PSEi
5,660.55
-32.65 (-0.57%)
PSE INDEX
111,388,347
5,638,884,513.57
7
21
2
81,853
1,590,085,047.29
642,855,859.25
ALL
3,175.76
-24.86 (-0.78%)
ALL SHARES
844,660,681
7,519,900,637.97
41
131
62
114,213
1,954,304,107.83
813,943,538.00
FIN
1,839.14
-4.62 (-0.25%)
FINANCIALS
97,540,155
1,251,904,717.46
7
11
4
23,795
195,184,864.43
47,644,453.00
HDG
4,363.69
-33.38 (-0.76%)
HOLDING FIRMS
17,330,203
1,088,275,935.46
7
19
8
12,281
523,802,032.82
314,817,245.00
IND
7,343.88
-133.42 (-1.78%)
INDUSTRIAL
124,945,077
1,196,190,373.52
7
41
17
28,180
209,955,935.35
0.00
M-O
18,359.38
-746.93 (-3.91%)
MINING & OIL
181,589,072
411,619,052.70
2
12
8
6,389
24,012,818.67
0.00
PRO
1,792.85
-0.82 (-0.05%)
PROPERTY
135,716,344
416,787,754.44
11
18
11
12,875
173,575,452.70
144,300,000.00
SVC
2,774.13
-10.26 (-0.37%)
SERVICES
286,847,087
3,154,167,685.04
7
25
14
30,618
827,721,657.46
307,181,840.00
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 0.305 0.005 1.67% 0.305 0.31 0.305 0.30 736,550 19
ABG 22.65 0.75 3.42% 21.90 22.95 22.65 21.90 19,014,565 549
ABS 2.46 -0.04 -1.60% 2.49 2.50 2.46 2.50 47,040 10
ABSP 2.32 0.00 0.00% 2.32 2.32 2.32 2.32 6,960 2
AC 557.00 -3.00 -0.54% 560.00 578.00 557.00 560.00 425,976,015 2,626
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
ACEN 2.40 -0.21 -8.05% 2.60 2.60 2.40 2.61 87,514,020 1,412
ACENA 1,000.00 0.00 0.00% 991.00 1,000.00 1,000.00 1,000.00 2,998,200 4
ACENB 1,025.00 -1.00 -0.10% 1,028.00 1,028.00 1,025.00 1,026.00 10,265 2
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,486.00 0.00 0.00% 2,486.00 2,486.00 2,486.00 2,486.00 24,860 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 1,924.00 0 0
ACPB4 1,954.00 -1.00 -0.05% 1,954.00 1,954.00 1,954.00 1,955.00 97,700 1
ACR 0.75 -0.06 -7.41% 0.81 0.81 0.75 0.81 11,554,930 531
AETF 96.40 -0.50 -0.52% 96.90 96.90 96.40 96.90 253,077 36
AEV 37.50 -0.25 -0.66% 37.80 37.95 37.50 37.75 31,443,480 787
AGI 8.79 -0.10 -1.12% 8.89 8.99 8.79 8.89 7,308,548 700
AGIW 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 10,400 1
ALCO 0.455 0.03 7.06% 0.425 0.455 0.455 0.425 182,300 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 0.00 496.00 0 0
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 15.32 -0.02 -0.13% 15.34 15.34 15.32 15.34 47,461,680 2,257
ALL 3,175.76 -24.86 -0.78% 3,195.01 3,195.01 3,163.51 3,200.62 7,519,900,638 114,213
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.05 -0.04 -3.67% 1.08 1.08 1.05 1.09 280,410 31
ALTER 0.64 -0.01 -1.54% 0.64 0.65 0.64 0.65 350,360 31
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 15.40 -0.10 -0.65% 15.50 15.50 15.40 15.50 56,990 5
AP 43.00 -1.00 -2.27% 44.00 44.00 43.00 44.00 47,473,025 620
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.097 0.001 1.04% 0.097 0.097 0.097 0.096 8,730 3
APL 0.0053 -0.0001 -1.85% 0.0054 0.0054 0.0053 0.0054 899,200 30
APO 0.93 -0.07 -7.00% 0.98 1.00 0.93 1.00 1,297,790 122
APVI 10.92 0.00 0.00% 10.92 10.92 10.92 10.92 1,092 1
APX 16.70 -0.86 -4.90% 17.12 17.12 16.70 17.56 70,531,126 1,246
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.00 0.00 0.00% 0.00 0.00 0.00 0.249 0 0
AREIT 35.70 0.10 0.28% 35.60 35.70 35.70 35.60 19,229,975 829
ASLAG 1.09 -0.04 -3.54% 1.14 1.14 1.09 1.13 468,940 33
AT 16.50 -1.32 -7.41% 17.82 17.82 16.50 17.82 255,208,146 3,254
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 0.39 315,000 7
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.00 -0.30 -0.69% 43.50 43.50 43.00 43.30 2,438,590 19
AXLM 2.65 -0.10 -3.64% 2.66 2.66 2.65 2.75 253,120 16
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
BC 5.90 0.00 0.00% 6.19 6.19 5.90 5.90 601,735 6
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 120.80 -1.90 -1.55% 123.30 123.40 120.80 122.70 205,605,702 4,466
BEL 1.09 0.00 0.00% 1.10 1.10 1.09 1.09 1,313,800 10
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.027 -0.002 -6.90% 0.029 0.029 0.027 0.029 1,092,800 35
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.465 0 0
BLOOM 1.88 -0.02 -1.05% 1.91 1.93 1.88 1.90 4,878,370 174
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.18 0.00 0.00% 10.20 10.20 10.18 10.18 70,793 11
BPI 98.90 -0.10 -0.10% 98.60 99.00 98.90 99.00 101,957,503 3,086
BRN 0.80 -0.01 -1.23% 0.81 0.82 0.80 0.81 45,760 11
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% 0.105 0.106 0.106 0.106 50,830 7
C 1.03 0.01 0.98% 1.03 1.03 1.03 1.02 30,900 8
CA 55.80 -1.30 -2.28% 55.80 55.80 55.80 57.10 558 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 8.51 -0.29 -3.30% 8.53 8.53 8.51 8.80 55,335 3
CBC 50.00 1.95 4.06% 48.50 50.25 50.00 48.05 46,634,505 452
CDC 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 34,320 11
CEB 24.40 -0.75 -2.98% 25.15 25.15 24.40 25.15 1,084,345 128
CEBCP 29.95 0.00 0.00% 28.70 29.95 29.95 29.95 54,840 6
CEI 0.088 0.00 0.00% 0.088 0.088 0.088 0.088 8,800 2
CEU 10.50 -0.76 -6.75% 10.62 10.88 10.50 11.26 572,118 31
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.08 -0.03 -2.70% 1.09 1.09 1.08 1.11 3,439,470 44
CIC 10.74 -0.06 -0.56% 10.50 10.76 10.74 10.80 34,954 5
CLI 1.90 -0.04 -2.06% 1.92 1.92 1.90 1.94 718,870 53
CLIA1 952.00 0.50 0.05% 952.00 955.00 952.00 951.50 1,247,770 15
CLIA2 1,020.00 10.00 0.99% 1,021.00 1,023.00 1,020.00 1,010.00 342,015 17
CNPF 28.80 -0.60 -2.04% 29.40 29.40 28.80 29.40 26,557,080 308
CNVRG 8.79 -0.30 -3.30% 8.95 9.00 8.79 9.09 67,828,605 801
COL 1.03 -0.04 -3.74% 1.07 1.09 1.03 1.07 637,610 79
COSCO 7.40 -0.05 -0.67% 7.46 7.46 7.40 7.45 2,674,929 117
CPG 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 613,080 36
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 1.88 -0.02 -1.05% 1.85 1.88 1.88 1.90 70,820 10
CREC 4.41 -0.04 -0.90% 4.45 4.50 4.41 4.45 4,229,070 12
CREIT 2.75 -0.05 -1.79% 2.80 2.80 2.75 2.80 3,558,640 331
CROWN 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 1,800 1
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 12.96 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 13.16 0.06 0.46% 13.10 13.20 13.16 13.10 4,166,518 111
DDMPR 1.04 0.01 0.97% 1.03 1.04 1.04 1.03 3,040,260 171
DDPR 90.00 -1.00 -1.10% 91.50 91.50 90.00 91.00 3,204,441 30
DELM 3.20 -0.08 -2.44% 3.29 3.29 3.20 3.28 233,670 17
DFNN 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 630 1
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.54 -0.01 -1.82% 0.55 0.55 0.54 0.55 2,832,470 242
DIZ 3.25 0.00 0.00% 3.26 3.26 3.25 3.25 9,760 3
DMC 6.73 -0.10 -1.46% 6.83 6.83 6.73 6.83 12,339,373 644
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 3.46 -0.09 -2.54% 3.55 3.55 3.46 3.55 4,286,970 109
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 -0.005 -1.64% 0.29 0.30 0.30 0.305 8,900 3
EEI 1.80 0.00 0.00% 1.80 1.83 1.80 1.80 39,630 6
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 2
ELI 0.101 0.001 1.00% 0.101 0.101 0.101 0.10 29,290 2
EMI 15.20 0.02 0.13% 15.18 15.20 15.20 15.18 31,792,864 81
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.17 0 0
EURO 1.45 -0.05 -3.33% 1.40 1.49 1.45 1.50 814,630 75
EW 9.62 -0.05 -0.52% 9.67 9.67 9.62 9.67 2,043,060 39
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
FB 45.95 -1.60 -3.36% 47.55 47.70 45.95 47.55 36,875,020 573
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 1,011.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FCG 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 1,156,560 25
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 3.81 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 970.00 0.00 0.00% 970.00 970.00 970.00 970.00 97,000 1
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.55 0 0
FEU 780.00 -10.00 -1.27% 780.00 780.00 780.00 790.00 156,000 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.70 0 0
FGEN 19.30 -0.24 -1.23% 19.54 19.66 19.30 19.54 13,250,228 455
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.89 0.00 0.00% 2.90 2.90 2.89 2.89 340,960 50
FIN 1,839.14 -4.62 -0.25% 1,845.24 1,845.24 1,831.43 1,843.76 1,251,904,717 23,795
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% 0.70 0.70 0.70 0.70 325,520 58
FNI 1.57 0.02 1.29% 1.53 1.57 1.57 1.55 1,051,200 70
FOOD 0.52 0.00 0.00% 0.52 0.55 0.52 0.52 227,740 76
FPH 80.00 -0.80 -0.99% 80.85 80.85 80.00 80.80 1,023,630 24
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
FRUIT 0.62 -0.02 -3.13% 0.64 0.64 0.62 0.64 75,420 11
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 7.45 0.24 3.33% 7.24 7.57 7.45 7.21 640,405,354 8,354
GEO 0.08 0.00 0.00% 0.08 0.08 0.08 0.08 111,840 17
GERI 0.61 -0.01 -1.61% 0.62 0.62 0.61 0.62 32,950 6
GLO 1,439.00 -15.00 -1.03% 1,461.00 1,466.00 1,439.00 1,454.00 84,999,680 1,871
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 59,250 2
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 0.00 0.00% 3.23 3.24 3.20 3.20 231,010 23
GMAP 3.13 0.01 0.32% 3.12 3.13 3.13 3.12 150,190 9
GPH 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 33,000 2
GREEN 0.129 -0.001 -0.77% 0.13 0.13 0.129 0.13 201,760 30
GSMI 211.20 0.00 0.00% 211.20 212.00 211.20 211.20 6,593,456 256
GTCAP 435.00 -24.60 -5.35% 459.60 460.60 435.00 459.60 51,627,550 926
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 4,363.69 -33.38 -0.76% 4,398.45 4,413.08 4,348.58 4,397.07 1,088,275,935 12,281
HI 4.88 0.00 0.00% 4.88 4.88 4.88 4.88 4,880 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.36 -0.02 -1.45% 1.32 1.36 1.36 1.38 619,950 21
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 780.00 0.00 0.00% 780.00 786.00 780.00 780.00 2,146,425,645 19,737
IDC 0.60 -0.01 -1.64% 0.57 0.60 0.60 0.61 4,120 4
IMI 5.45 -0.17 -3.02% 5.60 5.70 5.45 5.62 6,806,361 482
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.92 0 0
IND 7,343.88 -133.42 -1.78% 7,414.63 7,414.63 7,315.11 7,477.30 1,196,190,374 28,180
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.75 -0.07 -2.48% 2.83 2.85 2.75 2.82 12,028,850 270
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.99 0 0
IS 0.131 -0.002 -1.50% 0.133 0.133 0.131 0.133 156,020 9
JAS 2.09 0.09 4.50% 2.10 2.16 2.09 2.00 49,540 8
JFC 155.00 0.00 0.00% 155.00 156.90 155.00 155.00 109,972,399 4,132
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 17.60 0.10 0.57% 17.52 17.62 17.60 17.50 20,782,164 740
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.09 0 0
KEEPR 1.80 -0.02 -1.10% 1.84 1.84 1.80 1.82 116,200 23
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 7,840 6
LC 0.228 -0.002 -0.87% 0.229 0.23 0.228 0.23 3,134,620 72
LCB 0.225 -0.009 -3.85% 0.233 0.233 0.225 0.234 18,180 6
LFM 19.38 -0.06 -0.31% 19.00 19.38 19.38 19.44 9,652 5
LMG 0.295 -0.005 -1.67% 0.255 0.295 0.295 0.30 8,000 3
LODE 0.42 0.01 2.44% 0.425 0.425 0.42 0.41 49,200 12
LOTO 1.68 -0.12 -6.67% 1.82 1.82 1.68 1.80 44,230 8
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.02 0 0
LPZ 4.31 -0.02 -0.46% 4.64 4.66 4.31 4.33 510,820 21
LSC 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 1,300 2
LTG 15.22 -0.18 -1.17% 15.40 15.40 15.22 15.40 23,487,024 1,282
LTL 1.18 -0.02 -1.67% 1.19 1.20 1.18 1.20 12,232,900 320
M-O 18,359.38 -746.93 -3.91% 18,913.23 18,913.23 18,256.90 19,106.31 411,619,053 6,389
MA 0.0084 -0.0001 -1.18% 0.0085 0.0085 0.0084 0.0085 967,100 20
MAB 0.0084 0.00 0.00% 0.0084 0.0084 0.0084 0.0084 42,000 2
MAC 3.33 -0.03 -0.89% 3.36 3.36 3.33 3.36 212,480 10
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 1,680 3
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.76 0.01 1.33% 0.76 0.80 0.76 0.75 1,810,270 65
MAXS 1.86 -0.04 -2.11% 1.94 1.95 1.86 1.90 69,160 14
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 60.95 -0.05 -0.08% 61.20 61.45 60.95 61.00 122,912,152 5,303
MED 0.094 0.00 0.00% 0.094 0.094 0.094 0.094 1,880 1
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
MEG 2.21 -0.01 -0.45% 2.22 2.25 2.21 2.22 21,283,450 758
MER 430.00 -16.00 -3.59% 428.00 437.00 430.00 446.00 403,030,196 8,070
MFC 2,722.00 2.00 0.07% 2,722.00 2,722.00 2,722.00 2,720.00 408,300 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.07 -0.004 -5.41% 0.074 0.074 0.07 0.074 3,620 4
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 6.20 -0.18 -2.82% 6.38 6.39 6.20 6.38 100,289,879 2,119
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.58 -0.03 -4.92% 0.61 0.61 0.58 0.61 11,137,810 104
MREIT 13.44 -0.02 -0.15% 13.46 13.50 13.44 13.46 4,245,488 442
MRSGI 1.07 -0.01 -0.93% 1.04 1.07 1.07 1.08 34,350 3
MVC 4.99 -0.16 -3.11% 5.15 5.15 4.99 5.15 4,044 4
MWC 29.00 0.10 0.35% 28.90 29.50 29.00 28.90 27,865,490 323
MWIDE 5.30 0.00 0.00% 5.30 5.30 5.30 5.30 2,911,413 138
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 99.00 232,650 3
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP7A 99.05 -0.65 -0.65% 99.50 99.50 99.05 99.70 8,928 2
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.90 0 0
MYNLD 16.98 -0.02 -0.12% 17.00 17.00 16.98 17.00 27,685,990 708
NI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 299,140 18
NIKL 3.86 -0.02 -0.52% 3.88 3.91 3.86 3.88 3,181,080 142
NOW 0.35 -0.02 -5.41% 0.365 0.37 0.35 0.37 107,550 15
NRCP 1.39 0.09 6.92% 1.33 1.40 1.39 1.30 4,092,180 237
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.70 -0.40 -1.17% 34.00 34.00 33.70 34.10 27,200,505 409
OM 0.105 0.00 0.00% 0.105 0.105 0.105 0.105 10,500 1
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 141,400 5
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 2,800 2
ORE 0.53 -0.03 -5.36% 0.56 0.56 0.53 0.56 38,950 9
OV 0.01 0.00 0.00% 0.01 0.01 0.01 0.01 50,000 6
PA 1.99 -0.03 -1.49% 2.02 2.02 1.99 2.02 28,060 8
PAL 4.26 -0.01 -0.23% 4.27 4.27 4.26 4.27 450,460 50
PAX 3.14 0.00 0.00% 3.14 3.14 3.14 3.14 25,120 1
PBB 6.60 -0.38 -5.44% 6.98 6.98 6.60 6.98 179,019 24
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.19 -0.03 -1.35% 2.22 2.22 2.19 2.22 854,190 40
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 4.80 0 0
PGOLD 38.90 -0.35 -0.89% 39.30 39.50 38.90 39.25 65,718,670 1,093
PHA 0.215 -0.003 -1.38% 0.218 0.218 0.215 0.218 270,600 18
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.40 -0.04 -9.09% 0.40 0.40 0.40 0.44 200,000 1
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.02 0 0
PHR 0.49 0.025 5.38% 0.46 0.51 0.49 0.465 14,253,450 285
PIZZA 5.20 0.00 0.00% 5.20 5.20 5.20 5.20 73,320 16
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 5.85 -0.02 -0.34% 5.89 6.15 5.85 5.87 52,326,853 1,252
PMPC 7.20 0.00 0.00% 7.20 7.20 7.20 7.20 6,480 4
PNB 80.00 -1.00 -1.23% 80.50 80.50 80.00 81.00 64,847,840 811
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 16.44 -0.04 -0.24% 16.48 16.48 16.44 16.48 37,890 6
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 0.89 0.00 0.00% 0.89 0.90 0.89 0.89 78,510 30
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 0.00 995.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 966.00 0 0
PRF4C 985.00 0.00 0.00% 985.00 985.00 985.00 985.00 98,500 1
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 968.50 0 0
PRF4E 988.00 3.00 0.30% 988.00 988.00 988.00 985.00 177,840 2
PRIM 0.77 -0.04 -4.94% 0.81 0.82 0.77 0.81 109,440 29
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
PRO 1,792.85 -0.82 -0.05% 1,793.75 1,794.26 1,774.67 1,793.67 416,787,754 12,875
PSB 54.00 4.20 8.43% 49.80 55.00 54.00 49.80 25,565 5
PSE 206.00 1.00 0.49% 205.00 206.00 206.00 205.00 32,878 12
PSEI 5,660.55 -32.65 -0.57% 5,684.84 5,685.71 5,611.20 5,693.20 5,638,884,514 81,853
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 10.04 -0.74 -6.86% 10.58 10.58 10.04 10.78 45,657,448 855
PXP 2.79 -0.08 -2.79% 2.87 2.87 2.79 2.87 1,434,010 67
RCB 20.00 0.00 0.00% 20.00 20.00 20.00 20.00 108,000 6
RCI 2.30 -0.10 -4.17% 2.34 2.38 2.30 2.40 53,410 9
RCR 6.02 -0.05 -0.82% 6.07 6.11 6.02 6.07 56,876,285 3,718
REDC 9.65 -0.05 -0.52% 9.58 9.65 9.65 9.70 53,745 5
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.26 0 0
RFM 5.10 -0.06 -1.16% 5.16 5.18 5.10 5.16 985,384 284
RLC 15.80 -0.02 -0.13% 15.82 15.96 15.80 15.82 17,387,012 1,082
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
ROCK 2.97 0.47 18.80% 2.50 3.09 2.97 2.50 13,325,090 296
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 2.95 -0.01 -0.34% 2.95 2.95 2.95 2.96 8,850 2
SCC 10.24 -0.76 -6.91% 11.10 11.10 10.24 11.00 90,209,804 2,551
SECB 62.10 0.10 0.16% 62.00 62.40 62.10 62.00 9,956,209 362
SEVN 32.00 0.50 1.59% 32.00 32.00 32.00 31.50 30,610,780 60
SFI 0.047 0.001 2.17% 0.046 0.047 0.047 0.046 37,500 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SGI 1.18 -0.07 -5.60% 1.24 1.25 1.18 1.25 2,449,380 108
SGP 21.25 -1.60 -7.00% 22.85 23.00 21.25 22.85 35,215,390 773
SHLPH 7.80 -0.05 -0.64% 7.85 7.85 7.80 7.85 2,731,796 177
SHNG 2.81 -0.07 -2.43% 2.88 2.88 2.81 2.88 112,460 8
SLF 4,502.00 -98.00 -2.13% 4,500.00 4,502.00 4,502.00 4,600.00 67,510 2
SLI 1.73 -0.01 -0.57% 1.73 1.73 1.73 1.74 3,460 2
SM 565.00 -5.00 -0.88% 570.00 570.00 565.00 570.00 155,646,770 2,869
SMC 66.00 2.60 4.10% 63.50 66.00 66.00 63.40 15,181,130 464
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 78.00 -0.40 -0.51% 75.35 78.00 78.00 78.40 1,791,057 32
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 76.45 0.00 0.00% 76.45 76.45 76.45 76.45 46,635 1
SMC2O 77.70 0.00 0.00% 77.00 77.70 77.70 77.70 294,220 7
SMC2P 74.15 -0.05 -0.07% 74.20 74.20 74.15 74.20 46,745 3
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 74.50 745 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2V 76.10 0.10 0.13% 76.00 76.10 76.10 76.00 19,010 6
SMC2W 76.00 -0.70 -0.91% 76.00 76.00 76.00 76.70 12,160 4
SMC2X 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 2,340 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.46 0.06 0.34% 17.40 17.46 17.46 17.40 50,209,690 1,519
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.47 0.12 1.28% 9.35 9.50 9.47 9.35 514,886 61
SPM 2.27 0.07 3.18% 2.30 2.30 2.27 2.20 4,570 2
SPNEC 1.27 -0.07 -5.22% 1.34 1.35 1.27 1.34 17,675,300 414
SRDC 29.10 -1.80 -5.83% 29.10 29.10 29.10 30.90 2,910 1
SSI 1.93 0.00 0.00% 1.93 1.93 1.93 1.93 9,650 1
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 0.01 0.83% 1.21 1.22 1.22 1.21 1,272,130 24
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 0.40 0.02 5.26% 0.41 0.41 0.40 0.38 40,600 5
SVC 2,774.13 -10.26 -0.37% 2,782.55 2,794.14 2,697.76 2,784.39 3,154,167,685 30,618
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.12 -0.01 -7.69% 0.12 0.128 0.12 0.13 113,280 10
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 0.00 0.00 0.00% 0.00 0.00 0.00 6.39 0 0
TECH 1.18 -0.02 -1.67% 1.20 1.21 1.18 1.20 781,930 84
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,084.00 -30.00 -2.69% 1,100.00 1,110.00 1,084.00 1,114.00 313,067,875 3,485
TFC 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 500 1
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 53.10 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 1.85 0.07 3.93% 1.79 1.90 1.85 1.78 5,150,230 185
TOPA1 100.10 0.00 0.00% 100.00 100.10 100.10 100.10 12,002 3
TOPA2 0.00 0.00 0.00% 0.00 0.00 0.00 100.70 0 0
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.41 -0.09 -6.00% 1.50 1.50 1.41 1.50 2,809,890 126
UBP 20.30 -0.30 -1.46% 20.70 20.85 20.30 20.60 1,544,715 34
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.0086 0 0
UPSON 0.78 -0.01 -1.27% 0.78 0.78 0.78 0.79 104,820 7
URC 62.90 0.70 1.13% 62.20 62.90 62.90 62.20 68,432,244 1,838
V 1.28 0.00 0.00% 1.26 1.28 1.28 1.28 181,160 5
VITA 0.48 0.00 0.00% 0.48 0.48 0.48 0.48 167,850 10
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 38,000 3
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 12.20 0.08 0.66% 12.10 12.34 12.20 12.12 45,970,610 353
WIN 0.27 -0.045 -14.29% 0.27 0.27 0.27 0.315 5,400 1
WLCON 5.05 -0.09 -1.75% 5.15 5.16 5.05 5.14 6,543,199 222
WPI 0.475 0.00 0.00% 0.475 0.475 0.475 0.475 4,750 1
X 0.236 -0.001 -0.42% 0.237 0.237 0.236 0.237 47,350 3
XG 2.57 -0.03 -1.15% 2.60 2.60 2.57 2.60 30,400 8
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Nov 12, 2026 04:15:00 PM