PSEi
5,679.48
-58.92 (-1.03%)
PSE INDEX
114,898,219
7,682,613,922.12
8
22
0
75,548
2,653,909,258.89
1,194,696,027.24
ALL
3,179.08
-23.75 (-0.74%)
ALL SHARES
749,435,950
9,098,249,884.38
74
106
71
100,901
2,904,224,323.59
1,194,696,027.24
FIN
1,771.21
-23.06 (-1.29%)
FINANCIALS
15,700,661
1,191,296,433.30
4
13
7
21,684
238,689,329.15
0.00
HDG
4,092.91
8.73 (0.21%)
HOLDING FIRMS
22,162,632
1,858,984,172.18
13
18
7
16,135
900,644,694.03
293,731,790.83
IND
7,340.99
-45.09 (-0.61%)
INDUSTRIAL
119,132,812
1,356,702,296.19
23
26
20
22,545
525,863,329.47
299,481,869.20
M-O
19,558.01
-239.71 (-1.21%)
MINING & OIL
141,844,889
297,216,889.62
3
12
7
5,302
35,834,003.35
0.00
PRO
1,746.33
-1.84 (-0.11%)
PROPERTY
372,905,838
942,068,044.07
14
14
13
14,847
172,660,111.09
0.00
SVC
3,092.38
-58.03 (-1.84%)
SERVICES
74,687,052
3,451,125,768.16
13
20
16
20,296
1,030,308,324.90
601,482,367.20
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 2.12 0.17 8.72% 1.95 2.12 2.12 1.95 42,060 7
ABA 0.31 0.005 1.64% 0.305 0.31 0.31 0.305 304,900 22
ABG 42.60 -18.25 -29.99% 60.00 60.85 42.60 60.85 25,830,636 1,050
ABS 2.60 -0.02 -0.76% 2.67 2.67 2.60 2.62 369,650 25
ABSP 2.33 -0.13 -5.28% 2.33 2.33 2.33 2.46 90,870 8
AC 500.00 10.00 2.04% 490.60 502.00 500.00 490.00 528,656,360 2,153
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.54 0 0
ACEN 2.50 -0.12 -4.58% 2.62 2.64 2.50 2.62 37,835,870 1,002
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,007.00 0 0
ACENB 1,030.00 0.00 0.00% 1,040.00 1,040.00 1,030.00 1,030.00 526,400 4
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 2,450.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,825.00 -75.00 -3.95% 1,872.00 1,872.00 1,825.00 1,900.00 3,459,655 33
ACPB4 1,870.00 -30.00 -1.58% 1,900.00 1,900.00 1,870.00 1,900.00 708,310 12
ACR 1.11 -0.01 -0.89% 1.11 1.16 1.11 1.12 7,996,150 396
AEV 38.00 0.10 0.26% 37.90 38.45 38.00 37.90 245,809,110 765
AGI 8.98 0.08 0.90% 8.82 8.99 8.98 8.90 1,041,879 309
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 29,400 7
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.455 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 0.00 489.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 493.00 0 0
ALCPG 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALCPH 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 3.32 0 0
ALI 15.20 0.10 0.66% 15.06 15.20 15.20 15.10 98,110,206 2,226
ALL 3,179.08 -23.75 -0.74% 3,212.46 3,212.46 3,179.08 3,202.83 9,098,249,884 100,901
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 0.00 0.00% 1.14 1.15 1.15 1.15 83,240 21
ALTER 0.66 0.00 0.00% 0.67 0.67 0.66 0.66 63,640 15
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 16.50 -0.22 -1.32% 16.70 16.70 16.50 16.72 38,250 3
AP 46.15 0.45 0.98% 45.75 46.45 46.15 45.70 140,989,050 1,148
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.101 0.00 0.00% 0.102 0.102 0.101 0.101 28,340 6
APL 0.0058 0.00 0.00% 0.0058 0.0058 0.0058 0.0058 91,500 7
APO 1.12 -0.03 -2.61% 1.15 1.19 1.12 1.15 1,991,980 110
APVI 11.08 0.02 0.18% 11.08 11.08 11.08 11.06 3,324 2
APX 17.26 -0.12 -0.69% 17.38 17.38 17.26 17.38 52,455,914 1,191
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 0.275 0 0
AREIT 37.00 -0.50 -1.33% 37.00 37.15 37.00 37.50 126,463,350 1,703
ASLAG 1.08 0.04 3.85% 1.04 1.08 1.08 1.04 24,230 8
AT 17.92 -0.72 -3.86% 18.72 18.90 17.92 18.64 188,702,328 2,288
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.39 -0.005 -1.27% 0.395 0.395 0.39 0.395 669,000 10
ATNB 0.395 0.00 0.00% 0.40 0.40 0.395 0.395 119,500 3
AUB 47.90 0.05 0.10% 47.90 48.50 47.90 47.85 153,450 9
AXLM 2.63 -0.08 -2.95% 2.71 2.72 2.63 2.71 406,550 14
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
BC 6.81 -0.19 -2.71% 7.00 7.00 6.81 7.00 496,529 28
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 8.50 -0.40 -4.49% 8.96 8.96 8.50 8.90 33,922 14
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 113.00 -1.00 -0.88% 114.00 114.80 113.00 114.00 599,437,855 9,879
BEL 1.09 0.00 0.00% 1.09 1.11 1.09 1.09 1,581,530 15
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.029 0.00 0.00% 0.029 0.03 0.029 0.029 151,400 13
BKR 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 1,000 2
BLOOM 2.01 0.02 1.01% 1.99 2.03 2.01 1.99 30,579,370 281
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.50 0.04 0.38% 10.46 10.50 10.50 10.46 86,386 7
BPI 93.00 -2.00 -2.11% 95.00 95.20 93.00 95.00 232,293,102 4,329
BRN 0.79 -0.01 -1.25% 0.77 0.79 0.79 0.80 81,460 9
BRNP 99.05 0.55 0.56% 99.00 99.05 99.05 98.50 99,991 4
BRNPB 103.70 3.60 3.60% 103.70 103.70 103.70 100.10 1,037 1
BRNPC 101.80 -0.20 -0.20% 102.00 102.00 101.80 102.00 15,277 3
BSC 0.107 0.00 0.00% 0.107 0.109 0.107 0.107 9,750 4
C 0.86 0.00 0.00% 0.86 0.86 0.86 0.86 65,360 2
CA 0.00 0.00 0.00% 0.00 0.00 0.00 58.45 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 9.18 0.03 0.33% 9.11 9.18 9.18 9.15 84,898 13
CBC 50.70 -0.45 -0.88% 51.10 51.15 50.70 51.15 18,794,601 423
CDC 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 2,360 4
CEB 18.46 0.02 0.11% 18.46 19.46 18.46 18.44 15,818,880 522
CEBCP 23.90 -0.10 -0.42% 24.00 24.00 23.90 24.00 386,305 14
CEI 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 8,010 1
CEU 14.60 -0.34 -2.28% 15.00 15.00 14.60 14.94 72,984 5
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.13 -0.05 -4.24% 1.18 1.22 1.13 1.18 458,150 27
CIC 10.74 -0.08 -0.74% 10.82 10.90 10.74 10.82 121,774 8
CLI 1.97 -0.02 -1.01% 1.99 2.00 1.97 1.99 462,430 16
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CNPF 32.40 -0.85 -2.56% 33.25 33.50 32.40 33.25 78,062,325 846
CNVRG 9.05 -0.05 -0.55% 9.10 9.10 9.05 9.10 18,400,126 784
COL 1.50 -0.01 -0.66% 1.52 1.54 1.50 1.51 524,670 34
COSCO 7.54 0.14 1.89% 7.40 7.75 7.54 7.40 586,767 96
CPG 0.60 0.00 0.00% 0.60 0.61 0.60 0.60 1,128,860 60
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 3,960 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
CREC 4.61 0.00 0.00% 4.60 4.61 4.61 4.61 253,030 20
CREIT 2.89 -0.01 -0.34% 2.90 2.92 2.89 2.90 7,064,540 389
CROWN 1.90 0.02 1.06% 1.88 1.90 1.90 1.88 30,130 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.34 0.005 1.49% 0.33 0.35 0.34 0.335 539,000 18
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.64 0.06 0.52% 11.58 11.68 11.64 11.58 1,577,502 27
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 1,051,020 81
DDPR 93.90 -0.10 -0.11% 93.90 93.90 93.90 94.00 717,748 13
DELM 3.47 0.07 2.06% 3.47 3.47 3.47 3.40 3,470 1
DFNN 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 2,560 1
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 3,358,630 219
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
DMC 7.30 -0.19 -2.54% 7.50 7.52 7.30 7.49 17,277,844 902
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 19,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.40 -0.03 -0.87% 3.43 3.43 3.40 3.43 1,134,740 128
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.93 0.00 0.00% 0.90 0.93 0.93 0.93 9,930 5
ECP 2.50 0.09 3.73% 2.50 2.50 2.50 2.41 2,500 1
ECVC 0.33 -0.01 -2.94% 0.335 0.335 0.33 0.34 43,250 4
EEI 1.90 -0.02 -1.04% 1.92 1.92 1.90 1.92 40,120 7
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.00 0.00% 96.00 96.00 96.00 96.00 1,444,800 5
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 0.028 0.00 0.00% 0.028 0.028 0.028 0.028 5,600 2
ELI 0.105 0.001 0.96% 0.103 0.105 0.105 0.104 70,230 13
EMI 15.56 0.20 1.30% 15.30 15.56 15.56 15.36 3,846,074 84
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.30 0 0
EURO 1.20 0.00 0.00% 1.20 1.26 1.20 1.20 76,550 16
EW 10.12 -0.06 -0.59% 10.18 10.18 10.12 10.18 1,779,164 80
FAF 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 1,040 2
FB 44.00 0.30 0.69% 43.85 44.20 44.00 43.70 6,270,770 61
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 0.65 0.00 0.00% 0.65 0.66 0.65 0.65 1,530,340 31
FDC 4.09 0.02 0.49% 4.07 4.09 4.09 4.07 8,160 2
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 991.00 0 0
FERRO 3.71 -0.09 -2.37% 3.71 3.71 3.71 3.80 22,260 2
FEU 750.50 -49.50 -6.19% 750.50 750.50 750.50 800.00 7,505 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 18.12 -0.88 -4.63% 19.00 19.24 18.12 19.00 37,456,574 801
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.80 -0.04 -1.41% 2.85 2.86 2.80 2.84 6,013,710 152
FIN 1,771.21 -23.06 -1.29% 1,794.14 1,794.59 1,771.21 1,794.27 1,191,296,433 21,684
FJP 2.90 0.30 11.54% 2.98 2.98 2.90 2.60 8,780 2
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.70 0.01 1.45% 0.69 0.71 0.70 0.69 1,045,700 61
FMETF 98.50 0.40 0.41% 98.10 98.50 98.50 98.10 147,682 38
FNI 1.72 -0.16 -8.51% 1.85 1.87 1.72 1.88 4,788,720 188
FOOD 0.475 0.04 9.20% 0.435 0.51 0.475 0.435 2,403,150 105
FPH 86.55 -1.45 -1.65% 89.50 89.50 86.55 88.00 5,461,734 31
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
FRUIT 0.64 0.01 1.59% 0.63 0.64 0.64 0.63 59,920 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 0.00 0 0
GEO 0.08 0.00 0.00% 0.075 0.08 0.08 0.08 145,900 12
GERI 0.69 0.06 9.52% 0.63 0.69 0.69 0.63 619,180 31
GLO 1,503.00 -67.00 -4.27% 1,570.00 1,573.00 1,503.00 1,570.00 172,357,045 1,636
GLOBA 1,945.00 -4.00 -0.21% 1,945.00 1,945.00 1,945.00 1,949.00 9,725 1
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,979.00 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 3.36 0.05 1.51% 3.31 3.41 3.36 3.31 472,790 51
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
GPH 5.02 0.00 0.00% 5.02 5.02 5.02 5.02 502 1
GREEN 0.143 -0.002 -1.38% 0.14 0.144 0.143 0.145 26,740 10
GSMI 215.80 2.00 0.94% 213.80 215.80 215.80 213.80 16,941,412 591
GTCAP 429.00 -11.00 -2.50% 435.40 438.00 429.00 440.00 30,493,106 846
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 200,000 7
HDG 4,092.91 8.73 0.21% 4,081.29 4,096.60 4,064.23 4,084.18 1,858,984,172 16,135
HI 5.00 0.02 0.40% 4.88 5.00 5.00 4.98 3,548,630 33
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 1.42 0.00 0.00% 1.40 1.42 1.42 1.42 62,420 6
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 891.00 -18.00 -1.98% 925.00 925.00 891.00 909.00 2,256,157,690 9,863
IDC 0.56 -0.01 -1.75% 0.57 0.59 0.56 0.57 42,670 7
IMI 6.80 0.14 2.10% 6.66 6.94 6.80 6.66 31,055,659 1,280
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,340.99 -45.09 -0.61% 7,394.40 7,410.56 7,339.63 7,386.08 1,356,702,296 22,545
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.78 0.00 0.00% 3.80 3.95 3.78 3.78 22,856,970 562
IPM 1.96 0.00 0.00% 1.96 1.96 1.96 1.96 19,600 2
IPO 6.92 0.00 0.00% 6.92 6.98 6.92 6.92 29,070 3
IS 0.13 0.004 3.17% 0.122 0.13 0.13 0.126 30,590 7
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
JFC 140.00 -0.10 -0.07% 140.50 141.80 140.00 140.10 37,922,316 2,054
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 18.30 -0.22 -1.19% 18.34 18.50 18.30 18.52 27,794,824 740
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.82 -0.02 -1.09% 1.85 1.85 1.82 1.84 250,620 37
KEP 2.75 0.01 0.37% 2.46 2.77 2.75 2.74 15,960 6
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 1.40 0.02 1.45% 1.40 1.40 1.40 1.38 1,400 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 11.72 2.26 23.89% 9.46 12.68 11.72 9.46 20,373,939 141
LC 0.23 0.007 3.14% 0.222 0.233 0.23 0.223 2,133,560 97
LCB 0.239 -0.004 -1.65% 0.234 0.239 0.239 0.243 119,390 2
LFM 22.75 0.75 3.41% 20.85 22.75 22.75 22.00 44,200 6
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.435 -0.015 -3.33% 0.45 0.45 0.435 0.45 869,000 17
LOTO 1.55 0.00 0.00% 1.52 1.55 1.55 1.55 27,780 3
LPC 0.026 -0.001 -3.70% 0.026 0.026 0.026 0.027 29,300 8
LPZ 5.03 0.01 0.20% 5.00 5.03 5.03 5.02 1,708,608 35
LSC 0.62 -0.01 -1.59% 0.63 0.63 0.62 0.63 30,480 6
LTG 15.26 0.06 0.39% 15.18 15.42 15.26 15.20 30,399,168 1,248
LTL 1.20 0.00 0.00% 1.19 1.21 1.20 1.20 300,709,720 1,098
M-O 19,558.01 -239.71 -1.21% 19,759.18 19,780.60 19,183.52 19,797.72 297,216,890 5,302
MA 0.0083 -0.0001 -1.19% 0.0084 0.0084 0.0083 0.0084 134,000 6
MAB 0.0083 -0.001 -10.75% 0.0083 0.0083 0.0083 0.0093 8,300 1
MAC 3.43 0.01 0.29% 3.44 3.50 3.43 3.42 453,720 32
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.45 0 0
MAH 0.60 -0.01 -1.64% 0.58 0.60 0.60 0.61 21,920 8
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.79 0.00 0.00% 0.80 0.80 0.79 0.79 428,810 33
MAXS 1.96 -0.05 -2.49% 1.95 1.98 1.96 2.01 74,630 11
MB 0.144 -0.037 -20.44% 0.177 0.177 0.144 0.181 19,050 3
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 61.00 -1.00 -1.61% 62.00 62.20 61.00 62.00 296,666,217 5,683
MED 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 4,900 2
MEDIC 0.231 0.001 0.43% 0.23 0.231 0.231 0.23 121,930 8
MEG 2.16 -0.02 -0.92% 2.18 2.18 2.16 2.18 8,343,960 422
MER 416.60 -0.60 -0.14% 417.40 423.80 416.60 417.20 179,546,164 3,392
MFC 2,600.00 0.00 0.00% 2,600.00 2,600.00 2,600.00 2,600.00 1,053,000 6
MFIN 1.88 0.02 1.08% 1.88 1.88 1.88 1.86 18,800 1
MG 0.074 0.005 7.25% 0.07 0.076 0.074 0.069 22,880 12
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 5.90 -0.17 -2.80% 6.07 6.17 5.90 6.07 39,016,436 1,099
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.72 -0.01 -1.37% 0.72 0.73 0.72 0.73 44,563,430 97
MREIT 13.40 0.10 0.75% 13.30 13.48 13.40 13.30 5,292,726 291
MRSGI 1.07 -0.01 -0.93% 1.05 1.07 1.07 1.08 158,150 9
MVC 5.10 0.00 0.00% 5.10 5.10 5.10 5.10 1,020 1
MWC 34.00 0.00 0.00% 34.00 34.05 34.00 34.00 96,692,875 769
MWIDE 5.35 0.02 0.38% 5.33 5.38 5.35 5.33 2,485,306 114
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 0.00 101.00 0 0
MWP6B 99.50 0.00 0.00% 99.50 99.50 99.50 99.50 6,965 1
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.40 0 0
MWP7A 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 1,980 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.90 0 0
MYNLD 16.50 0.32 1.98% 16.20 16.68 16.50 16.18 43,707,536 1,289
NI 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 42,500 10
NIKL 4.00 0.00 0.00% 3.96 4.00 4.00 4.00 16,793,920 345
NOW 0.385 -0.005 -1.28% 0.385 0.39 0.385 0.39 469,300 38
NRCP 1.20 -0.08 -6.25% 1.25 1.29 1.20 1.28 1,264,920 84
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 34.60 34.50 34.50 6,121,415 209
OM 0.102 -0.019 -15.70% 0.12 0.12 0.102 0.121 179,710 19
OPM 0.014 -0.001 -6.67% 0.015 0.015 0.014 0.015 786,100 27
OPMB 0.015 0.00 0.00% 0.015 0.015 0.015 0.015 33,000 3
ORE 0.57 -0.01 -1.72% 0.58 0.58 0.57 0.58 5,120 6
OV 0.0098 -0.00 -2.00% 0.0098 0.01 0.0098 0.01 287,300 13
PA 1.14 -0.01 -0.87% 1.14 1.14 1.14 1.15 20,520 3
PAL 3.30 0.01 0.30% 3.34 3.42 3.30 3.29 4,375,450 161
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.11 0 0
PBB 6.92 0.01 0.14% 6.92 6.92 6.92 6.91 6,920 1
PBC 14.70 0.00 0.00% 14.68 14.70 14.70 14.70 88,120 3
PCOR 2.26 0.04 1.80% 2.24 2.26 2.26 2.22 873,100 49
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.80 0.01 0.21% 4.76 4.80 4.80 4.79 1,324,530 60
PGOLD 39.20 -0.95 -2.37% 40.20 40.40 39.20 40.15 58,190,445 1,071
PHA 0.162 0.00 0.00% 0.162 0.163 0.162 0.162 79,450 7
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
PHES 0.39 0.00 0.00% 0.385 0.39 0.39 0.39 371,900 7
PHN 14.00 -0.02 -0.14% 14.02 14.02 14.00 14.02 33,644 5
PHR 0.184 -0.001 -0.54% 0.178 0.184 0.184 0.185 996,570 36
PIZZA 5.19 0.02 0.39% 5.17 5.19 5.19 5.17 6,739 6
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.60 -0.33 -4.16% 7.95 8.00 7.60 7.93 27,575,148 1,050
PMPC 7.26 0.00 0.00% 7.20 7.26 7.26 7.26 7,230 5
PNB 76.40 -0.05 -0.07% 76.60 76.75 76.40 76.45 30,405,664 487
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 0.90 5.77% 15.80 16.50 16.50 15.60 756,328 20
PRC 5.40 0.39 7.78% 5.20 5.50 5.40 5.01 38,517 6
PREIT 1.02 0.00 0.00% 1.02 1.02 1.02 1.02 73,900 18
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 990.00 1.00 0.10% 990.00 990.00 990.00 989.00 9,900 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 993.00 0 0
PRF4D 985.00 0.00 0.00% 985.00 985.00 985.00 985.00 2,955,000 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 968.50 0 0
PRIM 0.98 -0.01 -1.01% 0.98 0.98 0.98 0.99 6,860 3
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
PRO 1,746.33 -1.84 -0.11% 1,752.06 1,753.25 1,737.20 1,748.17 942,068,044 14,847
PSB 50.00 0.00 0.00% 49.95 50.00 50.00 50.00 132,487 22
PSE 208.20 -1.80 -0.86% 210.00 210.00 208.20 210.00 45,314 11
PSEI 5,679.48 -58.92 -1.03% 5,768.16 5,768.52 5,679.48 5,738.40 7,682,613,922 75,548
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 11.50 -0.10 -0.86% 11.54 11.62 11.50 11.60 22,779,054 568
PXP 2.99 0.06 2.05% 2.93 3.00 2.99 2.93 780,240 36
RCB 21.55 -0.45 -2.05% 21.55 21.55 21.55 22.00 25,860 5
RCI 2.60 -0.59 -18.50% 2.78 2.78 2.60 3.19 1,387,720 70
RCR 6.15 -0.05 -0.81% 6.20 6.40 6.15 6.20 79,658,125 3,393
REDC 9.59 0.00 0.00% 9.59 9.59 9.59 9.59 1,918 1
REG 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 90,000 1
RFM 5.00 0.02 0.40% 5.00 5.05 5.00 4.98 3,479,130 140
RLC 16.96 0.24 1.44% 16.60 16.96 16.96 16.72 43,358,048 1,055
RLT 0.114 -0.001 -0.87% 0.114 0.114 0.114 0.115 5,700 1
ROCK 2.63 0.04 1.54% 2.54 2.63 2.63 2.59 413,710 30
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 3.08 0 0
SCC 13.70 -0.50 -3.52% 14.20 14.80 13.70 14.20 41,734,890 1,443
SECB 63.00 0.15 0.24% 62.90 63.50 63.00 62.85 7,397,693 276
SEVN 31.50 -0.50 -1.56% 32.00 32.00 31.50 32.00 12,775,675 900
SFI 0.051 0.00 0.00% 0.051 0.051 0.051 0.051 1,020 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SGI 1.19 0.00 0.00% 1.19 1.19 1.19 1.19 2,380 2
SGP 21.80 -0.20 -0.91% 22.40 22.40 21.80 22.00 16,865,405 554
SHLPH 8.20 0.00 0.00% 8.20 8.29 8.20 8.20 11,524,660 393
SHNG 3.03 -0.01 -0.33% 2.98 3.03 3.03 3.04 131,630 11
SLF 4,900.00 0.00 0.00% 4,900.00 4,900.00 4,900.00 4,900.00 24,500 1
SLI 1.80 0.00 0.00% 1.79 1.82 1.80 1.80 75,420 11
SM 499.80 0.20 0.04% 500.50 505.00 499.80 499.60 636,690,161 7,045
SMC 60.85 -0.15 -0.25% 61.00 61.00 60.85 61.00 1,882,184 249
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 80.90 -0.50 -0.61% 76.85 80.90 80.90 81.40 4,995,357 21
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.50 0.50 0.64% 78.50 78.50 78.50 78.00 7,850 1
SMC2O 78.80 0.40 0.51% 78.80 78.80 78.80 78.40 81,952 8
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
SMC2R 76.50 0.00 0.00% 76.50 76.50 76.50 76.50 765 1
SMC2S 74.00 0.00 0.00% 74.00 74.00 74.00 74.00 72,520 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 75.00 -1.10 -1.45% 76.00 76.00 75.00 76.10 278,100 6
SMC2V 77.95 -0.05 -0.06% 77.95 77.95 77.95 78.00 4,677 5
SMC2W 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 15,600 5
SMC2X 77.90 -0.60 -0.76% 78.85 78.85 77.90 78.50 148,305 22
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 15.86 -0.04 -0.25% 16.12 16.12 15.86 15.90 213,698,188 2,416
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.80 0.27 3.17% 8.99 8.99 8.80 8.53 262,364 46
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.16 -0.01 -0.85% 1.17 1.17 1.16 1.17 35,578,890 176
SRDC 38.40 -0.60 -1.54% 39.00 41.00 38.40 39.00 160,650 24
SSI 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 310,660 13
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 0.00 0.00% 1.28 1.29 1.28 1.28 2,593,380 14
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
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 0.41 0 0
SVC 3,092.38 -58.03 -1.84% 3,193.36 3,193.36 3,092.38 3,150.41 3,451,125,768 20,296
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.114 0.001 0.89% 0.113 0.114 0.114 0.113 14,750 3
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.06 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 0.00 0.00 0.00% 0.00 0.00 0.00 7.47 0 0
TECH 1.42 -0.06 -4.05% 1.48 1.51 1.42 1.48 5,188,900 232
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,080.00 5.00 0.47% 1,075.00 1,088.00 1,080.00 1,075.00 191,253,045 2,493
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 52.90 -0.05 -0.09% 51.30 52.90 52.90 52.95 2,100 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 -0.02 -1.16% 1.72 1.72 1.70 1.72 720,150 46
TOPA1 99.95 0.70 0.71% 99.25 99.95 99.95 99.25 1,992 2
TOPA2 100.60 0.00 0.00% 100.60 100.60 100.60 100.60 179,068 7
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.33 -0.03 -2.21% 1.34 1.42 1.33 1.36 2,321,890 126
UBP 21.70 -0.20 -0.91% 21.90 21.90 21.70 21.90 255,630 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 0.0089 0.00 0.00% 0.0088 0.0089 0.0089 0.0089 44,400 4
UPSON 0.77 0.00 0.00% 0.78 0.79 0.77 0.77 59,840 22
URC 57.70 -0.50 -0.86% 58.20 58.20 57.70 58.20 135,841,047 2,621
V 1.37 -0.01 -0.72% 1.37 1.38 1.37 1.38 764,780 32
VITA 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 44,100 4
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 20.25 0 0
WEB 14.00 0.00 0.00% 13.80 14.20 14.00 14.00 24,423,930 143
WIN 0.31 0.01 3.33% 0.31 0.31 0.31 0.30 62,000 2
WLCON 5.67 0.02 0.35% 5.65 5.75 5.67 5.65 2,687,241 136
WPI 0.43 0.02 4.88% 0.43 0.43 0.43 0.41 17,200 1
X 0.208 -0.001 -0.48% 0.208 0.208 0.208 0.209 8,320 2
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.65 0 0
ZHI 0.076 -0.001 -1.30% 0.076 0.076 0.076 0.077 760 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 30, 2026 04:35:00 PM