PSEi
5,693.20
-22.95 (-0.40%)
PSE INDEX
79,318,534
4,289,010,002.62
16
12
2
70,284
1,129,601,953.71
596,180,249.32
ALL
3,200.62
-3.56 (-0.11%)
ALL SHARES
939,397,914
6,078,115,780.40
81
85
65
99,477
1,700,585,041.32
596,180,249.32
FIN
1,843.76
-1.78 (-0.10%)
FINANCIALS
165,153,904
1,822,924,816.23
9
9
3
26,635
632,882,504.74
55,439,246.18
HDG
4,397.07
-14.44 (-0.33%)
HOLDING FIRMS
24,421,399
542,645,017.08
21
11
6
12,459
97,826,005.55
21,199,993.15
IND
7,477.30
108.48 (1.47%)
INDUSTRIAL
103,237,522
1,058,600,988.38
23
25
16
25,151
140,767,845.97
0.00
M-O
19,106.31
-295.10 (-1.52%)
MINING & OIL
122,499,486
170,241,229.23
3
7
8
3,446
15,286,602.11
0.00
PRO
1,793.67
13.27 (0.75%)
PROPERTY
66,581,450
320,772,415.78
11
16
13
10,798
75,914,570.39
0.00
SVC
2,784.39
-56.33 (-1.98%)
SERVICES
454,060,524
2,162,014,757.08
13
16
15
20,917
737,622,299.47
519,541,010.00
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 0.30 -0.01 -3.23% 0.305 0.305 0.30 0.31 342,500 28
ABG 21.90 0.40 1.86% 21.50 22.20 21.90 21.50 22,798,015 610
ABS 2.50 0.00 0.00% 2.49 2.50 2.50 2.50 734,780 15
ABSP 2.32 -0.10 -4.13% 2.32 2.32 2.32 2.42 25,520 2
AC 560.00 3.00 0.54% 557.00 561.50 560.00 557.00 156,555,635 1,610
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
ACEN 2.61 -0.07 -2.61% 2.65 2.66 2.61 2.68 28,664,800 506
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 100,000 1
ACENB 1,026.00 -2.00 -0.19% 1,026.00 1,026.00 1,026.00 1,028.00 5,130 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,486.00 30.00 1.22% 2,486.00 2,486.00 2,486.00 2,456.00 24,860 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,924.00 4.00 0.21% 1,924.00 1,924.00 1,924.00 1,920.00 28,860 1
ACPB4 1,955.00 20.00 1.03% 1,955.00 1,955.00 1,955.00 1,935.00 97,750 2
ACR 0.81 -0.07 -7.95% 0.88 0.88 0.81 0.88 12,150,050 445
AETF 96.90 -0.10 -0.10% 97.00 97.00 96.90 97.00 147,235 33
AEV 37.75 0.15 0.40% 37.70 38.00 37.75 37.60 51,618,685 1,058
AGI 8.89 0.03 0.34% 8.87 9.00 8.89 8.86 5,977,092 801
AGIW 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 228,800 3
ALCO 0.425 0.00 0.00% 0.425 0.425 0.425 0.425 38,250 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 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 0.00 496.00 0 0
ALCPH 512.00 -3.00 -0.58% 512.00 512.00 512.00 515.00 5,120 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.34 0.06 0.39% 15.24 15.34 15.34 15.28 68,758,568 1,855
ALL 3,200.62 -3.56 -0.11% 3,203.20 3,211.81 3,196.28 3,204.18 6,078,115,780 99,477
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.09 0.00 0.00% 1.06 1.09 1.09 1.09 138,150 29
ALTER 0.65 -0.01 -1.52% 0.66 0.66 0.65 0.66 472,840 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 15.50 -0.32 -2.02% 15.50 15.50 15.50 15.82 154,730 4
AP 44.00 0.50 1.15% 44.00 44.40 44.00 43.50 26,812,590 350
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.096 0.00 0.00% 0.094 0.096 0.096 0.096 1,900 2
APL 0.0054 0.0004 8.00% 0.005 0.0054 0.0054 0.005 2,051,000 72
APO 1.00 -0.02 -1.96% 1.02 1.02 1.00 1.02 93,030 13
APVI 10.92 -0.10 -0.91% 10.92 10.92 10.92 11.02 6,552 1
APX 17.56 -0.34 -1.90% 17.50 17.56 17.56 17.90 70,297,778 1,167
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.249 0.003 1.22% 0.249 0.249 0.249 0.246 4,980 2
AREIT 35.60 -0.20 -0.56% 35.80 35.80 35.60 35.80 22,023,405 1,264
ASLAG 1.13 0.03 2.73% 1.11 1.14 1.13 1.10 329,790 23
AT 17.82 -0.86 -4.60% 18.00 18.30 17.82 18.68 73,011,244 1,261
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.39 0.00 0.00% 0.405 0.405 0.39 0.39 237,000 8
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.30 -0.10 -0.23% 43.40 43.40 43.30 43.40 1,306,220 16
AXLM 0.00 0.00 0.00% 0.00 0.00 0.00 2.75 0 0
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
BC 0.00 0.00 0.00% 0.00 0.00 0.00 5.90 0 0
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 7.70 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 122.70 0.70 0.57% 122.00 122.70 122.70 122.00 288,717,300 6,897
BEL 1.09 0.00 0.00% 1.09 1.12 1.09 1.09 1,255,200 10
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 0.029 826,100 21
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.465 0 0
BLOOM 1.90 0.01 0.53% 1.89 1.95 1.90 1.89 7,054,150 208
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.18 0.08 0.79% 10.10 10.20 10.18 10.10 338,598 12
BPI 99.00 0.40 0.41% 98.60 99.25 99.00 98.60 89,007,589 2,169
BRN 0.81 -0.02 -2.41% 0.83 0.83 0.81 0.83 60,810 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 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
BSC 0.106 0.00 0.00% 0.106 0.107 0.106 0.106 134,940 15
C 1.02 -0.04 -3.77% 1.05 1.05 1.02 1.06 375,960 26
CA 0.00 0.00 0.00% 0.00 0.00 0.00 57.10 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 8.80 0 0
CBC 48.05 -1.95 -3.90% 49.95 49.95 48.05 50.00 41,236,761 640
CDC 0.52 0.02 4.00% 0.51 0.53 0.52 0.50 68,310 19
CEB 25.15 0.45 1.82% 24.55 25.30 25.15 24.70 1,041,760 160
CEBCP 29.95 1.30 4.54% 28.65 29.95 29.95 28.65 8,725 2
CEI 0.088 0.00 0.00% 0.089 0.089 0.088 0.088 12,440 5
CEU 11.26 0.26 2.36% 11.00 11.28 11.26 11.00 101,680 28
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.11 0.01 0.91% 1.09 1.12 1.11 1.10 173,270 15
CIC 0.00 0.00 0.00% 0.00 0.00 0.00 10.80 0 0
CLI 1.94 -0.01 -0.51% 1.94 1.94 1.94 1.95 32,980 3
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 951.50 0 0
CLIA2 1,010.00 5.00 0.50% 1,005.00 1,021.00 1,010.00 1,005.00 260,005 8
CNPF 29.40 0.90 3.16% 28.50 29.80 29.40 28.50 35,329,480 748
CNVRG 9.09 0.04 0.44% 8.98 9.10 9.09 9.05 12,035,033 729
COL 1.07 -0.11 -9.32% 1.15 1.15 1.07 1.18 1,235,340 130
COSCO 7.45 0.10 1.36% 7.40 7.46 7.45 7.35 3,061,984 172
CPG 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 946,900 27
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 1.90 0 0
CREC 4.45 -0.07 -1.55% 4.50 4.50 4.45 4.52 40,400 4
CREIT 2.80 0.02 0.72% 2.79 2.82 2.80 2.78 2,845,910 250
CROWN 1.80 -0.03 -1.64% 1.80 1.80 1.80 1.83 97,200 17
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 12.96 0 0
CTS 0.33 0.01 3.13% 0.33 0.34 0.33 0.32 637,150 11
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 13.10 0.26 2.02% 12.84 13.20 13.10 12.84 6,327,014 195
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 444,410 66
DDPR 91.00 -0.05 -0.05% 91.05 91.05 91.00 91.05 505,201 17
DELM 3.28 -0.13 -3.81% 3.41 3.41 3.28 3.41 6,690 2
DFNN 0.63 0.02 3.28% 0.63 0.63 0.63 0.61 8,820 5
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.55 0.00 0.00% 0.54 0.55 0.55 0.55 3,815,840 274
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
DMC 6.83 0.03 0.44% 6.80 6.90 6.83 6.80 11,192,951 578
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 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.55 0.10 2.90% 3.45 3.57 3.55 3.45 2,039,610 157
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 0.00 0.00% 0.87 0.99 0.99 0.99 6,670 7
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.81 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
EEI 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 1,800 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 96.30 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 0.025 0.00 0.00% 0.025 0.025 0.025 0.025 5,000 1
ELI 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 83,000 3
EMI 15.18 0.02 0.13% 15.22 15.22 15.18 15.16 2,442,044 26
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.17 0 0
EURO 1.50 0.16 11.94% 1.34 1.59 1.50 1.34 1,553,380 69
EW 9.67 0.02 0.21% 9.98 9.98 9.67 9.65 3,465,939 60
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
FB 47.55 -0.35 -0.73% 47.80 47.80 47.55 47.90 6,632,880 198
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 1,011.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FCG 0.79 0.00 0.00% 0.79 0.80 0.79 0.79 5,463,770 46
FDC 3.81 0.00 0.00% 3.81 3.81 3.81 3.81 26,670 4
FDCPA 990.00 -2.00 -0.20% 990.00 990.00 990.00 992.00 118,800 7
FDCPB 970.00 10.00 1.04% 970.00 970.00 970.00 960.00 19,400 1
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 0.00 790.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.70 0 0
FGEN 19.54 -0.26 -1.31% 19.56 19.76 19.54 19.80 672,160 72
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.89 0.01 0.35% 2.89 2.90 2.89 2.88 109,930 24
FIN 1,843.76 -1.78 -0.10% 1,842.99 1,843.76 1,825.82 1,845.54 1,822,924,816 26,635
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.51 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.24 0 0
FLI 0.70 0.00 0.00% 0.68 0.70 0.70 0.70 49,610 24
FNI 1.55 0.03 1.97% 1.53 1.55 1.55 1.52 517,910 54
FOOD 0.52 -0.04 -7.14% 0.55 0.56 0.52 0.56 610,560 74
FPH 80.80 -0.20 -0.25% 81.20 81.25 80.80 81.00 8,191,134 48
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
FRUIT 0.64 -0.01 -1.54% 0.65 0.65 0.64 0.65 79,380 9
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 7.21 0.16 2.27% 7.10 7.32 7.21 7.05 1,105,792,446 9,964
GEO 0.08 0.003 3.90% 0.077 0.08 0.08 0.077 29,270 5
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 359,600 9
GLO 1,454.00 -5.00 -0.34% 1,459.00 1,480.00 1,454.00 1,459.00 75,804,650 2,001
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 1,283,750 1
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 3.20 -0.04 -1.23% 3.24 3.25 3.20 3.24 289,380 33
GMAP 3.12 0.00 0.00% 3.12 3.13 3.12 3.12 209,660 13
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GREEN 0.13 0.003 2.36% 0.129 0.131 0.13 0.127 872,150 52
GSMI 211.20 1.20 0.57% 210.00 213.00 211.20 210.00 3,051,830 182
GTCAP 459.60 4.60 1.01% 460.00 460.80 459.60 455.00 16,605,410 443
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 4,397.07 -14.44 -0.33% 4,407.30 4,413.61 4,370.90 4,411.51 542,645,017 12,459
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 1.38 0.00 0.00% 1.31 1.38 1.38 1.38 80,700 5
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 780.00 -20.00 -2.50% 800.00 810.00 780.00 800.00 1,316,217,415 12,077
IDC 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 4,880 4
IMI 5.62 -0.02 -0.35% 5.64 5.67 5.62 5.64 7,691,627 362
IMP 0.92 0.02 2.22% 0.92 0.92 0.92 0.90 2,760 1
IND 7,477.30 108.48 1.47% 7,377.82 7,481.68 7,377.82 7,368.82 1,058,600,988 25,151
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.82 0.11 4.06% 2.71 2.84 2.82 2.71 7,839,860 224
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
IPO 6.99 0.00 0.00% 6.99 6.99 6.99 6.99 699 1
IS 0.133 0.00 0.00% 0.133 0.137 0.133 0.133 172,970 17
JAS 2.00 -0.14 -6.54% 2.14 2.16 2.00 2.14 31,750 11
JFC 155.00 7.50 5.08% 147.50 155.00 155.00 147.50 152,740,135 3,823
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 17.50 0.10 0.57% 17.40 17.96 17.50 17.40 38,028,492 2,067
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.09 0 0
KEEPR 1.82 -0.02 -1.09% 1.84 1.85 1.82 1.84 2,067,750 109
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 9.80 0.00 0.00% 9.80 9.80 9.80 9.80 3,920 3
LC 0.23 -0.004 -1.71% 0.231 0.236 0.23 0.234 5,654,880 113
LCB 0.234 0.00 0.00% 0.234 0.234 0.234 0.234 7,020 2
LFM 19.44 -0.06 -0.31% 19.44 19.44 19.44 19.50 3,888 1
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
LODE 0.41 -0.005 -1.20% 0.425 0.425 0.41 0.415 40,550 6
LOTO 1.80 0.12 7.14% 1.87 1.87 1.80 1.68 85,110 13
LPC 0.02 0.00 0.00% 0.02 0.02 0.02 0.02 28,000 5
LPZ 4.33 -0.07 -1.59% 4.40 4.40 4.33 4.40 158,080 5
LSC 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 3,250 1
LTG 15.40 0.30 1.99% 15.10 15.40 15.40 15.10 46,773,960 1,335
LTL 1.20 0.00 0.00% 1.19 1.20 1.20 1.20 14,609,210 299
M-O 19,106.31 -295.10 -1.52% 19,102.50 19,110.08 18,895.17 19,401.41 170,241,229 3,446
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0085 0 0
MAB 0.0084 -0.0001 -1.18% 0.0085 0.0085 0.0084 0.0085 59,100 4
MAC 3.36 0.06 1.82% 3.31 3.38 3.36 3.30 395,470 17
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.56 -0.02 -3.45% 0.54 0.56 0.56 0.58 28,410 8
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 328,500 7
MAXS 1.90 0.00 0.00% 1.87 1.90 1.90 1.90 13,210 3
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 -0.55 -0.89% 61.05 61.50 61.00 61.55 179,370,510 5,112
MED 0.094 0.00 0.00% 0.094 0.094 0.094 0.094 3,760 4
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
MEG 2.22 -0.03 -1.33% 2.27 2.28 2.22 2.25 39,101,580 1,034
MER 446.00 7.00 1.59% 439.00 451.60 446.00 439.00 153,676,962 4,178
MFC 2,720.00 -16.00 -0.58% 2,720.00 2,720.00 2,720.00 2,736.00 27,200 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.074 0 0
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.142 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 6.38 0.16 2.57% 6.25 6.40 6.38 6.22 81,423,445 3,057
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.61 -0.01 -1.61% 0.62 0.62 0.61 0.62 6,344,490 70
MREIT 13.46 -0.04 -0.30% 13.50 13.50 13.46 13.50 3,317,922 349
MRSGI 1.08 -0.02 -1.82% 1.09 1.09 1.08 1.10 15,690 4
MVC 5.15 -0.04 -0.77% 5.14 5.15 5.15 5.19 7,206 2
MWC 28.90 -0.10 -0.34% 29.00 29.20 28.90 29.00 59,030,650 849
MWIDE 5.30 -0.01 -0.19% 5.31 5.32 5.30 5.31 2,623,504 111
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 1,025,640 13
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP7A 99.70 0.00 0.00% 99.70 99.70 99.70 99.70 997 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.90 0 0
MYNLD 17.00 0.00 0.00% 17.00 17.06 17.00 17.00 11,133,888 684
NI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 49,400 10
NIKL 3.88 0.04 1.04% 3.84 3.90 3.88 3.84 2,341,280 91
NOW 0.37 -0.01 -2.63% 0.37 0.38 0.37 0.38 67,050 14
NRCP 1.30 0.09 7.44% 1.22 1.33 1.30 1.21 2,784,260 146
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.10 -0.50 -1.45% 34.40 34.45 34.10 34.60 3,585,580 199
OM 0.105 0.00 0.00% 0.105 0.105 0.105 0.105 11,550 2
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 99,400 7
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 2,800 1
ORE 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 10,640 5
OV 0.01 0.00 0.00% 0.01 0.011 0.01 0.01 535,400 11
PA 2.02 0.02 1.00% 2.00 2.03 2.02 2.00 116,000 14
PAL 4.27 -0.04 -0.93% 4.31 4.31 4.27 4.31 411,300 41
PAX 3.14 0.00 0.00% 3.15 3.15 3.14 3.14 154,320 10
PBB 6.98 0.00 0.00% 6.98 6.98 6.98 6.98 18,148 4
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.22 0.02 0.91% 2.20 2.22 2.22 2.20 765,650 50
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.80 0.00 0.00% 4.80 4.80 4.80 4.80 4,800 1
PGOLD 39.25 0.00 0.00% 39.25 39.80 39.25 39.25 17,089,455 796
PHA 0.218 0.00 0.00% 0.219 0.219 0.218 0.218 312,810 31
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 0.44 0 0
PHN 14.02 0.00 0.00% 14.02 14.02 14.02 14.02 11,216 1
PHR 0.465 -0.005 -1.06% 0.46 0.475 0.465 0.47 2,310,750 70
PIZZA 5.20 0.00 0.00% 5.20 5.46 5.20 5.20 182,501 30
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 5.87 -0.03 -0.51% 5.90 6.02 5.87 5.90 28,577,460 1,935
PMPC 7.20 0.00 0.00% 7.20 7.20 7.20 7.20 720 1
PNB 81.00 2.15 2.73% 78.85 81.95 81.00 78.85 37,742,686 589
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 16.48 0.08 0.49% 16.30 16.54 16.48 16.40 811,066 12
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 0.89 -0.01 -1.11% 0.90 0.92 0.89 0.90 50,450 27
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 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 39,800 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 966.00 0 0
PRF4C 985.00 -7.00 -0.71% 985.00 985.00 985.00 992.00 128,050 2
PRF4D 968.50 -18.00 -1.82% 968.50 968.50 968.50 986.50 222,755 3
PRF4E 985.00 0.00 0.00% 985.00 985.00 985.00 985.00 827,400 5
PRIM 0.81 0.01 1.25% 0.81 0.84 0.81 0.80 35,890 13
PRMX 1.04 0.05 5.05% 1.03 1.04 1.04 0.99 9,350 2
PRO 1,793.67 13.27 0.75% 1,779.72 1,793.67 1,773.20 1,780.40 320,772,416 10,798
PSB 49.80 -5.20 -9.45% 53.00 53.00 49.80 55.00 260,415 84
PSE 205.00 -0.20 -0.10% 205.40 206.80 205.00 205.20 1,656,420 22
PSEI 5,693.20 -22.95 -0.40% 5,713.61 5,732.15 5,685.30 5,716.15 4,289,010,003 70,284
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 10.78 -0.18 -1.64% 10.76 10.80 10.78 10.96 12,966,482 342
PXP 2.87 -0.01 -0.35% 2.85 2.88 2.87 2.88 507,530 48
RCB 20.00 -0.30 -1.48% 20.40 20.40 20.00 20.30 183,240 19
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
RCR 6.07 -0.02 -0.33% 6.09 6.20 6.07 6.09 40,143,616 2,050
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.70 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.26 0 0
RFM 5.16 0.03 0.58% 5.13 5.18 5.16 5.13 682,589 188
RLC 15.82 -0.18 -1.13% 16.00 16.00 15.82 16.00 39,628,006 1,127
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
ROCK 2.50 -0.10 -3.85% 2.55 2.55 2.50 2.60 530,690 39
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 11.00 -0.10 -0.90% 11.12 11.64 11.00 11.10 61,494,110 1,352
SECB 62.00 -0.10 -0.16% 62.10 62.25 62.00 62.10 13,903,164 339
SEVN 31.50 -0.45 -1.41% 32.00 32.00 31.50 31.95 12,287,150 56
SFI 0.046 0.003 6.98% 0.046 0.046 0.046 0.043 27,600 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SGI 1.25 0.08 6.84% 1.19 1.32 1.25 1.17 4,430,360 251
SGP 22.85 0.85 3.86% 22.00 22.95 22.85 22.00 17,287,330 595
SHLPH 7.85 -0.08 -1.01% 7.93 7.93 7.85 7.93 1,723,411 145
SHNG 2.88 0.08 2.86% 2.81 2.88 2.88 2.80 42,310 8
SLF 4,600.00 0.00 0.00% 4,600.00 4,600.00 4,600.00 4,600.00 115,000 4
SLI 1.74 0.01 0.58% 1.74 1.74 1.74 1.73 1,740 1
SM 570.00 -8.00 -1.38% 576.00 577.00 570.00 578.00 149,626,485 2,860
SMC 63.40 -2.60 -3.94% 66.00 66.00 63.40 66.00 4,281,217 305
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 78.40 0.10 0.13% 76.05 78.45 78.40 78.30 7,502,984 23
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 76.45 0.45 0.59% 76.00 76.45 76.45 76.00 10,699 3
SMC2O 77.70 0.00 0.00% 77.80 77.80 77.70 77.70 198,466 9
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 74.55 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2T 75.25 -0.05 -0.07% 75.25 75.25 75.25 75.30 753 1
SMC2U 75.00 -0.85 -1.12% 75.00 75.00 75.00 75.85 60,000 1
SMC2V 76.00 -0.10 -0.13% 76.10 76.10 76.00 76.10 171,772 10
SMC2W 76.70 0.00 0.00% 76.70 76.70 76.70 76.70 9,204 2
SMC2X 78.00 0.50 0.65% 78.00 78.00 78.00 77.50 94,380 6
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.40 0.40 2.35% 17.00 17.40 17.40 17.00 73,380,286 1,492
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.35 0.60 6.86% 9.05 9.35 9.35 8.75 661,206 62
SPM 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 4,400 2
SPNEC 1.34 -0.01 -0.74% 1.35 1.35 1.34 1.35 28,570,910 340
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 30.90 0 0
SSI 1.93 -0.02 -1.03% 1.93 1.93 1.93 1.95 1,930 1
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.21 -0.01 -0.82% 1.21 1.21 1.21 1.22 73,810 10
STN 2.04 0.14 7.37% 1.92 2.04 2.04 1.90 267,110 14
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.38 -0.04 -9.52% 0.385 0.385 0.38 0.42 49,450 4
SVC 2,784.39 -56.33 -1.98% 2,840.01 2,862.80 2,784.39 2,840.72 2,162,014,757 20,917
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.13 0.01 8.33% 0.12 0.132 0.13 0.12 91,030 14
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 0.01 0.16% 6.39 6.39 6.39 6.38 639 1
TECH 1.20 0.01 0.84% 1.19 1.22 1.20 1.19 2,122,060 111
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,114.00 -8.00 -0.71% 1,122.00 1,130.00 1,114.00 1,122.00 129,743,470 1,350
TFC 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 1,000 2
TFHI 53.10 0.05 0.09% 53.05 53.10 53.10 53.05 7,958 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 1.78 0.05 2.89% 1.73 1.80 1.78 1.73 5,783,680 83
TOPA1 100.10 -0.40 -0.40% 100.10 100.10 100.10 100.50 6,006 2
TOPA2 100.70 -0.30 -0.30% 101.00 101.00 100.70 101.00 1,413,832 5
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.50 0.00 0.00% 1.50 1.51 1.50 1.50 748,930 47
UBP 20.60 0.10 0.49% 20.85 20.90 20.60 20.50 66,745 10
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% 0.0084 0.0086 0.0086 0.0086 196,800 4
UPSON 0.79 0.01 1.28% 0.78 0.79 0.79 0.78 18,000 8
URC 62.20 0.55 0.89% 62.30 64.55 62.20 61.65 320,836,031 5,172
V 1.28 0.01 0.79% 1.27 1.28 1.28 1.27 172,500 5
VITA 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 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 1,900 1
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 12.12 -0.32 -2.57% 12.28 12.40 12.12 12.44 25,610,784 285
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
WLCON 5.14 0.04 0.78% 5.10 5.15 5.14 5.10 1,291,223 254
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
X 0.237 0.00 0.00% 0.236 0.237 0.237 0.237 16,580 5
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 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 11, 2026 04:35:00 PM