PSEi
5,593.49
-67.06 (-1.18%)
PSE INDEX
113,834,459
5,022,436,569.64
13
16
1
66,261
1,623,421,585.01
1,214,682,518.75
ALL
3,154.93
-20.83 (-0.66%)
ALL SHARES
729,238,628
6,407,236,123.77
84
97
60
92,946
2,240,531,998.17
1,214,682,518.75
FIN
1,857.33
18.19 (0.99%)
FINANCIALS
115,307,604
1,424,642,266.81
8
10
3
24,740
675,693,115.07
116,025,735.31
HDG
4,348.49
-15.20 (-0.35%)
HOLDING FIRMS
22,487,891
617,168,330.54
15
13
10
9,204
325,266,411.39
232,947,093.44
IND
7,265.38
-78.50 (-1.07%)
INDUSTRIAL
135,221,734
906,755,209.25
27
28
20
18,509
273,649,835.77
130,461,266.85
M-O
18,041.33
-318.05 (-1.73%)
MINING & OIL
249,801,279
224,076,607.01
3
9
8
4,965
17,279,183.22
0.00
PRO
1,778.57
-14.28 (-0.80%)
PROPERTY
62,857,555
231,429,910.12
14
17
9
10,720
22,122,111.68
0.00
SVC
2,687.77
-86.36 (-3.11%)
SERVICES
142,949,896
3,002,710,816.69
17
16
9
24,743
926,430,893.04
735,248,423.15
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 0.31 0.005 1.64% 0.30 0.31 0.31 0.305 159,500 17
ABG 22.90 0.25 1.10% 22.50 22.90 22.90 22.65 20,307,110 309
ABS 2.40 -0.06 -2.44% 2.46 2.46 2.40 2.46 117,230 18
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
AC 560.00 3.00 0.54% 555.00 566.00 560.00 557.00 71,726,295 1,804
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
ACEN 2.34 -0.06 -2.50% 2.40 2.40 2.34 2.40 62,884,590 916
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 450,000 2
ACENB 1,027.00 2.00 0.20% 1,027.00 1,028.00 1,027.00 1,025.00 6,559,395 13
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,478.00 -8.00 -0.32% 2,450.00 2,480.00 2,478.00 2,486.00 10,011,050 5
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,924.00 0.00 0.00% 1,936.00 1,936.00 1,924.00 1,924.00 11,294,000 3
ACPB4 1,940.00 -14.00 -0.72% 1,940.00 1,940.00 1,940.00 1,954.00 29,100 1
ACR 0.67 -0.08 -10.67% 0.73 0.76 0.67 0.75 20,998,330 683
AETF 96.10 -0.30 -0.31% 96.40 96.50 96.10 96.40 184,104 36
AEV 37.70 0.20 0.53% 37.20 37.95 37.70 37.50 10,830,390 355
AGI 8.88 0.09 1.02% 8.79 8.97 8.88 8.79 286,937 80
AGIW 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 7,280 2
ALCO 0.46 0.005 1.10% 0.455 0.46 0.46 0.455 218,250 9
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 480.00 -15.00 -3.03% 480.00 480.00 480.00 495.00 38,400 4
ALCPG 500.00 4.00 0.81% 500.00 500.00 500.00 496.00 1,835,000 4
ALCPH 0.00 0.00 0.00% 0.00 0.00 0.00 512.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.06 -0.26 -1.70% 15.14 15.20 15.06 15.32 45,650,532 1,682
ALL 3,154.93 -20.83 -0.66% 3,188.83 3,192.84 3,154.93 3,175.76 6,407,236,124 92,946
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.06 0.01 0.95% 1.06 1.07 1.06 1.05 254,130 27
ALTER 0.65 0.01 1.56% 0.64 0.66 0.65 0.64 106,470 24
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
ANS 15.34 -0.06 -0.39% 15.34 15.40 15.34 15.40 182,594 8
AP 43.10 0.10 0.23% 43.35 43.65 43.10 43.00 10,392,420 423
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 0.097 0 0
APL 0.0053 0.00 0.00% 0.0053 0.0053 0.0053 0.0053 501,100 28
APO 0.92 -0.01 -1.08% 0.92 0.96 0.92 0.93 447,310 49
APVI 11.00 0.08 0.73% 11.00 11.00 11.00 10.92 11,000 2
APX 15.98 -0.72 -4.31% 16.30 16.52 15.98 16.70 51,267,438 1,356
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.246 -0.003 -1.20% 0.246 0.246 0.246 0.249 2,460 1
AREIT 35.70 0.00 0.00% 35.70 35.75 35.70 35.70 36,725,170 1,005
ASLAG 1.08 -0.01 -0.92% 1.09 1.09 1.08 1.09 449,920 30
AT 15.90 -0.60 -3.64% 16.48 16.50 15.90 16.50 115,034,670 2,143
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.385 -0.005 -1.28% 0.395 0.395 0.385 0.39 312,500 7
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 42.90 -0.10 -0.23% 43.35 43.35 42.90 43.00 1,148,420 13
AXLM 2.64 -0.01 -0.38% 2.63 2.64 2.64 2.65 50,140 3
BALAI 0.285 0.00 0.00% 0.285 0.285 0.285 0.285 25,650 1
BC 5.90 0.00 0.00% 5.90 5.90 5.90 5.90 2,360 2
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 9.30 1.60 20.78% 7.69 9.30 9.30 7.70 14,713 13
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 123.30 2.50 2.07% 121.20 123.30 123.30 120.80 209,983,356 4,810
BEL 1.10 0.01 0.92% 1.09 1.10 1.10 1.09 1,176,120 6
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.028 0.001 3.70% 0.028 0.029 0.028 0.027 287,900 11
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.465 0 0
BLOOM 1.88 0.00 0.00% 1.87 1.91 1.88 1.88 10,828,230 140
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.08 -0.10 -0.98% 10.18 10.18 10.08 10.18 47,481 15
BPI 99.60 0.70 0.71% 99.10 100.00 99.60 98.90 125,236,442 3,542
BRN 0.78 -0.02 -2.50% 0.80 0.81 0.78 0.80 103,260 8
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 0.00 101.90 0 0
BRNPC 102.30 -0.20 -0.20% 100.60 102.30 102.30 102.50 617,484 15
BSC 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 59,870 7
C 1.00 -0.03 -2.91% 1.00 1.03 1.00 1.03 481,900 24
CA 55.80 0.00 0.00% 55.80 55.80 55.80 55.80 1,674 3
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 8.65 0.14 1.65% 8.65 8.65 8.65 8.51 4,325 1
CBC 50.40 0.40 0.80% 50.00 50.50 50.40 50.00 23,867,494 309
CDC 0.52 0.00 0.00% 0.52 0.53 0.52 0.52 18,770 7
CEB 23.35 -1.05 -4.30% 24.50 24.50 23.35 24.40 2,645,010 268
CEBCP 28.50 -1.45 -4.84% 28.70 28.70 28.50 29.95 543,580 6
CEI 0.088 0.00 0.00% 0.088 0.088 0.088 0.088 4,400 2
CEU 10.40 -0.10 -0.95% 10.50 10.50 10.40 10.50 56,446 17
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.06 -0.02 -1.85% 1.08 1.08 1.06 1.08 9,139,880 111
CIC 10.78 0.04 0.37% 10.74 10.78 10.78 10.74 5,386 2
CLI 1.91 0.01 0.53% 1.90 1.91 1.91 1.90 55,370 5
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 952.00 0 0
CLIA2 1,000.00 -20.00 -1.96% 1,000.00 1,000.00 1,000.00 1,020.00 70,000 2
CNPF 28.40 -0.40 -1.39% 28.55 28.55 28.40 28.80 15,180,040 452
CNVRG 9.00 0.21 2.39% 8.80 9.00 9.00 8.79 6,509,457 504
COL 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 165,530 42
COSCO 7.56 0.16 2.16% 7.40 7.80 7.56 7.40 2,584,366 130
CPG 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 273,410 19
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.00 -2.80 -2.78% 98.00 98.00 98.00 100.80 15,680 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
CREC 4.40 -0.01 -0.23% 4.50 4.50 4.40 4.41 118,740 12
CREIT 2.77 0.02 0.73% 2.80 2.80 2.77 2.75 2,428,970 241
CROWN 1.85 0.05 2.78% 1.84 1.85 1.85 1.80 880,390 14
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 12.96 0 0
CTS 0.30 -0.03 -9.09% 0.325 0.325 0.30 0.33 66,500 4
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 13.08 -0.08 -0.61% 13.16 13.18 13.08 13.16 3,702,028 109
DDMPR 1.04 0.00 0.00% 1.03 1.04 1.04 1.04 822,470 78
DDPR 90.50 0.50 0.56% 91.40 91.40 90.50 90.00 1,819 2
DELM 3.20 0.00 0.00% 3.22 3.22 3.20 3.20 12,840 3
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.54 0.00 0.00% 0.54 0.55 0.54 0.54 2,922,370 168
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
DMC 6.64 -0.09 -1.34% 6.73 6.79 6.64 6.73 8,351,275 464
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 0.00 0.00% 4.75 4.75 4.75 4.75 23,750 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.47 0.01 0.29% 3.47 3.51 3.47 3.46 1,113,140 72
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 0.99 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.81 0 0
ECVC 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 6,000 2
EEI 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 3,600 1
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.20 -0.10 -0.10% 96.20 96.20 96.20 96.30 48,100 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
ELI 0.102 0.001 0.99% 0.101 0.102 0.102 0.101 15,230 5
EMI 15.16 -0.04 -0.26% 15.20 15.24 15.16 15.20 30,419,050 34
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.17 0 0
EURO 1.40 -0.05 -3.45% 1.45 1.45 1.40 1.45 45,680 12
EW 9.35 -0.27 -2.81% 9.63 9.68 9.35 9.62 5,064,606 134
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
FB 47.20 1.25 2.72% 47.45 47.65 47.20 45.95 3,784,305 202
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 0.80 0.01 1.27% 0.79 0.80 0.80 0.79 1,314,610 32
FDC 3.90 0.09 2.36% 3.90 3.90 3.90 3.81 163,800 3
FDCPA 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 2,970,000 1
FDCPB 960.00 -10.00 -1.03% 970.00 970.00 960.00 970.00 1,222,000 4
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.55 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 780.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.70 0 0
FGEN 19.68 0.38 1.97% 19.28 19.78 19.68 19.30 1,067,888 107
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 2.89 176,460 22
FIN 1,857.33 18.19 0.99% 1,842.82 1,857.33 1,842.32 1,839.14 1,424,642,267 24,740
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.51 0 0
FJPB 2.40 0.16 7.14% 2.27 2.40 2.40 2.24 4,670 2
FLI 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 65,990 39
FNI 1.54 -0.03 -1.91% 1.58 1.61 1.54 1.57 2,260,470 110
FOOD 0.54 0.02 3.85% 0.52 0.55 0.54 0.52 113,610 46
FPH 83.00 3.00 3.75% 80.80 83.00 83.00 80.00 4,257,522 46
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
FRUIT 0.63 0.01 1.61% 0.63 0.63 0.63 0.62 8,820 4
FYN 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FYNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GCASH 7.42 -0.03 -0.40% 7.49 7.50 7.42 7.45 754,268,517 9,255
GEO 0.08 0.00 0.00% 0.08 0.08 0.08 0.08 4,800 3
GERI 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 12,810 2
GLO 1,445.00 6.00 0.42% 1,449.00 1,453.00 1,445.00 1,439.00 47,868,585 1,550
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,940.00 0 0
GLOBB 1,975.00 0.00 0.00% 1,975.00 1,975.00 1,975.00 1,975.00 217,000 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 3.18 -0.02 -0.63% 3.21 3.21 3.18 3.20 547,390 29
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.13 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GREEN 0.125 -0.004 -3.10% 0.129 0.129 0.125 0.129 565,470 38
GSMI 211.00 -0.20 -0.09% 211.20 212.00 211.00 211.20 1,877,126 172
GTCAP 431.40 -3.60 -0.83% 445.00 445.00 431.40 435.00 27,133,974 485
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 4,348.49 -15.20 -0.35% 4,365.36 4,399.06 4,334.07 4,363.69 617,168,331 9,204
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.88 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.36 0.00 0.00% 1.35 1.36 1.36 1.36 108,290 7
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 747.00 -33.00 -4.23% 795.00 805.00 747.00 780.00 1,787,947,340 14,990
IDC 0.57 -0.03 -5.00% 0.58 0.58 0.57 0.60 36,600 6
IMI 5.50 0.05 0.92% 5.46 5.64 5.50 5.45 3,713,326 366
IMP 1.09 0.17 18.48% 1.09 1.09 1.09 0.92 2,180 2
IND 7,265.38 -78.50 -1.07% 7,364.67 7,364.67 7,265.38 7,343.88 906,755,209 18,509
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.75 0.00 0.00% 2.76 2.78 2.75 2.75 2,926,940 137
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
IPO 6.80 -0.19 -2.72% 6.80 6.80 6.80 6.99 680 1
IS 0.133 0.002 1.53% 0.134 0.134 0.133 0.131 36,100 10
JAS 1.85 -0.24 -11.48% 2.09 2.10 1.85 2.09 90,410 13
JFC 153.70 -1.30 -0.84% 156.80 157.00 153.70 155.00 23,077,560 2,238
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 17.62 0.02 0.11% 17.60 17.70 17.62 17.60 3,069,428 253
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.09 0 0
KEEPR 1.76 -0.04 -2.22% 1.79 1.81 1.76 1.80 5,419,360 99
KEP 2.41 0.01 0.42% 2.41 2.41 2.41 2.40 12,050 1
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 9.48 -0.32 -3.27% 9.70 9.70 9.48 9.80 25,904 9
LC 0.228 0.00 0.00% 0.227 0.228 0.228 0.228 6,502,460 108
LCB 0.221 -0.004 -1.78% 0.225 0.225 0.221 0.225 459,930 17
LFM 19.38 0.00 0.00% 19.38 19.38 19.38 19.38 21,318 3
LMG 0.33 0.035 11.86% 0.33 0.33 0.33 0.295 3,300 1
LODE 0.42 0.00 0.00% 0.42 0.42 0.42 0.42 4,200 1
LOTO 1.65 -0.03 -1.79% 1.65 1.65 1.65 1.68 1,650 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.02 0 0
LPZ 4.32 0.01 0.23% 4.32 4.40 4.32 4.31 122,560 5
LSC 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 3,250 3
LTG 15.32 0.10 0.66% 15.22 15.38 15.32 15.22 35,886,058 1,080
LTL 1.18 0.00 0.00% 1.19 1.19 1.18 1.18 8,809,130 312
M-O 18,041.33 -318.05 -1.73% 18,213.19 18,213.19 17,907.77 18,359.38 224,076,607 4,965
MA 0.0082 -0.0002 -2.38% 0.0082 0.0082 0.0082 0.0084 473,700 13
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0084 0 0
MAC 3.35 0.02 0.60% 3.35 3.35 3.35 3.33 10,050 3
MACAY 5.82 -0.04 -0.68% 5.82 5.82 5.82 5.86 582 1
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.72 -0.04 -5.26% 0.76 0.76 0.72 0.76 153,080 11
MAXS 1.92 0.06 3.23% 1.86 1.92 1.92 1.86 158,120 12
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.16 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 0 0
MBT 61.00 0.05 0.08% 61.00 61.35 61.00 60.95 154,233,033 5,104
MED 0.094 0.00 0.00% 0.094 0.094 0.094 0.094 1,880 1
MEDIC 0.236 -0.004 -1.67% 0.24 0.24 0.236 0.24 7,160 2
MEG 2.23 0.02 0.91% 2.22 2.25 2.23 2.21 12,755,870 758
MER 415.00 -15.00 -3.49% 429.00 429.40 415.00 430.00 233,494,152 3,974
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,722.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 700 1
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 6.30 0.10 1.61% 6.30 6.38 6.30 6.20 97,909,026 2,130
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.57 -0.01 -1.72% 0.58 0.58 0.57 0.58 16,061,440 122
MREIT 13.40 -0.04 -0.30% 13.44 13.46 13.40 13.44 5,421,898 431
MRSGI 1.06 -0.01 -0.93% 1.07 1.09 1.06 1.07 26,140 8
MVC 5.50 0.51 10.22% 4.99 5.91 5.50 4.99 152,280 17
MWC 29.00 0.00 0.00% 29.15 29.40 29.00 29.00 24,399,200 529
MWIDE 5.28 -0.02 -0.38% 5.30 5.30 5.28 5.30 2,199,832 87
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 0.00 100.00 0 0
MWP6B 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 3,960,000 2
MWP6C 100.10 0.10 0.10% 100.00 100.10 100.10 100.00 400,300 6
MWP7A 99.05 0.00 0.00% 99.05 99.05 99.05 99.05 148,575 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.90 0 0
MYNLD 16.78 -0.20 -1.18% 16.98 17.00 16.78 16.98 19,565,680 836
NI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 1,040 2
NIKL 3.85 -0.01 -0.26% 3.89 3.90 3.85 3.86 4,102,320 171
NOW 0.36 0.01 2.86% 0.35 0.365 0.36 0.35 308,250 26
NRCP 1.33 -0.06 -4.32% 1.40 1.44 1.33 1.39 5,540,090 230
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.60 -0.10 -0.30% 33.45 33.60 33.60 33.70 28,373,230 532
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
OPM 0.015 0.001 7.14% 0.015 0.015 0.015 0.014 12,000 7
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 8,400 2
ORE 0.54 0.01 1.89% 0.53 0.54 0.54 0.53 56,120 3
OV 0.011 0.001 10.00% 0.01 0.011 0.011 0.01 1,370,200 17
PA 2.02 0.03 1.51% 1.96 2.02 2.02 1.99 74,930 9
PAL 4.27 0.01 0.23% 4.26 4.27 4.27 4.26 1,672,090 77
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
PBB 6.50 -0.10 -1.52% 6.60 6.61 6.50 6.60 259,965 34
PBC 14.64 -0.16 -1.08% 14.64 14.64 14.64 14.80 14,640 2
PCOR 2.19 0.00 0.00% 2.19 2.20 2.19 2.19 498,730 50
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.90 0.10 2.08% 4.80 4.90 4.90 4.80 170,250 5
PGOLD 40.50 1.60 4.11% 39.75 40.55 40.50 38.90 112,580,470 1,868
PHA 0.213 -0.002 -0.93% 0.21 0.213 0.213 0.215 280,000 19
PHC 1.62 0.00 0.00% 1.62 1.62 1.62 1.62 1,620 1
PHES 0.38 -0.02 -5.00% 0.38 0.38 0.38 0.40 3,800 1
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.02 0 0
PHR 0.47 -0.02 -4.08% 0.50 0.50 0.47 0.49 2,443,400 64
PIZZA 5.20 0.00 0.00% 5.20 5.20 5.20 5.20 1,560 3
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 6.03 0.18 3.08% 5.85 6.10 6.03 5.85 16,826,733 597
PMPC 7.20 0.00 0.00% 7.20 7.20 7.20 7.20 1,440 2
PNB 80.05 0.05 0.06% 80.00 80.60 80.05 80.00 17,759,625 315
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 16.22 -0.22 -1.34% 16.04 16.22 16.22 16.44 145,738 14
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 0.90 0.01 1.12% 0.90 0.91 0.90 0.89 255,060 25
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 -1.00 -0.10% 995.00 995.00 994.00 995.00 1,999,940 3
PRF4B 992.00 26.00 2.69% 992.00 992.00 992.00 966.00 9,920 1
PRF4C 980.00 -5.00 -0.51% 980.00 980.00 980.00 985.00 17,738,000 2
PRF4D 987.00 18.50 1.91% 987.00 987.00 987.00 968.50 9,870 1
PRF4E 989.00 1.00 0.10% 984.00 989.00 989.00 988.00 207,640 6
PRIM 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 5,330 3
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
PRO 1,778.57 -14.28 -0.80% 1,790.26 1,794.25 1,778.57 1,792.85 231,429,910 10,720
PSB 50.85 -3.15 -5.83% 52.50 52.50 50.85 54.00 153,659 27
PSE 205.20 -0.80 -0.39% 205.00 205.40 205.20 206.00 221,416 7
PSEI 5,593.49 -67.06 -1.18% 5,690.93 5,712.59 5,593.49 5,660.55 5,022,436,570 66,261
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 10.00 -0.04 -0.40% 9.90 10.14 10.00 10.04 13,812,522 322
PXP 2.79 0.00 0.00% 2.79 2.79 2.79 2.79 44,180 7
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 20.00 0 0
RCI 2.30 0.00 0.00% 2.30 2.31 2.30 2.30 18,410 6
RCR 6.00 -0.02 -0.33% 6.03 6.06 6.00 6.02 39,488,964 3,173
REDC 9.66 0.01 0.10% 9.65 9.70 9.66 9.65 35,656 10
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.26 0 0
RFM 5.13 0.03 0.59% 5.10 5.13 5.13 5.10 779,876 248
RLC 15.98 0.18 1.14% 15.90 16.08 15.98 15.80 4,249,398 243
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
ROCK 2.83 -0.14 -4.71% 2.96 2.96 2.83 2.97 4,677,270 129
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 2.95 0 0
SCC 10.40 0.16 1.56% 10.24 10.62 10.40 10.24 26,385,654 761
SECB 62.10 0.00 0.00% 61.90 62.35 62.10 62.10 8,316,692 151
SEVN 32.00 0.00 0.00% 32.00 32.00 32.00 32.00 5,945,365 52
SFI 0.047 0.00 0.00% 0.047 0.047 0.047 0.047 4,700 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SGI 1.19 0.01 0.85% 1.18 1.20 1.19 1.18 62,320 9
SGP 21.45 0.20 0.94% 21.50 22.00 21.45 21.25 8,330,260 258
SHLPH 7.79 -0.01 -0.13% 7.80 7.90 7.79 7.80 1,747,393 218
SHNG 2.71 -0.10 -3.56% 2.80 2.81 2.71 2.81 1,296,520 54
SLF 4,500.00 -2.00 -0.04% 4,502.00 4,502.00 4,500.00 4,502.00 2,137,530 7
SLI 1.73 0.00 0.00% 1.73 1.73 1.73 1.73 8,620 3
SM 558.00 -7.00 -1.24% 565.00 572.00 558.00 565.00 159,396,840 3,496
SMC 65.00 -1.00 -1.52% 66.00 66.00 65.00 66.00 1,412,923 431
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 78.00 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2O 77.70 0.00 0.00% 77.70 77.70 77.70 77.70 777 1
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.15 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 74.55 0 0
SMC2S 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 5,014,595 3
SMC2T 75.25 0.00 0.00% 75.25 75.25 75.25 75.25 5,041,750 1
SMC2U 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 5,550,750 6
SMC2V 76.05 -0.05 -0.07% 76.10 76.10 76.05 76.10 22,056 5
SMC2W 76.50 0.50 0.66% 76.50 76.50 76.50 76.00 38,250 1
SMC2X 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 780 1
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.22 -0.24 -1.37% 17.46 17.50 17.22 17.46 44,776,178 1,680
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.38 -0.09 -0.95% 9.40 9.40 9.38 9.47 106,972 18
SPM 2.28 0.01 0.44% 2.30 2.30 2.28 2.27 25,140 5
SPNEC 1.25 -0.02 -1.57% 1.27 1.29 1.25 1.27 15,011,860 340
SRDC 28.90 -0.20 -0.69% 29.10 29.10 28.90 29.10 8,710 3
SSI 1.90 -0.03 -1.55% 1.90 1.90 1.90 1.93 11,400 4
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 0.00 0.00% 1.21 1.22 1.22 1.22 52,330 8
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 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 0.40 0 0
SVC 2,687.77 -86.36 -3.11% 2,816.65 2,833.61 2,687.77 2,774.13 3,002,710,817 24,743
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.127 0.007 5.83% 0.127 0.127 0.127 0.12 1,270 1
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.08 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 6.39 0.00 0.00% 6.39 6.39 6.39 6.39 1,917 2
TECH 1.17 -0.01 -0.85% 1.17 1.20 1.17 1.18 831,580 84
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,059.00 -25.00 -2.31% 1,081.00 1,085.00 1,059.00 1,084.00 224,999,785 3,369
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 53.05 -0.05 -0.09% 53.05 53.05 53.05 53.10 136,869 4
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 1.85 0.00 0.00% 1.86 1.87 1.85 1.85 2,318,780 132
TOPA1 100.00 -0.10 -0.10% 99.90 100.00 100.00 100.10 30,988 5
TOPA2 100.80 0.10 0.10% 100.80 100.80 100.80 100.70 3,024 3
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.43 0.02 1.42% 1.40 1.43 1.43 1.41 256,100 32
UBP 20.40 0.10 0.49% 20.40 20.40 20.40 20.30 6,120 2
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 0.0086 0.00 0.00% 0.0086 0.0086 0.0086 0.0086 86,000 2
UPSON 0.84 0.06 7.69% 0.78 0.84 0.84 0.78 447,030 39
URC 61.50 -1.40 -2.23% 62.80 62.85 61.50 62.90 110,441,293 1,996
V 1.29 0.01 0.78% 1.27 1.29 1.29 1.28 66,130 7
VITA 0.48 0.00 0.00% 0.475 0.48 0.48 0.48 105,250 6
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 3,800 2
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 20.00 0 0
WEB 12.50 0.30 2.46% 12.20 12.58 12.50 12.20 36,633,600 372
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
WLCON 5.10 0.05 0.99% 5.05 5.15 5.10 5.05 2,254,416 94
WPI 0.425 -0.05 -10.53% 0.425 0.425 0.425 0.475 4,250 1
X 0.234 -0.002 -0.85% 0.233 0.234 0.234 0.236 55,660 4
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.57 0 0
ZHI 0.063 0.00 0.00% 0.063 0.063 0.063 0.063 630 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Nov 13, 2026 04:35:00 PM