200 545
IMP 0.91 -0.01 -1.09% 0.91 0.91 0.91 0.92 910 1
IND 7,254.31 -63.86 -0.87% 7,321.79 7,321.79 7,244.14 7,318.17 668,757,491 23,018
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.64 -0.06 -2.22% 2.60 2.67 2.64 2.70 4,286,910 161
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
IPO 7.10 -0.02 -0.28% 7.10 7.10 7.10 7.12 710 1
IS 0.138 0.008 6.15% 0.131 0.138 0.138 0.13 1,602,860 78
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 141.50 -2.20 -1.53% 143.70 143.70 141.50 143.70 63,548,131 4,286
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 16.70 0.16 0.97% 16.80 17.20 16.70 16.54 18,561,802 1,033
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.11 0 0
KEEPR 1.84 -0.05 -2.65% 1.88 1.89 1.84 1.89 3,098,300 53
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 1.40 0.03 2.19% 1.40 1.40 1.40 1.37 1,400 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 16,000 13
LC 0.202 -0.014 -6.48% 0.216 0.217 0.202 0.216 8,632,010 156
LCB 0.213 -0.004 -1.84% 0.215 0.215 0.213 0.217 57,920 5
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 20.80 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.47 -0.005 -1.05% 0.47 0.485 0.47 0.475 57,300 10
LOTO 1.69 -0.01 -0.59% 1.70 1.70 1.69 1.70 268,490 12
LPC 0.02 -0.001 -4.76% 0.02 0.02 0.02 0.021 12,000 1
LPZ 4.35 -0.05 -1.14% 4.40 4.40 4.35 4.40 252,470 8
LSC 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 2,100 3
LTG 14.94 0.02 0.13% 14.94 15.00 14.94 14.92 13,709,810 636
LTL 1.20 0.00 0.00% 1.20 1.21 1.20 1.20 61,763,550 496
M-O 17,915.97 -275.46 -1.51% 18,126.36 18,126.36 17,753.13 18,191.43 207,858,479 4,729
MA 0.0083 0.0001 1.22% 0.0082 0.0083 0.0083 0.0082 91,200 9
MAB 0.0082 -0.0005 -5.75% 0.0082 0.0082 0.0082 0.0087 8,200 1
MAC 3.29 0.04 1.23% 3.25 3.29 3.29 3.25 1,720,000 15
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 2,950 4
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.73 -0.01 -1.35% 0.74 0.75 0.73 0.74 192,100 21
MAXS 1.86 -0.04 -2.11% 1.86 1.86 1.86 1.90 794,110 28
MB 0.16 -0.001 -0.62% 0.16 0.16 0.16 0.161 3,200 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
MBT 60.35 0.05 0.08% 61.30 61.30 60.35 60.30 120,118,826 5,505
MED 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 980 1
MEDIC 0.241 0.00 0.00% 0.241 0.241 0.241 0.241 2,410 1
MEG 2.30 0.05 2.22% 2.26 2.31 2.30 2.25 21,706,150 348
MER 426.80 3.80 0.90% 424.80 430.00 426.80 423.00 90,725,986 2,436
MFC 2,724.00 24.00 0.89% 2,724.00 2,750.00 2,724.00 2,700.00 871,940 6
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.077 0.00 0.00% 0.077 0.077 0.077 0.077 2,310 3
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.142 0.00 0.00% 0.142 0.142 0.142 0.142 1,420 1
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 5.95 -0.02 -0.34% 5.97 6.00 5.95 5.97 47,728,625 1,440
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.62 -0.01 -1.59% 0.63 0.63 0.62 0.63 25,625,000 152
MREIT 13.62 0.00 0.00% 13.64 13.70 13.62 13.62 4,581,088 452
MRSGI 1.05 0.00 0.00% 1.02 1.05 1.05 1.05 15,680 7
MVC 5.19 0.19 3.80% 5.00 5.19 5.19 5.00 4,633 5
MWC 30.05 -0.85 -2.75% 30.90 30.90 30.05 30.90 58,361,010 1,505
MWIDE 5.26 -0.01 -0.19% 5.27 5.31 5.26 5.27 1,691,813 122
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 97.05 0 0
MWP6B 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 26,730 4
MWP6C 103.40 0.00 0.00% 103.40 103.40 103.40 103.40 259,534 2
MWP7A 100.80 0.00 0.00% 100.80 100.80 100.80 100.80 11,088 7
MWP7B 101.90 -0.10 -0.10% 101.90 101.90 101.90 102.00 11,209 3
MYNLD 16.52 -0.48 -2.82% 17.00 17.00 16.52 17.00 22,077,666 909
NI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 143,180 21
NIKL 3.82 0.01 0.26% 3.81 3.90 3.82 3.81 3,273,020 120
NOW 0.38 0.005 1.33% 0.37 0.38 0.38 0.375 253,850 23
NRCP 1.23 0.01 0.82% 1.24 1.24 1.23 1.22 65,600 16
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.75 -0.65 -1.95% 32.95 32.95 32.75 33.40 41,390,875 1,259
OM 0.108 0.003 2.86% 0.105 0.108 0.108 0.105 14,010 3
OPM 0.015 -0.001 -6.25% 0.016 0.016 0.015 0.016 108,600 10
OPMB 0.014 -0.001 -6.67% 0.015 0.015 0.014 0.015 10,000 4
ORE 0.54 0.02 3.85% 0.52 0.54 0.54 0.52 12,900 5
OV 0.01 0.00 0.00% 0.01 0.01 0.01 0.01 197,510 14
PA 1.98 -0.17 -7.91% 2.15 2.15 1.98 2.15 151,400 21
PAL 3.98 -0.07 -1.73% 4.05 4.05 3.98 4.05 225,590 35
PAX 3.02 0.00 0.00% 3.02 3.02 3.02 3.02 3,020 1
PBB 6.97 -0.01 -0.14% 6.98 6.98 6.97 6.98 2,093 2
PBC 14.74 0.08 0.55% 14.68 14.74 14.74 14.66 149,996 4
PCOR 2.23 0.02 0.91% 2.21 2.23 2.23 2.21 208,480 34
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.78 -0.02 -0.42% 4.78 4.78 4.78 4.80 9,560 2
PGOLD 38.70 -1.30 -3.25% 40.00 40.00 38.70 40.00 58,209,630 1,514
PHA 0.198 0.022 12.50% 0.176 0.20 0.198 0.176 1,586,900 120
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
PHN 14.50 0.00 0.00% 14.50 14.50 14.50 14.50 101,500 2
PHR 0.47 0.00 0.00% 0.48 0.485 0.47 0.47 3,673,250 161
PIZZA 5.35 0.00 0.00% 5.35 5.35 5.35 5.35 10,321,220 41
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 6.58 -0.20 -2.95% 7.00 7.00 6.58 6.78 42,312,008 1,096
PMPC 7.24 0.04 0.56% 7.20 7.25 7.24 7.20 13,042 3
PNB 82.40 2.40 3.00% 80.00 83.00 82.40 80.00 27,304,622 1,047
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 16.58 0.36 2.22% 16.30 16.60 16.58 16.22 275,210 18
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
PREIT 0.90 0.00 0.00% 0.90 0.91 0.90 0.90 118,930 46
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 19.00 1.95% 976.00 994.00 994.00 975.00 107,540 2
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
PRF4C 980.00 0.00 0.00% 980.00 980.00 980.00 980.00 58,800 2
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 963.50 0 0
PRF4E 980.00 -5.00 -0.51% 980.00 980.00 980.00 985.00 490,000 1
PRIM 0.82 -0.06 -6.82% 0.87 0.87 0.82 0.88 20,480 18
PRMX 1.08 0.02 1.89% 0.97 1.08 1.08 1.06 2,050 2
PRO 1,790.39 -5.41 -0.30% 1,796.78 1,803.27 1,789.83 1,795.80 500,587,395 12,287
PSB 50.25 1.05 2.13% 49.25 50.30 50.25 49.20 55,010 6
PSE 208.00 3.00 1.46% 208.00 208.00 208.00 205.00 6,258,300 15
PSEI 5,624.17 -56.18 -0.99% 5,708.03 5,708.03 5,624.17 5,680.35 4,117,005,953 68,407
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 9.41 -0.55 -5.52% 9.91 9.91 9.41 9.96 81,074,193 1,118
PXP 2.95 -0.02 -0.67% 2.98 2.99 2.95 2.97 789,160 31
RCB 20.00 0.00 0.00% 20.00 20.05 20.00 20.00 935,500 12
RCI 2.41 0.03 1.26% 2.37 2.41 2.41 2.38 11,910 5
RCR 5.96 -0.04 -0.67% 6.01 6.01 5.96 6.00 36,463,214 2,575
REDC 9.70 0.00 0.00% 9.70 9.70 9.70 9.70 12,430 5
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.37 0.01 0.19% 5.37 5.39 5.37 5.36 3,093,327 540
RLC 16.02 0.08 0.50% 15.94 16.12 16.02 15.94 6,352,476 427
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
ROCK 2.53 0.01 0.40% 2.52 2.58 2.53 2.52 88,810 18
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 10.86 0.12 1.12% 10.78 11.16 10.86 10.74 15,064,648 804
SECB 62.00 -0.35 -0.56% 62.35 62.60 62.00 62.35 7,953,928 226
SEVN 31.70 0.20 0.63% 31.55 32.95 31.70 31.50 3,799,875 27
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.049 0 0
SFIP 1.02 -0.03 -2.86% 1.02 1.02 1.02 1.05 1,020 1
SGI 1.07 0.00 0.00% 1.07 1.12 1.07 1.07 45,440 10
SGP 25.00 -1.00 -3.85% 25.85 25.85 25.00 26.00 118,591,160 1,846
SHLPH 7.84 0.13 1.69% 7.71 7.84 7.84 7.71 521,932 119
SHNG 2.80 -0.05 -1.75% 2.85 2.86 2.80 2.85 383,300 22
SLF 5,080.00 278.00 5.79% 5,000.00 5,100.00 5,080.00 4,802.00 477,400 7
SLI 1.73 -0.01 -0.57% 1.74 1.74 1.73 1.74 5,160 3
SM 545.00 6.00 1.11% 539.00 555.00 545.00 539.00 171,557,365 2,472
SMC 66.00 1.05 1.62% 64.95 66.00 66.00 64.95 15,332,614 505
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 79.40 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.00 -0.35 -0.45% 77.30 77.30 77.00 77.35 57,765 12
SMC2O 77.75 0.15 0.19% 77.80 77.80 77.75 77.60 5,965,793 42
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.20 0 0
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 75.00 0 0
SMC2S 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 28,310 3
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2U 75.95 1.45 1.95% 76.00 76.00 75.95 74.50 1,520 2
SMC2V 76.00 -0.10 -0.13% 76.00 76.00 76.00 76.10 85,120 4
SMC2W 76.50 0.00 0.00% 76.50 77.00 76.50 76.50 586,640 9
SMC2X 78.20 0.20 0.26% 78.00 78.80 78.20 78.00 715,195 15
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.30 -0.20 -1.14% 17.50 17.60 17.30 17.50 58,098,220 2,456
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.68 -0.02 -0.23% 8.70 8.80 8.68 8.70 152,088 19
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.34 0.01 0.75% 1.33 1.35 1.34 1.33 7,151,310 248
SRDC 30.90 2.40 8.42% 28.10 30.90 30.90 28.50 28,945 9
SSI 1.97 -0.01 -0.51% 1.97 1.97 1.97 1.98 234,830 26
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.19 0.00 0.00% 1.19 1.20 1.19 1.19 3,869,480 34
STN 1.92 0.07 3.78% 1.85 1.92 1.92 1.85 3,770 2
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 29,050 3
SVC 2,880.40 -80.23 -2.71% 2,984.99 2,984.99 2,880.40 2,960.63 2,287,032,610 20,822
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.119 -0.001 -0.83% 0.12 0.12 0.119 0.12 61,900 4
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 9.00 0 0
TCB2D 6.36 -1.04 -14.05% 7.03 7.03 6.36 7.40 1,339 2
TECH 1.32 0.00 0.00% 1.32 1.35 1.32 1.32 3,580,300 157
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,120.00 -2.00 -0.18% 1,130.00 1,145.00 1,120.00 1,122.00 55,878,730 1,263
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 11,141 3
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% 1.69 1.70 1.70 1.68 496,840 16
TOPA1 99.70 -1.20 -1.19% 100.90 100.90 99.70 100.90 52,911 7
TOPA2 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 18,270 3
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.59 0.04 2.58% 1.55 1.61 1.59 1.55 1,024,450 58
UBP 20.85 0.05 0.24% 20.80 20.85 20.85 20.80 70,770 8
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 117.90 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0087 -0.0006 -6.45% 0.0089 0.0092 0.0087 0.0093 935,600 24
UPSON 0.78 0.00 0.00% 0.75 0.78 0.78 0.78 63,900 15
URC 59.10 -0.10 -0.17% 59.20 59.25 59.10 59.20 39,728,924 3,182
V 1.27 0.03 2.42% 1.21 1.27 1.27 1.24 70,460 8
VITA 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 4,900 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 20.90 0 0
WEB 13.82 -0.06 -0.43% 13.88 13.94 13.82 13.88 22,766,436 172
WIN 0.315 -0.005 -1.56% 0.315 0.315 0.315 0.32 6,300 1
WLCON 5.11 -0.08 -1.54% 5.19 5.20 5.11 5.19 2,296,135 230
WPI 0.50 -0.01 -1.96% 0.51 0.51 0.50 0.51 204,970 20
X 0.233 0.01 4.48% 0.223 0.233 0.233 0.223 17,940 4
XG 2.55 -0.05 -1.92% 2.54 2.69 2.55 2.60 180,530 12
ZHI 0.069 0.00 0.00% 0.069 0.069 0.069 0.069 2,070 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Nov 03, 2026 04:35:00 PM