PSEi
6,207.48
-54.32 (-0.87%)
PSE INDEX
49,290,158
1,964,047,989.73
11
18
1
35,277
456,644,509.34
110,786,249.60
ALL
3,416.04
-16.83 (-0.49%)
ALL SHARES
867,794,950
3,153,845,440.99
78
112
54
59,050
766,347,589.56
110,786,249.60
FIN
1,940.15
-18.84 (-0.96%)
FINANCIALS
7,060,378
333,940,945.99
8
12
5
7,078
130,911,333.63
81,807,363.00
HDG
4,441.49
-43.78 (-0.98%)
HOLDING FIRMS
16,865,795
429,740,701.04
8
19
9
7,932
103,958,247.16
0.00
IND
8,201.97
-4.22 (-0.05%)
INDUSTRIAL
69,765,523
698,996,376.75
25
30
12
16,033
164,436,749.53
28,978,886.60
M-O
18,655.36
39.77 (0.21%)
MINING & OIL
59,753,382
378,272,228.13
5
8
11
4,877
96,748,518.69
0.00
PRO
1,887.91
-3.72 (-0.20%)
PROPERTY
33,471,891
298,583,350.62
15
18
6
8,777
96,865,795.58
0.00
SVC
3,332.86
-33.65 (-1.00%)
SERVICES
680,133,044
1,013,685,504.40
16
21
11
14,277
173,368,032.61
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 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 33,200 6
ABA 0.33 -0.01 -2.94% 0.34 0.34 0.33 0.34 1,124,150 35
ABG 53.30 0.80 1.52% 52.50 53.30 53.30 52.50 17,705,884 398
ABS 3.90 -0.16 -3.94% 4.00 4.03 3.90 4.06 4,052,660 140
ABSP 3.54 -0.01 -0.28% 3.55 3.55 3.54 3.55 141,800 3
AC 495.40 0.40 0.08% 500.00 504.00 495.40 495.00 60,897,210 796
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
ACEN 2.94 0.03 1.03% 2.90 2.95 2.94 2.91 47,212,670 702
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,009.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,046.00 0 0
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 2,498.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,950.00 -9.00 -0.46% 1,950.00 1,950.00 1,950.00 1,959.00 29,250 2
ACPB4 1,940.00 -10.00 -0.51% 1,950.00 1,950.00 1,940.00 1,950.00 4,952,300 19
ACR 0.81 0.01 1.25% 0.80 0.81 0.81 0.80 567,690 50
AEV 36.70 0.65 1.80% 36.55 36.85 36.70 36.05 30,597,985 684
AGI 9.31 -0.41 -4.22% 9.72 10.00 9.31 9.72 11,543,708 698
AGIW 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 17,550 6
ALCO 0.425 -0.005 -1.16% 0.43 0.43 0.425 0.43 55,550 5
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 481.00 -18.00 -3.61% 481.00 481.00 481.00 499.00 4,810 1
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 483.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 15.28 0.10 0.66% 15.18 15.36 15.28 15.18 39,476,248 1,249
ALL 3,416.04 -16.83 -0.49% 3,437.02 3,446.72 3,411.31 3,432.87 3,153,845,441 59,050
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.21 0.00 0.00% 1.21 1.21 1.21 1.21 26,500 12
ALTER 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 70,460 23
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 17.34 -0.16 -0.91% 17.50 17.50 17.34 17.50 810,556 8
AP 45.00 0.20 0.45% 44.50 45.25 45.00 44.80 29,538,970 297
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.111 -0.001 -0.89% 0.111 0.111 0.111 0.112 1,110 1
APL 0.0062 -0.0003 -4.62% 0.0066 0.0066 0.0062 0.0065 3,943,000 66
APO 1.07 -0.02 -1.83% 1.10 1.13 1.07 1.09 2,172,950 117
APVI 11.04 0.12 1.10% 11.60 11.60 11.04 10.92 4,472 2
APX 14.34 -0.50 -3.37% 15.00 15.10 14.34 14.84 75,780,484 1,050
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.285 0.00 0.00% 0.285 0.285 0.285 0.285 54,150 8
AREIT 37.85 0.30 0.80% 37.60 37.90 37.85 37.55 7,980,380 530
ASLAG 1.03 0.00 0.00% 1.04 1.04 1.03 1.03 222,940 13
AT 17.96 1.96 12.25% 16.30 17.98 17.96 16.00 242,979,778 1,944
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 49.05 -0.95 -1.90% 50.00 50.00 49.05 50.00 1,077,999 31
AXLM 2.88 0.00 0.00% 2.86 2.88 2.88 2.88 872,580 15
BALAI 0.325 0.01 3.17% 0.325 0.325 0.325 0.315 9,750 2
BC 7.09 0.10 1.43% 6.99 7.09 7.09 6.99 1,329,136 17
BCB 7.00 0.39 5.90% 6.98 7.00 7.00 6.61 468,212 4
BCOR 9.50 -0.21 -2.16% 9.50 9.50 9.50 9.71 950 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 123.90 -2.00 -1.59% 126.80 126.80 123.90 125.90 108,182,515 1,867
BEL 1.15 -0.02 -1.71% 1.16 1.17 1.15 1.17 1,189,340 26
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.031 0.00 0.00% 0.031 0.031 0.031 0.031 312,300 20
BKR 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 8,430 4
BLOOM 2.36 0.04 1.72% 2.32 2.49 2.36 2.32 62,700,430 1,066
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.28 -0.16 -1.53% 10.28 10.40 10.28 10.44 62,732 6
BPI 105.60 -1.30 -1.22% 106.70 106.80 105.60 106.90 15,558,226 936
BRN 0.74 0.01 1.37% 0.73 0.74 0.74 0.73 15,980 9
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 103.90 0 0
BRNPC 103.00 -0.50 -0.48% 103.50 103.50 103.00 103.50 10,305 2
BSC 0.112 0.00 0.00% 0.112 0.113 0.112 0.112 82,270 18
C 0.91 0.04 4.60% 0.88 0.97 0.91 0.87 569,020 35
CA 55.95 0.00 0.00% 55.95 55.95 55.95 55.95 560 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 55.10 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.80 0 0
CBC 53.20 0.10 0.19% 53.50 53.90 53.20 53.10 10,001,993 292
CDC 0.60 0.01 1.69% 0.60 0.60 0.60 0.59 9,520 7
CEB 28.60 -0.10 -0.35% 28.70 28.70 28.60 28.70 3,198,495 151
CEBCP 30.10 0.55 1.86% 29.50 30.10 30.10 29.55 481,090 5
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.086 0 0
CEU 14.68 0.00 0.00% 14.68 14.68 14.68 14.68 52,488 11
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.23 0.01 0.82% 1.23 1.32 1.23 1.22 6,667,290 270
CIC 11.28 -0.02 -0.18% 11.30 11.30 11.28 11.30 7,868 3
CLI 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 835,910 38
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
CLIA2 1,011.00 1.00 0.10% 1,015.00 1,015.00 1,011.00 1,010.00 541,560 6
CNPF 33.40 -0.10 -0.30% 33.60 33.80 33.40 33.50 2,336,810 97
CNVRG 9.73 0.10 1.04% 9.90 9.90 9.73 9.63 24,250,671 838
COL 1.45 -0.04 -2.68% 1.49 1.49 1.45 1.49 347,900 33
COSCO 8.32 -0.07 -0.83% 8.39 8.40 8.32 8.39 13,274,760 86
CPG 0.74 -0.01 -1.33% 0.75 0.75 0.74 0.75 129,340 20
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 99.00 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
CREC 4.60 -0.03 -0.65% 4.63 4.63 4.60 4.63 41,640 5
CREIT 3.37 -0.01 -0.30% 3.39 3.39 3.37 3.38 2,885,300 280
CROWN 1.94 0.02 1.04% 1.90 1.94 1.94 1.92 305,870 28
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 0.35 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.10 -0.02 -0.17% 12.14 12.16 12.10 12.12 4,225,368 104
DDMPR 1.04 0.01 0.97% 1.03 1.04 1.04 1.03 480,560 60
DDPR 93.45 0.05 0.05% 93.40 93.45 93.45 93.40 1,754,496 24
DELM 3.92 0.09 2.35% 3.83 3.92 3.92 3.83 19,330 5
DFNN 0.71 0.00 0.00% 0.71 0.72 0.71 0.71 10,050 6
DHI 14.72 -0.22 -1.47% 15.16 15.86 14.72 14.94 53,414,794 1,011
DITO 0.75 0.01 1.35% 0.74 0.76 0.75 0.74 2,577,580 142
DIZ 4.00 0.00 0.00% 4.00 4.00 4.00 4.00 32,000 1
DMC 7.84 -0.09 -1.13% 7.94 8.04 7.84 7.93 33,881,459 635
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 5.05 -0.04 -0.79% 5.08 5.08 5.05 5.09 1,399,187 14
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.57 -0.07 -1.92% 3.66 3.67 3.57 3.64 5,970,870 190
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 0.03 3.26% 0.92 0.95 0.95 0.92 35,650 6
ECP 2.30 0.01 0.44% 2.30 2.30 2.30 2.29 27,600 2
ECVC 0.27 -0.015 -5.26% 0.28 0.28 0.27 0.285 146,300 7
EEI 1.95 0.00 0.00% 1.98 2.05 1.95 1.95 395,710 35
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 -0.05 -0.05% 96.05 96.05 96.00 96.05 672,055 5
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 0.027 -0.002 -6.90% 0.028 0.029 0.027 0.029 11,100 3
ELI 0.103 0.00 0.00% 0.103 0.103 0.103 0.103 91,670 7
EMI 15.00 -0.02 -0.13% 15.02 15.16 15.00 15.02 17,669,890 670
ENEX 3.84 0.20 5.49% 3.64 3.90 3.84 3.64 15,210 4
EURO 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 12,100 4
EW 11.04 0.02 0.18% 11.02 11.08 11.04 11.02 3,548,720 54
FAF 0.56 0.00 0.00% 0.53 0.56 0.56 0.56 27,120 5
FB 47.65 -1.00 -2.06% 48.00 48.00 47.65 48.65 3,626,840 156
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 0.62 0.00 0.00% 0.62 0.65 0.62 0.62 158,190 15
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 3.52 0 0
FDCPA 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 39,600 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
FERRO 4.15 0.00 0.00% 4.05 4.15 4.15 4.15 139,780 11
FEU 805.00 0.00 0.00% 800.00 805.00 805.00 805.00 256,600 3
FFI 7.69 0.01 0.13% 7.69 7.69 7.69 7.68 2,307 1
FGEN 29.20 2.00 7.35% 27.05 29.40 29.20 27.20 111,163,455 1,582
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.96 0.01 0.34% 2.96 2.96 2.96 2.95 4,336,040 79
FIN 1,940.15 -18.84 -0.96% 1,964.20 1,964.20 1,931.39 1,958.99 333,940,946 7,078
FJP 2.41 -0.56 -18.86% 2.41 2.41 2.41 2.97 2,410 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.91 0 0
FLI 0.69 0.01 1.47% 0.69 0.69 0.69 0.68 362,690 23
FMETF 105.00 -1.00 -0.94% 106.10 106.50 105.00 106.00 438,816 38
FNI 2.07 -0.04 -1.90% 2.11 2.11 2.07 2.11 136,090 9
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
FPH 116.00 14.00 13.73% 102.00 116.00 116.00 102.00 106,630,005 474
FPI 0.26 -0.005 -1.89% 0.265 0.265 0.26 0.265 26,100 4
FRUIT 0.64 -0.01 -1.54% 0.64 0.65 0.64 0.65 58,920 13
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 0.09 -0.003 -3.23% 0.093 0.093 0.09 0.093 37,910 11
GERI 0.60 0.02 3.45% 0.58 0.64 0.60 0.58 65,720 10
GLO 1,726.00 5.00 0.29% 1,721.00 1,732.00 1,726.00 1,721.00 21,461,920 390
GLOBA 1,970.00 0.00 0.00% 1,970.00 1,970.00 1,970.00 1,970.00 108,350 3
GLOBB 1,989.00 -1.00 -0.05% 1,989.00 1,989.00 1,989.00 1,990.00 238,680 5
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 4.40 -0.02 -0.45% 4.41 4.41 4.40 4.42 1,376,370 78
GMAP 4.08 0.01 0.25% 4.08 4.10 4.08 4.07 293,960 15
GPH 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 2,012 1
GREEN 0.164 0.003 1.86% 0.161 0.165 0.164 0.161 96,900 10
GSMI 232.60 -4.80 -2.02% 237.40 241.00 232.60 237.40 6,812,004 226
GTCAP 490.40 -19.60 -3.84% 511.00 511.00 490.40 510.00 21,335,150 692
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 0.00 990.00 0 0
HDG 4,441.49 -43.78 -0.98% 4,505.61 4,532.48 4,434.74 4,485.27 429,740,701 7,932
HI 5.00 -0.20 -3.85% 5.20 5.20 5.00 5.20 1,038,566 7
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 1.45 -0.02 -1.36% 1.45 1.45 1.45 1.47 1,450 1
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 951.00 -12.00 -1.25% 962.00 973.00 951.00 963.00 737,842,110 6,586
IDC 0.66 -0.03 -4.35% 0.69 0.70 0.66 0.69 37,030 10
IMI 7.26 0.16 2.25% 7.10 7.45 7.26 7.10 12,867,450 733
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
IND 8,201.97 -4.22 -0.05% 8,223.42 8,252.46 8,180.93 8,206.19 698,996,377 16,033
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.05 -0.04 -1.91% 2.10 2.12 2.05 2.09 8,560,390 402
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 6.90 -0.02 -0.29% 7.33 7.33 6.90 6.92 241,970 8
IS 0.123 0.00 0.00% 0.123 0.124 0.123 0.123 392,800 35
JAS 1.98 0.03 1.54% 1.95 1.98 1.98 1.95 5,910 3
JFC 154.60 -4.90 -3.07% 159.60 160.50 154.60 159.50 96,679,500 2,112
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 0.00 990.00 0 0
JGS 22.25 -0.15 -0.67% 22.50 22.50 22.25 22.40 3,772,090 233
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.96 0.03 1.55% 1.93 1.97 1.96 1.93 726,680 66
KEP 2.50 0.00 0.00% 2.50 2.50 2.50 2.50 25,000 1
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 1.36 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.55 0.01 0.15% 6.54 6.55 6.55 6.54 1,309 2
LC 0.23 0.00 0.00% 0.23 0.237 0.23 0.23 3,533,250 134
LCB 0.235 0.00 0.00% 0.23 0.235 0.235 0.235 30,040 3
LFM 21.70 -0.80 -3.56% 22.50 22.50 21.70 22.50 519,190 28
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.365 0.00 0.00% 0.365 0.365 0.365 0.365 7,300 2
LOTO 1.75 -0.05 -2.78% 1.76 1.76 1.75 1.80 176,770 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.024 0 0
LPZ 6.05 0.05 0.83% 6.00 6.05 6.05 6.00 4,949,257 107
LSC 0.66 0.01 1.54% 0.66 0.66 0.66 0.65 660 1
LTG 15.04 0.12 0.80% 14.94 15.08 15.04 14.92 9,764,190 402
M-O 18,655.36 39.77 0.21% 18,744.64 18,938.97 18,645.90 18,615.59 378,272,228 4,877
MA 0.0074 0.00 0.00% 0.0074 0.0075 0.0074 0.0074 22,300 3
MAB 0.0076 0.00 0.00% 0.0076 0.0076 0.0076 0.0076 7,600 1
MAC 3.79 -0.03 -0.79% 3.83 3.83 3.79 3.82 206,100 13
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 0.98 0.00 0.00% 0.98 0.98 0.98 0.98 2,940 3
MARC 0.74 -0.01 -1.33% 0.75 0.75 0.74 0.75 313,880 18
MAXS 2.08 -0.01 -0.48% 2.09 2.09 2.08 2.09 68,960 5
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.176 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.20 0 0
MBT 68.75 0.10 0.15% 68.70 68.95 68.75 68.65 34,062,379 1,773
MED 0.106 -0.003 -2.75% 0.106 0.106 0.106 0.109 1,060 1
MEDIC 0.22 0.00 0.00% 0.21 0.22 0.22 0.22 42,800 8
MEG 2.28 -0.04 -1.72% 2.31 2.32 2.28 2.32 6,766,660 177
MER 496.60 -3.40 -0.68% 505.00 507.00 496.60 500.00 48,997,883 1,540
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,700.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
MG 0.069 -0.001 -1.43% 0.07 0.07 0.069 0.07 2,770 2
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 0.086 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 7.13 0.00 0.00% 7.13 7.19 7.13 7.13 12,805,811 144
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 1,955,200 50
MREIT 13.48 0.04 0.30% 13.58 13.70 13.48 13.44 74,094,444 1,660
MRSGI 1.05 0.02 1.94% 1.04 1.06 1.05 1.03 277,550 12
MVC 5.23 -0.01 -0.19% 5.23 5.23 5.23 5.24 29,288 2
MWC 35.60 0.40 1.14% 35.20 35.75 35.60 35.20 13,994,180 304
MWIDE 4.60 -0.09 -1.92% 4.70 4.70 4.60 4.69 2,780,320 102
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 98.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP7A 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 1,010 1
MWP7B 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 1,005 1
MYNLD 18.48 0.18 0.98% 18.30 18.62 18.48 18.30 19,782,248 937
NI 0.355 0.01 2.90% 0.355 0.355 0.355 0.345 74,550 5
NIKL 4.06 0.00 0.00% 4.10 4.18 4.06 4.06 8,062,150 349
NOW 0.49 -0.005 -1.01% 0.49 0.49 0.49 0.495 93,100 9
NRCP 0.98 -0.01 -1.01% 0.99 0.99 0.98 0.99 22,570 3
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.10 -1.05 -2.83% 37.20 37.20 36.10 37.15 17,726,745 432
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.103 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 48,100 4
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 3,900 2
ORE 0.48 0.00 0.00% 0.48 0.48 0.48 0.48 4,800 1
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.0081 0 0
PA 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 5,600 1
PAL 2.10 -0.03 -1.41% 2.12 2.12 2.10 2.13 342,520 39
PAX 3.63 0.10 2.83% 3.69 3.75 3.63 3.53 653,860 40
PBB 7.07 -0.01 -0.14% 6.99 7.07 7.07 7.08 68,828 16
PBC 14.80 0.00 0.00% 14.80 14.80 14.80 14.80 7,400 1
PCOR 2.31 -0.04 -1.70% 2.36 2.37 2.31 2.35 744,610 53
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.19 -0.05 -1.18% 4.24 4.24 4.19 4.24 1,143,160 32
PGOLD 40.10 -0.75 -1.84% 40.95 40.95 40.10 40.85 13,366,045 522
PHA 0.163 -0.001 -0.61% 0.164 0.167 0.163 0.164 34,490 9
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.395 0.02 5.33% 0.385 0.44 0.395 0.375 352,200 21
PHN 14.30 -0.50 -3.38% 14.80 14.80 14.30 14.80 350,750 8
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.80 0.00 0.00% 5.80 5.80 5.80 5.80 12,760 10
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.99 -0.03 -0.30% 10.20 10.28 9.99 10.02 46,681,312 1,249
PMPC 7.47 -0.03 -0.40% 7.65 7.65 7.47 7.50 6,681,314 15
PNB 66.50 0.80 1.22% 65.75 66.70 66.50 65.70 13,452,788 341
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 15.10 0.04 0.27% 14.90 15.10 15.10 15.06 272,666 32
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.06 -0.01 -0.93% 1.07 1.08 1.06 1.07 116,020 40
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 0.00 995.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 995.00 2.00 0.20% 995.00 998.00 995.00 993.00 527,950 3
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4E 1,000.00 1.00 0.10% 1,000.00 1,000.00 1,000.00 999.00 50,000 1
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 1.11 0 0
PRMX 1.09 -0.01 -0.91% 0.95 1.09 1.09 1.10 106,050 5
PRO 1,887.91 -3.72 -0.20% 1,891.97 1,894.83 1,886.21 1,891.63 298,583,351 8,777
PSB 52.50 -0.30 -0.57% 52.50 52.65 52.50 52.80 32,045 13
PSE 208.40 1.40 0.68% 207.00 208.40 208.40 207.00 843,466 21
PSEI 6,207.48 -54.32 -0.87% 6,273.28 6,296.39 6,201.38 6,261.80 1,964,047,990 35,277
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 10.10 -0.14 -1.37% 10.24 10.30 10.10 10.24 16,052,754 195
PXP 3.10 0.00 0.00% 3.24 3.40 3.10 3.10 11,308,500 443
RCB 23.05 0.05 0.22% 23.05 23.05 23.05 23.00 142,910 2
RCI 2.67 0.17 6.80% 2.50 2.69 2.67 2.50 69,090 10
RCR 7.22 -0.04 -0.55% 7.26 7.30 7.22 7.26 18,884,790 845
REDC 9.80 0.20 2.08% 9.60 9.80 9.80 9.60 11,490 6
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
RFM 5.30 -0.02 -0.38% 5.32 5.32 5.30 5.32 1,058,434 262
RLC 17.68 -0.12 -0.67% 17.82 17.92 17.68 17.80 13,753,064 61
RLT 0.083 -0.001 -1.19% 0.084 0.084 0.083 0.084 42,500 4
ROCK 2.99 -0.02 -0.66% 2.98 3.01 2.99 3.01 4,261,690 104
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 18.38 -0.06 -0.33% 18.44 18.56 18.38 18.44 13,789,590 600
SECB 65.85 -1.00 -1.50% 66.90 67.30 65.85 66.85 7,281,643 246
SEVN 34.50 0.50 1.47% 34.00 34.50 34.50 34.00 4,452,190 142
SFI 0.057 -0.007 -10.94% 0.059 0.064 0.057 0.064 192,180 36
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.21 0.00 0.00% 1.21 1.21 1.21 1.21 48,400 3
SGP 28.55 0.75 2.70% 27.80 28.80 28.55 27.80 45,835,340 883
SHLPH 8.46 0.22 2.67% 8.09 8.58 8.46 8.24 4,705,970 388
SHNG 3.25 -0.03 -0.91% 3.28 3.28 3.25 3.28 336,280 5
SLF 4,850.00 0.00 0.00% 4,850.00 4,850.00 4,850.00 4,850.00 2,837,250 13
SLI 1.98 0.10 5.32% 1.98 2.01 1.98 1.88 46,180 13
SM 580.00 -11.00 -1.86% 592.50 598.50 580.00 591.00 207,204,455 2,368
SMC 65.65 0.35 0.54% 65.30 66.00 65.65 65.30 3,743,162 265
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 79.00 0 0
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 77.70 0 0
SMC2O 80.20 0.00 0.00% 80.20 80.20 80.20 80.20 802 1
SMC2P 75.00 0.05 0.07% 75.00 75.00 75.00 74.95 3,750 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2R 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 52,500 1
SMC2S 75.00 0.10 0.13% 74.90 75.00 75.00 74.90 74,958 2
SMC2T 74.00 -2.00 -2.63% 74.00 74.00 74.00 76.00 74,000 3
SMC2U 76.95 0.00 0.00% 76.95 76.95 76.95 76.95 10,004 1
SMC2V 80.00 -0.50 -0.62% 80.40 80.40 80.00 80.50 99,296 7
SMC2W 79.00 -0.70 -0.88% 79.00 79.00 79.00 79.70 56,880 2
SMC2X 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 197,583 12
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.08 -0.10 -0.55% 18.16 18.18 18.08 18.18 112,832,202 2,539
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.70 0.20 2.11% 9.50 9.70 9.70 9.50 264,020 26
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.28 -0.01 -0.78% 1.29 1.30 1.28 1.29 8,395,300 230
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 24,600 3
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 0.00 0.00% 1.23 1.24 1.22 1.22 258,590 13
STN 2.00 -0.10 -4.76% 2.00 2.00 2.00 2.10 124,000 4
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 0.405 0 0
SVC 3,332.86 -33.65 -1.00% 3,366.82 3,392.49 3,326.88 3,366.51 1,013,685,504 14,277
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 -0.001 -0.85% 0.116 0.117 0.116 0.117 143,870 6
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.05 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 8.35 -0.64 -7.12% 8.35 8.35 8.35 8.99 835 1
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.90 0 0
TECH 1.38 0.01 0.73% 1.37 1.44 1.38 1.37 5,624,850 248
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,178.00 -9.00 -0.76% 1,187.00 1,187.00 1,178.00 1,187.00 42,705,410 1,287
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 54.00 -3.00 -5.26% 54.00 54.00 54.00 57.00 22,470 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 1.82 0.13 7.69% 1.69 1.85 1.82 1.69 6,924,730 204
TOPA1 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 119,019 11
TOPA2 101.10 -0.80 -0.79% 101.70 101.70 101.10 101.90 30,432 4
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.30 0.23 21.50% 1.07 1.35 1.30 1.07 9,693,600 276
UBP 24.80 -0.30 -1.20% 25.10 25.55 24.80 25.10 904,790 32
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 0.0072 -0.0002 -2.70% 0.0074 0.0074 0.0072 0.0074 50,400 5
UPSON 0.77 0.01 1.32% 0.76 0.77 0.77 0.76 6,910 5
URC 62.65 -0.35 -0.56% 63.00 63.30 62.65 63.00 12,908,401 778
V 0.79 0.02 2.60% 0.79 0.79 0.79 0.77 1,580 2
VITA 0.51 0.01 2.00% 0.495 0.55 0.51 0.50 836,120 41
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 1.93 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 20.65 0 0
WEB 14.20 -0.38 -2.61% 14.58 14.58 14.20 14.58 24,471,786 215
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
WLCON 6.10 -0.06 -0.97% 6.18 6.20 6.10 6.16 3,868,935 279
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.395 0 0
X 0.222 0.012 5.71% 0.206 0.222 0.222 0.21 142,230 16
XG 2.70 -0.06 -2.17% 2.70 2.70 2.70 2.76 5,400 2
ZHI 0.078 -0.002 -2.50% 0.08 0.08 0.078 0.08 38,660 27

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 18, 2026 01:38:24 PM