PSEi
5,694.92
70.75 (1.26%)
PSE INDEX
128,862,135
5,848,057,204.89
16
13
1
73,199
1,683,533,954.68
767,247,184.00
ALL
3,185.15
25.31 (0.80%)
ALL SHARES
663,845,419
6,952,142,498.68
94
97
61
101,073
1,912,317,760.32
805,369,792.08
FIN
1,854.81
68.21 (3.82%)
FINANCIALS
48,924,191
1,385,529,660.12
9
9
8
19,634
325,084,047.03
149,848,144.65
HDG
4,201.28
-45.45 (-1.07%)
HOLDING FIRMS
22,454,870
609,315,050.14
17
17
4
12,492
180,115,174.00
33,177,521.94
IND
7,278.00
23.69 (0.33%)
INDUSTRIAL
106,728,270
1,240,826,309.24
25
28
17
29,031
231,982,970.57
0.00
M-O
18,079.16
163.19 (0.91%)
MINING & OIL
108,251,401
287,577,744.06
9
7
7
6,180
73,343,546.58
0.00
PRO
1,785.86
-4.53 (-0.25%)
PROPERTY
155,107,870
424,836,484.18
15
12
12
10,057
131,427,089.82
42,438,100.00
SVC
2,931.95
51.55 (1.79%)
SERVICES
221,681,832
3,003,167,181.81
17
21
10
23,601
970,220,810.67
579,906,025.48
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 2.05 0 0
ABA 0.295 -0.005 -1.67% 0.295 0.30 0.295 0.30 141,800 13
ABG 23.50 1.00 4.44% 21.80 23.85 23.50 22.50 16,448,995 271
ABS 2.42 0.04 1.68% 2.48 2.49 2.42 2.38 102,510 9
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.91 0 0
AC 519.00 -9.00 -1.70% 528.00 538.00 519.00 528.00 149,405,130 1,306
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
ACEN 2.68 0.07 2.68% 2.61 2.69 2.68 2.61 8,347,260 434
ACENA 992.00 1.00 0.10% 995.00 995.00 992.00 991.00 208,920 3
ACENB 1,029.00 2.00 0.19% 1,029.00 1,029.00 1,029.00 1,027.00 41,160 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,452.00 28.00 1.16% 2,452.00 2,452.00 2,452.00 2,424.00 73,560 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,920.00 1.00 0.05% 1,918.00 1,920.00 1,920.00 1,919.00 211,025 7
ACPB4 1,934.00 22.00 1.15% 1,936.00 1,936.00 1,934.00 1,912.00 338,750 3
ACR 0.91 0.00 0.00% 0.91 0.91 0.91 0.91 1,681,700 125
AETF 97.20 0.10 0.10% 97.10 97.20 97.20 97.10 363,890 29
AEV 37.65 -0.45 -1.18% 38.10 38.35 37.65 38.10 13,807,495 560
AGI 8.94 0.06 0.68% 8.87 8.94 8.94 8.88 876,039 97
AGIW 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 12,500 3
ALCO 0.42 -0.02 -4.55% 0.425 0.425 0.42 0.44 422,750 8
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 0.00 502.50 0 0
ALCPH 513.00 0.00 0.00% 512.50 513.00 513.00 513.00 51,295 6
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.22 -0.18 -1.17% 15.40 15.52 15.22 15.40 50,145,378 1,444
ALL 3,185.15 25.31 0.80% 3,163.66 3,187.95 3,163.26 3,159.84 6,952,142,499 101,073
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.09 0.00 0.00% 1.08 1.09 1.09 1.09 76,370 19
ALTER 0.65 0.00 0.00% 0.65 0.66 0.65 0.65 50,710 19
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 0.00 0.00% 16.76 16.76 16.08 16.08 39,000 3
AP 44.85 1.05 2.40% 43.70 45.05 44.85 43.80 72,526,975 629
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.099 -0.004 -3.88% 0.093 0.102 0.099 0.103 51,320 11
APL 0.0047 -0.0001 -2.08% 0.0049 0.0049 0.0047 0.0048 525,100 21
APO 0.97 -0.03 -3.00% 1.00 1.00 0.97 1.00 14,690 8
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 11.00 0 0
APX 16.28 0.58 3.69% 15.68 16.50 16.28 15.70 44,267,292 1,379
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.255 0.00 0.00% 0.23 0.255 0.255 0.255 81,080 6
AREIT 36.00 0.05 0.14% 35.95 36.25 36.00 35.95 10,907,625 626
ASLAG 1.14 -0.01 -0.87% 1.17 1.17 1.14 1.15 155,000 14
AT 17.82 -0.36 -1.98% 18.18 18.18 17.82 18.18 72,725,554 1,247
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.395 0.00 0.00% 0.40 0.40 0.395 0.395 119,500 3
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.00 -0.50 -1.15% 43.50 43.50 43.00 43.50 372,915 28
AXLM 2.80 0.13 4.87% 2.79 2.80 2.80 2.67 214,750 13
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
BC 6.00 0.00 0.00% 6.01 6.01 6.00 6.00 46,810 5
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 7.25 -0.94 -11.48% 7.27 7.27 7.25 8.19 3,628 3
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 121.90 2.70 2.27% 120.00 121.90 121.90 119.20 517,405,968 5,831
BEL 1.09 0.06 5.83% 1.06 1.16 1.09 1.03 20,310 16
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 -0.001 -3.33% 0.029 0.029 0.029 0.03 292,900 5
BKR 0.48 -0.015 -3.03% 0.48 0.48 0.48 0.495 4,800 1
BLOOM 1.82 0.00 0.00% 1.82 1.84 1.82 1.82 2,311,470 102
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.70 -0.22 -2.22% 9.91 9.91 9.70 9.92 209,262 22
BPI 100.00 7.35 7.93% 92.75 100.00 100.00 92.65 294,815,698 3,345
BRN 0.81 -0.04 -4.71% 0.85 0.85 0.81 0.85 102,090 23
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.60 0 0
BRNPB 101.90 0.00 0.00% 101.90 101.90 101.90 101.90 2,038 2
BRNPC 103.40 -0.10 -0.10% 103.40 103.40 103.40 103.50 1,034 1
BSC 0.104 -0.003 -2.80% 0.106 0.106 0.104 0.107 147,650 11
C 1.04 0.03 2.97% 1.01 1.04 1.04 1.01 54,760 10
CA 52.00 -3.95 -7.06% 52.05 52.05 52.00 55.95 120,645 15
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 8.65 0 0
CBC 47.65 -0.15 -0.31% 47.80 47.95 47.65 47.80 6,913,165 235
CDC 0.52 0.01 1.96% 0.52 0.52 0.52 0.51 66,850 27
CEB 23.30 -0.60 -2.51% 23.90 24.35 23.30 23.90 1,474,135 168
CEBCP 28.10 -0.50 -1.75% 28.50 28.50 28.10 28.60 453,320 3
CEI 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 506,930 17
CEU 12.16 0.16 1.33% 11.98 12.16 12.16 12.00 206,542 20
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.08 -0.01 -0.92% 1.09 1.09 1.08 1.09 1,038,220 30
CIC 10.46 -0.04 -0.38% 10.46 10.92 10.46 10.50 192,624 15
CLI 1.94 -0.01 -0.51% 1.91 1.94 1.94 1.95 246,780 19
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 960.00 0 0
CLIA2 1,000.00 12.00 1.21% 990.00 1,000.00 1,000.00 988.00 258,280 6
CNPF 27.40 -0.10 -0.36% 27.50 27.60 27.40 27.50 55,249,925 895
CNVRG 9.25 -0.02 -0.22% 9.27 9.40 9.25 9.27 12,033,678 849
COL 1.20 0.02 1.69% 1.18 1.20 1.20 1.18 67,380 10
COSCO 7.21 0.01 0.14% 7.25 7.32 7.21 7.20 1,377,226 103
CPG 0.65 0.01 1.56% 0.64 0.65 0.65 0.64 1,488,260 67
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 2.00 0 0
CREC 4.40 0.07 1.62% 4.35 4.40 4.40 4.33 43,800 7
CREIT 2.70 0.02 0.75% 2.68 2.72 2.70 2.68 8,019,740 510
CROWN 1.87 -0.02 -1.06% 1.89 1.89 1.87 1.89 16,910 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 12.96 0 0
CTS 0.325 -0.015 -4.41% 0.33 0.33 0.325 0.34 68,300 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.44 0.08 0.65% 12.36 12.46 12.44 12.36 5,573,372 109
DDMPR 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 559,600 85
DDPR 90.75 0.25 0.28% 91.00 91.00 90.75 90.50 179,025 15
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 3.26 0 0
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 0.02 3.64% 0.55 0.57 0.57 0.55 6,669,660 281
DIZ 3.25 0.00 0.00% 3.26 3.26 3.25 3.25 19,510 2
DMC 6.34 -0.20 -3.06% 6.50 6.50 6.34 6.54 81,663,826 2,817
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 0.07 1.50% 4.75 4.75 4.75 4.68 23,750 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.36 0.02 0.60% 3.35 3.38 3.36 3.34 2,619,720 78
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.01 0.00 0.00% 0.86 1.01 1.01 1.01 5,900 5
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.29 -0.01 -3.33% 0.29 0.29 0.29 0.30 96,200 7
EEI 1.80 -0.04 -2.17% 1.84 1.84 1.80 1.84 95,760 16
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% 0.025 0.026 0.026 0.026 12,400 5
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
EMI 15.10 -0.08 -0.53% 15.06 15.20 15.10 15.18 32,343,622 88
ENEX 3.14 -0.15 -4.56% 3.20 3.20 3.14 3.29 39,670 6
EURO 1.30 0.06 4.84% 1.25 1.30 1.30 1.24 125,350 24
EW 9.55 0.15 1.60% 9.40 9.55 9.55 9.40 2,016,611 62
FAF 0.46 -0.015 -3.16% 0.46 0.46 0.46 0.475 4,600 1
FB 44.60 0.00 0.00% 44.65 45.45 44.60 44.60 4,215,880 89
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 1,011.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FCG 0.78 -0.01 -1.27% 0.79 0.79 0.78 0.79 173,350 21
FDC 3.85 0.05 1.32% 3.85 3.85 3.85 3.80 26,950 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
FDCPB 933.00 2.00 0.21% 933.00 933.00 933.00 931.00 27,990 1
FERRO 3.55 0.05 1.43% 3.55 3.55 3.55 3.50 3,550 1
FEU 790.00 0.00 0.00% 790.00 790.00 790.00 790.00 181,700 3
FFI 7.70 -0.07 -0.90% 7.70 7.70 7.70 7.77 4,620 2
FGEN 19.54 -0.06 -0.31% 19.56 19.60 19.54 19.60 3,126,988 146
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.88 0.00 0.00% 2.89 2.90 2.88 2.88 601,280 67
FIN 1,854.81 68.21 3.82% 1,791.78 1,854.81 1,791.78 1,786.60 1,385,529,660 19,634
FJP 2.50 -0.01 -0.40% 2.53 2.53 2.50 2.51 250,200 4
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.67 -0.01 -1.47% 0.68 0.69 0.67 0.68 896,740 45
FNI 1.54 -0.01 -0.65% 1.53 1.54 1.54 1.55 542,400 40
FOOD 0.61 0.00 0.00% 0.61 0.64 0.61 0.61 896,870 119
FPH 82.40 -0.45 -0.54% 83.05 84.00 82.40 82.85 9,100,377 49
FPI 0.28 0.005 1.82% 0.28 0.28 0.28 0.275 2,800 1
FRUIT 0.66 0.00 0.00% 0.65 0.66 0.66 0.66 61,280 12
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 0.00 0.00% 6.70 6.71 6.70 6.70 189,445,267 4,548
GEO 0.079 0.00 0.00% 0.079 0.079 0.079 0.079 790 1
GERI 0.62 -0.03 -4.62% 0.65 0.65 0.62 0.65 272,450 13
GLO 1,500.00 -30.00 -1.96% 1,520.00 1,520.00 1,500.00 1,530.00 300,408,295 2,538
GLOBA 1,945.00 9.00 0.46% 1,936.00 1,945.00 1,945.00 1,936.00 4,054,560 11
GLOBB 1,978.00 3.00 0.15% 1,975.00 1,978.00 1,978.00 1,975.00 1,977,630 7
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 3.28 0.03 0.92% 3.34 3.34 3.28 3.25 280,550 22
GMAP 3.24 0.04 1.25% 3.24 3.24 3.24 3.20 3,240 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
GREEN 0.13 0.002 1.56% 0.128 0.13 0.13 0.128 27,260 13
GSMI 205.80 -7.60 -3.56% 213.40 217.00 205.80 213.40 31,666,380 988
GTCAP 464.60 15.60 3.47% 449.00 464.60 464.60 449.00 57,354,430 565
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 4,201.28 -45.45 -1.07% 4,245.91 4,278.54 4,201.28 4,246.73 609,315,050 12,492
HI 4.65 -0.32 -6.44% 4.97 4.97 4.65 4.97 191,030 4
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 1.36 -0.03 -2.16% 1.34 1.37 1.36 1.39 384,900 17
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 830.00 18.50 2.28% 815.00 833.00 830.00 811.50 1,890,520,750 12,960
IDC 0.59 -0.01 -1.67% 0.59 0.61 0.59 0.60 42,140 9
IMI 5.88 0.41 7.50% 5.47 6.10 5.88 5.47 23,268,635 1,246
IMP 0.91 0.00 0.00% 0.86 0.91 0.91 0.91 2,630 2
IND 7,278.00 23.69 0.33% 7,264.94 7,324.94 7,252.64 7,254.31 1,240,826,309 29,031
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.87 0.23 8.71% 2.64 2.87 2.87 2.64 8,979,130 334
IPM 1.92 -0.03 -1.54% 1.92 1.92 1.92 1.95 1,920 1
IPO 7.10 0.00 0.00% 7.10 7.10 7.10 7.10 710 1
IS 0.15 0.012 8.70% 0.138 0.152 0.15 0.138 7,270,440 299
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 139.50 -2.00 -1.41% 142.00 144.60 139.50 141.50 141,668,952 5,541
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 16.52 -0.18 -1.08% 16.70 16.70 16.52 16.70 43,270,582 1,669
JOH 2.80 -0.31 -9.97% 3.12 3.12 2.80 3.11 204,350 8
KEEPR 1.81 -0.03 -1.63% 1.84 1.84 1.81 1.84 1,559,100 71
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 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 4,000 4
LC 0.205 0.003 1.49% 0.21 0.21 0.205 0.202 1,799,050 85
LCB 0.214 0.001 0.47% 0.211 0.214 0.214 0.213 236,770 13
LFM 20.95 0.15 0.72% 20.80 20.95 20.95 20.80 12,500 3
LMG 0.30 -0.085 -22.08% 0.275 0.315 0.30 0.385 364,850 57
LODE 0.44 -0.03 -6.38% 0.475 0.48 0.44 0.47 50,000 9
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.69 0 0
LPC 0.02 0.00 0.00% 0.02 0.02 0.02 0.02 2,000 1
LPZ 4.70 0.35 8.05% 4.35 4.70 4.70 4.35 273,630 7
LSC 0.66 -0.04 -5.71% 0.70 0.70 0.66 0.70 13,160 10
LTG 15.02 0.08 0.54% 14.92 15.16 15.02 14.94 23,702,534 1,598
LTL 1.20 0.00 0.00% 1.20 1.21 1.20 1.20 59,692,090 415
M-O 18,079.16 163.19 0.91% 17,877.85 18,228.56 17,696.48 17,915.97 287,577,744 6,180
MA 0.0083 0.00 0.00% 0.0083 0.0089 0.0083 0.0083 528,400 7
MAB 0.008 -0.0002 -2.44% 0.0082 0.0082 0.008 0.0082 48,300 4
MAC 3.28 -0.01 -0.30% 3.28 3.28 3.28 3.29 3,280 1
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.52 -0.07 -11.86% 0.59 0.59 0.52 0.59 2,290 3
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.75 0.02 2.74% 0.73 0.76 0.75 0.73 149,740 14
MAXS 1.90 0.04 2.15% 1.95 1.95 1.90 1.86 32,590 7
MB 0.159 -0.001 -0.63% 0.156 0.159 0.159 0.16 4,710 2
MBC 5.01 0.01 0.20% 5.01 5.01 5.01 5.00 501 1
MBT 63.00 2.65 4.39% 60.45 63.00 63.00 60.35 201,190,114 3,711
MED 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 980 1
MEDIC 0.243 0.002 0.83% 0.243 0.243 0.243 0.241 7,290 3
MEG 2.31 0.01 0.43% 2.30 2.32 2.31 2.30 14,849,600 421
MER 427.20 0.40 0.09% 430.00 436.00 427.20 426.80 179,579,840 5,394
MFC 2,736.00 12.00 0.44% 2,724.00 2,736.00 2,736.00 2,724.00 327,260 3
MFIN 1.90 0.00 0.00% 1.86 1.90 1.90 1.90 9,460 3
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.077 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 6.00 0.05 0.84% 6.10 6.10 6.00 5.95 261,065,426 2,559
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 32,647,570 78
MREIT 13.70 0.08 0.59% 13.68 13.76 13.70 13.62 5,438,560 373
MRSGI 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 17,750 5
MVC 5.19 0.00 0.00% 5.19 5.19 5.19 5.19 1,038 1
MWC 30.00 -0.05 -0.17% 30.00 30.40 30.00 30.05 48,449,360 605
MWIDE 5.21 -0.05 -0.95% 5.26 5.32 5.21 5.26 2,918,882 97
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% 98.60 99.00 99.00 99.00 504,500 6
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.40 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.80 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.90 0 0
MYNLD 17.00 0.48 2.91% 16.54 17.10 17.00 16.52 19,865,370 1,128
NI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 47,810 9
NIKL 3.72 -0.10 -2.62% 3.76 3.79 3.72 3.82 8,522,600 666
NOW 0.37 -0.01 -2.63% 0.38 0.38 0.37 0.38 82,200 13
NRCP 1.23 0.00 0.00% 1.23 1.26 1.23 1.23 1,290,250 58
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.00 0.25 0.76% 32.75 33.30 33.00 32.75 27,717,790 1,256
OM 0.105 -0.003 -2.78% 0.111 0.111 0.105 0.108 25,890 5
OPM 0.015 0.00 0.00% 0.015 0.015 0.015 0.015 49,500 8
OPMB 0.015 0.001 7.14% 0.014 0.015 0.015 0.014 14,900 7
ORE 0.56 0.02 3.70% 0.54 0.56 0.56 0.54 195,860 17
OV 0.0099 -0.00 -1.00% 0.0099 0.0099 0.0099 0.01 14,850 1
PA 2.24 0.26 13.13% 1.99 2.30 2.24 1.98 227,070 35
PAL 4.30 0.32 8.04% 3.98 4.31 4.30 3.98 20,838,470 251
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.02 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 6.97 0 0
PBC 14.80 0.06 0.41% 14.74 14.80 14.80 14.74 209,414 7
PCOR 2.19 -0.04 -1.79% 2.23 2.23 2.19 2.23 1,876,720 96
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.57 -0.21 -4.39% 4.58 4.58 4.57 4.78 27,440 4
PGOLD 39.20 0.50 1.29% 38.70 39.75 39.20 38.70 16,549,365 775
PHA 0.19 -0.008 -4.04% 0.198 0.199 0.19 0.198 704,270 60
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
PHES 0.34 -0.09 -20.93% 0.43 0.43 0.34 0.43 200,550 14
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
PHR 0.455 -0.015 -3.19% 0.47 0.475 0.455 0.47 3,767,950 152
PIZZA 5.40 0.05 0.93% 5.45 5.45 5.40 5.35 66,086 7
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 6.10 -0.48 -7.29% 6.65 6.66 6.10 6.58 47,132,749 2,915
PMPC 7.22 -0.02 -0.28% 7.22 7.22 7.22 7.24 722 1
PNB 82.25 -0.15 -0.18% 82.40 82.90 82.25 82.40 13,229,938 707
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 16.26 -0.32 -1.93% 16.58 16.58 16.26 16.58 16,516 4
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 0.90 0.90 0.90 27,830 21
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% 994.00 994.00 994.00 994.00 596,400 3
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
PRF4D 966.00 2.50 0.26% 966.00 966.00 966.00 963.50 9,660 1
PRF4E 985.00 5.00 0.51% 985.00 985.00 985.00 980.00 1,152,450 5
PRIM 0.81 -0.01 -1.22% 0.82 0.82 0.81 0.82 17,160 7
PRMX 1.04 -0.04 -3.70% 0.96 1.04 1.04 1.08 19,280 4
PRO 1,785.86 -4.53 -0.25% 1,792.58 1,804.84 1,785.86 1,790.39 424,836,484 10,057
PSB 50.25 0.00 0.00% 50.25 50.25 50.25 50.25 210,875 27
PSE 208.00 0.00 0.00% 208.00 208.00 208.00 208.00 1,229,640 11
PSEI 5,694.92 70.75 1.26% 5,639.56 5,701.29 5,634.74 5,624.17 5,848,057,205 73,199
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 9.71 0.30 3.19% 9.45 9.94 9.71 9.41 130,022,035 1,236
PXP 2.96 0.01 0.34% 2.95 2.97 2.96 2.95 440,830 38
RCB 20.00 0.00 0.00% 20.00 20.00 20.00 20.00 4,000 1
RCI 2.33 -0.08 -3.32% 2.38 2.38 2.33 2.41 25,830 4
RCR 6.00 0.04 0.67% 6.01 6.05 6.00 5.96 60,526,384 1,610
REDC 9.70 0.00 0.00% 9.46 9.70 9.70 9.70 49,591 7
REG 3.26 0.26 8.67% 3.26 3.26 3.26 3.00 55,420 6
RFM 5.11 -0.26 -4.84% 5.18 5.18 5.11 5.37 3,664,459 529
RLC 16.02 0.00 0.00% 16.02 16.18 16.02 16.02 8,140,206 637
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
ROCK 2.69 0.16 6.32% 2.53 2.69 2.69 2.53 497,130 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 0.00 0.00 0.00% 0.00 0.00 0.00 2.96 0 0
SCC 10.90 0.04 0.37% 10.90 11.18 10.90 10.86 11,183,332 975
SECB 63.15 1.15 1.85% 62.00 63.50 63.15 62.00 4,565,459 330
SEVN 33.00 1.30 4.10% 31.70 33.00 33.00 31.70 1,375,765 41
SFI 0.049 0.00 0.00% 0.049 0.049 0.049 0.049 19,600 4
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SGI 1.11 0.04 3.74% 1.07 1.11 1.11 1.07 24,690 8
SGP 24.40 -0.60 -2.40% 24.00 24.90 24.40 25.00 33,241,470 1,044
SHLPH 7.84 0.00 0.00% 7.84 7.91 7.84 7.84 2,471,027 275
SHNG 2.84 0.04 1.43% 2.80 2.87 2.84 2.80 90,730 11
SLF 5,000.00 -80.00 -1.57% 5,060.00 5,060.00 5,000.00 5,080.00 1,025,600 5
SLI 1.74 0.01 0.58% 1.74 1.74 1.74 1.73 1,740 1
SM 535.00 -10.00 -1.83% 545.00 554.00 535.00 545.00 169,228,085 2,599
SMC 66.00 0.00 0.00% 66.00 66.10 66.00 66.00 15,262,822 517
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 76.50 -0.50 -0.65% 76.50 76.50 76.50 77.00 76,500 1
SMC2O 77.00 -0.75 -0.96% 77.65 77.65 77.00 77.75 1,338,311 24
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 74.55 -0.45 -0.60% 74.55 74.55 74.55 75.00 37,275 1
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2T 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 745 1
SMC2U 75.90 -0.05 -0.07% 75.90 75.90 75.90 75.95 2,277 2
SMC2V 76.10 0.10 0.13% 76.00 76.40 76.10 76.00 41,826 10
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2X 78.50 0.30 0.38% 78.20 78.50 78.50 78.20 62,794 6
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.20 -0.10 -0.58% 17.30 17.66 17.20 17.30 118,754,482 2,687
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.70 0.02 0.23% 8.66 8.70 8.70 8.68 124,335 13
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.34 0.00 0.00% 1.34 1.38 1.34 1.34 25,076,650 318
SRDC 30.90 0.00 0.00% 30.90 30.90 30.90 30.90 33,990 3
SSI 1.94 -0.03 -1.52% 1.94 1.94 1.94 1.97 25,220 3
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 1.19 1.19 1.19 1,205,990 12
STN 1.97 0.05 2.60% 1.97 1.97 1.97 1.92 31,520 4
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.42 0.005 1.20% 0.38 0.42 0.42 0.415 150,700 17
SVC 2,931.95 51.55 1.79% 2,891.87 2,939.36 2,872.72 2,880.40 3,003,167,182 23,601
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.119 0.00 0.00% 0.119 0.119 0.119 0.119 2,380 2
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 6.37 0.01 0.16% 6.37 6.37 6.37 6.36 1,274 2
TECH 1.40 0.08 6.06% 1.34 1.40 1.40 1.32 6,059,320 214
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,139.00 19.00 1.70% 1,130.00 1,139.00 1,139.00 1,120.00 62,087,000 884
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.05 0 0
TFHI 51.90 -1.15 -2.17% 53.05 53.05 51.90 53.05 101,730 5
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 -0.02 -1.18% 1.70 1.70 1.68 1.70 2,090,480 93
TOPA1 99.70 0.00 0.00% 99.70 99.70 99.70 99.70 25,922 9
TOPA2 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 8,120 2
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.45 -0.14 -8.81% 1.58 1.58 1.45 1.59 2,756,120 124
UBP 20.85 0.00 0.00% 20.90 21.00 20.85 20.85 627,600 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 0.0087 0.00 0.00% 0.0087 0.0087 0.0087 0.0087 8,700 1
UPSON 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 17,940 3
URC 62.00 2.90 4.91% 59.10 62.00 62.00 59.10 239,971,995 4,011
V 1.27 0.00 0.00% 1.27 1.27 1.27 1.27 47,530 4
VITA 0.48 -0.01 -2.04% 0.485 0.485 0.48 0.49 48,250 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 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 20.00 -0.90 -4.31% 20.00 20.00 20.00 20.90 40,000 1
WEB 13.68 -0.14 -1.01% 13.82 13.82 13.68 13.82 32,560,220 321
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
WLCON 5.10 -0.01 -0.20% 5.10 5.20 5.10 5.11 5,619,830 330
WPI 0.485 -0.02 -3.00% 0.50 0.50 0.485 0.50 29,990 10
X 0.233 0.00 0.00% 0.233 0.233 0.233 0.233 2,330 1
XG 2.69 0.14 5.49% 2.62 2.69 2.69 2.55 15,640 3
ZHI 0.069 0.00 0.00% 0.069 0.069 0.069 0.069 690 1

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