PSEi
5,708.31
-7.84 (-0.14%)
PSE INDEX
49,481,844
2,772,126,521.78
14
15
1
57,009
888,592,014.63
596,180,249.32
ALL
3,203.97
-0.21 (-0.01%)
ALL SHARES
750,385,162
4,037,897,153.15
76
88
62
81,737
1,193,933,816.25
596,180,249.32
FIN
1,833.95
-11.59 (-0.63%)
FINANCIALS
116,314,794
1,213,148,528.30
7
10
4
22,078
366,368,459.74
55,439,246.18
HDG
4,377.25
-34.26 (-0.78%)
HOLDING FIRMS
19,709,251
327,025,950.32
18
11
9
10,203
72,540,968.90
21,199,993.15
IND
7,467.05
98.23 (1.33%)
INDUSTRIAL
78,518,208
713,218,792.63
23
22
18
20,887
69,408,360.21
0.00
M-O
19,100.86
-300.55 (-1.55%)
MINING & OIL
92,918,251
116,376,664.86
3
7
7
2,816
10,831,680.14
0.00
PRO
1,786.60
6.20 (0.35%)
PROPERTY
47,239,773
195,311,671.46
11
16
10
8,641
56,237,437.10
0.00
SVC
2,834.46
-6.26 (-0.22%)
SERVICES
392,275,532
1,471,958,851.74
13
21
10
17,053
618,268,190.16
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 0.305 -0.005 -1.61% 0.305 0.305 0.305 0.31 174,500 17
ABG 21.75 0.25 1.16% 21.50 22.20 21.75 21.50 19,135,140 546
ABS 2.50 0.00 0.00% 2.49 2.50 2.50 2.50 727,280 14
ABSP 2.32 -0.10 -4.13% 2.32 2.32 2.32 2.42 25,520 2
AC 559.00 2.00 0.36% 557.00 561.50 559.00 557.00 81,702,140 1,299
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
ACEN 2.59 -0.09 -3.36% 2.65 2.66 2.59 2.68 22,307,330 425
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 11,365,710 404
AETF 96.90 -0.10 -0.10% 97.00 97.00 96.90 97.00 130,763 28
AEV 37.80 0.20 0.53% 37.70 38.00 37.80 37.60 34,169,495 822
AGI 8.89 0.03 0.34% 8.87 9.00 8.89 8.86 4,582,651 671
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 15.28 0.00 0.00% 15.24 15.30 15.28 15.28 41,183,950 1,494
ALL 3,203.97 -0.21 -0.01% 3,203.20 3,211.81 3,196.28 3,204.18 4,037,897,153 81,737
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.06 -0.03 -2.75% 1.06 1.09 1.06 1.09 102,160 21
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 15.40 -0.42 -2.65% 15.50 15.50 15.40 15.82 153,180 3
AP 43.75 0.25 0.57% 44.00 44.40 43.75 43.50 16,869,190 251
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.094 -0.002 -2.08% 0.094 0.094 0.094 0.096 940 1
APL 0.0054 0.0004 8.00% 0.005 0.0054 0.0054 0.005 1,754,000 60
APO 1.02 0.00 0.00% 1.02 1.02 1.02 1.02 38,030 11
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 11.02 0 0
APX 17.50 -0.40 -2.23% 17.50 17.54 17.50 17.90 44,804,588 984
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 35.65 -0.15 -0.42% 35.80 35.80 35.65 35.80 13,295,190 953
ASLAG 1.13 0.03 2.73% 1.11 1.14 1.13 1.10 229,220 19
AT 17.90 -0.78 -4.18% 18.00 18.30 17.90 18.68 50,105,768 988
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 1,258,590 14
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 120.80 -1.20 -0.98% 122.00 122.10 120.80 122.00 181,095,368 5,438
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 1.94 0.05 2.65% 1.89 1.95 1.94 1.89 5,862,760 173
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 98.75 0.15 0.15% 98.60 98.85 98.75 98.60 36,014,045 1,616
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 1.05 -0.01 -0.94% 1.05 1.05 1.05 1.06 300,480 23
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 48.00 -2.00 -4.00% 49.95 49.95 48.00 50.00 24,676,458 498
CDC 0.53 0.03 6.00% 0.51 0.53 0.53 0.50 41,790 14
CEB 25.05 0.35 1.42% 24.55 25.30 25.05 24.70 770,210 131
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 10.60 -0.40 -3.64% 11.00 11.00 10.60 11.00 82,398 22
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.10 0.00 0.00% 1.09 1.12 1.10 1.10 113,470 9
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 1,021.00 16.00 1.59% 1,005.00 1,021.00 1,021.00 1,005.00 122,280 5
CNPF 29.75 1.25 4.39% 28.50 29.80 29.75 28.50 23,037,760 490
CNVRG 9.02 -0.03 -0.33% 8.98 9.10 9.02 9.05 7,767,348 602
COL 1.07 -0.11 -9.32% 1.15 1.15 1.07 1.18 1,213,940 125
COSCO 7.35 0.00 0.00% 7.40 7.45 7.35 7.35 2,868,330 153
CPG 0.64 -0.02 -3.03% 0.66 0.66 0.64 0.66 158,750 8
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 2.79 0.01 0.36% 2.79 2.82 2.79 2.78 2,521,380 230
CROWN 1.80 -0.03 -1.64% 1.80 1.80 1.80 1.83 95,400 16
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 13.02 0.18 1.40% 12.84 13.20 13.02 12.84 4,925,732 172
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 392,860 60
DDPR 91.00 -0.05 -0.05% 91.05 91.05 91.00 91.05 505,201 17
DELM 3.41 0.00 0.00% 3.41 3.41 3.41 3.41 3,410 1
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 0.54 -0.01 -1.82% 0.54 0.55 0.54 0.55 2,840,940 251
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
DMC 6.87 0.07 1.03% 6.80 6.90 6.87 6.80 7,662,337 463
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 0.00 0.00 0.00% 0.00 0.00 0.00 4.75 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.54 0.09 2.61% 3.45 3.57 3.54 3.45 1,766,740 137
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.94 -0.05 -5.05% 0.87 0.94 0.94 0.99 1,810 2
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 15.12 -0.04 -0.26% 15.22 15.22 15.12 15.16 162,014 13
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.17 0 0
EURO 1.58 0.24 17.91% 1.34 1.59 1.58 1.34 1,369,530 59
EW 9.57 -0.08 -0.83% 9.98 9.98 9.57 9.65 3,361,495 48
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 5,620,050 171
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 0.80 0.01 1.27% 0.79 0.80 0.80 0.79 5,412,420 44
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 19.66 -0.14 -0.71% 19.56 19.76 19.66 19.80 490,428 54
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 89,700 20
FIN 1,833.95 -11.59 -0.63% 1,842.99 1,842.99 1,825.82 1,845.54 1,213,148,528 22,078
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 39,860 12
FNI 1.54 0.02 1.32% 1.53 1.54 1.54 1.52 216,570 32
FOOD 0.53 -0.03 -5.36% 0.55 0.56 0.53 0.56 471,720 59
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 78,740 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 7.25 0.20 2.84% 7.10 7.32 7.25 7.05 778,128,282 8,988
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 0.62 311,860 8
GLO 1,457.00 -2.00 -0.14% 1,459.00 1,480.00 1,457.00 1,459.00 55,979,560 1,622
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 3.23 -0.01 -0.31% 3.24 3.25 3.23 3.24 282,980 31
GMAP 3.13 0.01 0.32% 3.12 3.13 3.13 3.12 200,300 11
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GREEN 0.131 0.004 3.15% 0.129 0.131 0.131 0.127 728,850 39
GSMI 211.20 1.20 0.57% 210.00 213.00 211.20 210.00 2,219,662 161
GTCAP 453.40 -1.60 -0.35% 460.00 460.80 453.40 455.00 5,447,008 314
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 4,377.25 -34.26 -0.78% 4,407.30 4,413.61 4,370.90 4,411.51 327,025,950 10,203
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 39,300 3
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 797.50 -2.50 -0.31% 800.00 810.00 797.50 800.00 773,952,985 10,011
IDC 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 4,880 4
IMI 5.65 0.01 0.18% 5.64 5.65 5.65 5.64 7,366,316 329
IMP 0.92 0.02 2.22% 0.92 0.92 0.92 0.90 2,760 1
IND 7,467.05 98.23 1.33% 7,377.82 7,481.68 7,377.82 7,368.82 713,218,793 20,887
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.77 0.06 2.21% 2.71 2.84 2.77 2.71 5,794,880 179
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 154.70 7.20 4.88% 147.50 154.80 154.70 147.50 124,417,029 3,350
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 0.20 1.15% 17.40 17.96 17.60 17.40 29,163,886 1,762
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.09 0 0
KEEPR 1.84 0.00 0.00% 1.84 1.85 1.84 1.84 1,910,860 96
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 0.232 -0.002 -0.85% 0.231 0.236 0.232 0.234 5,104,920 100
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 1.83 0.15 8.93% 1.87 1.87 1.83 1.68 81,500 11
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 15.32 0.22 1.46% 15.10 15.40 15.32 15.10 36,391,922 1,107
LTL 1.19 -0.01 -0.83% 1.19 1.20 1.19 1.20 13,108,590 268
M-O 19,100.86 -300.55 -1.55% 19,102.50 19,110.08 18,895.17 19,401.41 116,376,665 2,816
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0085 0 0
MAB 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 0.0085 25,500 3
MAC 3.38 0.08 2.42% 3.31 3.38 3.38 3.30 308,110 9
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 18,330 7
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.00 0.00 0.00% 0.00 0.00 0.00 0.75 0 0
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 61.25 -0.30 -0.49% 61.05 61.50 61.25 61.55 101,833,617 4,031
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 35,354,770 882
MER 445.60 6.60 1.50% 439.00 451.60 445.60 439.00 90,052,496 3,444
MFC 2,720.00 -16.00 -0.58% 2,720.00 2,720.00 2,720.00 2,736.00 13,600 1
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 6.37 0.15 2.41% 6.25 6.40 6.37 6.22 30,462,343 2,452
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 3,306,080 60
MREIT 13.48 -0.02 -0.15% 13.50 13.50 13.48 13.50 2,880,286 313
MRSGI 1.08 -0.02 -1.82% 1.09 1.09 1.08 1.10 15,690 4
MVC 5.14 -0.05 -0.96% 5.14 5.14 5.14 5.19 2,056 1
MWC 28.90 -0.10 -0.34% 29.00 29.20 28.90 29.00 42,895,780 649
MWIDE 5.31 0.00 0.00% 5.31 5.32 5.31 5.31 1,979,974 101
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 16.98 -0.02 -0.12% 17.00 17.06 16.98 17.00 6,676,724 499
NI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 38,480 7
NIKL 3.86 0.02 0.52% 3.84 3.90 3.86 3.84 1,805,840 71
NOW 0.375 -0.005 -1.32% 0.37 0.38 0.375 0.38 33,750 9
NRCP 1.33 0.12 9.92% 1.22 1.33 1.33 1.21 2,702,360 139
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.30 -0.30 -0.87% 34.40 34.45 34.30 34.60 2,395,445 169
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 79,800 6
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 2.00 111,960 13
PAL 4.27 -0.04 -0.93% 4.31 4.31 4.27 4.31 236,230 29
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 2.20 0.00 0.00% 2.20 2.21 2.20 2.20 697,550 42
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 39.65 0.40 1.02% 39.25 39.75 39.65 39.25 5,828,510 499
PHA 0.212 -0.006 -2.75% 0.219 0.219 0.212 0.218 214,600 22
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 0.47 0.00 0.00% 0.46 0.475 0.47 0.47 2,259,600 68
PIZZA 5.21 0.01 0.19% 5.20 5.46 5.21 5.20 22,284 16
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 5.88 -0.02 -0.34% 5.90 6.02 5.88 5.90 23,851,790 1,728
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 16,209,334 422
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 16.40 807,770 11
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 29,055 2
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
PRIM 0.82 0.02 2.50% 0.81 0.84 0.82 0.80 18,040 7
PRMX 1.04 0.05 5.05% 1.03 1.04 1.04 0.99 9,350 2
PRO 1,786.60 6.20 0.35% 1,779.72 1,789.72 1,773.20 1,780.40 195,311,671 8,641
PSB 49.80 -5.20 -9.45% 53.00 53.00 49.80 55.00 253,438 81
PSE 205.80 0.60 0.29% 205.40 206.80 205.80 205.20 1,494,470 21
PSEI 5,708.31 -7.84 -0.14% 5,713.61 5,732.15 5,685.30 5,716.15 2,772,126,522 57,009
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 10,635,558 277
PXP 2.83 -0.05 -1.74% 2.85 2.88 2.83 2.88 498,930 45
RCB 20.00 -0.30 -1.48% 20.40 20.40 20.00 20.30 175,240 16
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
RCR 6.12 0.03 0.49% 6.09 6.14 6.12 6.09 16,667,799 1,682
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 5.14 0.01 0.19% 5.13 5.18 5.14 5.13 564,425 179
RLC 15.80 -0.20 -1.25% 16.00 16.00 15.80 16.00 19,738,322 745
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
ROCK 2.52 -0.08 -3.08% 2.55 2.55 2.52 2.60 475,620 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 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 48,267,744 1,141
SECB 62.05 -0.05 -0.08% 62.10 62.25 62.05 62.10 8,628,480 243
SEVN 31.60 -0.35 -1.10% 32.00 32.00 31.60 31.95 8,496,950 28
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 1.20 0.03 2.56% 1.19 1.32 1.20 1.17 4,344,670 239
SGP 22.35 0.35 1.59% 22.00 22.70 22.35 22.00 8,636,260 363
SHLPH 7.84 -0.09 -1.13% 7.93 7.93 7.84 7.93 767,545 111
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 564.00 -14.00 -2.42% 576.00 577.00 564.00 578.00 71,178,005 2,280
SMC 65.00 -1.00 -1.52% 66.00 66.00 65.00 66.00 1,067,113 246
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 78.45 0.15 0.19% 76.05 78.45 78.45 78.30 5,526,830 16
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 77.70 193,804 7
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 76.10 168,732 8
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 17.22 0.22 1.29% 17.00 17.28 17.22 17.00 39,393,092 1,138
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 8.75 660,271 61
SPM 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 4,400 2
SPNEC 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 21,303,380 283
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 72,600 9
STN 1.99 0.09 4.74% 1.92 1.99 1.99 1.90 143,120 7
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 0.42 0 0
SVC 2,834.46 -6.26 -0.22% 2,840.01 2,862.80 2,813.54 2,840.72 1,471,958,852 17,053
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 1,988,940 99
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,116.00 -6.00 -0.53% 1,122.00 1,130.00 1,116.00 1,122.00 40,462,815 927
TFC 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 1,000 2
TFHI 53.05 0.00 0.00% 53.05 53.05 53.05 53.05 7,427 3
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 1.77 0.04 2.31% 1.73 1.77 1.77 1.73 4,906,550 53
TOPA1 100.10 -0.40 -0.40% 100.10 100.10 100.10 100.50 5,005 1
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 1.47 -0.03 -2.00% 1.50 1.51 1.47 1.50 730,950 44
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 0.0084 -0.0002 -2.33% 0.0084 0.0084 0.0084 0.0086 42,000 3
UPSON 0.79 0.01 1.28% 0.78 0.79 0.79 0.78 16,420 7
URC 62.50 0.85 1.38% 62.30 64.55 62.50 61.65 209,249,261 4,488
V 1.27 0.00 0.00% 1.27 1.27 1.27 1.27 38,100 1
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 12.16 -0.28 -2.25% 12.28 12.40 12.16 12.44 14,857,636 188
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
WLCON 5.12 0.02 0.39% 5.10 5.15 5.12 5.10 673,996 204
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 02:22:11 PM