PSEi
6,008.93
-50.01 (-0.83%)
PSE INDEX
19,309,124
1,207,926,803.24
2
27
1
19,402
533,228,980.11
373,762,194.11
ALL
3,347.37
-34.74 (-1.03%)
ALL SHARES
236,248,959
1,479,744,851.30
31
123
52
27,746
550,932,909.13
373,762,194.11
FIN
1,918.65
-16.77 (-0.87%)
FINANCIALS
6,041,370
414,893,672.62
5
13
6
6,897
196,299,746.95
114,174,893.08
HDG
4,620.40
-56.80 (-1.21%)
HOLDING FIRMS
12,773,598
275,399,993.46
1
16
6
2,378
217,824,645.26
186,320,627.51
IND
8,762.88
-122.47 (-1.38%)
INDUSTRIAL
24,092,550
295,437,098.03
10
34
16
7,147
87,362,457.21
73,266,673.52
M-O
17,256.79
-706.57 (-3.93%)
MINING & OIL
106,775,434
78,877,735.49
1
12
3
1,999
5,115,837.70
0.00
PRO
2,003.63
-21.09 (-1.04%)
PROPERTY
15,679,237
84,441,680.22
6
25
8
4,580
12,747,320.11
0.00
SVC
2,708.33
-9.52 (-0.35%)
SERVICES
70,342,250
329,609,952.55
7
22
9
4,682
31,469,523.91
0.00
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 1.95 0 0
ABA 0.335 -0.025 -6.94% 0.35 0.35 0.335 0.36 3,168,950 116
ABG 14.62 -0.10 -0.68% 14.66 14.66 14.62 14.72 2,928 2
ABS 3.81 0.01 0.26% 3.80 3.89 3.81 3.80 30,910 7
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
AC 508.00 -15.00 -2.87% 520.00 520.50 508.00 523.00 14,220,315 144
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.62 -0.02 -0.76% 2.64 2.64 2.62 2.64 4,747,600 121
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,040.00 -1.00 -0.10% 1,041.00 1,041.00 1,040.00 1,041.00 1,352,005 5
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 0.00 0.00 0.00% 0.00 0.00 0.00 2,500.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,058.00 0 0
ACR 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 3,150 4
AEV 29.95 -0.55 -1.80% 30.60 30.60 29.95 30.50 34,323,445 151
AGI 7.98 -0.22 -2.68% 8.25 8.25 7.98 8.20 1,232,353 60
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ALCO 0.435 0.00 0.00% 0.435 0.435 0.435 0.435 60,900 2
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 0.00 485.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
ALI 18.78 -0.16 -0.84% 18.94 18.94 18.78 18.94 27,457,752 570
ALL 3,347.37 -34.74 -1.03% 3,376.56 3,376.56 3,347.37 3,382.11 1,479,744,851 27,746
ALLDY 0.035 0.001 2.94% 0.035 0.035 0.035 0.034 17,500 4
ALLHC 1.27 -0.02 -1.55% 1.29 1.29 1.27 1.29 378,500 14
ALTER 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 101,410 9
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 -0.01 -1.85% 0.54 0.54 0.53 0.54 5,660 4
ANS 14.30 -1.58 -9.95% 15.88 15.88 14.30 15.88 48,922 12
AP 45.10 0.10 0.22% 45.00 45.75 45.10 45.00 18,121,370 250
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.109 -0.004 -3.54% 0.109 0.109 0.109 0.113 32,700 2
APL 0.0077 0.00 0.00% 0.0077 0.0077 0.0077 0.0077 428,000 15
APO 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 900 1
APVI 8.41 0.01 0.12% 8.41 8.41 8.41 8.40 841 1
APX 14.72 -0.78 -5.03% 14.98 14.98 14.72 15.50 38,296,438 864
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 0.37 0 0
AREIT 38.75 -0.55 -1.40% 39.30 39.30 38.75 39.30 15,148,335 1,113
ASLAG 0.79 -0.01 -1.25% 0.80 0.80 0.79 0.80 13,500 5
AT 7.84 -0.46 -5.54% 8.20 8.20 7.84 8.30 4,643,136 106
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 29.00 0 0
ATN 0.455 0.01 2.25% 0.455 0.455 0.455 0.445 136,500 3
ATNB 0.465 0.005 1.09% 0.465 0.465 0.465 0.46 46,500 2
AUB 41.80 -0.80 -1.88% 42.20 42.20 41.80 42.60 172,210 9
AXLM 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
BALAI 0.315 -0.015 -4.55% 0.315 0.315 0.315 0.33 15,750 1
BC 6.30 -0.41 -6.11% 6.30 6.30 6.30 6.71 127,890 5
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.40 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.98 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 121.80 -0.20 -0.16% 122.00 122.80 121.80 122.00 92,430,397 1,031
BEL 1.30 -0.07 -5.11% 1.30 1.30 1.30 1.37 117,000 5
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.035 0.001 2.94% 0.035 0.035 0.035 0.034 3,500 1
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
BLOOM 2.27 -0.03 -1.30% 2.29 2.29 2.27 2.30 5,587,210 119
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 8.79 0.03 0.34% 8.79 8.79 8.79 8.76 10,521 5
BPI 98.80 -1.20 -1.20% 99.60 99.80 98.80 100.00 136,732,220 3,609
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.85 0 0
BRNP 98.00 0.00 0.00% 97.80 98.00 98.00 98.00 32,280 2
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
BRNPC 102.00 -0.60 -0.58% 102.80 102.80 102.00 102.60 142,907 5
BSC 0.12 0.00 0.00% 0.12 0.12 0.12 0.12 3,600 3
C 0.87 0.04 4.82% 0.87 0.87 0.87 0.83 17,400 3
CA 56.90 -0.10 -0.18% 56.90 56.90 56.90 57.00 7,966 13
CAB 64.70 -0.10 -0.15% 64.70 64.70 64.70 64.80 3,882 6
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.42 0 0
CBC 67.40 -0.80 -1.17% 68.20 68.20 67.40 68.20 177,562 58
CDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.55 0 0
CEB 30.75 -0.90 -2.84% 31.60 31.60 30.75 31.65 504,990 63
CEBCP 32.00 0.00 0.00% 32.00 32.00 32.00 32.00 44,800 3
CEI 0.074 -0.002 -2.63% 0.074 0.074 0.074 0.076 7,400 2
CEU 16.50 0.00 0.00% 16.50 16.50 16.50 16.50 149,368 13
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.89 -0.01 -1.11% 0.90 0.90 0.89 0.90 293,600 15
CIC 13.08 0.20 1.55% 12.88 13.10 13.08 12.88 23,554 4
CLI 2.47 0.00 0.00% 2.47 2.48 2.47 2.47 32,140 8
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,040.00 0 0
CNPF 34.85 -0.65 -1.83% 35.30 35.30 34.85 35.50 453,500 15
CNVRG 13.08 0.08 0.62% 13.02 13.28 13.08 13.00 6,676,106 327
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.36 -0.04 -2.86% 1.38 1.38 1.36 1.40 167,620 4
COSCO 6.76 -0.03 -0.44% 6.79 6.82 6.76 6.79 3,068,601 69
CPG 0.69 -0.01 -1.43% 0.69 0.69 0.69 0.70 240,100 15
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 0.00 100.40 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 4.25 -0.02 -0.47% 4.25 4.25 4.25 4.27 4,250 1
CREIT 3.29 -0.01 -0.30% 3.30 3.32 3.29 3.30 2,223,630 187
CROWN 0.00 0.00 0.00% 0.00 0.00 0.00 1.72 0 0
CSB 14.90 0.00 0.00% 14.90 14.90 14.90 14.90 4,470 1
CTS 0.395 0.01 2.60% 0.385 0.395 0.395 0.385 27,550 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.05 -0.34 -3.62% 9.09 9.15 9.05 9.39 371,181 17
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 726,060 75
DDPR 95.50 -0.70 -0.73% 96.20 96.20 95.50 96.20 1,250,597 13
DELM 5.49 0.00 0.00% 5.49 5.49 5.49 5.49 355,961 69
DFNN 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 7,800 3
DHI 4.40 0.14 3.29% 4.30 4.49 4.40 4.26 7,694,540 159
DITO 0.61 -0.01 -1.61% 0.62 0.62 0.61 0.62 2,856,980 133
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.10 0 0
DMC 9.70 -0.06 -0.61% 9.92 9.92 9.70 9.76 5,059,004 411
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 5.02 -0.10 -1.95% 5.12 5.12 5.02 5.12 17,610 5
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.68 0.00 0.00% 3.70 3.75 3.68 3.68 539,360 48
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.94 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
EEI 2.27 -0.05 -2.16% 2.32 2.32 2.27 2.32 59,140 5
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 96.80 0 0
EEIPD 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.042 0 0
ELI 0.106 0.002 1.92% 0.104 0.106 0.106 0.104 12,500 4
EMI 15.50 -0.08 -0.51% 15.58 15.66 15.50 15.58 208,440 56
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.91 0 0
EURO 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 1,030 1
EW 12.90 -0.18 -1.38% 13.08 13.08 12.90 13.08 345,130 17
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 52.15 0.05 0.10% 52.10 52.50 52.15 52.10 2,782,606 59
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.23 0 0
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 32,000 1
FFI 7.60 0.00 0.00% 7.60 7.60 7.60 7.60 6,080 1
FGEN 17.92 -0.10 -0.55% 18.02 18.30 17.92 18.02 1,857,506 82
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 -0.03 -1.02% 2.93 2.94 2.91 2.94 730,970 42
FIN 1,918.65 -16.77 -0.87% 1,933.12 1,933.12 1,915.22 1,935.42 414,893,673 6,897
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 2.62 0 0
FLI 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 12,270 11
FMETF 100.20 -1.30 -1.28% 101.50 101.50 100.20 101.50 573,696 32
FNI 1.88 0.00 0.00% 1.88 1.88 1.88 1.88 627,460 27
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
FPH 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 3,000 1
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 338,600 7
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 5.00 0 0
GEO 0.08 0.00 0.00% 0.08 0.08 0.08 0.08 19,200 6
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
GLO 1,565.00 -45.00 -2.80% 1,610.00 1,610.00 1,565.00 1,610.00 28,869,910 459
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 91,800 5
GLOBB 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 1,224,000 7
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 6.08 0.02 0.33% 6.10 6.10 6.08 6.06 157,172 51
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 5.87 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
GREEN 0.174 -0.001 -0.57% 0.175 0.175 0.174 0.175 34,450 9
GSMI 284.00 0.40 0.14% 283.60 284.00 284.00 283.60 1,874,248 17
GTCAP 550.00 -13.00 -2.31% 562.50 562.50 550.00 563.00 6,620,805 187
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 984.00 0.00 0.00% 984.00 984.00 984.00 984.00 9,840 1
HDG 4,620.40 -56.80 -1.21% 4,674.16 4,674.16 4,620.40 4,677.20 275,399,993 2,378
HI 5.15 0.00 0.00% 5.15 5.15 5.15 5.15 515 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 0.25 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.16 0.00 0.00% 1.16 1.17 1.16 1.16 462,750 18
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 687.00 2.00 0.29% 680.00 692.00 687.00 685.00 188,882,345 1,674
IDC 0.81 0.00 0.00% 0.81 0.81 0.81 0.81 810 1
IMI 3.10 -0.16 -4.91% 3.18 3.18 3.10 3.26 566,390 47
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.95 0 0
IND 8,762.88 -122.47 -1.38% 8,890.78 8,904.00 8,754.68 8,885.35 295,437,098 7,147
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
ION 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 2,320 2
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.59 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.14 0 0
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 190.00 0.00 0.00% 190.50 192.90 190.00 190.00 40,080,087 1,460
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 0.00 981.00 0 0
JGS 25.10 -0.30 -1.18% 25.25 25.40 25.10 25.40 4,545,625 184
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.13 -0.05 -2.29% 2.17 2.17 2.13 2.18 2,933,010 75
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 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 1.46 0 0
LAND 0.49 -0.01 -2.00% 0.50 0.50 0.49 0.50 37,750 6
LBC 7.06 -0.40 -5.36% 7.06 7.06 7.06 7.46 3,530 4
LC 0.181 -0.005 -2.69% 0.182 0.182 0.181 0.186 5,341,160 124
LCB 0.182 -0.011 -5.70% 0.183 0.183 0.182 0.193 158,440 3
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 31.40 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.38 -0.03 -7.32% 0.38 0.38 0.38 0.41 22,800 3
LOTO 1.66 0.00 0.00% 1.66 1.66 1.66 1.66 1,660 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.034 0 0
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.75 0 0
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 14.12 -0.08 -0.56% 14.20 14.20 14.12 14.20 6,112,628 427
M-O 17,256.79 -706.57 -3.93% 17,563.04 17,563.04 17,187.40 17,963.36 78,877,735 1,999
MA 0.0076 -0.0002 -2.56% 0.0077 0.0077 0.0076 0.0078 23,000 3
MAB 0.0075 -0.0006 -7.41% 0.0073 0.0075 0.0075 0.0081 14,800 2
MAC 0.00 0.00 0.00% 0.00 0.00 0.00 4.39 0 0
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.68 -0.02 -2.86% 0.70 0.70 0.68 0.70 21,210 10
MAXS 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 13,200 2
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.163 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.20 0 0
MBT 67.95 -0.50 -0.73% 68.45 68.90 67.95 68.45 49,055,315 1,433
MED 0.095 0.00 0.00% 0.095 0.095 0.095 0.095 950 1
MEDIC 0.21 -0.001 -0.47% 0.21 0.21 0.21 0.211 12,600 2
MEG 2.10 -0.01 -0.47% 2.10 2.11 2.10 2.11 1,003,460 44
MER 604.00 -1.00 -0.17% 607.00 610.00 604.00 605.00 6,970,890 250
MFC 1,980.00 0.00 0.00% 1,980.00 1,980.00 1,980.00 1,980.00 29,700 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.06 0.00 0.00% 0.06 0.06 0.06 0.06 600 1
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 0.122 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 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 12,450 2
MONDE 5.96 -0.03 -0.50% 5.99 6.00 5.96 5.99 2,532,870 241
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.87 0.01 1.16% 0.85 0.87 0.87 0.86 5,588,040 51
MREIT 13.50 -0.10 -0.74% 13.64 13.64 13.50 13.60 3,918,984 368
MRSGI 1.13 -0.02 -1.74% 1.13 1.13 1.13 1.15 15,820 4
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.68 0 0
MWC 39.55 -1.25 -3.06% 40.60 40.60 39.55 40.80 10,896,460 191
MWIDE 2.97 -0.01 -0.34% 2.97 2.97 2.97 2.98 44,550 4
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 101.00 -1.00 -0.98% 100.20 101.00 101.00 102.00 50,492 2
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MYNLD 19.42 -0.46 -2.31% 19.64 19.76 19.42 19.88 13,378,244 560
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
NIKL 4.84 -0.11 -2.22% 4.90 4.90 4.84 4.95 2,764,610 156
NOW 0.59 -0.01 -1.67% 0.59 0.59 0.59 0.60 2,360 1
NRCP 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 1,400 1
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.30 -1.40 -3.81% 35.95 35.95 35.30 36.70 6,644,425 218
OM 0.10 -0.004 -3.85% 0.104 0.104 0.10 0.104 45,640 4
OPM 0.012 -0.001 -7.69% 0.012 0.012 0.012 0.013 1,200 1
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.012 0 0
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
OV 0.0091 0.0002 2.25% 0.0091 0.0093 0.0091 0.0089 574,500 9
PA 0.70 -0.23 -24.73% 0.70 0.70 0.70 0.93 700 1
PAL 3.41 -0.19 -5.28% 3.60 3.60 3.41 3.60 80,340 16
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
PBB 7.15 -0.30 -4.03% 7.17 7.17 7.15 7.45 66,507 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.82 0 0
PCOR 3.48 -0.02 -0.57% 3.53 3.54 3.48 3.50 7,589,600 363
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.44 0.00 0.00% 3.44 3.44 3.44 3.44 34,400 4
PGOLD 38.60 -1.20 -3.02% 39.80 39.80 38.60 39.80 2,283,935 139
PHA 0.00 0.00 0.00% 0.00 0.00 0.00 0.19 0 0
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 2.09 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.136 0 0
PIZZA 6.85 0.16 2.39% 6.69 6.87 6.85 6.69 1,135,247 15
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 18.48 -0.60 -3.14% 19.10 19.44 18.48 19.08 68,486,310 988
PMPC 8.70 -0.16 -1.81% 8.86 8.86 8.70 8.86 449,554 10
PNB 55.55 -0.70 -1.24% 56.25 56.25 55.55 56.25 5,240,779 231
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 14.78 0.08 0.54% 14.70 14.78 14.78 14.70 26,476 6
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.15 0.01 0.88% 1.14 1.15 1.15 1.14 27,430 20
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 0.00 965.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,016.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 988.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,019.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 990.50 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRIM 0.94 0.00 0.00% 0.94 0.94 0.94 0.94 940 1
PRMX 1.14 0.06 5.56% 1.08 1.16 1.14 1.08 1,181,790 30
PRO 2,003.63 -21.09 -1.04% 2,022.93 2,022.93 2,003.63 2,024.72 84,441,680 4,580
PSB 56.50 0.00 0.00% 56.50 56.50 56.50 56.50 6,215 2
PSE 204.80 1.80 0.89% 203.00 205.00 204.80 203.00 14,268 6
PSEI 6,008.93 -50.01 -0.83% 6,048.98 6,048.98 6,008.93 6,058.94 1,207,926,803 19,402
PTC 90.05 0.05 0.06% 90.05 90.05 90.05 90.00 901 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.22 -0.54 -5.02% 10.38 10.38 10.22 10.76 19,493,144 370
PXP 3.34 0.00 0.00% 3.34 3.34 3.34 3.34 102,640 18
RCB 23.90 -0.10 -0.42% 23.95 24.00 23.90 24.00 706,575 8
RCI 2.16 -0.07 -3.14% 2.21 2.21 2.16 2.23 241,790 7
RCR 6.88 -0.07 -1.01% 6.95 6.97 6.88 6.95 7,385,138 1,002
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 6.50 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.44 -0.01 -0.18% 5.41 5.48 5.44 5.45 488,574 101
RLC 16.80 -0.44 -2.55% 17.00 17.00 16.80 17.24 2,121,722 76
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
ROCK 1.86 0.00 0.00% 1.85 1.86 1.86 1.86 5,570 2
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 35.65 -0.35 -0.97% 36.00 36.00 35.65 36.00 606,165 56
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 3.42 0 0
SCC 28.50 -1.50 -5.00% 30.10 30.25 28.50 30.00 24,699,330 646
SECB 66.20 -1.10 -1.63% 67.30 67.30 66.20 67.30 5,564,638 117
SEVN 35.95 -0.05 -0.14% 36.00 36.00 35.95 36.00 28,795 5
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 1.35 0 0
SGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.37 0 0
SGP 18.70 -1.28 -6.41% 19.96 19.96 18.70 19.98 37,144,068 400
SHLPH 10.78 -0.52 -4.60% 11.26 11.30 10.78 11.30 6,920,372 221
SHNG 3.66 -0.09 -2.40% 3.74 3.75 3.66 3.75 223,630 9
SLF 3,610.00 8.00 0.22% 3,600.00 3,610.00 3,610.00 3,602.00 1,604,220 12
SLI 2.02 0.00 0.00% 2.04 2.04 2.02 2.02 4,060 2
SM 636.50 -0.50 -0.08% 637.00 639.00 636.50 637.00 9,676,965 290
SMC 67.35 -1.75 -2.53% 69.05 69.05 67.35 69.10 882,814 197
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 74.80 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 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 3,950 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 79.05 0 0
SMC2O 81.90 0.00 0.00% 81.90 81.90 81.90 81.90 819 1
SMC2P 77.00 0.50 0.65% 77.00 77.00 77.00 76.50 2,310 2
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.20 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 79.75 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 77.80 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.48 -0.16 -0.81% 19.66 19.68 19.48 19.64 13,521,910 367
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.202 0 0
SPC 10.50 -0.12 -1.13% 10.62 10.62 10.50 10.62 299,604 10
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
SPNEC 1.31 0.03 2.34% 1.31 1.36 1.31 1.28 11,339,870 255
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 17.40 0 0
SSI 2.20 -0.04 -1.79% 2.20 2.20 2.20 2.24 28,600 2
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.39 -0.01 -0.71% 1.40 1.40 1.39 1.40 318,130 25
STN 1.99 0.00 0.00% 1.99 1.99 1.99 1.99 1,990 1
STR 1.13 -0.05 -4.24% 1.13 1.13 1.13 1.18 4,520 1
SUN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 17,550 6
SVC 2,708.33 -9.52 -0.35% 2,704.77 2,727.11 2,694.90 2,717.85 329,609,953 4,682
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.345 0 0
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.124 0 0
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 1,000 1
TCB2D 7.07 -0.13 -1.81% 7.07 7.07 7.07 7.20 707 1
TECH 0.57 -0.01 -1.72% 0.58 0.58 0.57 0.58 21,990 5
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,305.00 -6.00 -0.46% 1,311.00 1,313.00 1,305.00 1,311.00 15,883,945 212
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 52.10 -5.20 -9.08% 53.50 53.50 52.10 57.30 36,959 6
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 0.00 0.00% 1.67 1.70 1.66 1.66 1,061,980 62
TUGS 0.47 -0.04 -7.84% 0.455 0.47 0.47 0.51 99,830 9
UBP 25.60 -0.10 -0.39% 25.70 25.70 25.60 25.70 610,610 29
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 128.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.0047 0 0
UPSON 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 2,130 2
URC 65.80 -2.70 -3.94% 68.50 69.10 65.80 68.50 19,716,121 871
V 0.98 -0.01 -1.01% 0.99 0.99 0.98 0.99 28,430 2
VITA 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 550 1
VLC 475.00 -0.60 -0.13% 476.00 476.00 475.00 475.60 66,560 10
VLL 1.11 0.00 0.00% 1.10 1.12 1.11 1.11 51,060 8
VLL2A 81.55 3.90 5.02% 81.55 81.55 81.55 77.65 1,631 2
VLL2B 81.20 -3.60 -4.25% 82.80 82.80 81.20 84.80 32,688 4
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
VREIT 1.28 -0.02 -1.54% 1.30 1.30 1.28 1.30 81,660 34
VVT 21.75 0.00 0.00% 21.75 21.75 21.75 21.75 2,175 1
WEB 10.48 -0.30 -2.78% 10.78 10.78 10.48 10.78 3,247,408 68
WIN 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 66,000 2
WLCON 6.11 -0.09 -1.45% 6.20 6.20 6.11 6.20 2,660,381 85
WPI 0.42 -0.025 -5.62% 0.42 0.42 0.42 0.445 42,000 1
X 0.235 0.00 0.00% 0.235 0.235 0.235 0.235 4,700 1
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.058 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 16, 2026 10:30:32 AM