PSEi
5,692.67
68.50 (1.22%)
PSE INDEX
40,458,183
2,474,724,077.31
21
8
1
46,909
814,812,406.04
381,671,151.89
ALL
3,181.02
21.18 (0.67%)
ALL SHARES
375,532,232
2,971,766,455.36
90
84
63
64,767
907,237,109.56
419,793,759.97
FIN
1,813.59
26.99 (1.51%)
FINANCIALS
22,679,995
645,767,423.91
10
11
3
12,765
203,909,213.83
149,848,144.65
HDG
4,269.35
22.62 (0.53%)
HOLDING FIRMS
11,830,066
281,988,317.07
15
12
11
7,481
117,022,214.88
33,177,521.94
IND
7,297.34
43.03 (0.59%)
INDUSTRIAL
40,969,274
421,000,255.11
31
21
15
18,650
74,975,801.46
0.00
M-O
17,985.19
69.22 (0.39%)
MINING & OIL
80,048,337
109,629,939.87
8
8
6
3,788
5,684,104.32
0.00
PRO
1,802.64
12.25 (0.68%)
PROPERTY
67,931,130
167,083,745.57
10
15
12
5,806
61,164,893.16
42,438,100.00
SVC
2,925.91
45.51 (1.58%)
SERVICES
151,868,232
1,345,902,401.85
14
16
12
16,224
444,394,842.26
194,329,993.37
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 0.00 0.00% 0.295 0.30 0.30 0.30 112,300 10
ABG 23.40 0.90 4.00% 21.80 23.85 23.40 22.50 6,648,515 169
ABS 2.43 0.05 2.10% 2.48 2.49 2.43 2.38 97,670 7
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.91 0 0
AC 535.00 7.00 1.33% 528.00 538.00 535.00 528.00 103,650,810 764
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
ACEN 2.67 0.06 2.30% 2.61 2.67 2.67 2.61 3,176,220 239
ACENA 995.00 4.00 0.40% 995.00 995.00 995.00 991.00 199,000 2
ACENB 1,029.00 2.00 0.19% 1,029.00 1,029.00 1,029.00 1,027.00 20,580 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,452.00 28.00 1.16% 2,452.00 2,452.00 2,452.00 2,424.00 73,560 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,918.00 -1.00 -0.05% 1,918.00 1,918.00 1,918.00 1,919.00 95,900 1
ACPB4 1,934.00 22.00 1.15% 1,936.00 1,936.00 1,934.00 1,912.00 338,750 3
ACR 0.89 -0.02 -2.20% 0.91 0.91 0.89 0.91 1,283,930 92
AETF 97.10 0.00 0.00% 97.10 97.10 97.10 97.10 292,990 23
AEV 38.00 -0.10 -0.26% 38.10 38.35 38.00 38.10 6,491,890 314
AGI 8.88 0.00 0.00% 8.87 8.94 8.88 8.88 548,184 63
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 2,100 2
ALCO 0.42 -0.02 -4.55% 0.425 0.425 0.42 0.44 422,750 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 0.00 502.50 0 0
ALCPH 513.00 0.00 0.00% 512.50 513.00 513.00 513.00 51,295 6
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.34 -0.06 -0.39% 15.40 15.52 15.34 15.40 12,114,744 849
ALL 3,181.02 21.18 0.67% 3,163.66 3,181.02 3,163.26 3,159.84 2,971,766,455 64,767
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.06 -0.03 -2.75% 1.08 1.08 1.06 1.09 28,840 12
ALTER 0.65 0.00 0.00% 0.65 0.66 0.65 0.65 37,060 17
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 16.08 0.00 0.00% 16.76 16.76 16.08 16.08 19,704 2
AP 44.35 0.55 1.26% 43.70 44.45 44.35 43.80 1,507,220 114
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.093 -0.01 -9.71% 0.093 0.093 0.093 0.103 12,090 3
APL 0.0048 0.00 0.00% 0.0049 0.0049 0.0048 0.0048 379,300 12
APO 0.97 -0.03 -3.00% 1.00 1.00 0.97 1.00 11,770 6
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 11.00 0 0
APX 15.86 0.16 1.02% 15.68 15.88 15.86 15.70 16,238,574 716
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.233 -0.022 -8.63% 0.23 0.233 0.233 0.255 71,330 2
AREIT 36.05 0.10 0.28% 35.95 36.20 36.05 35.95 5,765,325 425
ASLAG 1.15 0.00 0.00% 1.17 1.17 1.15 1.15 100,030 12
AT 17.94 -0.24 -1.32% 18.18 18.18 17.94 18.18 50,572,054 899
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.395 0.00 0.00% 0.40 0.40 0.395 0.395 119,500 3
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 43.50 0.00 0.00% 43.50 43.50 43.50 43.50 204,405 12
AXLM 2.75 0.08 3.00% 2.79 2.79 2.75 2.67 5,540 2
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
BC 6.01 0.01 0.17% 6.01 6.01 6.01 6.00 1,202 2
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 7.25 -0.94 -11.48% 7.27 7.27 7.25 8.19 3,628 3
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 121.50 2.30 1.93% 120.00 121.80 121.50 119.20 289,842,591 4,283
BEL 1.14 0.11 10.68% 1.06 1.16 1.14 1.03 18,130 14
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 -0.001 -3.33% 0.029 0.029 0.029 0.03 292,900 5
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
BLOOM 1.82 0.00 0.00% 1.82 1.84 1.82 1.82 1,791,410 79
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.70 -0.22 -2.22% 9.91 9.91 9.70 9.92 205,382 20
BPI 94.75 2.10 2.27% 92.75 94.80 94.75 92.65 77,665,648 1,879
BRN 0.80 -0.05 -5.88% 0.85 0.85 0.80 0.85 45,850 16
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.60 0 0
BRNPB 101.90 0.00 0.00% 101.90 101.90 101.90 101.90 2,038 2
BRNPC 103.40 -0.10 -0.10% 103.40 103.40 103.40 103.50 1,034 1
BSC 0.105 -0.002 -1.87% 0.106 0.106 0.105 0.107 28,460 4
C 1.02 0.01 0.99% 1.01 1.03 1.02 1.01 43,500 8
CA 0.00 0.00 0.00% 0.00 0.00 0.00 55.95 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 8.65 0 0
CBC 47.70 -0.10 -0.21% 47.80 47.85 47.70 47.80 945,285 59
CDC 0.51 0.00 0.00% 0.52 0.52 0.51 0.51 32,810 15
CEB 23.85 -0.05 -0.21% 23.90 24.35 23.85 23.90 673,610 103
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 28.60 0 0
CEI 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 506,930 17
CEU 12.16 0.16 1.33% 11.98 12.16 12.16 12.00 97,102 15
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 62,130 8
CIC 10.88 0.38 3.62% 10.46 10.92 10.88 10.50 140,318 12
CLI 1.94 -0.01 -0.51% 1.91 1.94 1.94 1.95 246,780 19
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 960.00 0 0
CLIA2 988.00 0.00 0.00% 990.00 990.00 988.00 988.00 158,280 5
CNPF 27.60 0.10 0.36% 27.50 27.60 27.60 27.50 40,915,445 592
CNVRG 9.26 -0.01 -0.11% 9.27 9.40 9.26 9.27 7,687,843 487
COL 0.00 0.00 0.00% 0.00 0.00 0.00 1.18 0 0
COSCO 7.20 0.00 0.00% 7.25 7.25 7.20 7.20 528,391 63
CPG 0.63 -0.01 -1.56% 0.64 0.64 0.63 0.64 29,700 18
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 2.00 0 0
CREC 4.40 0.07 1.62% 4.35 4.40 4.40 4.33 39,400 6
CREIT 2.70 0.02 0.75% 2.68 2.72 2.70 2.68 2,921,300 340
CROWN 1.87 -0.02 -1.06% 1.89 1.89 1.87 1.89 16,910 4
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 0.34 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.44 0.08 0.65% 12.36 12.46 12.44 12.36 5,447,914 102
DDMPR 1.02 -0.01 -0.97% 1.03 1.03 1.02 1.03 474,770 73
DDPR 91.00 0.50 0.55% 91.00 91.00 91.00 90.50 69,160 11
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 3.26 0 0
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 1.82% 0.55 0.56 0.56 0.55 1,327,070 132
DIZ 3.25 0.00 0.00% 3.26 3.26 3.25 3.25 19,510 2
DMC 6.34 -0.20 -3.06% 6.50 6.50 6.34 6.54 41,986,493 1,910
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 4.68 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.35 0.01 0.30% 3.35 3.38 3.35 3.34 1,425,950 48
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.01 0.00 0.00% 0.86 1.01 1.01 1.01 5,900 5
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.28 -0.02 -6.67% 0.29 0.29 0.28 0.30 87,500 6
EEI 1.80 -0.04 -2.17% 1.84 1.84 1.80 1.84 57,960 12
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.00 0.00% 96.00 96.00 96.00 96.00 48,000 1
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPE 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.025 -0.001 -3.85% 0.025 0.025 0.025 0.026 2,500 1
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
EMI 15.18 0.00 0.00% 15.06 15.18 15.18 15.18 283,512 31
ENEX 3.03 -0.26 -7.90% 3.20 3.20 3.03 3.29 21,380 2
EURO 1.29 0.05 4.03% 1.25 1.29 1.29 1.24 51,250 12
EW 9.48 0.08 0.85% 9.40 9.48 9.48 9.40 216,933 35
FAF 0.46 -0.015 -3.16% 0.46 0.46 0.46 0.475 4,600 1
FB 44.55 -0.05 -0.11% 44.65 44.70 44.55 44.60 3,051,220 50
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 90,670 17
FDC 3.85 0.05 1.32% 3.85 3.85 3.85 3.80 26,950 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
FDCPB 933.00 2.00 0.21% 933.00 933.00 933.00 931.00 27,990 1
FERRO 3.55 0.05 1.43% 3.55 3.55 3.55 3.50 3,550 1
FEU 790.00 0.00 0.00% 790.00 790.00 790.00 790.00 181,700 3
FFI 7.70 -0.07 -0.90% 7.70 7.70 7.70 7.77 4,620 2
FGEN 19.58 -0.02 -0.10% 19.56 19.60 19.58 19.60 2,679,618 121
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.88 0.00 0.00% 2.89 2.90 2.88 2.88 321,930 44
FIN 1,813.59 26.99 1.51% 1,791.78 1,814.22 1,791.78 1,786.60 645,767,424 12,765
FJP 2.50 -0.01 -0.40% 2.53 2.53 2.50 2.51 250,200 4
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.68 0.00 0.00% 0.68 0.69 0.68 0.68 173,440 17
FNI 1.53 -0.02 -1.29% 1.53 1.54 1.53 1.55 356,060 29
FOOD 0.61 0.00 0.00% 0.61 0.64 0.61 0.61 515,660 94
FPH 83.05 0.20 0.24% 83.05 83.05 83.05 82.85 831 1
FPI 0.28 0.005 1.82% 0.28 0.28 0.28 0.275 2,800 1
FRUIT 0.66 0.00 0.00% 0.65 0.66 0.66 0.66 24,320 8
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 6.69 -0.01 -0.15% 6.70 6.70 6.69 6.70 67,851,912 3,039
GEO 0.079 0.00 0.00% 0.079 0.079 0.079 0.079 790 1
GERI 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 5,850 9
GLO 1,499.00 -31.00 -2.03% 1,520.00 1,520.00 1,499.00 1,530.00 146,172,525 1,592
GLOBA 1,936.00 0.00 0.00% 1,936.00 1,936.00 1,936.00 1,936.00 154,880 3
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,975.00 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 3.30 0.05 1.54% 3.34 3.34 3.30 3.25 211,430 17
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
GREEN 0.13 0.002 1.56% 0.128 0.13 0.13 0.128 9,060 7
GSMI 207.00 -6.40 -3.00% 213.40 217.00 207.00 213.40 23,675,514 633
GTCAP 449.80 0.80 0.18% 449.00 454.00 449.80 449.00 15,769,224 196
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 4,269.35 22.62 0.53% 4,245.91 4,278.54 4,244.32 4,246.73 281,988,317 7,481
HI 4.97 0.00 0.00% 4.97 4.97 4.97 4.97 4,970 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 1.34 -0.05 -3.60% 1.34 1.34 1.34 1.39 48,240 5
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 827.50 16.00 1.97% 815.00 828.00 827.50 811.50 919,672,900 10,461
IDC 0.61 0.01 1.67% 0.59 0.61 0.61 0.60 26,210 7
IMI 5.88 0.41 7.50% 5.47 6.10 5.88 5.47 18,772,660 972
IMP 0.86 -0.05 -5.49% 0.86 0.86 0.86 0.91 1,720 1
IND 7,297.34 43.03 0.59% 7,264.94 7,304.59 7,252.64 7,254.31 421,000,255 18,650
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.81 0.17 6.44% 2.64 2.85 2.81 2.64 6,270,500 230
IPM 1.92 -0.03 -1.54% 1.92 1.92 1.92 1.95 1,920 1
IPO 7.10 0.00 0.00% 7.10 7.10 7.10 7.10 710 1
IS 0.147 0.009 6.52% 0.138 0.152 0.147 0.138 6,254,610 252
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 143.90 2.40 1.70% 142.00 144.60 143.90 141.50 52,954,065 3,520
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 16.56 -0.14 -0.84% 16.70 16.70 16.56 16.70 9,966,312 723
JOH 2.80 -0.31 -9.97% 3.12 3.12 2.80 3.11 204,350 8
KEEPR 1.82 -0.02 -1.09% 1.84 1.84 1.82 1.84 1,471,890 65
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 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 3,000 3
LC 0.207 0.005 2.48% 0.21 0.21 0.207 0.202 824,820 47
LCB 0.202 -0.011 -5.16% 0.211 0.211 0.202 0.213 42,970 5
LFM 20.95 0.15 0.72% 20.80 20.95 20.95 20.80 12,500 3
LMG 0.285 -0.10 -25.97% 0.275 0.295 0.285 0.385 262,400 36
LODE 0.48 0.01 2.13% 0.475 0.48 0.48 0.47 19,150 4
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.69 0 0
LPC 0.02 0.00 0.00% 0.02 0.02 0.02 0.02 2,000 1
LPZ 4.35 0.00 0.00% 4.35 4.35 4.35 4.35 21,750 2
LSC 0.65 -0.05 -7.14% 0.70 0.70 0.65 0.70 8,550 7
LTG 15.06 0.12 0.80% 14.92 15.16 15.06 14.94 13,244,490 1,102
LTL 1.19 -0.01 -0.83% 1.20 1.20 1.19 1.20 21,380,520 251
M-O 17,985.19 69.22 0.39% 17,877.85 17,985.19 17,696.48 17,915.97 109,629,940 3,788
MA 0.0084 0.0001 1.20% 0.0083 0.0089 0.0084 0.0083 486,900 5
MAB 0.008 -0.0002 -2.44% 0.0082 0.0082 0.008 0.0082 48,300 4
MAC 3.28 -0.01 -0.30% 3.28 3.28 3.28 3.29 3,280 1
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.59 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.76 0.03 4.11% 0.73 0.76 0.76 0.73 119,670 7
MAXS 1.90 0.04 2.15% 1.95 1.95 1.90 1.86 17,390 5
MB 0.156 -0.004 -2.50% 0.156 0.156 0.156 0.16 3,120 1
MBC 5.01 0.01 0.20% 5.01 5.01 5.01 5.00 501 1
MBT 61.00 0.65 1.08% 60.45 61.25 61.00 60.35 47,112,667 2,123
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 0.241 0 0
MEG 2.30 0.00 0.00% 2.30 2.32 2.30 2.30 8,882,400 242
MER 427.80 1.00 0.23% 430.00 436.00 427.80 426.80 89,500,956 3,537
MFC 2,736.00 12.00 0.44% 2,724.00 2,736.00 2,736.00 2,724.00 327,260 3
MFIN 1.90 0.00 0.00% 1.86 1.90 1.90 1.90 5,660 2
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.077 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 6.01 0.06 1.01% 6.10 6.10 6.01 5.95 22,520,722 1,352
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 15,042,790 48
MREIT 13.70 0.08 0.59% 13.68 13.76 13.70 13.62 4,229,272 295
MRSGI 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 15,660 3
MVC 5.19 0.00 0.00% 5.19 5.19 5.19 5.19 1,038 1
MWC 30.00 -0.05 -0.17% 30.00 30.40 30.00 30.05 27,649,210 385
MWIDE 5.28 0.02 0.38% 5.26 5.32 5.28 5.26 2,474,581 75
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 97.05 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 0.00 101.90 0 0
MYNLD 16.94 0.42 2.54% 16.54 16.98 16.94 16.52 6,968,670 568
NI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 21,810 7
NIKL 3.75 -0.07 -1.83% 3.76 3.79 3.75 3.82 7,682,250 611
NOW 0.38 0.00 0.00% 0.38 0.38 0.38 0.38 52,200 9
NRCP 1.24 0.01 0.81% 1.23 1.26 1.24 1.23 466,690 24
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.65 -0.10 -0.31% 32.75 32.85 32.65 32.75 15,132,690 656
OM 0.108 0.00 0.00% 0.111 0.111 0.108 0.108 13,290 3
OPM 0.015 0.00 0.00% 0.015 0.015 0.015 0.015 49,500 8
OPMB 0.015 0.001 7.14% 0.014 0.015 0.015 0.014 14,900 7
ORE 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 17,280 10
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.01 0 0
PA 2.29 0.31 15.66% 1.99 2.30 2.29 1.98 191,230 33
PAL 3.99 0.01 0.25% 3.98 3.99 3.99 3.98 135,510 19
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.02 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 6.97 0 0
PBC 14.80 0.06 0.41% 14.74 14.80 14.80 14.74 209,414 7
PCOR 2.20 -0.03 -1.35% 2.23 2.23 2.20 2.23 1,588,170 81
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.58 -0.20 -4.18% 4.58 4.58 4.58 4.78 4,580 1
PGOLD 39.55 0.85 2.20% 38.70 39.75 39.55 38.70 9,768,620 520
PHA 0.19 -0.008 -4.04% 0.198 0.199 0.19 0.198 541,410 54
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
PHES 0.405 -0.025 -5.81% 0.43 0.43 0.405 0.43 25,550 2
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
PHR 0.455 -0.015 -3.19% 0.47 0.475 0.455 0.47 1,487,200 69
PIZZA 5.42 0.07 1.31% 5.45 5.45 5.42 5.35 4,340 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 6.40 -0.18 -2.74% 6.65 6.66 6.40 6.58 12,753,552 1,078
PMPC 7.22 -0.02 -0.28% 7.22 7.22 7.22 7.24 722 1
PNB 82.20 -0.20 -0.24% 82.40 82.90 82.20 82.40 7,224,458 517
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 16.26 -0.32 -1.93% 16.58 16.58 16.26 16.58 16,516 4
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
PREIT 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 26,030 19
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRF4A 994.00 0.00 0.00% 994.00 994.00 994.00 994.00 328,020 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
PRF4D 966.00 2.50 0.26% 966.00 966.00 966.00 963.50 9,660 1
PRF4E 985.00 5.00 0.51% 985.00 985.00 985.00 980.00 994,850 2
PRIM 0.82 0.00 0.00% 0.82 0.82 0.82 0.82 12,300 6
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.08 0 0
PRO 1,802.64 12.25 0.68% 1,792.58 1,804.84 1,792.58 1,790.39 167,083,746 5,806
PSB 50.20 -0.05 -0.10% 50.25 50.25 50.20 50.25 18,068 14
PSE 204.20 -3.80 -1.83% 208.00 208.00 204.20 208.00 216,694 5
PSEI 5,692.67 68.50 1.22% 5,639.56 5,692.67 5,634.74 5,624.17 2,474,724,077 46,909
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 9.80 0.39 4.14% 9.45 9.80 9.80 9.41 17,815,693 658
PXP 2.97 0.02 0.68% 2.95 2.97 2.97 2.95 35,500 6
RCB 20.00 0.00 0.00% 20.00 20.00 20.00 20.00 4,000 1
RCI 2.33 -0.08 -3.32% 2.38 2.38 2.33 2.41 25,830 4
RCR 6.03 0.07 1.17% 6.01 6.04 6.03 5.96 17,043,391 1,009
REDC 9.70 0.00 0.00% 9.46 9.70 9.70 9.70 49,591 7
REG 3.26 0.26 8.67% 3.26 3.26 3.26 3.00 55,420 6
RFM 5.12 -0.25 -4.66% 5.18 5.18 5.12 5.37 2,724,902 404
RLC 16.12 0.10 0.62% 16.02 16.14 16.12 16.02 1,780,106 198
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
ROCK 2.53 0.00 0.00% 2.53 2.53 2.53 2.53 333,960 9
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 10.88 0.02 0.18% 10.90 11.18 10.88 10.86 8,248,078 714
SECB 62.95 0.95 1.53% 62.00 62.95 62.95 62.00 1,980,191 136
SEVN 32.90 1.20 3.79% 31.70 32.95 32.90 31.70 393,620 25
SFI 0.049 0.00 0.00% 0.049 0.049 0.049 0.049 19,600 4
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SGI 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 21,400 5
SGP 24.40 -0.60 -2.40% 24.00 24.90 24.40 25.00 22,491,570 730
SHLPH 7.75 -0.09 -1.15% 7.84 7.91 7.75 7.84 1,553,497 162
SHNG 2.84 0.04 1.43% 2.80 2.87 2.84 2.80 76,530 8
SLF 5,000.00 -80.00 -1.57% 5,060.00 5,060.00 5,000.00 5,080.00 575,600 4
SLI 1.74 0.01 0.58% 1.74 1.74 1.74 1.73 1,740 1
SM 551.00 6.00 1.10% 545.00 554.00 551.00 545.00 42,385,370 1,455
SMC 65.90 -0.10 -0.15% 66.00 66.10 65.90 66.00 4,705,327 385
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 79.40 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 76.50 -0.50 -0.65% 76.50 76.50 76.50 77.00 76,500 1
SMC2O 77.45 -0.30 -0.39% 77.65 77.65 77.45 77.75 1,181,191 16
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 74.55 -0.45 -0.60% 74.55 74.55 74.55 75.00 37,275 1
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2T 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 745 1
SMC2U 75.90 -0.05 -0.07% 75.90 75.90 75.90 75.95 2,277 2
SMC2V 76.10 0.10 0.13% 76.00 76.40 76.10 76.00 40,304 9
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2X 78.50 0.30 0.38% 78.20 78.50 78.50 78.20 62,794 6
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.58 0.28 1.62% 17.30 17.66 17.58 17.30 26,173,590 1,180
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.70 0.02 0.23% 8.66 8.70 8.70 8.68 98,235 12
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.35 0.01 0.75% 1.34 1.38 1.35 1.34 17,748,860 230
SRDC 30.90 0.00 0.00% 30.90 30.90 30.90 30.90 33,990 3
SSI 0.00 0.00 0.00% 0.00 0.00 0.00 1.97 0 0
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.19 0.00 0.00% 1.19 1.19 1.19 1.19 1,198,850 9
STN 1.97 0.05 2.60% 1.97 1.97 1.97 1.92 31,520 4
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.40 -0.015 -3.61% 0.38 0.40 0.40 0.415 87,700 10
SVC 2,925.91 45.51 1.58% 2,891.87 2,926.34 2,872.72 2,880.40 1,345,902,402 16,224
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.119 0.00 0.00% 0.119 0.119 0.119 0.119 1,190 1
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 9.00 0 0
TCB2D 6.37 0.01 0.16% 6.37 6.37 6.37 6.36 1,274 2
TECH 1.38 0.06 4.55% 1.34 1.39 1.38 1.32 4,412,540 149
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,130.00 10.00 0.89% 1,130.00 1,135.00 1,130.00 1,120.00 14,018,505 483
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.05 0 0
TFHI 51.90 -1.15 -2.17% 53.05 53.05 51.90 53.05 101,730 5
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 1.66 -0.04 -2.35% 1.70 1.70 1.66 1.70 1,193,250 60
TOPA1 99.70 0.00 0.00% 99.70 99.70 99.70 99.70 25,922 9
TOPA2 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 8,120 2
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.55 -0.04 -2.52% 1.58 1.58 1.55 1.59 600,370 39
UBP 21.00 0.15 0.72% 20.90 21.00 21.00 20.85 462,190 12
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 0.0087 0.00 0.00% 0.0087 0.0087 0.0087 0.0087 8,700 1
UPSON 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 16,380 2
URC 60.40 1.30 2.20% 59.10 60.65 60.40 59.10 50,840,479 2,729
V 1.21 -0.06 -4.72% 1.27 1.27 1.21 1.27 37,570 2
VITA 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 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 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 20.00 -0.90 -4.31% 20.00 20.00 20.00 20.90 40,000 1
WEB 13.46 -0.36 -2.60% 13.82 13.82 13.46 13.82 23,243,036 223
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
WLCON 5.17 0.06 1.17% 5.10 5.20 5.17 5.11 2,581,873 199
WPI 0.49 -0.01 -2.00% 0.50 0.50 0.49 0.50 16,150 6
X 0.233 0.00 0.00% 0.233 0.233 0.233 0.233 2,330 1
XG 2.69 0.14 5.49% 2.62 2.69 2.69 2.55 15,640 3
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 Nov 04, 2026 01:41:58 PM