PSEi
5,653.55
-107.64 (-1.87%)
PSE INDEX
121,628,687
5,897,463,147.06
7
20
3
62,399
2,659,579,654.49
662,275,242.80
ALL
3,182.69
-31.27 (-0.97%)
ALL SHARES
875,804,092
7,882,718,754.18
70
105
68
91,505
3,395,835,185.29
917,707,558.80
FIN
1,787.30
-37.72 (-2.07%)
FINANCIALS
102,974,324
2,704,377,832.81
9
10
5
29,352
1,352,225,691.00
111,196,921.00
HDG
4,242.48
-35.87 (-0.84%)
HOLDING FIRMS
49,007,900
842,409,219.87
7
19
9
11,382
378,687,766.78
79,171,920.00
IND
7,357.90
-51.49 (-0.69%)
INDUSTRIAL
166,543,665
1,277,693,328.18
24
26
21
20,366
661,955,633.16
408,187,727.00
M-O
18,583.99
75.25 (0.41%)
MINING & OIL
133,122,280
241,469,460.33
7
11
4
3,553
90,714,889.84
0.00
PRO
1,793.97
-12.41 (-0.69%)
PROPERTY
125,656,198
500,412,271.92
8
18
13
10,447
215,062,702.16
35,961,114.00
SVC
2,912.41
-88.49 (-2.95%)
SERVICES
297,692,475
2,315,852,884.78
15
18
14
16,350
697,101,912.76
283,189,876.80
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 2.07 0 0
ABA 0.295 0.00 0.00% 0.29 0.295 0.295 0.295 102,050 11
ABG 23.00 -1.00 -4.17% 24.00 24.65 23.00 24.00 16,480,695 436
ABS 2.47 0.00 0.00% 2.47 2.53 2.47 2.47 254,440 14
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.91 0 0
AC 540.00 10.00 1.89% 531.00 546.00 540.00 530.00 250,369,630 1,829
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.68 -0.06 -2.19% 2.70 2.75 2.68 2.74 16,919,890 458
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 977.00 0 0
ACENB 1,030.00 0.00 0.00% 1,027.00 1,030.00 1,030.00 1,030.00 205,620 4
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,420.00 0.00 0.00% 2,420.00 2,420.00 2,420.00 2,420.00 968,000 8
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,860.00 -50.00 -2.62% 1,910.00 1,910.00 1,860.00 1,910.00 7,872,855 54
ACPB4 1,910.00 9.00 0.47% 1,901.00 1,910.00 1,910.00 1,901.00 85,725 2
ACR 0.90 -0.04 -4.26% 0.94 0.94 0.90 0.94 7,354,320 267
AETF 97.30 0.00 0.00% 97.10 97.30 97.30 97.30 58,301 13
AEV 39.90 -0.50 -1.24% 40.40 40.40 39.90 40.40 31,471,840 721
AGI 8.78 -0.22 -2.44% 8.99 8.99 8.78 9.00 10,407,547 190
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 317,100 4
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 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 0.00 499.00 0 0
ALCPF 495.00 0.00 0.00% 495.00 495.00 495.00 495.00 9,900 1
ALCPG 502.50 12.50 2.55% 502.50 502.50 502.50 490.00 120,600 5
ALCPH 513.00 0.00 0.00% 513.00 513.00 513.00 513.00 10,260 2
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.20 -0.34 -2.19% 15.20 15.38 15.20 15.54 85,588,040 2,590
ALL 3,182.69 -31.27 -0.97% 3,199.90 3,201.37 3,172.48 3,213.96 7,882,718,754 91,505
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.07 0.00 0.00% 1.08 1.09 1.07 1.07 86,270 17
ALTER 0.64 0.01 1.59% 0.63 0.64 0.64 0.63 476,750 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 15.86 -0.20 -1.25% 16.02 16.02 15.86 16.06 168,978 13
AP 46.05 1.05 2.33% 45.20 46.05 46.05 45.00 38,496,090 811
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 0.101 0 0
APL 0.0049 0.0001 2.08% 0.0048 0.0049 0.0049 0.0048 890,000 50
APO 1.01 0.05 5.21% 0.98 1.04 1.01 0.96 287,480 43
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 11.32 0 0
APX 16.46 -0.02 -0.12% 16.50 16.66 16.46 16.48 48,788,742 729
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 0.255 0 0
AREIT 36.05 0.05 0.14% 36.20 36.40 36.05 36.00 14,180,590 630
ASLAG 1.14 0.02 1.79% 1.12 1.14 1.14 1.12 104,850 19
AT 18.68 0.24 1.30% 18.70 19.00 18.68 18.44 49,986,668 775
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.395 -0.01 -2.47% 0.405 0.405 0.395 0.405 278,000 5
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.25 0.00 0.00% 43.25 43.30 43.25 43.25 830,760 52
AXLM 2.80 0.01 0.36% 2.79 2.82 2.80 2.79 75,150 9
BALAI 0.31 0.00 0.00% 0.305 0.31 0.31 0.31 12,350 2
BC 6.08 -0.12 -1.94% 6.20 6.20 6.08 6.20 169,668 12
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 7.95 0.69 9.50% 7.26 7.95 7.95 7.26 1,521 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 117.10 -0.90 -0.76% 116.20 118.30 117.10 118.00 1,379,516,663 4,075
BEL 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 226,200 9
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.03 0.001 3.45% 0.029 0.03 0.03 0.029 1,586,500 24
BKR 0.495 0.01 2.06% 0.485 0.495 0.495 0.485 63,350 5
BLOOM 1.87 0.03 1.63% 1.84 1.90 1.87 1.84 13,212,680 299
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.20 -0.04 -0.39% 10.22 10.22 10.20 10.24 7,142 6
BPI 94.00 -5.00 -5.05% 96.80 96.80 94.00 99.00 489,629,143 10,456
BRN 0.78 -0.01 -1.27% 0.79 0.79 0.78 0.79 32,190 9
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.50 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 103.50 2.50 2.48% 103.50 103.50 103.50 101.00 7,245 1
BSC 0.105 0.00 0.00% 0.105 0.105 0.105 0.105 11,460 6
C 0.98 -0.02 -2.00% 1.00 1.00 0.98 1.00 153,920 13
CA 56.00 3.95 7.59% 52.10 56.00 56.00 52.05 1,081 2
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 8.66 0.00 0.00% 8.66 8.66 8.66 8.66 866 1
CBC 48.00 -1.00 -2.04% 49.00 49.00 48.00 49.00 9,402,840 410
CDC 0.54 -0.01 -1.82% 0.55 0.55 0.54 0.55 30,260 6
CEB 24.75 0.30 1.23% 24.40 24.75 24.75 24.45 6,981,245 214
CEBCP 29.85 2.85 10.56% 27.00 30.00 29.85 27.00 1,955,035 21
CEI 0.088 0.00 0.00% 0.088 0.088 0.088 0.088 88,880 5
CEU 12.38 -0.64 -4.92% 13.00 13.00 12.38 13.02 58,450 11
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.10 -0.02 -1.79% 1.10 1.11 1.10 1.12 195,860 12
CIC 10.78 -0.26 -2.36% 10.72 11.02 10.78 11.04 88,634 12
CLI 1.95 0.02 1.04% 1.94 1.95 1.95 1.93 285,240 25
CLIA1 950.00 0.00 0.00% 950.00 950.00 950.00 950.00 38,000 2
CLIA2 976.00 0.00 0.00% 976.00 976.00 976.00 976.00 48,800 1
CNPF 28.55 -0.85 -2.89% 29.35 29.35 28.55 29.40 23,189,680 535
CNVRG 9.26 -0.28 -2.94% 9.50 9.50 9.26 9.54 24,870,628 573
COL 1.18 -0.02 -1.67% 1.20 1.20 1.18 1.20 64,960 10
COSCO 7.39 0.00 0.00% 7.39 7.40 7.39 7.39 168,973,009 121
CPG 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 667,340 32
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 0.00 100.50 0 0
CPM 1.90 -0.09 -4.52% 1.88 1.90 1.90 1.99 131,100 8
CREC 4.44 -0.10 -2.20% 4.51 4.51 4.44 4.54 62,350 4
CREIT 2.78 -0.01 -0.36% 2.79 2.79 2.78 2.79 3,160,390 393
CROWN 1.88 -0.03 -1.57% 1.88 1.88 1.88 1.91 3,760 1
CSB 12.96 0.54 4.35% 12.94 12.96 12.96 12.42 10,366 4
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 11.66 0.04 0.34% 11.62 11.66 11.66 11.62 3,066,388 58
DDMPR 1.03 0.00 0.00% 1.03 1.04 1.03 1.03 1,508,470 110
DDPR 89.30 -0.20 -0.22% 89.50 89.50 89.30 89.50 651,111 60
DELM 3.50 0.00 0.00% 3.52 3.52 3.50 3.50 24,560 6
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.56 -0.01 -1.75% 0.56 0.56 0.56 0.57 5,924,510 387
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
DMC 6.40 0.00 0.00% 6.59 6.65 6.40 6.40 93,998,123 2,797
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 4.70 0.00 0.00% 4.70 4.70 4.70 4.70 28,200 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.38 -0.02 -0.59% 3.39 3.39 3.38 3.40 2,585,350 72
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.02 -0.02 -1.92% 0.88 1.02 1.02 1.04 1,900 2
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.315 0.015 5.00% 0.315 0.315 0.315 0.30 3,150 1
EEI 1.84 0.01 0.55% 1.83 1.84 1.84 1.83 36,570 7
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 0.026 0.00 0.00% 0.026 0.026 0.026 0.026 5,200 2
ELI 0.10 -0.001 -0.99% 0.10 0.10 0.10 0.101 67,000 12
EMI 15.26 0.00 0.00% 15.12 15.26 15.26 15.26 30,590,442 161
ENEX 3.24 0.00 0.00% 3.24 3.24 3.24 3.24 6,480 2
EURO 1.27 0.13 11.40% 1.18 1.27 1.27 1.14 243,370 38
EW 9.63 -0.11 -1.13% 9.79 9.89 9.63 9.74 2,104,485 73
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
FB 44.60 -0.10 -0.22% 44.80 44.80 44.60 44.70 3,122,840 58
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 1,011.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FCG 0.78 -0.01 -1.27% 0.79 0.79 0.78 0.79 672,520 34
FDC 3.81 -0.16 -4.03% 3.81 3.81 3.81 3.97 3,810 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
FEU 789.00 38.00 5.06% 789.00 789.00 789.00 751.00 7,890 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.78 0 0
FGEN 19.54 -0.16 -0.81% 19.70 19.70 19.54 19.70 2,279,748 101
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 0.00 0.00% 2.90 2.90 2.90 2.90 135,310 21
FIN 1,787.30 -37.72 -2.07% 1,801.96 1,807.57 1,776.67 1,825.02 2,704,377,833 29,352
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.57 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.69 0.00 0.00% 0.69 0.70 0.69 0.69 138,720 16
FNI 1.59 0.01 0.63% 1.61 1.61 1.59 1.58 2,930,940 130
FOOD 0.64 -0.06 -8.57% 0.74 0.74 0.64 0.70 1,482,140 185
FPH 83.70 -2.20 -2.56% 85.90 85.90 83.70 85.90 4,105,257 34
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FRUIT 0.65 0.01 1.56% 0.64 0.65 0.65 0.64 42,650 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 6.72 0.09 1.36% 6.63 6.79 6.72 6.63 542,306,265 8,403
GEO 0.079 0.003 3.95% 0.078 0.079 0.079 0.076 18,090 10
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 61,380 1
GLO 1,537.00 8.00 0.52% 1,540.00 1,540.00 1,537.00 1,529.00 31,429,335 1,016
GLOBA 1,860.00 4.00 0.22% 1,856.00 1,860.00 1,860.00 1,856.00 18,580 2
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,926.00 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 3.35 0.01 0.30% 3.34 3.35 3.35 3.34 382,010 32
GMAP 3.20 0.00 0.00% 3.20 3.20 3.20 3.20 3,200 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 4.98 0 0
GREEN 0.133 0.00 0.00% 0.133 0.133 0.133 0.133 17,290 5
GSMI 217.60 2.00 0.93% 220.00 220.00 217.60 215.60 7,694,128 426
GTCAP 425.00 4.00 0.95% 430.00 430.00 425.00 421.00 18,659,490 394
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 4,242.48 -35.87 -0.84% 4,276.38 4,276.38 4,195.67 4,278.35 842,409,220 11,382
HI 4.98 -0.01 -0.20% 4.98 4.98 4.98 4.99 9,960 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 1.40 0.00 0.00% 1.34 1.40 1.40 1.40 210,460 8
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 820.00 -30.00 -3.53% 833.00 842.00 820.00 850.00 1,785,755,020 9,637
IDC 0.57 -0.05 -8.06% 0.57 0.57 0.57 0.62 63,790 13
IMI 5.60 -0.11 -1.93% 5.72 5.78 5.60 5.71 8,834,939 662
IMP 0.97 0.00 0.00% 0.97 0.97 0.97 0.97 970 1
IND 7,357.90 -51.49 -0.69% 7,406.27 7,406.27 7,315.40 7,409.39 1,277,693,328 20,366
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.92 -0.03 -1.02% 2.95 3.01 2.92 2.95 5,623,890 205
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
IPO 7.12 0.00 0.00% 7.12 7.12 7.12 7.12 1,424 2
IS 0.133 -0.001 -0.75% 0.133 0.133 0.133 0.134 2,660 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 144.00 -0.10 -0.07% 144.10 144.10 144.00 144.10 53,200,040 1,954
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 16.60 -0.40 -2.35% 16.96 16.96 16.60 17.00 9,184,318 572
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.88 0.05 2.73% 1.87 1.89 1.88 1.83 1,567,990 28
KEP 2.36 -0.14 -5.60% 2.48 2.48 2.36 2.50 73,690 5
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 1.37 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.18 0.00 0.00% 10.18 10.18 10.18 10.18 5,090 4
LC 0.217 0.002 0.93% 0.215 0.219 0.217 0.215 500,690 34
LCB 0.217 0.00 0.00% 0.217 0.217 0.217 0.217 21,700 5
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 20.90 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.47 -0.005 -1.05% 0.48 0.48 0.47 0.475 165,850 9
LOTO 1.58 -0.01 -0.63% 1.59 1.59 1.58 1.59 3,170 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.021 0 0
LPZ 4.45 -0.15 -3.26% 4.46 4.46 4.45 4.60 106,770 6
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
LTG 15.00 -0.30 -1.96% 15.28 15.28 15.00 15.30 25,116,984 1,088
LTL 1.20 -0.01 -0.83% 1.21 1.21 1.20 1.21 94,933,570 465
M-O 18,583.99 75.25 0.41% 18,597.63 18,702.31 18,478.09 18,508.74 241,469,460 3,553
MA 0.0083 -0.0002 -2.35% 0.0085 0.0085 0.0083 0.0085 466,500 10
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0087 0 0
MAC 3.28 -0.02 -0.61% 3.30 3.30 3.28 3.30 26,210 6
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 1,180 2
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.75 -0.01 -1.32% 0.76 0.76 0.75 0.76 460,930 24
MAXS 1.91 0.01 0.53% 1.90 1.91 1.91 1.90 47,540 7
MB 0.161 -0.001 -0.62% 0.161 0.161 0.161 0.162 4,830 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
MBT 60.75 -1.15 -1.86% 61.45 61.45 60.75 61.90 83,088,133 3,804
MED 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 980 1
MEDIC 0.24 0.00 0.00% 0.241 0.241 0.24 0.24 16,830 6
MEG 2.28 -0.02 -0.87% 2.30 2.31 2.28 2.30 20,124,180 321
MER 429.80 -11.80 -2.67% 437.00 437.00 429.80 441.60 158,238,446 2,528
MFC 2,700.00 48.00 1.81% 2,700.00 2,700.00 2,700.00 2,652.00 148,500 5
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.07 -0.002 -2.78% 0.072 0.072 0.07 0.072 25,230 5
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 5.90 0.19 3.33% 5.84 5.98 5.90 5.71 99,096,233 1,893
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.62 -0.01 -1.59% 0.60 0.63 0.62 0.63 670,390 51
MREIT 13.56 -0.02 -0.15% 13.62 13.70 13.56 13.58 52,113,608 447
MRSGI 1.05 0.00 0.00% 1.02 1.05 1.05 1.05 2,070 2
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.22 0 0
MWC 30.90 -0.90 -2.83% 31.80 31.80 30.90 31.80 26,077,150 666
MWIDE 5.28 0.01 0.19% 5.27 5.30 5.28 5.27 2,567,347 120
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 100.70 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP6B 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 396,000 1
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.40 0 0
MWP7A 100.80 0.00 0.00% 100.80 100.80 100.80 100.80 21,168 4
MWP7B 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 13,237 4
MYNLD 17.38 -0.40 -2.25% 17.50 17.58 17.38 17.78 28,998,052 1,051
NI 0.53 -0.04 -7.02% 0.55 0.55 0.53 0.57 67,810 16
NIKL 3.81 0.00 0.00% 3.82 3.82 3.81 3.81 3,897,380 145
NOW 0.38 0.005 1.33% 0.375 0.38 0.38 0.375 49,050 11
NRCP 1.22 0.01 0.83% 1.23 1.24 1.22 1.21 422,750 36
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.50 0.10 0.30% 33.50 34.00 33.50 33.40 9,002,745 282
OM 0.106 0.006 6.00% 0.106 0.106 0.106 0.10 6,360 6
OPM 0.015 -0.001 -6.25% 0.016 0.016 0.015 0.016 129,400 16
OPMB 0.014 -0.001 -6.67% 0.015 0.015 0.014 0.015 26,800 5
ORE 0.54 -0.01 -1.82% 0.55 0.55 0.54 0.55 85,970 15
OV 0.01 0.00 0.00% 0.01 0.01 0.01 0.01 115,000 4
PA 2.50 0.24 10.62% 2.47 2.84 2.50 2.26 686,240 75
PAL 4.05 0.02 0.50% 4.04 4.05 4.05 4.03 4,983,500 136
PAX 3.02 -0.08 -2.58% 3.13 3.14 3.02 3.10 507,970 30
PBB 6.98 0.00 0.00% 6.98 6.98 6.98 6.98 698 1
PBC 14.66 0.00 0.00% 14.66 14.66 14.66 14.66 1,466 1
PCOR 2.20 -0.01 -0.45% 2.19 2.21 2.20 2.21 651,530 57
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.65 0.00 0.00% 4.55 4.65 4.65 4.65 921,620 31
PGOLD 40.00 -0.70 -1.72% 40.70 40.70 40.00 40.70 9,538,455 493
PHA 0.16 0.001 0.63% 0.159 0.16 0.16 0.159 347,550 20
PHC 1.62 0.00 0.00% 1.62 1.62 1.62 1.62 11,340 2
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 0 0
PHN 14.52 0.02 0.14% 14.52 14.52 14.52 14.50 2,904 2
PHR 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 3,367,950 110
PIZZA 5.23 0.08 1.55% 5.19 5.23 5.23 5.15 79,969 8
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 6.90 -0.03 -0.43% 6.99 7.08 6.90 6.93 33,262,238 929
PMPC 0.00 0.00 0.00% 0.00 0.00 0.00 7.32 0 0
PNB 83.90 3.90 4.88% 80.00 83.90 83.90 80.00 68,672,329 1,141
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 16.30 -0.02 -0.12% 16.30 16.32 16.30 16.32 994,552 14
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
PREIT 0.92 0.01 1.10% 0.92 0.92 0.92 0.91 35,720 17
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 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 138,600 1
PRF4B 992.00 10.00 1.02% 991.50 992.00 992.00 982.00 991,995 2
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 991.00 0 0
PRF4D 986.00 7.50 0.77% 961.00 986.00 986.00 978.50 2,268,300 7
PRF4E 980.00 0.00 0.00% 980.00 980.00 980.00 980.00 401,800 3
PRIM 0.82 -0.03 -3.53% 0.85 0.85 0.82 0.85 67,430 8
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PRO 1,793.97 -12.41 -0.69% 1,798.47 1,800.76 1,783.08 1,806.38 500,412,272 10,447
PSB 49.70 -0.70 -1.39% 50.40 50.40 49.70 50.40 44,560 18
PSE 205.20 0.20 0.10% 208.60 208.60 205.20 205.00 1,035,360 6
PSEI 5,653.55 -107.64 -1.87% 5,709.88 5,711.88 5,634.65 5,761.19 5,897,463,147 62,399
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 10.12 0.10 1.00% 10.06 10.32 10.12 10.02 124,050,814 1,178
PXP 3.00 -0.04 -1.32% 3.06 3.06 3.00 3.04 307,540 42
RCB 20.00 -0.50 -2.44% 20.50 20.50 20.00 20.50 596,550 13
RCI 2.48 0.09 3.77% 2.40 2.48 2.48 2.39 12,080 2
RCR 6.00 -0.03 -0.50% 6.04 6.05 6.00 6.03 40,862,330 1,839
REDC 9.70 0.00 0.00% 9.70 9.70 9.70 9.70 10,670 7
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.35 -0.01 -0.19% 5.39 5.39 5.35 5.36 868,718 182
RLC 15.80 -0.22 -1.37% 16.04 16.22 15.80 16.02 34,666,324 466
RLT 0.105 -0.001 -0.94% 0.105 0.105 0.105 0.106 9,450 2
ROCK 2.54 -0.11 -4.15% 2.65 2.65 2.54 2.65 403,560 31
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 2.98 0.00 0.00% 2.98 2.98 2.98 2.98 11,920 2
SCC 10.66 0.16 1.52% 10.52 10.96 10.66 10.50 15,302,284 734
SECB 62.55 1.75 2.88% 61.50 62.95 62.55 60.80 14,649,128 301
SEVN 31.95 0.00 0.00% 31.95 31.95 31.95 31.95 70,290 7
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 1.11 -0.02 -1.77% 1.10 1.14 1.11 1.13 87,370 16
SGP 26.00 0.00 0.00% 25.95 26.20 26.00 26.00 72,127,300 1,380
SHLPH 7.70 -0.10 -1.28% 7.80 7.85 7.70 7.80 3,451,446 306
SHNG 2.90 -0.01 -0.34% 2.84 2.90 2.90 2.91 34,400 8
SLF 5,000.00 100.00 2.04% 5,000.00 5,000.00 5,000.00 4,900.00 50,000 2
SLI 1.68 -0.02 -1.18% 1.73 1.73 1.68 1.70 23,570 8
SM 534.00 -11.00 -2.02% 543.00 543.00 534.00 545.00 108,806,825 2,131
SMC 66.00 0.00 0.00% 66.00 66.05 66.00 66.00 15,169,469 558
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 79.80 0.00 0.00% 79.80 79.80 79.80 79.80 1,596 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 74.50 -2.90 -3.75% 75.80 75.80 74.50 77.40 1,497,992 14
SMC2O 77.80 -0.20 -0.26% 77.80 77.80 77.80 78.00 1,644,561 10
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 75.00 0.20 0.27% 75.00 75.00 75.00 74.80 13,500 1
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2T 75.30 0.00 0.00% 75.30 75.30 75.30 75.30 22,590 1
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2V 76.00 -0.50 -0.65% 76.80 76.80 76.00 76.50 62,576 3
SMC2W 76.00 -1.00 -1.30% 77.00 77.00 76.00 77.00 264,690 10
SMC2X 78.20 -0.60 -0.76% 78.80 78.80 78.20 78.80 25,898 9
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.54 -0.06 -0.34% 17.54 17.54 17.54 17.60 109,981,442 2,099
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.00 0.26 2.97% 8.75 9.03 9.00 8.74 149,068 15
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.39 0.14 11.20% 1.28 1.39 1.39 1.25 100,005,110 1,333
SRDC 29.00 0.75 2.65% 30.30 30.30 29.00 28.25 5,930 2
SSI 1.95 -0.02 -1.02% 1.97 1.97 1.95 1.97 125,060 6
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 -0.03 -2.40% 1.24 1.24 1.22 1.25 817,470 31
STN 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 62,900 2
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 0.415 0 0
SVC 2,912.41 -88.49 -2.95% 2,957.69 2,969.07 2,911.98 3,000.90 2,315,852,885 16,350
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.118 0.00 0.00% 0.119 0.119 0.118 0.118 173,200 10
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 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 1,800 2
TCB2D 7.40 0.00 0.00% 7.42 7.42 7.40 7.40 7,406 9
TECH 1.36 -0.06 -4.23% 1.42 1.50 1.36 1.42 17,489,210 474
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,126.00 -24.00 -2.09% 1,157.00 1,161.00 1,126.00 1,150.00 56,361,375 1,064
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.05 0 0
TFHI 53.05 1.30 2.51% 52.85 54.00 53.05 51.75 40,027 11
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 1.69 0.01 0.60% 1.68 1.70 1.69 1.68 474,470 21
TOPA1 99.90 0.00 0.00% 99.90 99.90 99.90 99.90 1,998 1
TOPA2 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 4,040 2
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.70 0.16 10.39% 1.54 1.70 1.70 1.54 5,947,220 228
UBP 20.95 -0.05 -0.24% 20.80 21.00 20.95 21.00 446,350 22
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 0.009 -0.0001 -1.10% 0.0091 0.0091 0.009 0.0091 279,200 3
UPSON 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 10,920 5
URC 58.95 1.70 2.97% 58.25 59.80 58.95 57.25 127,849,156 2,843
V 1.28 0.00 0.00% 1.28 1.28 1.28 1.28 8,960 7
VITA 0.48 0.00 0.00% 0.475 0.49 0.48 0.48 19,300 4
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 448.00 0 0
VLL 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 85.10 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 20.00 0 0
WEB 13.88 -0.24 -1.70% 14.12 14.20 13.88 14.12 36,192,922 341
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.20 0.03 0.58% 5.18 5.25 5.20 5.17 7,023,885 179
WPI 0.46 0.015 3.37% 0.44 0.46 0.46 0.445 207,000 5
X 0.227 -0.005 -2.16% 0.232 0.232 0.227 0.232 118,100 5
XG 2.59 -0.16 -5.82% 2.59 2.59 2.59 2.75 51,650 8
ZHI 0.069 0.00 0.00% 0.069 0.069 0.069 0.069 690 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 28, 2026 02:58:19 PM