PSEi
5,779.73
-41.78 (-0.72%)
PSE INDEX
52,606,343
3,476,455,202.79
9
17
4
52,975
1,033,770,497.29
482,512,116.90
ALL
3,220.96
-17.65 (-0.55%)
ALL SHARES
1,282,327,703
8,209,706,319.21
64
108
62
90,098
2,427,425,460.37
666,265,739.54
FIN
1,799.02
-12.04 (-0.66%)
FINANCIALS
584,698,759
4,427,857,492.58
6
10
6
28,116
1,321,081,081.84
155,939,888.31
HDG
4,325.25
-19.31 (-0.44%)
HOLDING FIRMS
15,375,653
563,343,704.58
8
18
6
9,068
163,876,605.30
0.00
IND
7,405.13
-58.13 (-0.78%)
INDUSTRIAL
46,010,647
555,307,942.90
12
34
22
18,714
98,757,618.52
0.00
M-O
18,962.36
30.29 (0.16%)
MINING & OIL
80,898,933
224,380,584.97
7
9
4
6,283
10,350,681.23
0.00
PRO
1,831.45
-9.43 (-0.51%)
PROPERTY
136,319,896
557,733,669.99
14
12
15
8,652
331,080,365.55
251,834,022.64
SVC
3,016.44
-25.32 (-0.83%)
SERVICES
417,739,378
1,880,044,690.56
16
21
7
19,175
502,203,836.81
258,491,828.59
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 0.30 -0.01 -3.23% 0.305 0.31 0.30 0.31 274,150 9
ABG 21.70 0.10 0.46% 21.55 22.50 21.70 21.60 16,574,305 293
ABS 2.56 0.05 1.99% 2.59 2.60 2.56 2.51 146,010 10
ABSP 2.91 -0.13 -4.28% 3.10 3.10 2.91 3.04 94,270 13
AC 541.00 -8.00 -1.46% 548.00 548.00 541.00 549.00 95,909,975 939
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.65 0.02 0.76% 2.65 2.71 2.65 2.63 4,147,420 193
ACENA 977.00 -3.00 -0.31% 977.00 977.00 977.00 980.00 19,540 1
ACENB 1,027.00 1.00 0.10% 1,027.00 1,027.00 1,027.00 1,026.00 5,135 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,408.00 4.00 0.17% 2,408.00 2,408.00 2,408.00 2,404.00 433,440 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,900.00 40.00 2.15% 1,900.00 1,900.00 1,900.00 1,860.00 950,000 1
ACPB4 1,900.00 -14.00 -0.73% 1,915.00 1,918.00 1,900.00 1,914.00 488,700 3
ACR 0.98 0.01 1.03% 0.97 1.05 0.98 0.97 5,773,360 279
AETF 97.50 -0.10 -0.10% 97.60 97.60 97.50 97.60 164,889 30
AEV 40.10 0.10 0.25% 40.05 41.40 40.10 40.00 152,490,880 1,097
AGI 8.91 -0.08 -0.89% 8.92 8.99 8.91 8.99 2,910,175 156
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 7,350 6
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 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 0.00 490.00 0 0
ALCPF 488.00 -1.00 -0.20% 488.00 488.00 488.00 489.00 68,320 2
ALCPG 495.00 0.00 0.00% 495.00 495.00 495.00 495.00 207,900 2
ALCPH 0.00 0.00 0.00% 0.00 0.00 0.00 513.00 0 0
ALHI 3.05 0.00 0.00% 3.05 3.05 3.05 3.05 76,250 3
ALI 15.64 -0.36 -2.25% 16.00 16.08 15.64 16.00 84,115,320 1,886
ALL 3,220.96 -17.65 -0.55% 3,233.88 3,234.82 3,209.95 3,238.61 8,209,706,319 90,098
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.10 0.00 0.00% 1.10 1.12 1.10 1.10 223,450 22
ALTER 0.61 0.00 0.00% 0.61 0.63 0.61 0.61 56,700 19
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 -0.42 -2.55% 16.50 16.50 16.08 16.50 45,144 7
AP 46.50 0.00 0.00% 46.25 46.55 46.50 46.50 53,716,535 802
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 0.104 0 0
APL 0.0056 0.0001 1.82% 0.0056 0.0056 0.0056 0.0055 1,244,600 31
APO 1.13 0.00 0.00% 1.13 1.15 1.13 1.13 230,540 8
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 11.00 0 0
APX 16.68 -0.02 -0.12% 16.70 16.94 16.68 16.70 33,747,724 858
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 36.90 0.65 1.79% 36.30 36.95 36.90 36.25 69,021,465 582
ASLAG 1.11 -0.02 -1.77% 1.13 1.13 1.11 1.13 109,910 9
AT 18.48 -0.12 -0.65% 18.60 19.30 18.48 18.60 79,898,698 1,609
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.41 -0.02 -4.65% 0.405 0.41 0.41 0.43 44,600 2
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 44.05 0.15 0.34% 43.90 45.00 44.05 43.90 223,255 19
AXLM 2.79 -0.02 -0.71% 2.79 2.80 2.79 2.81 2,543,910 17
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
BC 6.08 0.02 0.33% 6.08 6.08 6.08 6.06 25,536 1
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 8.00 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 116.10 -1.70 -1.44% 117.80 119.00 116.10 117.80 152,291,063 3,688
BEL 1.04 -0.04 -3.70% 1.07 1.08 1.04 1.08 559,240 31
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 0.00 0.00% 0.03 0.03 0.029 0.029 355,600 5
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
BLOOM 1.91 -0.01 -0.52% 1.92 1.94 1.91 1.92 6,105,160 189
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.50 0.00 0.00% 10.50 10.50 10.50 10.50 632,382 22
BPI 97.00 -1.35 -1.37% 98.35 98.35 97.00 98.35 116,479,877 2,832
BRN 0.77 0.03 4.05% 0.76 0.80 0.77 0.74 85,120 15
BRNP 99.50 -0.05 -0.05% 99.80 99.80 99.50 99.55 289,575 7
BRNPB 101.00 1.00 1.00% 101.00 101.00 101.00 100.00 175,740 3
BRNPC 103.00 -0.50 -0.48% 103.50 103.50 103.00 103.50 72,200 3
BSC 0.105 0.00 0.00% 0.106 0.106 0.105 0.105 61,860 11
C 1.13 0.05 4.63% 1.08 1.16 1.13 1.08 1,712,540 85
CA 57.00 -1.00 -1.72% 57.00 57.00 57.00 58.00 570 1
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 9.15 0 0
CBC 47.95 0.35 0.74% 47.65 48.50 47.95 47.60 3,028,995 144
CDC 0.56 0.02 3.70% 0.54 0.56 0.56 0.54 42,780 17
CEB 24.00 0.10 0.42% 23.90 24.00 24.00 23.90 5,880,245 191
CEBCP 30.00 2.00 7.14% 26.50 30.00 30.00 28.00 3,938,150 26
CEI 0.088 0.00 0.00% 0.088 0.088 0.088 0.088 2,640 3
CEU 13.00 -0.38 -2.84% 13.38 13.38 13.00 13.38 109,864 14
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.11 -0.01 -0.89% 1.12 1.13 1.11 1.12 482,230 21
CIC 10.70 -0.34 -3.08% 10.90 11.04 10.70 11.04 372,218 15
CLI 1.96 0.03 1.55% 1.94 1.98 1.96 1.93 62,130 8
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
CNPF 28.05 -1.25 -4.27% 29.30 29.50 28.05 29.30 28,094,675 609
CNVRG 9.55 -0.03 -0.31% 9.58 9.60 9.55 9.58 24,937,137 1,984
COL 1.22 -0.03 -2.40% 1.25 1.26 1.22 1.25 297,300 41
COSCO 7.32 0.01 0.14% 7.31 7.38 7.32 7.31 10,698,437 95
CPG 0.64 0.00 0.00% 0.63 0.64 0.64 0.64 321,110 28
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 33,495 3
CPM 1.95 -0.23 -10.55% 2.00 2.00 1.95 2.18 566,160 31
CREC 4.46 -0.07 -1.55% 4.54 4.54 4.46 4.53 36,070 5
CREIT 2.87 0.01 0.35% 2.88 2.88 2.87 2.86 3,479,620 320
CROWN 1.91 0.03 1.60% 1.88 1.91 1.91 1.88 1,446,600 16
CSB 12.42 0.00 0.00% 12.42 12.42 12.42 12.42 1,242 1
CTS 0.33 0.01 3.13% 0.33 0.335 0.33 0.32 149,550 7
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.78 0.08 0.68% 11.70 11.78 11.78 11.70 5,794,132 133
DDMPR 1.04 0.01 0.97% 1.03 1.04 1.04 1.03 2,385,280 82
DDPR 89.85 -0.05 -0.06% 89.90 89.90 89.85 89.90 2,879,729 40
DELM 3.75 0.35 10.29% 3.75 3.75 3.75 3.40 89,960 17
DFNN 0.63 -0.02 -3.08% 0.64 0.65 0.63 0.65 23,190 10
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.62 0.03 5.08% 0.59 0.63 0.62 0.59 32,991,120 579
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
DMC 7.30 0.05 0.69% 7.25 7.30 7.30 7.25 6,468,072 431
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 28,500 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.41 0.00 0.00% 3.41 3.43 3.41 3.41 9,285,310 140
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.01 0.00 0.00% 1.01 1.01 1.01 1.01 5,050 5
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.30 -0.01 -3.23% 0.30 0.30 0.30 0.31 9,000 1
EEI 1.85 -0.05 -2.63% 1.85 1.88 1.85 1.90 163,370 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 0.099 -0.005 -4.81% 0.102 0.102 0.099 0.104 30,100 3
EMI 15.14 0.00 0.00% 15.14 15.22 15.14 15.14 2,938,722 41
ENEX 3.49 0.24 7.38% 3.16 3.60 3.49 3.25 83,150 15
EURO 1.14 0.01 0.89% 1.14 1.14 1.14 1.13 1,140 1
EW 9.77 -0.04 -0.41% 9.81 9.95 9.77 9.81 2,228,850 144
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
FB 43.80 -0.70 -1.57% 44.50 44.60 43.80 44.50 1,617,530 128
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 0.00 0.00% 0.78 0.79 0.78 0.78 392,720 39
FDC 3.85 -0.15 -3.75% 3.79 3.85 3.85 4.00 23,010 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.70 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 790.00 0 0
FFI 7.78 0.00 0.00% 7.78 7.78 7.78 7.78 778 1
FGEN 19.90 -0.35 -1.73% 20.25 20.60 19.90 20.25 3,115,272 206
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 -0.01 -0.34% 2.92 2.92 2.91 2.92 751,050 46
FIN 1,799.02 -12.04 -0.66% 1,811.94 1,811.94 1,789.39 1,811.06 4,427,857,493 28,116
FJP 2.57 -0.28 -9.82% 2.57 2.57 2.57 2.85 5,140 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.70 0.01 1.45% 0.70 0.71 0.70 0.69 342,360 27
FNI 1.70 -0.01 -0.58% 1.73 1.87 1.70 1.71 6,141,580 582
FOOD 0.55 0.06 12.24% 0.49 0.55 0.55 0.49 498,500 24
FPH 86.00 -0.05 -0.06% 86.05 86.05 86.00 86.05 3,319,604 14
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FRUIT 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 4,620 4
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 6.56 -0.03 -0.46% 6.59 6.60 6.56 6.59 3,780,199,786 11,683
GEO 0.00 0.00 0.00% 0.00 0.00 0.00 0.081 0 0
GERI 0.62 0.00 0.00% 0.61 0.62 0.62 0.62 264,470 4
GLO 1,550.00 5.00 0.32% 1,545.00 1,556.00 1,550.00 1,545.00 62,266,065 1,278
GLOBA 1,861.00 0.00 0.00% 1,861.00 1,861.00 1,861.00 1,861.00 9,305 1
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,964.00 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 3.33 -0.01 -0.30% 3.34 3.36 3.33 3.34 537,570 36
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.21 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 4.98 0 0
GREEN 0.13 -0.001 -0.76% 0.13 0.13 0.13 0.131 16,900 4
GSMI 220.00 0.00 0.00% 220.00 223.40 220.00 220.00 1,908,628 161
GTCAP 438.00 -0.20 -0.05% 438.40 440.20 438.00 438.20 18,881,502 661
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 4,325.25 -19.31 -0.44% 4,342.73 4,351.37 4,274.38 4,344.56 563,343,705 9,068
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.99 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 -0.01 -0.72% 1.36 1.38 1.38 1.39 660,730 20
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 852.00 -8.00 -0.93% 850.00 862.00 852.00 860.00 1,143,798,155 9,429
IDC 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 6,710 4
IMI 5.67 -0.02 -0.35% 5.71 5.75 5.67 5.69 11,628,753 962
IMP 0.98 0.00 0.00% 1.00 1.00 0.98 0.98 13,740 13
IND 7,405.13 -58.13 -0.78% 7,468.24 7,484.70 7,398.91 7,463.26 555,307,943 18,714
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.91 -0.06 -2.02% 2.97 2.99 2.91 2.97 3,970,630 224
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.68 0 0
IPO 6.74 -0.40 -5.60% 7.14 7.14 6.74 7.14 44,261 10
IS 0.13 -0.004 -2.99% 0.134 0.135 0.13 0.134 176,790 16
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
JFC 145.90 -0.50 -0.34% 146.40 146.90 145.90 146.40 14,528,395 1,391
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 16.98 -0.22 -1.28% 17.20 17.40 16.98 17.20 26,330,854 439
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.90 0.01 0.53% 1.88 1.90 1.90 1.89 426,440 25
KEP 2.50 0.00 0.00% 2.51 2.51 2.50 2.50 25,030 3
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 1.34 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.20 0.00 0.00% 10.20 10.20 10.20 10.20 47,940 19
LC 0.222 0.002 0.91% 0.22 0.222 0.222 0.22 810,760 34
LCB 0.223 0.00 0.00% 0.223 0.223 0.223 0.223 4,460 2
LFM 20.90 -0.10 -0.48% 21.00 21.00 20.90 21.00 23,060 7
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.425 -0.025 -5.56% 0.43 0.45 0.425 0.45 801,200 69
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
LPC 0.021 0.00 0.00% 0.021 0.021 0.021 0.021 4,200 2
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.75 0 0
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
LTG 14.92 -0.02 -0.13% 14.94 14.98 14.92 14.94 39,609,118 1,573
LTL 1.20 0.00 0.00% 1.20 1.21 1.20 1.20 31,519,470 479
M-O 18,962.36 30.29 0.16% 18,932.61 19,261.23 18,745.67 18,932.07 224,380,585 6,283
MA 0.0082 -0.0001 -1.20% 0.0082 0.0082 0.0082 0.0083 49,200 2
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
MAC 3.31 -0.04 -1.19% 3.35 3.35 3.31 3.35 173,880 13
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.86 0 0
MAH 0.63 0.01 1.61% 0.62 0.64 0.63 0.62 4,390 6
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.77 0.01 1.32% 0.75 0.78 0.77 0.76 1,434,720 31
MAXS 2.04 -0.05 -2.39% 2.09 2.09 2.04 2.09 31,790 9
MB 0.162 0.007 4.52% 0.162 0.162 0.162 0.155 3,240 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
MBT 61.70 0.60 0.98% 61.25 61.95 61.70 61.10 145,642,399 6,979
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
MEDIC 0.238 0.003 1.28% 0.235 0.238 0.238 0.235 160,330 9
MEG 2.26 -0.01 -0.44% 2.27 2.28 2.26 2.27 12,424,510 412
MER 440.00 -5.40 -1.21% 445.40 445.60 440.00 445.40 186,990,256 3,374
MFC 2,650.00 120.00 4.74% 2,650.00 2,650.00 2,650.00 2,530.00 1,139,500 7
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.072 0.002 2.86% 0.07 0.072 0.072 0.07 10,780 6
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 6.15 0.00 0.00% 6.16 6.23 6.15 6.15 40,318,310 729
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.66 0.01 1.54% 0.64 0.66 0.66 0.65 5,152,400 42
MREIT 13.64 -0.04 -0.29% 13.70 13.70 13.64 13.68 2,780,796 271
MRSGI 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 34,320 8
MVC 5.22 -0.01 -0.19% 5.22 5.22 5.22 5.23 2,088 1
MWC 31.65 -0.20 -0.63% 31.85 32.60 31.65 31.85 30,992,750 1,095
MWIDE 5.29 0.00 0.00% 5.28 5.30 5.29 5.29 3,205,407 183
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 99.00 198,000 1
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.40 0 0
MWP7A 99.40 -1.40 -1.39% 99.40 99.40 99.40 100.80 9,940 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MYNLD 17.00 0.02 0.12% 17.00 17.22 17.00 16.98 34,072,506 1,378
NI 0.59 0.09 18.00% 0.55 0.60 0.59 0.50 236,680 97
NIKL 3.96 0.18 4.76% 3.78 4.05 3.96 3.78 33,363,070 1,198
NOW 0.36 0.01 2.86% 0.365 0.365 0.36 0.35 729,400 41
NRCP 1.26 -0.01 -0.79% 1.27 1.30 1.26 1.27 2,987,380 89
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.50 0.00 0.00% 34.50 34.75 34.50 34.50 19,098,415 734
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.107 0 0
OPM 0.014 0.00 0.00% 0.014 0.015 0.014 0.014 53,500 8
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.54 -0.01 -1.82% 0.55 0.57 0.54 0.55 61,870 13
OV 0.01 0.00 0.00% 0.01 0.01 0.01 0.01 197,000 10
PA 1.27 0.21 19.81% 1.06 1.27 1.27 1.06 74,760 21
PAL 3.74 0.01 0.27% 3.73 3.75 3.74 3.73 168,160 20
PAX 2.73 -0.03 -1.09% 2.75 2.75 2.73 2.76 52,150 7
PBB 6.95 0.00 0.00% 6.95 6.95 6.95 6.95 695 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.21 -0.02 -0.90% 2.23 2.26 2.21 2.23 712,730 52
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.59 -0.01 -0.22% 4.60 4.60 4.59 4.60 234,570 6
PGOLD 40.00 0.00 0.00% 40.00 40.40 40.00 40.00 33,759,215 329
PHA 0.156 0.006 4.00% 0.149 0.156 0.156 0.15 41,850 6
PHC 1.61 -0.01 -0.62% 1.62 1.62 1.61 1.62 80,930 19
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.405 0 0
PHN 14.50 0.00 0.00% 14.50 14.50 14.50 14.50 290,000 4
PHR 0.43 0.025 6.17% 0.415 0.455 0.43 0.405 42,557,950 636
PIZZA 5.15 -0.04 -0.77% 5.19 5.19 5.15 5.19 2,298,507 29
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.20 -0.05 -0.69% 7.26 7.28 7.20 7.25 24,785,979 534
PMPC 7.43 0.00 0.00% 7.43 7.43 7.43 7.43 3,715 2
PNB 76.45 0.50 0.66% 75.95 76.50 76.45 75.95 57,006,888 1,335
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 16.50 0.00 0.00% 16.32 16.58 16.50 16.50 539,276 20
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
PREIT 0.92 -0.01 -1.08% 0.93 0.93 0.92 0.93 69,550 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 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 982.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 991.00 0 0
PRF4D 965.00 -3.50 -0.36% 965.00 965.00 965.00 968.50 86,850 2
PRF4E 980.00 0.00 0.00% 987.00 987.00 980.00 980.00 166,950 3
PRIM 0.90 0.06 7.14% 0.89 0.90 0.90 0.84 3,590 4
PRMX 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 2,180 1
PRO 1,831.45 -9.43 -0.51% 1,842.07 1,846.84 1,824.18 1,840.88 557,733,670 8,652
PSB 49.00 -0.50 -1.01% 50.85 50.85 49.00 49.50 34,670 4
PSE 205.00 -0.20 -0.10% 205.20 205.60 205.00 205.20 1,543,860 11
PSEI 5,779.73 -41.78 -0.72% 5,805.52 5,805.52 5,743.29 5,821.51 3,476,455,203 52,975
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 10.38 -0.18 -1.70% 10.54 10.78 10.38 10.56 47,839,708 863
PXP 3.00 -0.03 -0.99% 3.04 3.08 3.00 3.03 512,730 34
RCB 20.00 -0.05 -0.25% 20.10 20.90 20.00 20.05 470,425 22
RCI 2.45 0.00 0.00% 2.40 2.51 2.45 2.45 12,360 5
RCR 6.25 0.07 1.13% 6.17 6.25 6.25 6.18 14,944,583 1,925
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.70 0 0
REG 3.00 -0.10 -3.23% 3.00 3.00 3.00 3.10 6,000 1
RFM 5.35 0.17 3.28% 5.30 5.40 5.35 5.18 3,881,321 490
RLC 15.78 -0.12 -0.75% 15.92 16.20 15.78 15.90 8,557,516 520
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
ROCK 2.80 0.01 0.36% 2.80 2.80 2.80 2.79 572,740 33
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 -0.05 -1.65% 2.98 2.98 2.98 3.03 2,980 1
SCC 11.74 0.00 0.00% 11.74 11.96 11.74 11.74 10,158,332 525
SECB 62.25 -0.10 -0.16% 62.35 62.55 62.25 62.35 6,879,281 297
SEVN 31.50 -0.55 -1.72% 32.05 32.80 31.50 32.05 313,590 33
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 1.17 -0.04 -3.31% 1.21 1.21 1.17 1.21 35,290 8
SGP 24.80 -0.15 -0.60% 24.90 25.15 24.80 24.95 32,125,010 1,830
SHLPH 7.95 -0.05 -0.63% 8.00 8.03 7.95 8.00 2,887,259 243
SHNG 2.94 0.04 1.38% 2.90 2.95 2.94 2.90 8,790 3
SLF 4,800.00 0.00 0.00% 4,800.00 4,800.00 4,800.00 4,800.00 456,000 5
SLI 1.72 0.00 0.00% 1.71 1.72 1.72 1.72 42,560 11
SM 549.50 -0.50 -0.09% 550.00 550.00 549.50 550.00 170,186,800 2,514
SMC 66.15 -0.55 -0.82% 66.70 67.00 66.15 66.70 15,224,500 471
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 79.80 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 76.80 0.00 0.00% 76.80 76.80 76.80 76.80 6,144 3
SMC2O 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 292,500 6
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 72.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.60 0 0
SMC2S 73.50 -0.50 -0.68% 74.00 74.00 73.50 74.00 1,985,755 22
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2V 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 9,120 4
SMC2W 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 43,120 2
SMC2X 77.50 -1.40 -1.77% 78.90 78.90 77.50 78.90 2,229,248 21
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.90 -0.18 -1.00% 18.10 18.10 17.90 18.08 58,781,888 775
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.99 0.22 2.51% 8.81 9.00 8.99 8.77 88,519 19
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.24 0.00 0.00% 1.24 1.24 1.24 1.24 6,908,530 112
SRDC 31.95 0.00 0.00% 31.95 31.95 31.95 31.95 3,195 1
SSI 1.97 0.02 1.03% 1.95 1.97 1.97 1.95 133,440 47
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.26 -0.02 -1.56% 1.27 1.27 1.26 1.28 7,580 4
STN 1.90 -0.09 -4.52% 1.90 1.90 1.90 1.99 1,900 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 4,150 1
SVC 3,016.44 -25.32 -0.83% 3,014.78 3,046.76 2,972.60 3,041.76 1,880,044,691 19,175
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.001 0.86% 0.116 0.117 0.117 0.116 2,330 2
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 8.61 0 0
TCB2D 6.35 0.00 0.00% 6.35 6.35 6.35 6.35 1,905 2
TECH 1.23 -0.02 -1.60% 1.25 1.25 1.23 1.25 3,811,800 217
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,190.00 -10.00 -0.83% 1,200.00 1,210.00 1,190.00 1,200.00 194,931,065 2,539
TFC 50.05 0.00 0.00% 50.05 50.05 50.05 50.05 2,503 1
TFHI 51.75 -0.05 -0.10% 53.75 53.75 51.75 51.80 21,755 4
TLII 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TLJJ 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TOP 1.70 -0.03 -1.73% 1.72 1.72 1.70 1.73 859,590 38
TOPA1 99.90 0.00 0.00% 99.90 99.90 99.90 99.90 2,997 2
TOPA2 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 101,000 3
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
TUGS 1.48 -0.01 -0.67% 1.52 1.52 1.48 1.49 1,616,430 68
UBP 20.90 0.05 0.24% 20.90 20.90 20.90 20.85 233,995 17
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 0.0097 0.0001 1.04% 0.01 0.01 0.0097 0.0096 206,800 13
UPSON 0.80 0.02 2.56% 0.78 0.80 0.80 0.78 12,320 10
URC 57.95 -1.30 -2.19% 59.25 59.75 57.95 59.25 43,329,792 2,476
V 1.29 0.00 0.00% 1.29 1.29 1.29 1.29 10,320 1
VITA 0.485 -0.005 -1.02% 0.485 0.485 0.485 0.49 4,850 1
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 14.04 -0.14 -0.99% 14.10 14.16 14.04 14.18 28,983,752 140
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.39 -0.02 -0.37% 5.41 5.45 5.39 5.41 7,897,808 364
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.233 -0.007 -2.92% 0.24 0.24 0.233 0.24 28,320 10
XG 2.68 -0.02 -0.74% 2.70 2.70 2.68 2.70 21,460 4
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.069 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 22, 2026 03:00:00 PM