PSEi
5,677.12
-66.09 (-1.15%)
PSE INDEX
84,322,472
4,702,787,080.89
7
21
2
54,897
2,015,509,091.50
1,413,861,310.42
ALL
3,170.73
-27.53 (-0.86%)
ALL SHARES
536,164,102
5,457,280,282.87
73
120
69
76,685
2,145,923,985.73
1,413,861,310.42
FIN
1,748.33
-9.78 (-0.56%)
FINANCIALS
12,115,045
929,232,348.26
8
8
7
20,474
129,358,867.32
37,913,735.23
HDG
4,123.60
-6.01 (-0.15%)
HOLDING FIRMS
13,993,526
892,874,527.28
12
18
8
9,341
327,226,936.40
145,640,717.57
IND
7,294.78
-134.21 (-1.81%)
INDUSTRIAL
105,860,916
948,163,355.49
21
37
21
19,971
397,209,851.23
284,579,976.44
M-O
19,101.48
-465.47 (-2.38%)
MINING & OIL
172,250,362
153,787,532.42
6
14
3
3,689
5,216,811.88
0.00
PRO
1,738.94
-26.78 (-1.52%)
PROPERTY
130,369,846
568,595,690.26
11
20
13
9,325
303,806,880.58
69,119,680.54
SVC
3,097.30
-38.75 (-1.24%)
SERVICES
99,808,529
1,963,051,323.91
15
20
14
13,761
982,931,399.80
876,607,200.64
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 2.00 -0.07 -3.38% 2.07 2.12 2.00 2.07 73,200 11
ABA 0.30 -0.005 -1.64% 0.295 0.305 0.30 0.305 133,400 19
ABG 27.00 -4.00 -12.90% 31.00 33.30 27.00 31.00 18,280,765 705
ABS 2.54 -0.01 -0.39% 2.55 2.55 2.54 2.55 159,460 26
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
AC 530.00 5.00 0.95% 524.00 544.00 530.00 525.00 305,292,680 1,664
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.54 0 0
ACEN 2.70 0.07 2.66% 2.63 2.71 2.70 2.63 21,135,700 487
ACENA 980.00 0.00 0.00% 985.00 985.00 980.00 980.00 88,550 4
ACENB 1,030.00 0.00 0.00% 1,030.00 1,030.00 1,030.00 1,030.00 206,000 2
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 2,460.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,896.00 71.00 3.89% 1,896.00 1,896.00 1,896.00 1,825.00 66,360 3
ACPB4 1,900.00 10.00 0.53% 1,900.00 1,900.00 1,900.00 1,890.00 9,500 1
ACR 1.07 0.00 0.00% 1.08 1.10 1.07 1.07 2,136,050 108
AEV 38.00 -1.00 -2.56% 39.00 39.00 38.00 39.00 109,391,860 661
AGI 8.94 -0.04 -0.45% 8.98 8.98 8.94 8.98 4,100,808 101
AGIW 1.05 0.00 0.00% 1.06 1.06 1.05 1.05 3,160 2
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 -5.00 -1.01% 490.00 490.00 490.00 495.00 196,000 4
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 493.00 0 0
ALCPG 500.00 0.00 0.00% 504.00 504.00 500.00 500.00 10,040 2
ALCPH 505.00 0.00 0.00% 505.00 505.00 505.00 505.00 171,700 6
ALHI 3.15 0.00 0.00% 3.15 3.15 3.15 3.15 3,150 1
ALI 15.32 -0.06 -0.39% 15.36 15.36 15.32 15.38 223,471,132 1,403
ALL 3,170.73 -27.53 -0.86% 3,193.89 3,193.89 3,170.73 3,198.26 5,457,280,283 76,685
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 1.13 192,650 28
ALTER 0.62 -0.02 -3.13% 0.64 0.65 0.62 0.64 3,773,250 50
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 16.80 -0.06 -0.36% 16.08 16.84 16.80 16.86 221,562 15
AP 46.30 -0.20 -0.43% 46.50 46.50 46.30 46.50 6,780,130 220
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.101 0.00 0.00% 0.101 0.101 0.101 0.101 2,020 2
APL 0.0059 -0.0002 -3.28% 0.0058 0.0061 0.0059 0.0061 196,200 15
APO 1.18 0.00 0.00% 1.18 1.20 1.18 1.18 659,830 41
APVI 10.88 0.04 0.37% 10.92 11.00 10.88 10.84 229,612 10
APX 16.96 -0.64 -3.64% 17.60 17.60 16.96 17.60 28,724,926 630
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.26 0.005 1.96% 0.26 0.26 0.26 0.255 64,650 6
AREIT 36.80 -0.10 -0.27% 37.00 37.00 36.80 36.90 23,356,630 852
ASLAG 1.09 0.02 1.87% 1.07 1.10 1.09 1.07 601,710 32
AT 18.24 -0.98 -5.10% 19.30 19.50 18.24 19.22 49,086,410 1,252
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.38 0.00 0.00% 0.39 0.39 0.38 0.38 497,500 14
ATNB 0.385 0.00 0.00% 0.385 0.385 0.385 0.385 616,000 9
AUB 46.50 -0.50 -1.06% 46.90 47.00 46.50 47.00 1,058,805 49
AXLM 2.59 -0.11 -4.07% 2.59 2.59 2.59 2.70 2,590 1
BALAI 0.28 -0.01 -3.45% 0.28 0.28 0.28 0.29 28,000 3
BC 6.50 -0.20 -2.99% 6.70 6.70 6.50 6.70 2,044,250 14
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 110.50 0.00 0.00% 110.50 111.30 110.50 110.50 542,035,549 9,138
BEL 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 77,240 7
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 -0.001 -3.33% 0.029 0.03 0.029 0.03 743,700 25
BKR 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 156,520 2
BLOOM 1.92 -0.03 -1.54% 1.96 1.97 1.92 1.95 8,627,330 338
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.70 0.00 0.00% 10.76 10.76 10.70 10.70 830,254 33
BPI 93.10 -0.45 -0.48% 93.45 93.65 93.10 93.55 108,319,601 4,015
BRN 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 135,180 16
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.40 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BSC 0.105 -0.002 -1.87% 0.105 0.105 0.105 0.107 284,420 20
C 0.85 -0.01 -1.16% 0.86 0.88 0.85 0.86 391,620 28
CA 58.40 0.00 0.00% 58.45 58.45 58.40 58.40 9,929 14
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 48.50 -1.50 -3.00% 50.00 50.00 48.50 50.00 16,699,650 892
CDC 0.54 -0.03 -5.26% 0.57 0.57 0.54 0.57 1,265,840 89
CEB 20.50 0.00 0.00% 20.70 21.00 20.50 20.50 1,825,525 208
CEBCP 26.40 -0.10 -0.38% 26.50 26.50 26.40 26.50 15,080 5
CEI 0.089 -0.002 -2.20% 0.089 0.089 0.089 0.091 37,380 6
CEU 14.10 -0.40 -2.76% 14.46 14.46 14.10 14.50 809,310 29
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.12 0.02 1.82% 1.10 1.12 1.12 1.10 1,634,990 66
CIC 10.80 0.00 0.00% 10.80 10.80 10.80 10.80 22,680 2
CLI 1.97 0.01 0.51% 1.96 1.98 1.97 1.96 285,270 25
CLIA1 980.00 0.00 0.00% 980.00 980.00 980.00 980.00 9,800 1
CLIA2 1,005.00 -4.00 -0.40% 1,005.00 1,005.00 1,005.00 1,009.00 65,325 2
CNPF 33.00 0.10 0.30% 32.20 33.00 33.00 32.90 17,655,915 173
CNVRG 8.81 0.00 0.00% 8.81 8.88 8.81 8.81 5,217,191 437
COL 1.55 0.02 1.31% 1.53 1.55 1.55 1.53 134,970 28
COSCO 7.50 0.14 1.90% 7.30 7.50 7.50 7.36 1,322,785 183
CPG 0.60 0.00 0.00% 0.59 0.60 0.60 0.60 2,441,850 107
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 97.00 -2.00 -2.02% 97.00 97.00 97.00 99.00 1,940 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
CREC 4.58 -0.02 -0.43% 4.52 4.64 4.58 4.60 325,760 15
CREIT 2.90 0.00 0.00% 2.90 2.93 2.90 2.90 6,230,050 388
CROWN 1.87 -0.02 -1.06% 1.88 1.88 1.87 1.89 13,140 3
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.345 -0.005 -1.43% 0.345 0.35 0.345 0.35 243,000 10
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.46 0.48 4.37% 10.98 11.56 11.46 10.98 4,015,390 170
DDMPR 1.04 0.01 0.97% 1.03 1.04 1.04 1.03 1,456,820 145
DDPR 93.55 0.35 0.38% 93.60 93.60 93.55 93.20 1,240,906 32
DELM 3.30 -0.07 -2.08% 3.36 3.36 3.30 3.37 29,870 9
DFNN 0.60 -0.07 -10.45% 0.66 0.66 0.60 0.67 135,330 18
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.55 -0.02 -3.51% 0.57 0.57 0.55 0.57 5,659,920 441
DIZ 4.20 -0.11 -2.55% 4.30 4.30 4.20 4.31 80,430 5
DMC 7.31 -0.30 -3.94% 7.61 7.61 7.31 7.61 9,887,562 796
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 4.80 0.05 1.05% 4.80 4.80 4.80 4.75 38,400 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.39 -0.01 -0.29% 3.40 3.40 3.39 3.40 1,361,780 106
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.02 -0.02 -1.92% 1.02 1.02 1.02 1.04 3,060 3
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.33 0.00 0.00% 0.325 0.33 0.33 0.33 19,550 3
EEI 1.88 -0.06 -3.09% 1.95 1.95 1.88 1.94 147,640 9
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 20,160 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 0.00 0.00% 0.024 0.026 0.026 0.026 89,200 6
ELI 0.105 -0.001 -0.94% 0.106 0.106 0.105 0.106 35,940 5
EMI 15.10 -1.24 -7.59% 16.30 16.30 15.10 16.34 30,563,256 190
ENEX 3.75 -0.04 -1.06% 3.79 3.79 3.75 3.79 30,280 7
EURO 1.16 -0.08 -6.45% 1.21 1.21 1.16 1.24 27,790 12
EW 10.10 -0.02 -0.20% 10.12 10.14 10.10 10.12 609,498 47
FAF 0.50 0.005 1.01% 0.50 0.50 0.50 0.495 25,000 1
FB 44.30 0.30 0.68% 44.00 44.50 44.30 44.00 1,876,700 56
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 1,011.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FCG 0.66 0.00 0.00% 0.66 0.70 0.66 0.66 12,548,470 287
FDC 3.90 0.06 1.56% 3.83 3.90 3.90 3.84 69,290 4
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 3.63 -0.03 -0.82% 3.68 3.68 3.63 3.66 219,800 5
FEU 751.00 -0.50 -0.07% 751.00 751.00 751.00 751.50 548,230 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 19.52 1.20 6.55% 18.32 19.70 19.52 18.32 31,951,280 536
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.78 0.04 1.46% 2.76 2.78 2.78 2.74 3,516,840 89
FIN 1,748.33 -9.78 -0.56% 1,757.66 1,758.30 1,745.51 1,758.11 929,232,348 20,474
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 -0.01 -1.41% 0.72 0.72 0.70 0.71 722,570 61
FMETF 97.00 0.00 0.00% 97.00 97.50 97.00 97.00 705,929 50
FNI 1.65 0.00 0.00% 1.65 1.66 1.65 1.65 1,285,740 108
FOOD 0.54 0.01 1.89% 0.56 0.56 0.54 0.53 795,960 94
FPH 88.30 0.20 0.23% 89.00 89.00 88.30 88.10 19,826,719 77
FPI 0.305 0.015 5.17% 0.28 0.305 0.305 0.29 433,300 10
FRUIT 0.64 -0.01 -1.54% 0.65 0.65 0.64 0.65 139,270 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 0.00 0 0
GEO 0.077 -0.002 -2.53% 0.076 0.08 0.077 0.079 41,580 6
GERI 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 660 1
GLO 1,546.00 -2.00 -0.13% 1,548.00 1,600.00 1,546.00 1,548.00 152,889,135 3,434
GLOBA 1,908.00 -2.00 -0.10% 1,908.00 1,908.00 1,908.00 1,910.00 19,080 2
GLOBB 1,979.00 29.00 1.49% 1,979.00 1,979.00 1,979.00 1,950.00 19,790 1
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 3.38 0.18 5.63% 3.26 3.39 3.38 3.20 747,660 64
GMAP 3.25 0.00 0.00% 3.25 3.25 3.25 3.25 22,750 7
GPH 5.02 0.00 0.00% 5.02 5.02 5.02 5.02 502 1
GREEN 0.139 0.001 0.72% 0.138 0.139 0.139 0.138 229,030 28
GSMI 218.60 -1.40 -0.64% 220.00 221.00 218.60 220.00 5,332,070 353
GTCAP 428.00 9.00 2.15% 426.00 428.00 428.00 419.00 16,233,126 283
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 4,123.60 -6.01 -0.15% 4,129.59 4,148.08 4,112.44 4,129.61 892,874,527 9,341
HI 4.85 -0.45 -8.49% 5.00 5.00 4.85 5.30 7,971 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 1.41 0.00 0.00% 1.37 1.41 1.41 1.41 458,110 9
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 890.00 -15.00 -1.66% 903.00 908.00 890.00 905.00 728,396,855 4,821
IDC 0.56 0.00 0.00% 0.54 0.56 0.56 0.56 1,100 2
IMI 5.61 -0.39 -6.50% 6.00 6.10 5.61 6.00 36,582,847 1,919
IMP 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 7,470 4
IND 7,294.78 -134.21 -1.81% 7,406.41 7,406.41 7,294.78 7,428.99 948,163,355 19,971
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.88 0.04 1.04% 3.84 3.95 3.88 3.84 8,554,080 265
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
IPO 7.13 0.15 2.15% 6.99 7.13 7.13 6.98 173,942 69
IS 0.125 0.004 3.31% 0.121 0.127 0.125 0.121 548,600 49
JAS 1.70 -0.12 -6.59% 1.70 1.70 1.70 1.82 1,700 1
JFC 140.80 -1.20 -0.85% 142.00 143.00 140.80 142.00 40,020,645 2,702
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 17.60 -0.40 -2.22% 18.00 18.00 17.60 18.00 12,598,390 616
JOH 3.94 0.00 0.00% 3.94 3.94 3.94 3.94 11,820 1
KEEPR 1.79 0.05 2.87% 1.75 1.83 1.79 1.74 2,080,110 100
KEP 2.50 0.00 0.00% 2.50 2.50 2.50 2.50 32,500 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 1.36 -0.01 -0.73% 1.38 1.38 1.36 1.37 29,990 5
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 8.10 -0.18 -2.17% 8.28 8.49 8.10 8.28 101,265 69
LC 0.223 -0.001 -0.45% 0.224 0.227 0.223 0.224 1,123,070 47
LCB 0.235 0.015 6.82% 0.236 0.236 0.235 0.22 42,460 10
LFM 22.00 0.35 1.62% 21.50 22.00 22.00 21.65 30,165 5
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.415 -0.01 -2.35% 0.415 0.415 0.415 0.425 155,100 8
LOTO 1.50 -0.02 -1.32% 1.52 1.52 1.50 1.52 200,120 5
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.026 0 0
LPZ 4.75 -0.05 -1.04% 4.60 4.80 4.75 4.80 717,210 23
LSC 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 640 1
LTG 15.36 -0.12 -0.78% 15.48 15.60 15.36 15.48 45,148,828 1,173
LTL 1.20 0.00 0.00% 1.20 1.21 1.20 1.20 65,026,560 611
M-O 19,101.48 -465.47 -2.38% 19,593.73 19,626.44 19,101.48 19,566.95 153,787,532 3,689
MA 0.0083 -0.0001 -1.19% 0.0083 0.0083 0.0083 0.0084 41,300 5
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0083 0 0
MAC 3.30 0.10 3.13% 3.43 3.52 3.30 3.20 54,780 11
MACAY 5.44 -0.01 -0.18% 5.45 5.45 5.44 5.45 65,924 2
MAH 0.52 -0.06 -10.34% 0.58 0.58 0.52 0.58 2,180 4
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.79 0.01 1.28% 0.78 0.80 0.79 0.78 495,530 19
MAXS 1.99 0.01 0.51% 1.98 1.99 1.99 1.98 11,910 4
MB 0.174 0.027 18.37% 0.174 0.174 0.174 0.147 5,220 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 61.00 -0.40 -0.65% 61.40 61.45 61.00 61.40 167,884,426 4,776
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
MEDIC 0.231 0.001 0.43% 0.23 0.233 0.231 0.23 575,420 14
MEG 2.16 0.03 1.41% 2.13 2.16 2.16 2.13 9,405,370 231
MER 412.20 -11.80 -2.78% 424.20 426.60 412.20 424.00 101,441,734 1,868
MFC 2,600.00 0.00 0.00% 2,600.00 2,650.00 2,600.00 2,600.00 624,250 7
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.074 0 0
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 6.03 -0.15 -2.43% 6.18 6.30 6.03 6.18 43,135,250 1,070
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.69 0.00 0.00% 0.69 0.70 0.69 0.69 5,711,310 79
MREIT 13.40 -0.02 -0.15% 13.42 13.46 13.40 13.42 7,712,916 457
MRSGI 1.06 0.00 0.00% 1.07 1.07 1.06 1.06 94,730 14
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 32.95 -1.35 -3.94% 33.50 33.95 32.95 34.30 42,912,095 713
MWIDE 5.24 -0.03 -0.57% 5.27 5.27 5.24 5.27 4,730,133 352
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 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 12,000 1
MWP6C 108.00 4.00 3.85% 104.50 108.00 108.00 104.00 1,007,481 6
MWP7A 101.20 0.00 0.00% 101.20 101.20 101.20 101.20 1,012 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.90 0 0
MYNLD 15.90 -0.26 -1.61% 16.16 16.38 15.90 16.16 35,247,618 1,482
NI 0.51 0.01 2.00% 0.51 0.51 0.51 0.50 71,350 18
NIKL 3.78 -0.05 -1.31% 3.83 3.88 3.78 3.83 3,715,220 177
NOW 0.37 0.00 0.00% 0.37 0.385 0.37 0.37 156,800 16
NRCP 1.22 0.02 1.67% 1.18 1.22 1.22 1.20 315,660 33
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.00 -0.90 -2.58% 35.00 35.00 34.00 34.90 15,740,605 358
OM 0.10 -0.001 -0.99% 0.101 0.101 0.10 0.101 95,410 7
OPM 0.015 0.00 0.00% 0.015 0.015 0.015 0.015 493,700 25
OPMB 0.015 -0.001 -6.25% 0.016 0.016 0.015 0.016 324,100 7
ORE 0.58 0.01 1.75% 0.56 0.58 0.58 0.57 10,840 6
OV 0.0099 0.0002 2.06% 0.0097 0.0099 0.0099 0.0097 242,900 6
PA 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 1,350 1
PAL 3.65 0.12 3.40% 3.53 3.65 3.65 3.53 9,566,810 323
PAX 3.10 0.00 0.00% 3.10 3.10 3.10 3.10 24,800 3
PBB 6.92 0.00 0.00% 6.92 6.92 6.92 6.92 4,844 2
PBC 14.68 0.00 0.00% 14.68 14.70 14.68 14.68 93,954 7
PCOR 2.25 0.04 1.81% 2.21 2.25 2.25 2.21 786,680 69
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.50 -0.20 -4.26% 4.69 4.75 4.50 4.70 1,146,830 60
PGOLD 40.00 0.30 0.76% 39.70 40.05 40.00 39.70 37,226,765 356
PHA 0.144 -0.006 -4.00% 0.15 0.152 0.144 0.15 341,000 31
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
PHN 14.56 0.00 0.00% 14.56 14.56 14.56 14.56 1,456 1
PHR 0.184 0.008 4.55% 0.176 0.184 0.184 0.176 81,740 15
PIZZA 5.42 -0.02 -0.37% 5.44 5.47 5.42 5.44 45,677 63
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.78 -0.06 -0.77% 7.90 8.08 7.78 7.84 17,622,062 920
PMPC 7.35 0.00 0.00% 7.35 7.35 7.35 7.35 2,205 3
PNB 76.50 0.20 0.26% 76.35 76.80 76.50 76.30 33,776,032 786
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 16.10 -0.70 -4.17% 16.80 16.80 16.10 16.80 335,876 20
PRC 5.40 0.00 0.00% 5.40 5.40 5.40 5.40 1,080 2
PREIT 0.99 -0.01 -1.00% 1.00 1.00 0.99 1.00 105,430 55
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 29.00 3.02% 970.00 990.00 990.00 961.00 77,800 4
PRF4B 950.00 -50.00 -5.00% 964.50 964.50 950.00 1,000.00 4,861,450 3
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
PRF4D 986.50 36.50 3.84% 985.00 986.50 986.50 950.00 108,365 4
PRF4E 987.00 0.00 0.00% 987.00 987.00 987.00 987.00 69,090 4
PRIM 1.07 0.13 13.83% 1.10 1.10 1.07 0.94 48,320 30
PRMX 0.92 -0.13 -12.38% 0.92 0.92 0.92 1.05 920 1
PRO 1,738.94 -26.78 -1.52% 1,755.44 1,755.44 1,735.85 1,765.72 568,595,690 9,325
PSB 51.50 2.50 5.10% 49.00 51.65 51.50 49.00 89,145 9
PSE 205.40 0.40 0.20% 205.00 209.00 205.40 205.00 1,554,278 45
PSEI 5,677.12 -66.09 -1.15% 5,733.53 5,733.53 5,677.12 5,743.21 4,702,787,081 54,897
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 11.04 -0.26 -2.30% 11.32 11.32 11.04 11.30 48,177,318 661
PXP 2.90 -0.03 -1.02% 2.93 2.95 2.90 2.93 1,253,970 40
RCB 21.05 0.05 0.24% 21.05 21.05 21.05 21.00 256,810 8
RCI 2.26 -0.01 -0.44% 2.39 2.39 2.26 2.27 55,360 8
RCR 6.15 -0.08 -1.28% 6.24 6.35 6.15 6.23 52,161,039 1,992
REDC 9.50 0.00 0.00% 9.43 9.50 9.50 9.50 3,779 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 4.96 -0.05 -1.00% 5.01 5.05 4.96 5.01 2,493,586 475
RLC 15.68 0.06 0.38% 15.62 15.80 15.68 15.62 29,707,110 214
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
ROCK 2.59 -0.01 -0.38% 2.60 2.64 2.59 2.60 1,002,230 32
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 3.00 0.00 0.00% 3.01 3.08 3.00 3.00 33,250 6
SCC 13.12 -0.28 -2.09% 13.36 13.72 13.12 13.40 14,796,136 603
SECB 61.30 0.20 0.33% 61.20 62.25 61.30 61.10 14,754,909 249
SEVN 30.00 0.00 0.00% 29.95 30.00 30.00 30.00 3,770,625 39
SFI 0.05 -0.002 -3.85% 0.052 0.052 0.05 0.052 68,540 11
SFIP 1.05 0.07 7.14% 1.05 1.05 1.05 0.98 3,150 3
SGI 1.23 0.04 3.36% 1.19 1.23 1.23 1.19 145,420 22
SGP 23.00 1.10 5.02% 22.00 23.50 23.00 21.90 45,381,500 920
SHLPH 8.00 0.00 0.00% 8.00 8.22 8.00 8.00 6,175,875 470
SHNG 2.86 -0.04 -1.38% 2.85 3.00 2.86 2.90 25,264,990 60
SLF 4,710.00 -90.00 -1.88% 4,710.00 4,710.00 4,710.00 4,800.00 164,850 2
SLI 1.77 -0.03 -1.67% 1.80 1.85 1.77 1.80 191,200 15
SM 499.60 2.60 0.52% 497.00 503.00 499.60 497.00 211,277,498 1,966
SMC 58.75 0.00 0.00% 58.75 59.45 58.75 58.75 4,562,678 612
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 80.75 0.35 0.44% 77.60 80.75 80.75 80.40 1,491,876 22
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 76.00 -0.50 -0.65% 76.85 76.85 76.00 76.50 1,956,285 25
SMC2O 78.40 -0.05 -0.06% 78.40 78.40 78.40 78.45 50,960 2
SMC2P 74.55 0.00 0.00% 74.60 74.60 74.55 74.55 2,238 3
SMC2Q 74.50 -0.10 -0.13% 74.50 74.50 74.50 74.60 5,960 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2S 73.60 0.00 0.00% 72.10 73.60 73.60 73.60 1,201,936 5
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 75.00 -1.00 -1.32% 74.50 75.00 75.00 76.00 74,085 2
SMC2V 76.70 0.70 0.92% 76.00 76.70 76.70 76.00 143,675 15
SMC2W 77.90 -0.10 -0.13% 78.00 78.00 77.90 78.00 81,625 5
SMC2X 78.40 -0.20 -0.25% 78.60 78.60 78.40 78.60 1,184,601 23
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 15.86 -0.68 -4.11% 16.24 16.24 15.86 16.54 33,209,452 953
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.15 0.10 1.11% 9.05 9.20 9.15 9.05 197,109 25
SPM 2.20 -0.18 -7.56% 2.21 2.21 2.20 2.38 88,090 2
SPNEC 1.16 0.00 0.00% 1.15 1.17 1.16 1.16 11,321,850 191
SRDC 42.80 2.30 5.68% 40.50 45.00 42.80 40.50 272,795 29
SSI 1.95 -0.09 -4.41% 1.94 2.00 1.95 2.04 298,040 11
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.29 0.01 0.78% 1.28 1.29 1.29 1.28 431,420 9
STN 1.95 0.00 0.00% 1.95 1.95 1.95 1.95 271,050 7
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 3,097.30 -38.75 -1.24% 3,131.47 3,141.94 3,091.37 3,136.05 1,963,051,324 13,761
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 0.00 0.00% 0.115 0.115 0.115 0.115 163,300 6
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 8.61 0.00 0.00% 8.61 8.61 8.61 8.61 861 1
TCB2D 6.25 -0.75 -10.71% 6.21 6.25 6.25 7.00 56,193 17
TECH 1.36 -0.13 -8.72% 1.49 1.49 1.36 1.49 10,221,280 378
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,105.00 5.00 0.45% 1,101.00 1,115.00 1,105.00 1,100.00 79,830,050 1,142
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 53.00 0.00 0.00% 53.00 53.00 53.00 53.00 53,000 6
TLII 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TLJJ 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TOP 1.62 -0.02 -1.22% 1.63 1.64 1.62 1.64 919,230 54
TOPA1 99.90 -0.05 -0.05% 99.90 99.90 99.90 99.95 4,995 1
TOPA2 100.30 -0.20 -0.20% 100.40 100.50 100.30 100.50 206,787 18
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.49 0.09 6.43% 1.40 1.51 1.49 1.40 3,117,940 87
UBP 21.10 0.00 0.00% 21.15 21.40 21.10 21.10 495,415 29
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 0.0086 0.0005 6.17% 0.0085 0.0086 0.0086 0.0081 573,100 8
UPSON 0.77 0.01 1.32% 0.78 0.78 0.77 0.76 5,440 7
URC 55.95 -0.50 -0.89% 56.45 56.55 55.95 56.45 86,861,037 2,228
V 1.33 -0.04 -2.92% 1.33 1.33 1.33 1.37 1,160,800 57
VITA 0.49 -0.01 -2.00% 0.49 0.49 0.49 0.50 41,160 7
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 20.25 0.00 0.00% 20.20 20.25 20.25 20.25 40,415 3
WEB 14.02 -0.06 -0.43% 14.08 14.10 14.02 14.08 24,038,618 139
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.56 0.06 1.09% 5.50 5.60 5.56 5.50 1,577,044 65
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
X 0.199 -0.008 -3.86% 0.203 0.203 0.199 0.207 128,350 21
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.75 0 0
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 06, 2026 04:35:00 PM