PSEi
6,236.44
-69.31 (-1.10%)
PSE INDEX
234,010,444
7,704,383,476.80
8
19
3
52,436
1,430,282,205.63
630,540,510.73
ALL
3,395.05
-20.30 (-0.59%)
ALL SHARES
1,258,997,837
10,814,574,186.22
88
93
63
76,330
2,602,790,735.43
1,348,664,510.73
FIN
1,908.54
-28.33 (-1.46%)
FINANCIALS
23,219,443
1,944,839,815.79
7
12
5
12,821
826,708,619.81
608,504,578.60
HDG
4,473.88
-37.97 (-0.84%)
HOLDING FIRMS
37,145,543
1,006,363,807.00
9
15
13
9,882
272,750,537.73
153,844,579.80
IND
8,049.43
12.04 (0.15%)
INDUSTRIAL
223,939,242
2,735,922,905.32
25
26
20
23,530
503,624,409.98
0.00
M-O
16,864.00
655.65 (4.05%)
MINING & OIL
384,032,482
310,547,501.81
11
7
6
5,615
34,359,156.84
0.00
PRO
1,935.03
-4.46 (-0.23%)
PROPERTY
172,340,193
1,351,671,418.99
23
10
8
8,168
324,877,727.30
395,457,031.33
SVC
3,380.61
-53.98 (-1.57%)
SERVICES
415,627,243
3,463,667,366.49
12
19
11
16,240
639,629,059.37
190,858,321.00
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 1.78 0.00 0.00% 1.81 1.81 1.78 1.78 19,610 4
ABA 0.325 0.00 0.00% 0.33 0.33 0.325 0.325 857,450 49
ABG 48.85 0.85 1.77% 48.00 49.10 48.85 48.00 46,504,255 447
ABS 3.44 -0.04 -1.15% 3.47 3.53 3.44 3.48 1,033,710 62
ABSP 3.01 -0.11 -3.53% 3.13 3.13 3.01 3.12 507,340 22
AC 511.50 -0.50 -0.10% 511.50 512.00 511.50 512.00 139,638,605 1,122
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
ACEN 2.91 -0.06 -2.02% 2.97 3.00 2.91 2.97 69,865,440 669
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
ACENB 1,049.00 0.00 0.00% 1,049.00 1,049.00 1,049.00 1,049.00 5,245 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,498.00 0.00 0.00% 2,498.00 2,498.00 2,498.00 2,498.00 24,980 1
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 1,965.00 0 0
ACPB4 1,955.00 10.00 0.51% 1,955.00 1,955.00 1,955.00 1,945.00 19,550 1
ACR 0.73 0.01 1.39% 0.72 0.74 0.73 0.72 736,950 30
AEV 35.50 0.00 0.00% 35.50 36.40 35.50 35.50 158,207,730 918
AGI 8.60 0.05 0.58% 8.55 8.67 8.60 8.55 14,761,443 268
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,050 1
ALCO 0.44 0.01 2.33% 0.43 0.44 0.44 0.43 515,500 6
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 0.00 495.60 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 485.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 16.90 0.08 0.48% 16.82 16.94 16.90 16.82 284,946,918 1,257
ALL 3,395.05 -20.30 -0.59% 3,422.08 3,427.41 3,395.05 3,415.35 10,814,574,186 76,330
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.22 0.02 1.67% 1.18 1.24 1.22 1.20 802,500 43
ALTER 0.78 -0.02 -2.50% 0.80 0.80 0.78 0.80 228,570 24
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
ANS 17.00 -0.08 -0.47% 17.00 17.00 17.00 17.08 2,752,300 6
AP 42.80 0.50 1.18% 42.30 43.45 42.80 42.30 117,352,685 800
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.114 -0.002 -1.72% 0.115 0.115 0.114 0.116 62,840 8
APL 0.0063 0.0001 1.61% 0.0062 0.0065 0.0063 0.0062 1,873,000 90
APO 1.31 0.04 3.15% 1.26 1.34 1.31 1.27 3,860,460 83
APVI 11.18 0.98 9.61% 10.28 11.18 11.18 10.20 40,384 8
APX 14.24 0.00 0.00% 14.30 14.40 14.24 14.24 18,481,564 668
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 0.26 0 0
AREIT 38.00 0.75 2.01% 37.25 38.00 38.00 37.25 193,320,020 1,054
ASLAG 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 61,950 6
AT 13.40 0.70 5.51% 12.90 13.50 13.40 12.70 111,028,374 1,463
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 -0.005 -1.19% 0.415 0.415 0.415 0.42 20,750 1
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 48.40 0.00 0.00% 48.35 48.40 48.40 48.40 6,766,125 24
AXLM 2.79 0.02 0.72% 2.76 2.82 2.79 2.77 394,030 16
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
BC 6.30 0.00 0.00% 6.30 6.30 6.30 6.30 12,600 2
BCB 6.21 -0.09 -1.43% 6.21 6.21 6.21 6.30 546,480 1
BCOR 9.61 0.11 1.16% 9.00 9.61 9.61 9.50 7,555 7
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 124.50 -1.00 -0.80% 126.20 127.00 124.50 125.50 483,093,587 4,785
BEL 1.23 0.02 1.65% 1.21 1.23 1.23 1.21 2,019,310 17
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 0.00 0.00% 0.036 0.036 0.036 0.036 86,400 5
BKR 0.51 -0.01 -1.92% 0.55 0.55 0.51 0.52 7,550 5
BLOOM 2.13 -0.02 -0.93% 2.15 2.17 2.13 2.15 7,734,620 200
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.48 -0.04 -0.38% 10.26 10.48 10.48 10.52 370,382 27
BPI 102.50 -2.70 -2.57% 105.20 105.50 102.50 105.20 362,505,120 2,719
BRN 0.71 0.03 4.41% 0.69 0.71 0.71 0.68 24,680 9
BRNP 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 25,375 3
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
BRNPC 106.30 0.00 0.00% 106.00 106.30 106.30 106.30 113,576 7
BSC 0.12 0.009 8.11% 0.11 0.122 0.12 0.111 8,613,300 444
C 0.83 0.02 2.47% 0.81 0.83 0.83 0.81 180,950 10
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 9.60 0.00 0.00% 9.60 9.60 9.60 9.60 960 1
CBC 53.05 -1.35 -2.48% 54.40 54.50 53.05 54.40 39,984,681 625
CDC 0.60 0.01 1.69% 0.59 0.60 0.60 0.59 1,121,980 12
CEB 28.80 0.00 0.00% 29.00 29.00 28.80 28.80 1,760,190 167
CEBCP 30.00 -0.35 -1.15% 30.35 30.35 30.00 30.35 644,835 12
CEI 0.086 -0.003 -3.37% 0.086 0.086 0.086 0.089 43,000 1
CEU 15.08 -0.02 -0.13% 15.10 15.10 15.08 15.10 40,582 9
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.91 -0.01 -1.09% 0.90 0.92 0.91 0.92 342,250 16
CIC 11.20 -0.02 -0.18% 11.22 11.30 11.20 11.22 3,444,012 24
CLI 2.20 0.01 0.46% 2.19 2.20 2.20 2.19 826,330 30
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,050.00 24.00 2.34% 1,026.00 1,050.00 1,050.00 1,026.00 414,550 5
CNPF 31.35 0.35 1.13% 31.20 31.70 31.35 31.00 45,918,460 361
CNVRG 10.78 0.62 6.10% 10.20 11.06 10.78 10.16 831,284,628 3,284
COL 1.35 0.03 2.27% 1.35 1.35 1.35 1.32 25,650 7
COSCO 8.30 -0.02 -0.24% 8.32 8.32 8.30 8.32 892,006 83
CPG 0.69 0.00 0.00% 0.69 0.70 0.69 0.69 293,090 27
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 98.00 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
CREC 4.47 0.00 0.00% 4.47 4.47 4.47 4.47 22,350 3
CREIT 3.40 0.00 0.00% 3.40 3.42 3.40 3.40 5,313,120 278
CROWN 1.78 0.04 2.30% 1.74 1.78 1.78 1.74 33,260 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.94 0.08 0.67% 11.84 11.96 11.94 11.86 5,713,776 130
DDMPR 1.04 -0.01 -0.95% 1.04 1.05 1.04 1.05 3,300,860 102
DDPR 93.15 0.15 0.16% 93.70 93.70 93.15 93.00 3,417,627 18
DELM 4.00 0.05 1.27% 4.00 4.00 4.00 3.95 28,000 3
DFNN 0.68 0.01 1.49% 0.67 0.68 0.68 0.67 17,580 4
DHI 7.84 -0.17 -2.12% 8.01 8.11 7.84 8.01 26,158,787 585
DITO 0.73 -0.02 -2.67% 0.75 0.75 0.73 0.75 2,400,680 191
DIZ 3.50 0.15 4.48% 3.50 3.50 3.50 3.35 17,500 2
DMC 7.31 -0.04 -0.54% 7.35 7.45 7.31 7.35 32,337,482 757
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 4.90 0.05 1.03% 4.90 4.90 4.90 4.85 9,800 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.45 0.03 0.88% 3.45 3.53 3.45 3.42 5,727,140 179
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 0.93 0 0
ECP 2.32 0.00 0.00% 2.32 2.32 2.32 2.32 2,320 1
ECVC 0.25 -0.005 -1.96% 0.25 0.255 0.25 0.255 199,350 10
EEI 2.14 0.05 2.39% 2.14 2.15 2.14 2.09 353,120 20
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 96.95 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 0.03 0 0
ELI 0.102 0.004 4.08% 0.101 0.102 0.102 0.098 54,960 6
EMI 15.74 0.22 1.42% 15.52 15.74 15.74 15.52 58,207,262 1,390
ENEX 3.74 -0.02 -0.53% 3.60 3.74 3.74 3.76 55,400 7
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.07 0 0
EW 11.80 0.02 0.17% 11.78 11.82 11.80 11.78 16,003,632 275
FAF 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 19,040 5
FB 48.75 -0.20 -0.41% 48.95 48.95 48.75 48.95 865,225 56
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 0.56 0.00 0.00% 0.56 0.58 0.56 0.56 59,490 14
FDC 3.44 -0.09 -2.55% 3.41 3.50 3.44 3.53 261,090 12
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 985.00 -5.00 -0.51% 985.00 985.00 985.00 990.00 39,400 4
FERRO 2.77 0.27 10.80% 2.60 2.77 2.77 2.50 43,510 9
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.50 0 0
FFI 7.71 0.00 0.00% 7.71 7.71 7.71 7.71 18,504 4
FGEN 19.50 -0.24 -1.22% 19.70 19.72 19.50 19.74 13,163,844 244
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.89 0.00 0.00% 2.89 2.93 2.89 2.89 1,318,810 82
FIN 1,908.54 -28.33 -1.46% 1,941.50 1,949.19 1,908.54 1,936.87 1,944,839,816 12,821
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.69 -0.01 -1.43% 0.70 0.71 0.69 0.70 270,650 35
FMETF 105.00 -1.00 -0.94% 106.00 106.80 105.00 106.00 290,613 32
FNI 1.94 0.02 1.04% 1.92 1.94 1.94 1.92 1,169,510 67
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FPH 92.95 -1.45 -1.54% 93.00 93.10 92.95 94.40 5,345,988 58
FPI 0.265 -0.005 -1.85% 0.265 0.265 0.265 0.27 1,518,450 1
FRUIT 0.66 -0.01 -1.49% 0.67 0.68 0.66 0.67 144,180 26
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 0.078 0.002 2.63% 0.078 0.078 0.078 0.076 39,000 1
GERI 0.60 -0.01 -1.64% 0.60 0.60 0.60 0.61 18,000 1
GLO 1,810.00 -40.00 -2.16% 1,850.00 1,850.00 1,810.00 1,850.00 87,981,910 798
GLOBA 1,971.00 10.00 0.51% 1,971.00 1,972.00 1,971.00 1,961.00 39,425 3
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,010.00 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 4.49 -0.01 -0.22% 4.50 4.53 4.49 4.50 475,500 27
GMAP 4.20 0.00 0.00% 4.15 4.20 4.20 4.20 29,350 2
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.134 0.002 1.52% 0.133 0.138 0.134 0.132 63,310 18
GSMI 266.40 3.20 1.22% 267.20 267.40 266.40 263.20 840,444 61
GTCAP 485.00 -14.60 -2.92% 500.00 507.00 485.00 499.60 65,282,228 1,509
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 979.00 0.00 0.00% 979.00 979.50 979.00 979.00 1,889,895 17
HDG 4,473.88 -37.97 -0.84% 4,516.36 4,540.79 4,473.88 4,511.85 1,006,363,807 9,882
HI 4.55 -0.20 -4.21% 4.55 4.55 4.55 4.75 22,750 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.40 0.06 4.48% 1.38 1.41 1.40 1.34 957,510 8
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 963.00 -17.00 -1.73% 980.00 990.00 963.00 980.00 2,018,912,115 6,299
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
IMI 6.35 0.29 4.79% 6.06 6.55 6.35 6.06 15,858,161 771
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,049.43 12.04 0.15% 8,096.20 8,164.48 8,049.43 8,037.39 2,735,922,905 23,530
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.37 0.00 0.00% 1.38 1.40 1.37 1.37 721,030 38
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
IPO 7.23 0.00 0.00% 7.23 7.23 7.23 7.23 4,338 1
IS 0.172 -0.011 -6.01% 0.183 0.183 0.172 0.183 2,562,740 251
JAS 2.05 0.10 5.13% 1.95 2.05 2.05 1.95 19,830 6
JFC 148.80 1.80 1.22% 147.20 150.00 148.80 147.00 131,692,073 2,108
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 0.00 977.50 0 0
JGS 22.25 -0.90 -3.89% 23.20 23.50 22.25 23.15 45,864,545 949
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.99 0.00 0.00% 1.99 2.00 1.99 1.99 1,027,960 86
KEP 2.56 0.03 1.19% 2.56 2.56 2.56 2.53 35,840 2
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 1.35 -0.01 -0.74% 1.36 1.36 1.35 1.36 13,560 3
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.53 0 0
LC 0.205 0.023 12.64% 0.194 0.209 0.205 0.182 40,727,330 821
LCB 0.204 0.022 12.09% 0.184 0.205 0.204 0.182 3,729,060 121
LFM 23.50 0.00 0.00% 23.95 24.00 23.50 23.50 590,190 16
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.36 -0.02 -5.26% 0.38 0.38 0.36 0.38 157,500 10
LOTO 1.89 0.00 0.00% 1.89 1.89 1.89 1.89 9,450 2
LPC 0.022 -0.001 -4.35% 0.022 0.022 0.022 0.023 6,600 2
LPZ 5.83 0.00 0.00% 5.83 5.91 5.83 5.83 7,893,789 158
LSC 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 640 1
LTG 14.64 0.00 0.00% 14.78 14.82 14.64 14.64 19,006,014 571
M-O 16,864.00 655.65 4.05% 16,379.72 16,923.27 16,379.72 16,208.35 310,547,502 5,615
MA 0.0071 0.0002 2.90% 0.0069 0.0071 0.0071 0.0069 98,600 13
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
MAC 3.70 -0.08 -2.12% 3.72 3.76 3.70 3.78 433,440 25
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.10 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.78 0 0
MARC 0.63 0.00 0.00% 0.65 0.66 0.63 0.63 1,290,700 69
MAXS 2.14 0.04 1.90% 2.14 2.16 2.14 2.10 60,200 13
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.201 0 0
MBC 5.57 0.00 0.00% 5.57 5.57 5.57 5.57 557 1
MBT 65.70 -0.80 -1.20% 66.70 67.40 65.70 66.50 375,231,784 2,927
MED 0.11 0.00 0.00% 0.111 0.115 0.11 0.11 12,160 9
MEDIC 0.205 0.00 0.00% 0.209 0.213 0.205 0.205 37,030 8
MEG 2.22 0.01 0.45% 2.21 2.22 2.22 2.21 13,176,670 189
MER 480.00 0.00 0.00% 495.80 506.50 480.00 480.00 503,667,405 5,261
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,478.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
MG 0.07 -0.001 -1.41% 0.071 0.072 0.07 0.071 180,300 27
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 0.084 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 6.92 -0.08 -1.14% 7.00 7.10 6.92 7.00 31,769,626 561
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.79 0.02 2.60% 0.77 0.79 0.79 0.77 54,480,950 148
MREIT 14.10 0.02 0.14% 14.08 14.14 14.10 14.08 9,607,946 407
MRSGI 1.06 0.00 0.00% 1.05 1.06 1.06 1.06 36,960 6
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 35.50 -0.30 -0.84% 35.80 36.00 35.50 35.80 14,516,155 505
MWIDE 4.08 -0.10 -2.39% 4.18 4.24 4.08 4.18 9,871,030 216
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 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 102.20 -1.30 -1.26% 103.00 103.00 102.20 103.50 112,484 2
MWP7A 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 1,020 1
MWP7B 102.90 0.00 0.00% 100.30 102.90 102.90 102.90 112,280 8
MYNLD 18.80 -0.50 -2.59% 19.30 19.54 18.80 19.30 1,426,452,976 4,911
NI 0.42 -0.065 -13.40% 0.42 0.42 0.42 0.485 277,200 19
NIKL 3.86 0.15 4.04% 3.72 3.90 3.86 3.71 42,610,120 761
NOW 0.52 -0.01 -1.89% 0.52 0.52 0.52 0.53 157,510 28
NRCP 0.97 0.00 0.00% 0.97 0.97 0.97 0.97 463,660 29
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.45 0.90 2.77% 33.40 33.95 33.45 32.55 21,434,020 578
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 20,400 1
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 29,900 5
OPMB 0.013 -0.001 -7.14% 0.013 0.013 0.013 0.014 1,300 1
ORE 0.465 0.01 2.20% 0.45 0.465 0.465 0.455 137,450 11
OV 0.0078 -0.0001 -1.27% 0.008 0.008 0.0078 0.0079 658,600 15
PA 0.83 0.00 0.00% 0.83 0.85 0.83 0.83 19,110 7
PAL 2.20 0.01 0.46% 2.18 2.25 2.20 2.19 1,201,100 88
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
PBB 6.95 -0.04 -0.57% 6.96 6.96 6.95 6.99 107,150 5
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.41 0.01 0.42% 2.40 2.41 2.41 2.40 1,375,750 78
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.66 -0.11 -2.92% 3.91 3.91 3.66 3.77 82,520 7
PGOLD 41.00 0.15 0.37% 40.85 41.10 41.00 40.85 75,201,465 1,042
PHA 0.153 0.002 1.32% 0.151 0.153 0.153 0.151 16,690 7
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.37 -0.01 -2.63% 0.375 0.375 0.37 0.38 26,200 4
PHN 14.98 0.00 0.00% 14.98 14.98 14.98 14.98 239,680 6
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.00 0.00 0.00% 6.00 6.00 6.00 6.00 3,600 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.80 -0.17 -1.71% 9.96 10.00 9.80 9.97 42,077,272 1,220
PMPC 7.62 0.00 0.00% 7.62 7.62 7.62 7.62 21,336 6
PNB 62.30 0.40 0.65% 61.90 62.90 62.30 61.90 13,998,519 282
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 14.90 -0.10 -0.67% 15.08 15.08 14.90 15.00 123,842 6
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 501 1
PREIT 1.05 0.01 0.96% 1.05 1.05 1.05 1.04 50,360 25
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 999.00 11.50 1.16% 988.00 999.00 999.00 987.50 508,980 4
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
PRF4C 980.00 0.00 0.00% 971.00 982.00 980.00 980.00 2,144,420 15
PRF4D 974.00 0.00 0.00% 974.00 984.00 974.00 974.00 419,820 8
PRF4E 995.00 5.00 0.51% 999.00 999.00 995.00 990.00 69,730 2
PRIM 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 1,700 1
PRMX 0.98 0.00 0.00% 0.98 0.98 0.98 0.98 980 1
PRO 1,935.03 -4.46 -0.23% 1,937.41 1,952.60 1,933.96 1,939.49 1,351,671,419 8,168
PSB 52.70 -0.65 -1.22% 53.35 53.35 52.70 53.35 30,464 12
PSE 205.00 3.00 1.49% 203.00 205.20 205.00 202.00 1,272,770 15
PSEI 6,236.44 -69.31 -1.10% 6,318.69 6,333.56 6,236.44 6,305.75 7,704,383,477 52,436
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 90.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.05 0.65 7.74% 8.40 9.05 9.05 8.40 67,402,173 779
PXP 2.58 0.00 0.00% 2.58 2.59 2.58 2.58 359,100 36
RCB 22.90 -0.10 -0.43% 23.00 23.00 22.90 23.00 471,760 4
RCI 2.39 0.07 3.02% 2.36 2.39 2.39 2.32 71,390 6
RCR 7.30 0.10 1.39% 7.19 7.30 7.30 7.20 161,571,013 1,419
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.02 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.43 0 0
RFM 5.40 -0.01 -0.18% 5.35 5.41 5.40 5.41 1,310,796 278
RLC 17.08 -0.08 -0.47% 16.98 17.16 17.08 17.16 11,923,188 381
RLT 0.09 -0.006 -6.25% 0.096 0.096 0.09 0.096 56,810 4
ROCK 2.71 0.19 7.54% 2.52 2.79 2.71 2.52 9,478,580 276
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 38.00 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 3.23 0 0
SCC 20.45 -0.25 -1.21% 20.70 21.25 20.45 20.70 25,734,765 524
SECB 67.50 0.35 0.52% 67.15 67.80 67.50 67.15 7,377,364 153
SEVN 33.90 -1.10 -3.14% 35.00 35.00 33.90 35.00 1,304,735 92
SFI 0.047 0.00 0.00% 0.047 0.047 0.047 0.047 4,700 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.23 0.01 0.82% 1.22 1.23 1.23 1.22 83,220 16
SGP 28.50 0.80 2.89% 27.50 28.80 28.50 27.70 83,928,345 748
SHLPH 8.60 -0.10 -1.15% 8.70 8.84 8.60 8.70 2,285,902 173
SHNG 3.19 -0.01 -0.31% 3.13 3.24 3.19 3.20 123,970 23
SLF 4,850.00 -24.00 -0.49% 4,850.00 4,850.00 4,850.00 4,874.00 48,500 2
SLI 2.04 -0.01 -0.49% 2.01 2.05 2.04 2.05 34,560 10
SM 594.50 -4.50 -0.75% 600.00 607.00 594.50 599.00 291,827,940 2,404
SMC 67.00 -0.25 -0.37% 67.25 67.85 67.00 67.25 14,625,437 210
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 79.10 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.70 0.65 0.84% 77.70 77.70 77.70 77.05 23,310 3
SMC2O 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 257,050 12
SMC2P 73.00 0.00 0.00% 73.00 73.00 73.00 73.00 730 1
SMC2Q 74.50 -0.45 -0.60% 74.50 74.50 74.50 74.95 35,015 2
SMC2R 74.60 0.10 0.13% 78.80 78.80 74.60 74.50 29,640 2
SMC2S 73.50 0.00 0.00% 74.00 74.00 73.50 73.50 3,042,085 5
SMC2T 76.45 0.00 0.00% 76.45 76.45 76.45 76.45 22,935 2
SMC2U 75.20 0.20 0.27% 75.10 75.20 75.20 75.00 384,549 6
SMC2V 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2X 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.30 -0.36 -1.93% 18.66 18.90 18.30 18.66 193,515,048 1,636
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.28 0.08 0.78% 10.20 10.28 10.28 10.20 426,530 39
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
SPNEC 1.40 -0.02 -1.41% 1.42 1.44 1.40 1.42 15,406,280 194
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.08 -0.06 -2.80% 2.07 2.08 2.08 2.14 142,980 7
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 1.22 115,490 15
STN 1.94 0.03 1.57% 1.91 1.94 1.94 1.91 100,280 7
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.465 0.04 9.41% 0.425 0.465 0.465 0.425 43,750 9
SVC 3,380.61 -53.98 -1.57% 3,434.36 3,460.04 3,380.61 3,434.59 3,463,667,366 16,240
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.002 1.74% 0.117 0.117 0.117 0.115 1,170 1
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.04 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 900 1
TCB2D 6.91 0.02 0.29% 6.91 6.91 6.91 6.89 8,983 3
TECH 1.06 0.03 2.91% 1.03 1.06 1.06 1.03 2,215,630 148
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,216.00 -29.00 -2.33% 1,243.00 1,243.00 1,216.00 1,245.00 159,986,185 1,472
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
TFHI 52.60 -0.90 -1.68% 53.50 53.50 52.60 53.50 54,021 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 1.62 0.00 0.00% 1.61 1.62 1.62 1.62 220,190 24
TOPA1 100.00 -0.20 -0.20% 100.10 100.10 100.00 100.20 86,083 11
TOPA2 100.90 -0.10 -0.10% 100.90 100.90 100.90 101.00 149,332 5
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.09 0.03 2.83% 1.07 1.12 1.09 1.06 1,009,760 45
UBP 25.10 -0.40 -1.57% 25.45 25.45 25.10 25.50 2,254,620 57
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 0.0066 -0.0002 -2.94% 0.0068 0.0068 0.0066 0.0068 181,200 9
UPSON 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
URC 59.10 -0.60 -1.01% 59.70 59.80 59.10 59.70 130,123,980 1,517
V 0.82 0.01 1.23% 0.82 0.82 0.82 0.81 15,580 2
VITA 0.50 -0.01 -1.96% 0.50 0.51 0.50 0.51 22,180 9
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 1.92 -0.22 -10.28% 1.91 1.92 1.92 2.14 3,830 2
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.85 1.63 8.48% 20.85 20.85 20.85 19.22 2,085 1
WEB 13.08 -0.12 -0.91% 13.18 13.28 13.08 13.20 27,764,288 181
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.75 0.02 0.35% 5.74 5.76 5.75 5.73 3,491,098 177
WPI 0.40 0.00 0.00% 0.365 0.40 0.40 0.40 44,350 10
X 0.20 -0.005 -2.44% 0.201 0.201 0.20 0.205 288,110 19
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.80 0 0
ZHI 0.062 0.012 24.00% 0.056 0.075 0.062 0.05 252,390 79

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 31, 2026 04:35:00 PM