PSEi
5,629.03
-0.44 (-0.01%)
PSE INDEX
92,257,347
6,365,982,521.49
17
11
2
54,461
3,309,224,603.54
1,834,609,659.18
ALL
3,152.39
-4.44 (-0.14%)
ALL SHARES
840,219,323
8,175,298,951.68
77
109
56
76,018
4,235,597,508.05
2,625,709,659.18
FIN
1,759.39
-2.62 (-0.15%)
FINANCIALS
11,119,821
996,696,634.08
6
12
3
10,983
518,640,653.78
415,545,066.01
HDG
4,084.45
-6.31 (-0.15%)
HOLDING FIRMS
20,814,220
2,515,551,614.99
13
12
9
8,754
2,124,201,827.94
1,573,831,050.00
IND
7,334.99
18.32 (0.25%)
INDUSTRIAL
154,864,005
1,300,410,911.64
21
34
18
17,010
742,383,493.93
542,439,790.95
M-O
19,332.20
-10.82 (-0.06%)
MINING & OIL
132,400,635
181,585,800.69
3
12
4
3,385
14,105,730.36
0.00
PRO
1,735.36
7.63 (0.44%)
PROPERTY
332,524,365
941,095,044.18
13
16
11
12,646
320,290,443.26
41,250,680.02
SVC
3,015.53
-14.09 (-0.47%)
SERVICES
187,936,731
2,233,847,665.67
19
20
9
23,024
515,571,318.79
52,643,072.20
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
ABA 0.305 0.005 1.67% 0.30 0.305 0.305 0.30 446,500 32
ABG 27.90 -5.10 -15.45% 33.00 35.45 27.90 33.00 10,645,020 480
ABS 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 137,740 12
ABSP 2.32 -0.14 -5.69% 2.32 2.32 2.32 2.46 9,280 2
AC 515.00 -8.00 -1.53% 523.00 523.00 515.00 523.00 355,953,870 1,408
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.54 0 0
ACEN 2.62 -0.07 -2.60% 2.69 2.69 2.62 2.69 13,399,740 518
ACENA 980.00 -27.00 -2.68% 985.00 985.00 980.00 1,007.00 4,022,050 7
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,460.00 10.00 0.41% 2,450.00 2,460.00 2,460.00 2,450.00 2,653,600 4
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 1,821.00 0 0
ACPB4 1,890.00 5.00 0.27% 1,899.00 1,900.00 1,890.00 1,885.00 3,856,560 4
ACR 1.05 -0.03 -2.78% 1.08 1.08 1.05 1.08 3,169,840 148
AEV 37.75 0.15 0.40% 37.60 37.75 37.75 37.60 24,175,630 395
AGI 8.98 0.14 1.58% 8.84 8.99 8.98 8.84 14,333,062 104
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 5,250 4
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 490.00 0.00 0.00% 490.00 490.00 490.00 490.00 78,400 1
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 15.14 0.04 0.26% 15.10 15.20 15.14 15.10 161,091,734 2,441
ALL 3,152.39 -4.44 -0.14% 3,164.40 3,166.96 3,140.42 3,156.83 8,175,298,952 76,018
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.13 0.01 0.89% 1.13 1.13 1.13 1.12 194,760 27
ALTER 0.65 0.01 1.56% 0.64 0.65 0.65 0.64 719,160 36
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 16.96 0.36 2.17% 17.00 17.00 16.96 16.60 13,576 3
AP 45.55 -0.05 -0.11% 45.60 45.95 45.55 45.60 24,134,515 347
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.103 0.00 0.00% 0.103 0.103 0.103 0.103 2,060 2
APL 0.006 0.0001 1.69% 0.0058 0.0061 0.006 0.0059 803,400 20
APO 1.13 -0.02 -1.74% 1.15 1.15 1.13 1.15 113,430 15
APVI 11.20 0.12 1.08% 11.20 11.20 11.20 11.08 3,360 2
APX 17.26 0.34 2.01% 16.96 17.36 17.26 16.92 33,002,374 902
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.28 0.015 5.66% 0.285 0.29 0.28 0.265 8,550 3
AREIT 37.40 1.70 4.76% 36.30 37.40 37.40 35.70 55,338,630 1,354
ASLAG 1.09 0.02 1.87% 1.07 1.09 1.09 1.07 89,790 12
AT 17.80 -0.48 -2.63% 18.22 18.22 17.80 18.28 21,039,848 378
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.385 0.005 1.32% 0.39 0.39 0.385 0.38 1,132,000 18
ATNB 0.385 0.00 0.00% 0.39 0.39 0.385 0.385 693,500 12
AUB 47.00 -0.50 -1.05% 47.30 47.30 47.00 47.50 2,827,450 75
AXLM 2.64 0.01 0.38% 2.63 2.64 2.64 2.63 173,590 5
BALAI 0.29 -0.01 -3.33% 0.285 0.29 0.29 0.30 11,450 4
BC 6.51 -0.28 -4.12% 6.55 6.55 6.51 6.79 292,970 4
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 110.60 0.30 0.27% 110.50 111.10 110.60 110.30 317,404,064 3,852
BEL 1.09 0.00 0.00% 1.13 1.13 1.09 1.09 125,550 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.03 0.001 3.45% 0.03 0.03 0.03 0.029 443,000 6
BKR 0.52 0.02 4.00% 0.50 0.52 0.52 0.50 30,660 8
BLOOM 2.00 0.02 1.01% 1.98 2.04 2.00 1.98 7,901,730 196
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.64 0.08 0.76% 10.40 10.64 10.64 10.56 753,830 17
BPI 94.00 -0.50 -0.53% 94.50 94.50 94.00 94.50 104,660,681 2,191
BRN 0.77 -0.03 -3.75% 0.79 0.79 0.77 0.80 3,130 4
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.40 0 0
BRNPB 100.10 -3.60 -3.47% 100.10 100.10 100.10 103.70 2,002 1
BRNPC 101.80 0.20 0.20% 101.80 101.80 101.80 101.60 15,268 6
BSC 0.108 0.001 0.93% 0.106 0.108 0.108 0.107 11,760 6
C 0.86 -0.04 -4.44% 0.90 0.90 0.86 0.90 16,850 9
CA 52.90 0.10 0.19% 52.85 52.90 52.90 52.80 2,643 4
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.18 0 0
CBC 50.10 -0.10 -0.20% 50.20 50.20 50.10 50.20 28,256,840 319
CDC 0.60 0.02 3.45% 0.58 0.60 0.60 0.58 153,910 18
CEB 19.58 1.24 6.76% 18.38 19.58 19.58 18.34 9,391,138 401
CEBCP 27.60 5.60 25.45% 22.00 28.00 27.60 22.00 1,708,860 43
CEI 0.091 0.00 0.00% 0.091 0.091 0.091 0.091 2,730 3
CEU 14.90 -0.04 -0.27% 14.90 14.90 14.90 14.94 16,390 3
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.16 -0.01 -0.85% 1.16 1.23 1.16 1.17 2,523,420 90
CIC 10.76 -0.04 -0.37% 10.78 10.78 10.76 10.80 31,168 6
CLI 1.99 0.00 0.00% 1.97 2.00 1.99 1.99 136,360 9
CLIA1 980.00 -10.00 -1.01% 980.00 980.00 980.00 990.00 235,200 1
CLIA2 1,009.00 -6.00 -0.59% 1,010.00 1,010.00 1,009.00 1,015.00 10,095 2
CNPF 33.00 0.80 2.48% 32.55 33.00 33.00 32.20 16,233,915 104
CNVRG 8.80 -0.13 -1.46% 9.00 9.00 8.80 8.93 30,604,224 1,649
COL 1.50 -0.03 -1.96% 1.53 1.59 1.50 1.53 667,320 54
COSCO 7.40 -0.10 -1.33% 7.50 7.59 7.40 7.50 252,225 99
CPG 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 2,326,400 58
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 0.50 0.51% 99.00 99.00 99.00 98.50 40,590 5
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
CREC 4.62 0.00 0.00% 4.62 4.62 4.62 4.62 92,400 8
CREIT 2.90 0.03 1.05% 2.88 2.91 2.90 2.87 5,971,340 291
CROWN 1.89 0.03 1.61% 1.87 1.89 1.89 1.86 52,410 6
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 19,800 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.10 -0.38 -3.31% 11.48 11.48 11.10 11.48 451,708 41
DDMPR 1.03 0.00 0.00% 1.04 1.04 1.03 1.03 1,374,670 89
DDPR 93.15 -0.05 -0.05% 93.20 93.50 93.15 93.20 467,149 7
DELM 3.42 0.00 0.00% 3.42 3.42 3.42 3.42 17,100 4
DFNN 0.67 0.06 9.84% 0.65 0.67 0.67 0.61 5,920 8
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.57 -0.02 -3.39% 0.59 0.60 0.57 0.59 5,274,680 359
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
DMC 7.39 0.07 0.96% 7.32 7.45 7.39 7.32 62,937,769 808
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 4.72 -0.03 -0.63% 4.73 4.73 4.72 4.75 18,900 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.38 -0.02 -0.59% 3.41 3.41 3.38 3.40 950,220 99
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 0.00 0.00% 0.99 0.99 0.99 0.99 990 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
EEI 1.95 -0.01 -0.51% 1.95 1.95 1.95 1.96 9,750 2
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.00 -1.00 -1.04% 95.00 95.00 95.00 96.00 95,000 2
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPE 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.026 -0.002 -7.14% 0.025 0.028 0.026 0.028 161,100 17
ELI 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 75,150 8
EMI 15.54 0.16 1.04% 15.38 15.54 15.54 15.38 6,094,598 66
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.40 0 0
EURO 1.21 0.01 0.83% 1.20 1.21 1.21 1.20 8,410 4
EW 10.06 -0.08 -0.79% 10.14 10.14 10.06 10.14 178,154 38
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
FB 44.20 0.00 0.00% 44.20 44.30 44.20 44.20 8,708,255 83
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 0.63 0.00 0.00% 0.64 0.65 0.63 0.63 1,537,240 42
FDC 4.15 0.06 1.47% 3.95 4.15 4.15 4.09 1,128,790 20
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
FDCPB 991.00 0.00 0.00% 991.00 991.00 991.00 991.00 109,010 3
FERRO 3.66 -0.05 -1.35% 3.66 3.66 3.66 3.71 62,220 2
FEU 751.50 1.00 0.13% 751.00 751.50 751.50 750.50 75,120 3
FFI 7.69 0.00 0.00% 7.69 7.69 7.69 7.69 4,614 2
FGEN 17.88 0.26 1.48% 17.64 18.42 17.88 17.62 3,674,340 204
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.73 -0.04 -1.44% 2.79 2.79 2.73 2.77 3,619,900 136
FIN 1,759.39 -2.62 -0.15% 1,763.50 1,763.60 1,751.96 1,762.01 996,696,634 10,983
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 162,400 27
FMETF 97.00 -1.50 -1.52% 98.50 98.50 97.00 98.50 5,602,625 149
FNI 1.71 -0.03 -1.72% 1.70 1.72 1.71 1.74 3,621,760 238
FOOD 0.52 0.01 1.96% 0.50 0.60 0.52 0.51 1,268,310 135
FPH 87.00 0.00 0.00% 87.00 88.70 87.00 87.00 5,654,689 74
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
FRUIT 0.65 0.01 1.56% 0.64 0.65 0.65 0.64 44,750 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 0.079 -0.001 -1.25% 0.08 0.08 0.079 0.08 13,440 6
GERI 0.66 -0.03 -4.35% 0.66 0.66 0.66 0.69 72,100 6
GLO 1,554.00 19.00 1.24% 1,535.00 1,555.00 1,554.00 1,535.00 219,638,200 2,921
GLOBA 1,944.00 0.00 0.00% 1,944.00 1,944.00 1,944.00 1,944.00 19,440 1
GLOBB 1,950.00 -29.00 -1.47% 1,950.00 1,950.00 1,950.00 1,979.00 331,500 4
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 3.39 -0.09 -2.59% 3.48 3.50 3.39 3.48 717,550 55
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.139 -0.003 -2.11% 0.139 0.14 0.139 0.142 24,730 15
GSMI 217.00 2.00 0.93% 215.00 222.80 217.00 215.00 7,695,810 524
GTCAP 419.80 2.80 0.67% 417.00 426.00 419.80 417.00 8,366,324 208
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 1,000.00 0 0
HDG 4,084.45 -6.31 -0.15% 4,095.45 4,107.27 4,050.82 4,090.76 2,515,551,615 8,754
HI 4.98 -0.02 -0.40% 5.00 5.00 4.98 5.00 3,996 5
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 1.42 449,690 33
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 860.00 -7.00 -0.81% 878.00 884.00 860.00 867.00 1,610,771,095 12,153
IDC 0.57 0.01 1.79% 0.58 0.58 0.57 0.56 10,840 5
IMI 6.12 -0.13 -2.08% 6.30 6.30 6.12 6.25 21,343,622 1,056
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,334.99 18.32 0.25% 7,323.07 7,384.83 7,288.27 7,316.67 1,300,410,912 17,010
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.86 0.14 3.76% 3.72 3.91 3.86 3.72 13,296,690 449
IPM 1.98 0.23 13.14% 2.00 2.00 1.98 1.75 19,830 10
IPO 6.98 0.06 0.87% 6.98 6.98 6.98 6.92 6,282 5
IS 0.125 -0.004 -3.10% 0.123 0.125 0.125 0.129 109,660 9
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
JFC 142.00 3.00 2.16% 139.00 142.00 142.00 139.00 29,298,396 1,875
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 18.12 -0.08 -0.44% 18.30 18.30 18.12 18.20 17,037,006 642
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.81 -0.03 -1.63% 1.83 1.83 1.81 1.84 127,920 24
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.73 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 1.37 -0.03 -2.14% 1.37 1.37 1.37 1.40 1,370 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.00 -1.00 -9.09% 10.98 10.98 10.00 11.00 32,098 21
LC 0.22 -0.002 -0.90% 0.22 0.224 0.22 0.222 2,417,100 86
LCB 0.221 -0.018 -7.53% 0.221 0.221 0.221 0.239 41,990 5
LFM 22.65 0.00 0.00% 22.60 22.65 22.65 22.65 22,605 3
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
LOTO 1.55 0.00 0.00% 1.57 1.57 1.55 1.55 107,280 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.026 0 0
LPZ 4.87 -0.03 -0.61% 4.70 4.87 4.87 4.90 359,130 9
LSC 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 14,670 17
LTG 15.12 -0.08 -0.53% 15.20 15.20 15.12 15.20 17,045,944 1,064
LTL 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 288,431,560 572
M-O 19,332.20 -10.82 -0.06% 19,199.79 19,332.20 18,827.36 19,343.02 181,585,801 3,385
MA 0.0084 0.00 0.00% 0.0084 0.0084 0.0084 0.0084 341,600 16
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0083 0 0
MAC 3.40 -0.03 -0.87% 3.43 3.43 3.40 3.43 2,154,660 43
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.45 0 0
MAH 0.57 -0.03 -5.00% 0.59 0.59 0.57 0.60 22,220 7
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.76 -0.03 -3.80% 0.78 0.78 0.76 0.79 1,840,460 49
MAXS 1.93 -0.03 -1.53% 1.93 1.93 1.93 1.96 3,860 1
MB 0.147 0.003 2.08% 0.147 0.147 0.147 0.144 1,470 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 61.10 0.15 0.25% 60.95 61.10 61.10 60.95 80,016,820 2,963
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
MEDIC 0.221 -0.01 -4.33% 0.221 0.221 0.221 0.231 4,420 2
MEG 2.10 -0.02 -0.94% 2.12 2.13 2.10 2.12 12,936,320 541
MER 416.00 -1.20 -0.29% 417.40 435.00 416.00 417.20 136,820,532 2,250
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,600.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
MG 0.074 -0.001 -1.33% 0.075 0.075 0.074 0.075 5,940 6
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.142 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 6.20 0.25 4.20% 6.00 6.30 6.20 5.95 20,896,562 761
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.70 -0.01 -1.41% 0.71 0.71 0.70 0.71 8,980,750 56
MREIT 13.40 -0.02 -0.15% 13.42 13.44 13.40 13.42 9,446,104 494
MRSGI 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 10,700 1
MVC 5.24 0.14 2.75% 5.20 5.24 5.24 5.10 19,876 4
MWC 32.55 -0.45 -1.36% 33.00 33.00 32.55 33.00 33,911,215 1,083
MWIDE 5.15 -0.17 -3.20% 5.32 5.38 5.15 5.32 4,139,423 176
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 0.00 100.00 0 0
MWP6C 104.00 0.60 0.58% 104.00 104.00 104.00 103.40 1,252,160 6
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.20 0 0
MWP7B 99.90 0.00 0.00% 99.90 99.90 99.90 99.90 4,995 2
MYNLD 16.20 0.00 0.00% 16.20 16.28 16.20 16.20 18,557,598 646
NI 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 6,480 12
NIKL 3.82 -0.12 -3.05% 3.90 3.90 3.82 3.94 10,512,800 324
NOW 0.38 0.005 1.33% 0.375 0.38 0.38 0.375 45,300 5
NRCP 1.18 -0.03 -2.48% 1.23 1.23 1.18 1.21 705,380 60
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.70 0.20 0.58% 34.50 34.70 34.70 34.50 5,223,155 155
OM 0.101 0.00 0.00% 0.101 0.101 0.101 0.101 21,210 4
OPM 0.014 -0.001 -6.67% 0.015 0.015 0.014 0.015 8,900 6
OPMB 0.016 0.00 0.00% 0.016 0.016 0.016 0.016 4,800 3
ORE 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 19,910 5
OV 0.0098 -0.0001 -1.01% 0.0098 0.0099 0.0098 0.0099 137,400 4
PA 1.35 -0.30 -18.18% 1.63 1.63 1.35 1.65 75,160 29
PAL 3.34 -0.02 -0.60% 3.35 3.37 3.34 3.36 1,144,210 99
PAX 3.10 0.00 0.00% 3.10 3.10 3.10 3.10 3,100 1
PBB 6.92 0.00 0.00% 6.92 6.92 6.92 6.92 34,600 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.22 -0.03 -1.33% 2.25 2.26 2.22 2.25 839,480 34
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.76 0.00 0.00% 4.76 4.76 4.76 4.76 970,740 32
PGOLD 39.90 0.20 0.50% 39.70 40.00 39.90 39.70 123,746,060 920
PHA 0.15 0.00 0.00% 0.15 0.15 0.15 0.15 123,000 12
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
PHES 0.405 0.015 3.85% 0.40 0.405 0.405 0.39 12,050 2
PHN 14.56 0.00 0.00% 14.56 14.56 14.56 14.56 1,456 1
PHR 0.177 -0.001 -0.56% 0.175 0.18 0.177 0.178 239,990 15
PIZZA 5.02 -0.17 -3.28% 5.19 5.20 5.02 5.19 580,431 36
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 8.00 0.45 5.96% 7.64 8.25 8.00 7.55 29,058,479 1,311
PMPC 7.27 0.00 0.00% 7.27 7.27 7.27 7.27 8,724 1
PNB 75.00 -0.45 -0.60% 75.30 75.30 75.00 75.45 35,371,700 511
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 17.80 -1.08 -5.72% 18.84 18.84 17.80 18.88 1,037,106 36
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.40 0 0
PREIT 1.00 -0.01 -0.99% 1.01 1.01 1.00 1.01 32,290 19
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 961.00 -29.00 -2.93% 975.00 975.00 961.00 990.00 87,610 3
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 950.00 -35.00 -3.55% 975.00 975.00 950.00 985.00 950,750 2
PRF4E 987.00 0.00 0.00% 986.00 987.00 987.00 987.00 187,360 4
PRIM 0.98 0.00 0.00% 0.98 0.98 0.98 0.98 5,880 2
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
PRO 1,735.36 7.63 0.44% 1,731.59 1,739.01 1,723.38 1,727.73 941,095,044 12,646
PSB 49.50 0.00 0.00% 49.50 49.50 49.50 49.50 79,200 6
PSE 208.80 4.80 2.35% 210.00 210.00 208.80 204.00 14,656 6
PSEI 5,629.03 -0.44 -0.01% 5,653.42 5,663.75 5,589.59 5,629.47 6,365,982,521 54,461
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 11.54 0.42 3.78% 10.80 11.54 11.54 11.12 100,962,096 957
PXP 2.96 -0.09 -2.95% 3.08 3.08 2.96 3.05 1,690,160 57
RCB 21.00 -0.55 -2.55% 21.40 21.40 21.00 21.55 486,620 12
RCI 2.38 -0.05 -2.06% 2.48 2.48 2.38 2.43 559,100 14
RCR 6.10 0.00 0.00% 6.11 6.22 6.10 6.10 77,877,770 2,381
REDC 9.50 0.08 0.85% 9.48 9.50 9.50 9.42 31,255 6
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.00 -0.03 -0.60% 5.04 5.04 5.00 5.03 996,304 288
RLC 15.90 -0.40 -2.45% 16.30 16.50 15.90 16.30 54,317,082 1,474
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
ROCK 2.65 0.04 1.53% 2.61 2.75 2.65 2.61 3,086,780 115
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 3.07 0.02 0.66% 2.97 3.07 3.07 3.05 62,780 7
SCC 13.40 -0.70 -4.96% 14.12 14.20 13.40 14.10 42,102,768 1,292
SECB 61.10 -1.40 -2.24% 62.50 62.50 61.10 62.50 7,832,635 534
SEVN 30.00 -1.00 -3.23% 31.50 32.40 30.00 31.00 25,842,310 189
SFI 0.052 0.00 0.00% 0.052 0.052 0.052 0.052 2,080 4
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
SGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.18 0 0
SGP 21.00 -0.25 -1.18% 21.25 22.00 21.00 21.25 42,135,125 975
SHLPH 7.91 -0.09 -1.13% 8.00 8.20 7.91 8.00 4,948,636 304
SHNG 3.00 -0.03 -0.99% 2.94 3.02 3.00 3.03 27,161,060 23
SLF 4,800.00 -200.00 -4.00% 4,800.00 4,800.00 4,800.00 5,000.00 456,000 2
SLI 1.86 0.06 3.33% 1.79 1.86 1.86 1.80 32,290 5
SM 495.00 3.00 0.61% 493.00 496.80 495.00 492.00 407,517,864 2,581
SMC 58.75 -1.85 -3.05% 60.60 60.75 58.75 60.60 10,515,543 514
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 80.80 0.00 0.00% 80.80 80.80 80.80 80.80 808,000 5
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.50 0.00 0.00% 78.50 78.50 78.50 78.50 10,990 1
SMC2O 78.60 0.20 0.26% 78.00 78.60 78.60 78.40 92,268 9
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
SMC2Q 74.60 -0.40 -0.53% 72.25 74.60 74.60 75.00 454,863 3
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2S 73.60 0.00 0.00% 73.55 73.60 73.60 73.60 975,928 7
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 1,520 2
SMC2V 75.40 -2.30 -2.96% 77.70 77.70 75.40 77.70 197,535 15
SMC2W 79.00 1.00 1.28% 78.00 79.00 79.00 78.00 34,620 6
SMC2X 78.60 0.50 0.64% 78.10 78.60 78.60 78.10 1,476,867 8
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 15.86 0.06 0.38% 15.80 16.00 15.86 15.80 185,201,360 1,637
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.10 0.00 0.00% 9.10 9.10 9.10 9.10 45,400 10
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 1,315,440 65
SRDC 30.70 -2.40 -7.25% 30.00 30.80 30.70 33.10 15,290 5
SSI 2.05 0.05 2.50% 2.00 2.05 2.05 2.00 445,160 26
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 1.28 1.28 1.28 546,560 13
STN 1.95 -0.05 -2.50% 1.95 1.95 1.95 2.00 46,800 2
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 3,015.53 -14.09 -0.47% 3,060.89 3,073.90 2,970.11 3,029.62 2,233,847,666 23,024
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 0.001 0.87% 0.116 0.116 0.116 0.115 58,000 4
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 7.00 -0.47 -6.29% 7.00 7.00 7.00 7.47 700 1
TECH 1.47 0.02 1.38% 1.46 1.49 1.47 1.45 2,474,680 167
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,088.00 10.00 0.93% 1,078.00 1,090.00 1,088.00 1,078.00 76,280,500 1,509
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 51.50 0.00 0.00% 51.50 51.50 51.50 51.50 10,815 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 1.64 -0.02 -1.20% 1.66 1.66 1.64 1.66 1,672,440 81
TOPA1 99.90 -0.05 -0.05% 99.90 99.90 99.90 99.95 22,977 9
TOPA2 100.60 0.00 0.00% 100.60 101.00 100.60 100.60 244,951 16
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.39 -0.04 -2.80% 1.44 1.45 1.39 1.43 2,733,150 115
UBP 21.10 -0.40 -1.86% 21.50 21.80 21.10 21.50 585,530 39
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 0.0084 -0.0005 -5.62% 0.0085 0.0085 0.0084 0.0089 362,700 6
UPSON 0.78 0.03 4.00% 0.77 0.78 0.78 0.75 30,320 16
URC 56.90 -0.60 -1.04% 57.50 57.50 56.90 57.50 274,560,781 2,138
V 1.37 0.02 1.48% 1.35 1.37 1.37 1.35 666,700 22
VITA 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 9,800 1
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 448.00 0 0
VLL 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 85.10 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 20.25 0 0
WEB 14.06 -0.02 -0.14% 14.08 14.20 14.06 14.08 25,187,664 123
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
WLCON 5.50 -0.13 -2.31% 5.63 5.69 5.50 5.63 5,011,942 208
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
X 0.208 -0.005 -2.35% 0.214 0.215 0.208 0.213 16,980 6
XG 2.75 0.10 3.77% 2.75 2.75 2.75 2.65 5,500 2
ZHI 0.076 0.00 0.00% 0.076 0.076 0.076 0.076 760 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 02, 2026 04:35:00 PM