PSEi
5,605.53
-11.70 (-0.21%)
PSE INDEX
36,054,724
2,267,824,127.20
12
13
5
10,772
1,546,863,472.65
806,612,238.81
ALL
3,151.78
-7.08 (-0.22%)
ALL SHARES
215,292,001
2,447,469,278.81
49
78
60
16,237
1,598,844,572.67
830,117,238.81
FIN
1,761.77
5.36 (0.31%)
FINANCIALS
2,725,720
261,575,969.03
7
4
8
1,974
238,625,054.73
212,801,053.28
HDG
4,213.21
-27.74 (-0.65%)
HOLDING FIRMS
1,337,251
52,322,601.43
3
13
12
1,093
33,093,289.19
31,147,633.38
IND
7,376.25
-5.89 (-0.08%)
INDUSTRIAL
17,431,575
121,573,546.94
18
21
16
4,308
31,314,603.03
21,577,281.60
M-O
18,950.88
-288.79 (-1.50%)
MINING & OIL
68,795,715
32,590,151.89
3
9
4
742
2,579,209.11
0.00
PRO
1,754.13
16.35 (0.94%)
PROPERTY
40,518,848
468,330,531.36
8
12
11
1,982
419,372,709.25
416,453,073.83
SVC
2,885.09
-28.46 (-0.98%)
SERVICES
83,607,219
1,510,484,746.96
8
16
9
6,078
873,805,158.41
148,138,196.72
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 2.10 0 0
ABA 0.30 0.00 0.00% 0.30 0.305 0.30 0.30 212,850 12
ABG 23.05 -0.05 -0.22% 23.10 24.50 23.05 23.10 2,124,580 106
ABS 2.44 -0.03 -1.21% 2.47 2.47 2.44 2.47 19,670 7
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
AC 532.50 -5.50 -1.02% 536.50 536.50 532.50 538.00 7,992,365 191
ACE 1.39 0.00 0.00% 1.39 1.39 1.39 1.39 1,390 1
ACEN 2.60 0.02 0.78% 2.58 2.60 2.60 2.58 545,730 33
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
ACENB 1,030.00 3.00 0.29% 1,030.00 1,030.00 1,030.00 1,027.00 10,300 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,460.00 0.00 0.00% 2,490.00 2,490.00 2,460.00 2,460.00 160,050 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,900.00 0.00 0.00% 1,900.00 1,900.00 1,900.00 1,900.00 9,500 1
ACPB4 1,910.00 10.00 0.53% 1,910.00 1,910.00 1,910.00 1,900.00 219,650 3
ACR 0.96 -0.01 -1.03% 0.97 0.97 0.96 0.97 226,320 27
AETF 97.10 -0.70 -0.72% 97.80 97.80 97.10 97.80 238,947 18
AEV 39.05 0.85 2.23% 38.25 39.25 39.05 38.20 2,318,495 55
AGI 8.86 -0.04 -0.45% 8.90 9.06 8.86 8.90 321,080 18
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.06 0 0
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 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 0.00 490.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 490.00 0 0
ALCPG 500.00 0.00 0.00% 500.00 500.00 500.00 500.00 15,000 2
ALCPH 0.00 0.00 0.00% 0.00 0.00 0.00 512.50 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.24 -0.02 -0.13% 15.20 15.34 15.24 15.26 11,597,044 293
ALL 3,151.78 -7.08 -0.22% 3,152.53 3,155.03 3,140.40 3,158.86 2,447,469,279 16,237
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 225,950 19
ALTER 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 16,740 12
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 16.86 0 0
AP 45.55 -0.40 -0.87% 45.80 45.80 45.55 45.95 2,095,240 52
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 0.103 0 0
APL 0.0057 0.00 0.00% 0.0057 0.0057 0.0057 0.0057 330,600 11
APO 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 6,960 6
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 11.20 0 0
APX 16.72 -0.44 -2.56% 17.00 17.00 16.72 17.16 2,043,480 106
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.255 0.00 0.00% 0.255 0.255 0.255 0.255 5,100 2
AREIT 36.45 0.40 1.11% 36.50 36.50 36.45 36.05 2,252,910 129
ASLAG 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
AT 18.98 -0.32 -1.66% 19.00 19.28 18.98 19.30 12,500,650 198
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
AUB 46.25 0.50 1.09% 47.00 47.00 46.25 45.75 70,120 4
AXLM 0.00 0.00 0.00% 0.00 0.00 0.00 2.71 0 0
BALAI 0.31 0.03 10.71% 0.29 0.31 0.31 0.28 99,800 7
BC 6.40 -0.05 -0.78% 6.40 6.40 6.40 6.45 3,200 4
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 113.00 1.00 0.89% 112.30 113.40 113.00 112.00 18,065,958 453
BEL 0.00 0.00 0.00% 0.00 0.00 0.00 1.08 0 0
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 31,900 2
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
BLOOM 1.90 -0.01 -0.52% 1.91 1.91 1.90 1.91 1,571,510 48
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.42 -0.08 -0.76% 10.42 10.42 10.42 10.50 3,126 2
BPI 94.80 0.60 0.64% 94.20 94.80 94.80 94.20 1,952,523 374
BRN 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 2,400 3
BRNP 99.75 0.25 0.25% 99.75 99.75 99.75 99.50 998 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.20 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 103.20 0 0
BSC 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 8,480 3
C 1.13 0.03 2.73% 1.10 1.18 1.13 1.10 838,020 75
CA 0.00 0.00 0.00% 0.00 0.00 0.00 58.60 0 0
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 9.00 0 0
CBC 47.20 -0.50 -1.05% 48.00 49.65 47.20 47.70 2,263,685 80
CDC 0.53 -0.01 -1.85% 0.54 0.54 0.53 0.54 3,750 3
CEB 23.25 -0.25 -1.06% 24.00 24.00 23.25 23.50 1,305,935 45
CEBCP 29.90 -0.10 -0.33% 29.90 29.90 29.90 30.00 8,970 3
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.088 0 0
CEU 13.50 0.00 0.00% 13.96 13.98 13.50 13.50 89,860 14
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.17 0.03 2.63% 1.14 1.17 1.17 1.14 501,870 37
CIC 0.00 0.00 0.00% 0.00 0.00 0.00 10.58 0 0
CLI 1.95 -0.01 -0.51% 1.96 1.98 1.95 1.96 123,780 10
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 955.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
CNPF 31.35 0.00 0.00% 31.35 31.35 31.35 31.35 62,700 10
CNVRG 8.61 -0.23 -2.60% 8.84 8.84 8.61 8.84 6,424,802 375
COL 1.54 0.00 0.00% 1.54 1.57 1.54 1.54 82,380 11
COSCO 7.31 -0.15 -2.01% 7.46 7.46 7.31 7.46 87,005 18
CPG 0.63 -0.01 -1.56% 0.63 0.63 0.63 0.64 11,950 7
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 1,925,550 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.17 0 0
CREC 4.45 0.00 0.00% 4.45 4.45 4.45 4.45 4,450 1
CREIT 2.91 0.03 1.04% 2.88 2.91 2.91 2.88 569,910 61
CROWN 1.87 -0.01 -0.53% 1.87 1.87 1.87 1.88 24,310 2
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.345 0.025 7.81% 0.335 0.345 0.345 0.32 196,500 6
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.58 0.00 0.00% 11.58 11.58 11.58 11.58 41,688 7
DDMPR 1.04 0.00 0.00% 1.04 1.05 1.04 1.04 729,400 53
DDPR 92.50 -0.40 -0.43% 92.80 93.00 92.50 92.90 4,043,562 40
DELM 3.41 0.00 0.00% 3.41 3.41 3.41 3.41 6,820 2
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.62 0 0
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.59 0.01 1.72% 0.58 0.59 0.59 0.58 762,340 66
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.30 0 0
DMC 7.37 0.05 0.68% 7.32 7.37 7.37 7.32 1,130,856 151
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 0.00 0.00 0.00% 0.00 0.00 0.00 4.75 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.40 -0.02 -0.58% 3.42 3.45 3.40 3.42 827,400 33
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 2.50 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
EEI 1.82 0.00 0.00% 1.82 1.82 1.82 1.82 5,460 1
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 96.00 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
EMI 15.24 0.08 0.53% 15.24 15.24 15.24 15.16 9,144 2
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.30 0 0
EURO 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 1,140 1
EW 9.92 0.01 0.10% 9.91 10.00 9.92 9.91 285,856 23
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.50 0 0
FB 44.95 -0.05 -0.11% 45.00 45.00 44.95 45.00 2,544,925 32
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 0.01 1.28% 0.79 0.79 0.79 0.78 809,750 29
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 3.88 0 0
FDCPA 980.00 -20.00 -2.00% 980.00 980.00 980.00 1,000.00 39,200 1
FDCPB 991.00 0.00 0.00% 991.00 991.00 991.00 991.00 19,820 2
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.65 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 795.00 0 0
FFI 7.78 0.00 0.00% 7.78 7.78 7.78 7.78 778 1
FGEN 19.62 -0.16 -0.81% 19.74 19.78 19.62 19.78 49,070 8
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 0.06 2.11% 2.90 2.91 2.91 2.85 223,920 11
FIN 1,761.77 5.36 0.31% 1,756.74 1,764.42 1,756.74 1,756.41 261,575,969 1,974
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.70 0.01 1.45% 0.69 0.70 0.70 0.69 9,670 4
FNI 1.65 -0.05 -2.94% 1.70 1.70 1.65 1.70 143,320 17
FOOD 0.46 0.00 0.00% 0.49 0.49 0.46 0.46 68,000 5
FPH 88.00 0.00 0.00% 88.00 88.00 88.00 88.00 121,440 7
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FRUIT 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 2,640 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
GEO 0.00 0.00 0.00% 0.00 0.00 0.00 0.082 0 0
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.62 0 0
GLO 1,537.00 -6.00 -0.39% 1,543.00 1,549.00 1,537.00 1,543.00 3,497,975 105
GLOBA 1,901.00 0.00 0.00% 1,901.00 1,901.00 1,901.00 1,901.00 38,020 2
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,978.00 0 0
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 3.36 0.01 0.30% 3.36 3.36 3.36 3.35 20,160 4
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.06 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
GREEN 0.136 -0.001 -0.73% 0.137 0.137 0.136 0.137 20,310 11
GSMI 216.40 -1.80 -0.82% 218.20 218.40 216.40 218.20 1,348,076 86
GTCAP 438.60 -7.40 -1.66% 445.00 445.00 438.60 446.00 1,409,040 68
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 4,213.21 -27.74 -0.65% 4,240.66 4,247.85 4,213.21 4,240.95 52,322,601 1,093
HI 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 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 1.35 -0.05 -3.57% 1.35 1.35 1.35 1.40 94,500 4
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 804.50 -10.00 -1.23% 802.00 808.50 804.50 814.50 1,300,100,220 4,013
IDC 0.62 0.01 1.64% 0.61 0.62 0.62 0.61 14,050 15
IMI 4.96 -0.13 -2.55% 5.00 5.15 4.96 5.09 10,313,509 576
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,376.25 -5.89 -0.08% 7,381.55 7,386.67 7,350.44 7,382.14 121,573,547 4,308
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.51 -0.16 -5.99% 2.60 2.64 2.51 2.67 10,342,790 396
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.68 0 0
IPO 7.14 0.02 0.28% 7.14 7.14 7.14 7.12 714 1
IS 0.124 -0.002 -1.59% 0.124 0.124 0.124 0.126 26,040 4
JAS 1.80 0.10 5.88% 1.80 1.80 1.80 1.70 1,800 1
JFC 140.50 1.30 0.93% 139.20 141.10 140.50 139.20 27,654,757 922
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 16.82 -0.16 -0.94% 17.32 17.32 16.82 16.98 933,134 71
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.91 0.05 2.69% 1.85 1.92 1.91 1.86 3,543,690 102
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.49 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 1.35 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 12.18 -0.02 -0.16% 12.20 12.20 12.18 12.20 14,638 12
LC 0.219 -0.003 -1.35% 0.22 0.22 0.219 0.222 250,030 15
LCB 0.224 0.001 0.45% 0.224 0.224 0.224 0.223 2,240 1
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 22.85 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.405 0 0
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
LPZ 4.77 -0.13 -2.65% 4.77 4.77 4.77 4.90 14,310 1
LSC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 710 1
LTG 15.30 0.00 0.00% 15.26 15.32 15.30 15.30 1,310,750 126
LTL 1.19 -0.01 -0.83% 1.19 1.19 1.19 1.20 2,008,720 70
M-O 18,950.88 -288.79 -1.50% 19,205.22 19,205.22 18,947.20 19,239.67 32,590,152 742
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0085 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
MAC 3.34 0.00 0.00% 3.35 3.35 3.34 3.34 226,590 14
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.44 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.77 -0.01 -1.28% 0.76 0.77 0.77 0.78 3,060 3
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.161 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 60.45 -0.30 -0.49% 60.50 60.65 60.45 60.75 10,849,925 796
MED 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 980 1
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.234 0 0
MEG 2.22 0.02 0.91% 2.20 2.22 2.22 2.20 358,660 34
MER 443.00 -2.00 -0.45% 445.00 445.00 443.00 445.00 7,499,164 292
MFC 2,510.00 0.00 0.00% 2,510.00 2,510.00 2,510.00 2,510.00 188,250 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.071 0.001 1.43% 0.071 0.071 0.071 0.07 2,840 3
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 6.35 0.00 0.00% 6.38 6.40 6.35 6.35 552,913 135
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.65 -0.02 -2.99% 0.67 0.67 0.65 0.67 5,602,660 33
MREIT 13.54 0.00 0.00% 13.54 13.64 13.54 13.54 497,420 95
MRSGI 1.05 0.01 0.96% 1.05 1.05 1.05 1.04 4,200 1
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 30.35 -0.75 -2.41% 31.10 31.20 30.35 31.10 13,075,770 306
MWIDE 5.35 -0.02 -0.37% 5.37 5.37 5.35 5.37 423,760 48
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 98.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
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 99.90 0 0
MYNLD 16.70 -0.10 -0.60% 16.76 16.76 16.70 16.80 1,296,506 165
NI 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 1,500 3
NIKL 3.80 -0.05 -1.30% 3.86 3.86 3.80 3.85 2,776,060 69
NOW 0.37 0.01 2.78% 0.37 0.37 0.37 0.36 44,400 5
NRCP 1.29 0.01 0.78% 1.29 1.29 1.29 1.28 105,700 14
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.70 -0.20 -0.57% 34.85 34.85 34.70 34.90 906,825 68
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 560 1
OV 0.0097 0.00 0.00% 0.0098 0.0098 0.0097 0.0097 39,000 2
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.06 0 0
PAL 3.45 -0.11 -3.09% 3.56 3.57 3.45 3.56 113,160 16
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
PBB 6.91 0.00 0.00% 6.91 6.91 6.91 6.91 691 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.20 -0.02 -0.90% 2.22 2.22 2.20 2.22 178,590 19
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.40 -0.20 -4.35% 4.31 4.40 4.40 4.60 74,410 4
PGOLD 39.95 -0.05 -0.13% 40.00 40.30 39.95 40.00 1,124,330 108
PHA 0.159 0.00 0.00% 0.159 0.159 0.159 0.159 6,360 4
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.00 0 0
PHR 0.38 0.02 5.56% 0.37 0.40 0.38 0.36 6,301,300 289
PIZZA 5.10 0.10 2.00% 5.10 5.11 5.10 5.00 79,561 12
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.35 -0.05 -0.68% 7.40 7.40 7.35 7.40 801,848 88
PMPC 7.55 -0.03 -0.40% 7.55 7.55 7.55 7.58 755 1
PNB 73.60 -0.90 -1.21% 74.50 74.50 73.60 74.50 174,851 91
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 0.00 0.00 0.00% 0.00 0.00 0.00 16.60 0 0
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
PREIT 0.93 -0.01 -1.06% 0.93 0.93 0.93 0.94 21,390 15
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 0.00 0.00 0.00% 0.00 0.00 0.00 970.00 0 0
PRF4B 983.50 38.50 4.07% 983.50 983.50 983.50 945.00 9,835 1
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 992.50 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 945.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 987.00 0 0
PRIM 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 830 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
PRO 1,754.13 16.35 0.94% 1,742.62 1,755.90 1,741.43 1,737.78 468,330,531 1,982
PSB 55.00 5.10 10.22% 55.00 55.00 55.00 49.90 5,500 1
PSE 209.00 0.80 0.38% 208.20 209.00 209.00 208.20 104,468 8
PSEI 5,605.53 -11.70 -0.21% 5,598.06 5,609.86 5,564.47 5,617.23 2,267,824,127 10,772
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 10.46 -0.14 -1.32% 10.78 10.78 10.46 10.60 11,340,140 176
PXP 2.82 0.02 0.71% 2.80 2.85 2.82 2.80 44,980 14
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 20.00 0 0
RCI 2.34 -0.01 -0.43% 2.35 2.35 2.34 2.35 9,370 2
RCR 6.17 0.00 0.00% 6.17 6.23 6.17 6.17 1,465,892 382
REDC 9.65 -0.05 -0.52% 9.65 9.65 9.65 9.70 5,790 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.15 0.09 1.78% 5.10 5.19 5.15 5.06 210,897 49
RLC 15.78 -0.22 -1.38% 16.00 16.00 15.78 16.00 530,394 44
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
ROCK 2.42 -0.06 -2.42% 2.48 2.48 2.42 2.48 440,390 12
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 3.00 0 0
SCC 11.70 0.16 1.39% 11.56 11.80 11.70 11.54 2,757,406 146
SECB 61.35 0.00 0.00% 61.35 61.35 61.35 61.35 14,589,024 32
SEVN 30.80 -0.15 -0.48% 30.95 30.95 30.80 30.95 1,003,885 14
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.049 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
SGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.23 0 0
SGP 21.65 -0.15 -0.69% 21.65 21.90 21.65 21.80 8,160,410 178
SHLPH 7.97 -0.02 -0.25% 7.99 7.99 7.97 7.99 99,010 48
SHNG 2.95 -0.03 -1.01% 2.98 2.98 2.95 2.98 8,910 3
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,710.00 0 0
SLI 1.73 -0.02 -1.14% 1.73 1.73 1.73 1.75 1,730 1
SM 525.00 -6.00 -1.13% 530.00 530.00 525.00 531.00 2,562,305 100
SMC 62.00 0.00 0.00% 62.00 62.10 62.00 62.00 169,424 69
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 80.20 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 75.50 0.00 0.00% 75.50 75.50 75.50 75.50 1,510 1
SMC2O 76.50 -1.35 -1.73% 77.85 77.85 76.50 77.85 12,443 4
SMC2P 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 745 1
SMC2Q 74.45 -0.05 -0.07% 74.45 74.45 74.45 74.50 745 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.60 0 0
SMC2S 74.00 -0.95 -1.27% 74.00 74.00 74.00 74.95 44,400 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 75.00 -1.00 -1.32% 75.95 75.95 75.00 76.00 22,614 2
SMC2V 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 7,600 3
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 77.20 0 0
SMC2X 0.00 0.00 0.00% 0.00 0.00 0.00 78.20 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 16.22 0.42 2.66% 15.90 16.22 16.22 15.80 19,086,904 326
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.99 0.09 1.01% 9.00 9.00 8.99 8.90 77,399 8
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.21 0.01 0.83% 1.20 1.21 1.21 1.20 475,320 50
SRDC 32.00 0.00 0.00% 32.00 32.00 32.00 32.00 3,200 1
SSI 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 0.00 0.00% 1.28 1.28 1.28 1.28 412,720 23
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 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 2,885.09 -28.46 -0.98% 2,879.14 2,892.93 2,834.25 2,913.55 1,510,484,747 6,078
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.112 0 0
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 8.61 0 0
TCB2D 6.28 0.01 0.16% 6.29 6.29 6.28 6.27 9,425 2
TECH 1.05 0.00 0.00% 1.01 1.05 1.05 1.05 701,230 46
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,195.00 2.00 0.17% 1,190.00 1,202.00 1,195.00 1,193.00 27,148,435 412
TFC 50.05 0.00 0.00% 50.05 50.05 50.05 50.05 5,506 11
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
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 1.69 147,040 10
TOPA1 99.90 0.00 0.00% 99.90 99.90 99.90 99.90 118,881 6
TOPA2 101.00 0.00 0.00% 101.50 101.50 101.00 101.00 130,435 4
TUBIG 0.042 0.014 50.00% 0.042 0.042 0.042 0.028 2,515,800 22
TUGS 1.38 -0.05 -3.50% 1.41 1.41 1.38 1.43 192,770 18
UBP 20.25 0.00 0.00% 20.25 20.25 20.25 20.25 8,100 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 0.0088 0.00 0.00% 0.0088 0.0088 0.0088 0.0088 8,800 1
UPSON 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 2,310 1
URC 59.35 0.35 0.59% 59.05 59.40 59.35 59.00 2,520,346 139
V 1.30 0.00 0.00% 1.30 1.30 1.30 1.30 1,300 1
VITA 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
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 19,000 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 14.18 -0.12 -0.84% 14.00 14.18 14.18 14.30 9,657,550 59
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.51 -0.07 -1.25% 5.53 5.55 5.51 5.58 78,540 54
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.246 -0.001 -0.40% 0.247 0.247 0.246 0.247 46,890 9
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
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 Oct 15, 2026 10:13:35 AM