PSEi
6,267.85
-65.95 (-1.04%)
PSE INDEX
106,813,547
5,197,209,974.03
16
13
1
57,413
1,386,482,222.65
719,180,603.11
ALL
3,421.35
-18.23 (-0.53%)
ALL SHARES
711,219,554
6,490,664,979.10
89
105
48
86,277
1,611,218,510.98
719,180,603.11
FIN
1,911.40
-1.47 (-0.08%)
FINANCIALS
18,025,353
726,421,191.61
6
14
4
14,713
118,871,132.05
25,007,180.00
HDG
4,403.32
-12.34 (-0.28%)
HOLDING FIRMS
21,902,379
581,837,803.45
14
15
7
9,302
182,694,051.70
70,026,564.74
IND
8,471.52
33.93 (0.40%)
INDUSTRIAL
137,393,516
1,385,575,588.37
25
29
12
25,468
333,397,992.31
71,961,138.04
M-O
15,912.78
203.58 (1.30%)
MINING & OIL
306,346,417
321,489,373.39
11
6
6
6,557
34,295,381.46
0.00
PRO
1,922.45
4.63 (0.24%)
PROPERTY
97,257,080
534,350,753.12
14
16
10
9,286
161,356,700.23
54,473,100.00
SVC
3,376.44
-104.92 (-3.01%)
SERVICES
126,041,127
2,936,758,202.09
17
22
8
20,809
778,914,095.74
497,712,620.34
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 1.71 0 0
ABA 0.325 -0.01 -2.99% 0.325 0.335 0.325 0.335 785,950 53
ABG 40.50 -0.60 -1.46% 41.10 41.30 40.50 41.10 15,033,375 214
ABS 3.57 -0.13 -3.51% 3.74 3.78 3.57 3.70 1,856,320 119
ABSP 3.16 -0.01 -0.32% 3.15 3.17 3.16 3.17 22,120 4
AC 487.00 -8.00 -1.62% 494.00 494.00 487.00 495.00 115,859,680 1,605
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
ACEN 3.11 0.06 1.97% 3.05 3.17 3.11 3.05 95,899,130 1,437
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 1,800,000 1
ACENB 1,040.00 -5.00 -0.48% 1,045.00 1,045.00 1,040.00 1,045.00 249,800 2
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,478.00 0.00 0.00% 2,478.00 2,478.00 2,478.00 2,478.00 61,950 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,945.00 -15.00 -0.77% 1,960.00 1,960.00 1,945.00 1,960.00 2,269,875 7
ACPB4 1,945.00 5.00 0.26% 1,950.00 1,950.00 1,945.00 1,940.00 923,900 5
ACR 0.75 0.05 7.14% 0.67 0.78 0.75 0.70 19,713,050 308
AEV 33.45 0.70 2.14% 33.00 33.45 33.45 32.75 18,849,070 422
AGI 8.20 0.05 0.61% 8.10 8.20 8.20 8.15 9,818,817 143
AGIW 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 3,120 3
ALCO 0.44 -0.02 -4.35% 0.46 0.47 0.44 0.46 306,000 8
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 0.00 495.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 478.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 16.92 -0.02 -0.12% 17.00 17.00 16.92 16.94 245,734,722 2,339
ALL 3,421.35 -18.23 -0.53% 3,444.18 3,444.50 3,417.30 3,439.58 6,490,664,979 86,277
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.14 0.01 0.89% 1.13 1.15 1.14 1.13 285,250 27
ALTER 0.77 -0.03 -3.75% 0.80 0.81 0.77 0.80 356,540 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 16.98 0.46 2.78% 16.52 16.98 16.98 16.52 56,460 9
AP 44.25 -0.75 -1.67% 44.95 44.95 44.25 45.00 49,081,375 584
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.105 -0.006 -5.41% 0.105 0.105 0.105 0.111 2,100 2
APL 0.0065 -0.0002 -2.99% 0.0066 0.0067 0.0065 0.0067 325,800 24
APO 1.09 0.00 0.00% 1.09 1.15 1.09 1.09 4,914,420 83
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 10.20 0 0
APX 14.00 0.30 2.19% 14.04 14.26 14.00 13.70 49,228,786 1,375
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.295 0.025 9.26% 0.275 0.295 0.295 0.27 117,200 10
AREIT 37.25 0.05 0.13% 37.30 37.45 37.25 37.20 21,772,715 1,029
ASLAG 1.05 -0.01 -0.94% 1.05 1.05 1.05 1.06 35,700 4
AT 12.18 0.60 5.18% 11.80 12.50 12.18 11.58 167,393,100 2,606
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 50.05 0.05 0.10% 50.00 50.80 50.05 50.00 7,081,848 74
AXLM 2.85 0.05 1.79% 2.75 2.86 2.85 2.80 2,149,320 63
BALAI 0.31 -0.01 -3.13% 0.31 0.31 0.31 0.32 3,100 1
BC 6.19 0.09 1.48% 6.10 6.19 6.19 6.10 106,935 4
BCB 6.16 0.00 0.00% 6.16 6.16 6.16 6.16 123,200 1
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 122.90 -0.40 -0.32% 123.80 124.50 122.90 123.30 320,272,049 5,440
BEL 1.20 0.00 0.00% 1.20 1.21 1.20 1.20 822,510 27
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 0.002 5.71% 0.036 0.037 0.037 0.035 108,700 12
BKR 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 66,250 9
BLOOM 2.15 -0.03 -1.38% 2.19 2.20 2.15 2.18 34,366,780 542
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.58 -0.16 -1.49% 10.50 10.68 10.58 10.74 2,519,040 20
BPI 103.00 -0.20 -0.19% 103.20 104.30 103.00 103.20 119,833,861 3,327
BRN 0.61 -0.06 -8.96% 0.66 0.67 0.61 0.67 781,100 64
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.20 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
BRNPC 105.00 0.00 0.00% 105.00 106.00 105.00 105.00 428,279 7
BSC 0.111 0.002 1.83% 0.109 0.111 0.111 0.109 453,470 27
C 0.79 -0.02 -2.47% 0.81 0.81 0.79 0.81 100,550 11
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 0.00 0.00 0.00% 0.00 0.00 0.00 9.40 0 0
CBC 54.70 0.20 0.37% 55.00 55.10 54.70 54.50 42,926,218 893
CDC 0.60 -0.01 -1.64% 0.60 0.60 0.60 0.61 2,380 4
CEB 28.90 -0.05 -0.17% 29.00 29.00 28.90 28.95 6,196,185 164
CEBCP 30.70 0.20 0.66% 30.50 30.70 30.70 30.50 51,990 5
CEI 0.085 -0.001 -1.16% 0.086 0.089 0.085 0.086 14,900 3
CEU 14.70 0.20 1.38% 14.70 14.70 14.70 14.50 68,900 14
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.92 -0.01 -1.08% 0.95 0.95 0.92 0.93 487,680 19
CIC 12.46 -0.12 -0.95% 12.60 12.60 12.46 12.58 61,154 19
CLI 2.19 0.01 0.46% 2.18 2.20 2.19 2.18 315,810 9
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,028.00 4.00 0.39% 1,028.00 1,028.00 1,028.00 1,024.00 10,280 1
CNPF 30.10 -0.10 -0.33% 30.20 30.75 30.10 30.20 21,327,590 483
CNVRG 9.94 -0.14 -1.39% 10.08 10.24 9.94 10.08 57,738,223 1,334
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.34 -0.02 -1.47% 1.33 1.36 1.34 1.36 35,160 9
COSCO 8.70 -0.14 -1.58% 8.84 8.86 8.70 8.84 3,301,745 248
CPG 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 2,113,620 77
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.50 0.00 0.00% 99.50 99.50 99.50 99.50 970,125 7
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
CREC 4.44 -0.06 -1.33% 4.39 4.45 4.44 4.50 339,960 24
CREIT 3.42 0.01 0.29% 3.45 3.46 3.42 3.41 3,379,740 294
CROWN 1.76 0.00 0.00% 1.76 1.76 1.76 1.76 8,800 2
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.37 -0.005 -1.33% 0.355 0.375 0.37 0.375 47,750 6
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.60 0.22 1.93% 11.14 11.66 11.60 11.38 4,521,398 169
DDMPR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 2,345,240 103
DDPR 93.40 -0.35 -0.37% 93.75 93.75 93.40 93.75 4,682,366 55
DELM 4.02 0.00 0.00% 4.03 4.03 4.02 4.02 329,740 8
DFNN 0.63 -0.01 -1.56% 0.63 0.63 0.63 0.64 23,940 2
DHI 7.72 -0.35 -4.34% 8.00 8.35 7.72 8.07 29,427,132 753
DITO 0.76 -0.03 -3.80% 0.79 0.79 0.76 0.79 17,161,700 634
DIZ 3.11 0.10 3.32% 3.15 3.15 3.11 3.01 12,480 2
DMC 7.49 0.14 1.90% 7.35 7.65 7.49 7.35 38,633,724 1,212
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 5.00 0.10 2.04% 5.00 5.00 5.00 4.90 25,000 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.44 -0.02 -0.58% 3.46 3.50 3.44 3.46 12,056,360 286
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.92 0.05 5.75% 0.86 0.92 0.92 0.87 44,120 13
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
ECVC 0.25 -0.015 -5.66% 0.26 0.26 0.25 0.265 222,950 12
EEI 1.94 0.00 0.00% 1.94 1.94 1.94 1.94 81,460 7
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.05 -0.45 -0.47% 95.10 95.10 95.05 95.50 190,150 6
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 0.029 -0.001 -3.33% 0.027 0.029 0.029 0.03 14,000 5
ELI 0.101 -0.002 -1.94% 0.101 0.101 0.101 0.103 630,240 6
EMI 15.46 0.06 0.39% 15.66 15.66 15.46 15.40 19,180,198 1,376
ENEX 3.00 -0.02 -0.66% 3.00 3.00 3.00 3.02 32,820 7
EURO 1.03 -0.05 -4.63% 1.08 1.08 1.03 1.08 9,380 5
EW 11.84 0.00 0.00% 11.84 11.84 11.84 11.84 5,769,328 103
FAF 0.56 -0.04 -6.67% 0.60 0.60 0.56 0.60 35,880 4
FB 48.50 0.40 0.83% 48.70 48.90 48.50 48.10 3,902,040 78
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 -0.01 -1.75% 0.56 0.57 0.56 0.57 103,070 26
FDC 4.10 -0.21 -4.87% 4.28 4.28 4.10 4.31 958,480 24
FDCPA 990.00 -10.00 -1.00% 1,000.00 1,000.00 990.00 1,000.00 39,900 2
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,028.00 0 0
FERRO 2.49 0.00 0.00% 2.49 2.49 2.49 2.49 12,450 1
FEU 822.50 22.00 2.75% 822.50 822.50 822.50 800.50 8,225 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.71 0 0
FGEN 19.40 0.60 3.19% 18.80 19.62 19.40 18.80 33,759,320 607
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 0.00 0.00% 2.92 2.93 2.91 2.91 1,179,600 73
FIN 1,911.40 -1.47 -0.08% 1,917.24 1,923.51 1,906.20 1,912.87 726,421,192 14,713
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 0.70 0.00 0.00% 0.70 0.71 0.70 0.70 240,060 34
FMETF 105.50 -0.70 -0.66% 106.20 107.00 105.50 106.20 719,349 59
FNI 1.87 0.00 0.00% 1.87 1.88 1.87 1.87 1,914,880 96
FOOD 0.305 -0.01 -3.17% 0.305 0.305 0.305 0.315 3,050 1
FPH 89.95 0.45 0.50% 89.60 90.00 89.95 89.50 13,282,015 84
FPI 0.31 0.035 12.73% 0.28 0.31 0.31 0.275 75,000 6
FRUIT 0.65 0.01 1.56% 0.64 0.65 0.65 0.64 17,330 8
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 0.075 -0.001 -1.32% 0.076 0.076 0.075 0.076 197,870 7
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 1,800 3
GLO 1,828.00 -17.00 -0.92% 1,844.00 1,844.00 1,828.00 1,845.00 67,933,225 1,096
GLOBA 1,980.00 -5.00 -0.25% 1,980.00 1,980.00 1,980.00 1,985.00 118,800 2
GLOBB 2,000.00 0.00 0.00% 1,988.00 2,000.00 2,000.00 2,000.00 109,700 3
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 4.62 0.07 1.54% 4.55 4.62 4.62 4.55 620,420 43
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.14 -0.003 -2.10% 0.135 0.141 0.14 0.143 65,530 16
GSMI 264.40 0.00 0.00% 264.40 265.40 264.40 264.40 1,549,934 74
GTCAP 480.20 0.20 0.04% 484.80 487.00 480.20 480.00 79,430,194 303
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 0.00 977.00 0 0
HDG 4,403.32 -12.34 -0.28% 4,429.42 4,435.04 4,399.24 4,415.66 581,837,803 9,302
HI 4.65 -0.23 -4.71% 4.62 4.68 4.65 4.88 4,236,940 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 1.32 -0.01 -0.75% 1.27 1.32 1.32 1.33 3,058,480 23
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 960.00 -39.00 -3.90% 992.00 995.00 960.00 999.00 1,933,814,735 10,486
IDC 0.71 0.00 0.00% 0.67 0.71 0.71 0.71 5,410 5
IMI 6.00 0.80 15.38% 5.25 6.30 6.00 5.20 33,421,745 1,196
IMP 0.89 0.00 0.00% 0.89 0.89 0.89 0.89 3,560 2
IND 8,471.52 33.93 0.40% 8,463.25 8,497.59 8,418.19 8,437.59 1,385,575,588 25,468
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.41 0.07 5.22% 1.37 1.41 1.41 1.34 2,965,150 100
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 7.00 -0.10 -1.41% 7.23 7.23 7.00 7.10 60,933 3
IS 0.126 0.004 3.28% 0.122 0.131 0.126 0.122 986,340 79
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
JFC 148.00 0.10 0.07% 147.90 149.40 148.00 147.90 278,212,109 3,101
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 976.50 -21.50 -2.15% 976.50 976.50 976.50 998.00 332,010 4
JGS 23.80 -0.20 -0.83% 24.05 24.30 23.80 24.00 24,362,285 1,528
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.01 0 0
KEEPR 1.96 0.04 2.08% 1.92 1.97 1.96 1.92 1,568,910 95
KEP 2.52 -0.10 -3.82% 2.50 2.52 2.52 2.62 80,040 4
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 1.43 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.65 0.00 0.00% 7.65 7.65 7.65 7.65 10,710 13
LC 0.182 0.00 0.00% 0.182 0.183 0.182 0.182 1,815,750 60
LCB 0.18 0.003 1.69% 0.177 0.18 0.18 0.177 1,407,570 12
LFM 23.55 -1.70 -6.73% 24.00 25.15 23.55 25.25 566,360 20
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.31 0.00 0.00% 0.30 0.31 0.31 0.31 9,200 3
LOTO 1.88 0.03 1.62% 1.88 1.88 1.88 1.85 95,880 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
LPZ 5.25 -0.40 -7.08% 5.71 5.90 5.25 5.65 12,829,086 510
LSC 0.66 -0.02 -2.94% 0.69 0.69 0.66 0.68 92,910 19
LTG 14.44 0.02 0.14% 14.42 14.62 14.44 14.42 17,804,160 486
M-O 15,912.78 203.58 1.30% 15,905.57 16,177.35 15,860.20 15,709.20 321,489,373 6,557
MA 0.007 0.00 0.00% 0.0071 0.0071 0.007 0.007 259,200 9
MAB 0.007 -0.0007 -9.09% 0.007 0.007 0.007 0.0077 140,000 12
MAC 3.84 0.08 2.13% 3.76 3.84 3.84 3.76 1,663,000 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 0.87 0.00 0.00% 0.87 0.87 0.87 0.87 1,740 2
MARC 0.65 -0.01 -1.52% 0.66 0.67 0.65 0.66 1,410,090 44
MAXS 2.14 0.00 0.00% 2.15 2.21 2.14 2.14 36,530 9
MB 0.18 -0.029 -13.88% 0.18 0.18 0.18 0.209 10,800 2
MBC 5.00 -0.90 -15.25% 5.11 5.11 5.00 5.90 43,580 7
MBT 66.55 0.05 0.08% 66.50 66.90 66.55 66.50 113,415,845 2,281
MED 0.091 -0.007 -7.14% 0.09 0.097 0.091 0.098 9,510 6
MEDIC 0.205 -0.002 -0.97% 0.205 0.205 0.205 0.207 10,250 1
MEG 2.16 0.02 0.93% 2.14 2.17 2.16 2.14 7,443,850 110
MER 600.00 5.00 0.84% 595.50 600.00 600.00 595.00 95,233,545 2,126
MFC 2,426.00 -72.00 -2.88% 2,428.00 2,428.00 2,426.00 2,498.00 752,430 8
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
MG 0.07 -0.003 -4.11% 0.071 0.073 0.07 0.073 16,280 8
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.084 -0.022 -20.75% 0.086 0.086 0.084 0.106 2,550 3
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 6.70 0.00 0.00% 6.71 6.84 6.70 6.70 20,792,489 530
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.78 -0.01 -1.27% 0.79 0.79 0.78 0.79 35,071,450 106
MREIT 13.98 0.08 0.58% 13.90 13.98 13.98 13.90 3,767,022 251
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.23 0 0
MWC 35.70 -0.70 -1.92% 36.80 37.35 35.70 36.40 190,793,835 1,736
MWIDE 4.12 -0.07 -1.67% 4.15 4.18 4.12 4.19 3,573,770 180
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 0.00 100.00 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 0.00 105.60 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
MYNLD 19.68 -0.32 -1.60% 20.20 20.25 19.68 20.00 104,744,074 2,757
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 3.70 0.06 1.65% 3.64 3.74 3.70 3.64 17,039,410 528
NOW 0.53 0.01 1.92% 0.51 0.53 0.53 0.52 59,750 18
NRCP 0.97 -0.01 -1.02% 0.98 0.98 0.97 0.98 5,612,860 26
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.50 0.05 0.15% 32.50 33.30 32.50 32.45 32,620,770 599
OM 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 1,000 1
OPM 0.013 0.00 0.00% 0.013 0.014 0.013 0.013 1,902,600 15
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 520,000 2
ORE 0.445 0.02 4.71% 0.425 0.445 0.445 0.425 47,750 7
OV 0.0082 0.0002 2.50% 0.0081 0.0082 0.0082 0.008 48,700 4
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 2.38 0.04 1.71% 2.35 2.38 2.38 2.34 3,787,500 328
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
PBB 7.00 0.00 0.00% 7.00 7.06 7.00 7.00 127,412 10
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.41 -0.06 -2.43% 2.49 2.49 2.41 2.47 4,977,790 226
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.52 0.04 1.15% 3.39 3.52 3.52 3.48 47,860 4
PGOLD 40.10 0.85 2.17% 39.25 40.40 40.10 39.25 45,100,030 1,185
PHA 0.155 -0.005 -3.13% 0.154 0.159 0.155 0.16 23,520 8
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.385 -0.01 -2.53% 0.385 0.385 0.385 0.395 3,850 1
PHN 14.90 -0.10 -0.67% 14.90 14.90 14.90 15.00 134,100 5
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.00 0.00 0.00% 6.07 6.07 6.00 6.00 18,399 9
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.20 -0.36 -3.41% 10.56 10.66 10.20 10.56 81,480,822 1,633
PMPC 8.46 0.06 0.71% 8.40 8.46 8.46 8.40 5,916 2
PNB 61.00 1.40 2.35% 59.60 61.15 61.00 59.60 33,349,587 485
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 0.00 0.00% 14.98 15.10 15.10 15.10 34,490 6
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.07 -0.01 -0.93% 1.08 1.08 1.07 1.08 140,130 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 0.00 0.00 0.00% 0.00 0.00 0.00 988.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 970.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
PRF4E 990.00 4.00 0.41% 985.50 990.00 990.00 986.00 29,610 2
PRIM 0.81 0.04 5.19% 0.81 0.81 0.81 0.77 810 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
PRO 1,922.45 4.63 0.24% 1,920.42 1,925.52 1,917.98 1,917.82 534,350,753 9,286
PSB 53.05 0.30 0.57% 54.90 54.90 53.05 52.75 69,318 23
PSE 201.00 -1.00 -0.50% 202.20 202.20 201.00 202.00 7,314,654 23
PSEI 6,267.85 -65.95 -1.04% 6,334.88 6,334.88 6,259.31 6,333.80 5,197,209,974 57,413
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 8.07 -0.04 -0.49% 8.30 8.48 8.07 8.11 44,052,576 893
PXP 2.56 0.01 0.39% 2.59 2.59 2.56 2.55 920,420 65
RCB 23.00 -0.05 -0.22% 23.40 23.40 23.00 23.05 393,440 17
RCI 2.49 0.19 8.26% 2.32 2.62 2.49 2.30 90,050 15
RCR 7.25 0.06 0.83% 7.20 7.30 7.25 7.19 44,141,195 1,756
REDC 8.96 0.00 0.00% 8.96 8.96 8.96 8.96 25,088 4
REG 3.43 0.11 3.31% 3.43 3.43 3.43 3.32 10,290 2
RFM 5.32 0.03 0.57% 5.30 5.36 5.32 5.29 2,589,974 415
RLC 17.02 0.02 0.12% 17.00 17.16 17.02 17.00 8,984,402 530
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
ROCK 2.59 0.06 2.37% 2.46 2.65 2.59 2.53 700,300 48
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 3.23 0.00 0.00% 3.23 3.23 3.23 3.23 3,230 1
SCC 21.55 0.65 3.11% 21.00 22.25 21.55 20.90 89,239,845 1,423
SECB 65.25 -0.20 -0.31% 65.50 65.80 65.25 65.45 9,094,463 664
SEVN 34.60 -0.50 -1.42% 35.10 35.10 34.60 35.10 732,710 36
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 -0.04 -3.15% 1.24 1.27 1.23 1.27 39,560 12
SGP 28.05 0.05 0.18% 28.50 28.80 28.05 28.00 98,219,000 2,416
SHLPH 9.30 0.19 2.09% 9.11 9.43 9.30 9.11 1,414,666 256
SHNG 3.25 -0.05 -1.52% 3.27 3.37 3.25 3.30 69,420 11
SLF 4,750.00 -28.00 -0.59% 4,760.00 4,760.00 4,750.00 4,778.00 499,100 4
SLI 2.09 0.00 0.00% 2.09 2.09 2.09 2.09 2,090 1
SM 586.00 -2.00 -0.34% 592.00 596.00 586.00 588.00 132,067,195 1,841
SMC 67.60 -0.35 -0.52% 67.95 68.00 67.60 67.95 14,739,203 277
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 79.10 0.00 0.00% 77.50 79.10 79.10 79.10 1,016,737 7
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.85 0.35 0.45% 77.50 77.85 77.85 77.50 31,915 3
SMC2O 78.00 0.30 0.39% 77.75 78.50 78.00 77.70 5,842,146 19
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2S 73.50 0.10 0.14% 73.50 73.50 73.50 73.40 5,806,500 15
SMC2T 76.50 1.05 1.39% 75.95 76.50 76.50 75.45 1,465,482 2
SMC2U 75.00 0.00 0.00% 75.00 75.25 75.00 75.00 396,266 9
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.18 0.04 0.22% 18.16 18.24 18.18 18.14 89,166,664 1,505
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.20 -0.08 -0.78% 10.20 10.20 10.20 10.28 1,215,586 46
SPM 2.19 -0.11 -4.78% 2.20 2.20 2.19 2.30 21,940 2
SPNEC 1.54 0.02 1.32% 1.53 1.55 1.54 1.52 19,890,270 299
SRDC 8.00 -0.89 -10.01% 8.80 8.80 8.00 8.89 29,540 8
SSI 2.05 0.01 0.49% 2.04 2.06 2.05 2.04 310,600 13
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.21 0.00 0.00% 1.20 1.21 1.21 1.21 515,360 31
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 4,150 1
SVC 3,376.44 -104.92 -3.01% 3,465.66 3,465.66 3,362.11 3,481.36 2,936,758,202 20,809
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 0.00 0.00% 0.114 0.116 0.116 0.116 9,210 4
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 0.00 0.00 0.00% 0.00 0.00 0.00 8.39 0 0
TCB2D 6.83 -0.83 -10.84% 6.81 6.83 6.83 7.66 1,364 2
TECH 1.05 0.06 6.06% 1.00 1.07 1.05 0.99 8,091,850 308
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,245.00 16.00 1.30% 1,244.00 1,245.00 1,245.00 1,229.00 158,160,790 1,620
TFC 52.00 0.00 0.00% 52.00 52.00 52.00 52.00 1,040 2
TFHI 53.80 0.00 0.00% 53.80 53.80 53.80 53.80 538 1
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 1.59 -0.04 -2.45% 1.63 1.67 1.59 1.63 4,131,390 130
TOPA1 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 304,961 20
TOPA2 100.80 0.40 0.40% 100.60 100.80 100.80 100.40 115,886 6
TUGS 1.11 0.01 0.91% 1.11 1.16 1.11 1.10 1,816,450 111
UBP 24.40 0.30 1.24% 24.30 24.50 24.40 24.10 2,629,835 35
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 0.007 0.0002 2.94% 0.007 0.007 0.007 0.0068 14,000 2
UPSON 0.70 0.01 1.45% 0.70 0.70 0.70 0.69 2,100 2
URC 60.00 -0.10 -0.17% 60.10 60.15 60.00 60.10 73,924,063 1,554
V 0.79 -0.01 -1.25% 0.80 0.80 0.79 0.80 40,790 2
VITA 0.485 -0.005 -1.02% 0.49 0.49 0.485 0.49 48,900 3
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 1.91 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 20.10 0 0
WEB 13.20 -0.48 -3.51% 13.68 13.68 13.20 13.68 20,249,102 296
WIN 0.28 -0.02 -6.67% 0.28 0.285 0.28 0.30 266,050 7
WLCON 5.68 0.02 0.35% 5.66 5.71 5.68 5.66 1,674,849 134
WPI 0.40 -0.045 -10.11% 0.40 0.41 0.40 0.445 20,200 4
X 0.245 0.032 15.02% 0.22 0.249 0.245 0.213 375,350 26
XG 2.80 0.02 0.72% 2.72 2.80 2.80 2.78 18,840 3
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.055 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 22, 2026 04:35:00 PM