PSEi
6,289.21
-1.14 (-0.02%)
PSE INDEX
65,799,272
2,931,945,349.95
13
14
3
51,058
870,632,058.41
549,814,456.70
ALL
3,420.77
2.37 (0.07%)
ALL SHARES
621,753,070
4,096,083,611.85
113
75
63
82,624
993,089,358.43
549,814,456.70
FIN
1,895.50
1.86 (0.10%)
FINANCIALS
26,406,630
630,156,411.79
14
5
5
14,667
62,780,524.75
20,077,400.00
HDG
4,508.19
43.56 (0.98%)
HOLDING FIRMS
48,599,380
711,997,844.49
15
11
10
14,105
184,977,973.79
30,888,577.20
IND
8,092.23
-37.91 (-0.47%)
INDUSTRIAL
90,218,457
646,610,578.74
33
23
17
22,185
57,641,558.37
0.00
M-O
18,273.41
-31.89 (-0.17%)
MINING & OIL
181,893,913
280,863,611.58
10
8
6
6,517
23,121,040.10
0.00
PRO
1,915.06
-0.48 (-0.03%)
PROPERTY
76,155,303
326,927,296.07
22
9
9
11,248
72,613,287.05
0.00
SVC
3,467.51
-7.72 (-0.22%)
SERVICES
197,563,776
1,498,374,843.21
18
14
15
13,809
591,637,369.42
498,848,479.50
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 1.87 0.03 1.63% 1.84 1.88 1.87 1.84 27,270 6
ABA 0.335 0.00 0.00% 0.335 0.34 0.335 0.335 1,936,650 86
ABG 53.10 0.50 0.95% 54.00 55.00 53.10 52.60 38,519,107 498
ABS 3.67 0.20 5.76% 3.47 3.77 3.67 3.47 6,025,990 212
ABSP 3.26 0.15 4.82% 3.14 3.26 3.26 3.11 197,660 4
AC 500.00 6.00 1.21% 494.00 510.00 500.00 494.00 65,397,614 1,732
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 3.05 0.00 0.00% 3.04 3.11 3.05 3.05 22,932,830 658
ACENA 1,010.00 15.00 1.51% 1,010.00 1,010.00 1,010.00 995.00 20,200 2
ACENB 1,058.00 8.00 0.76% 1,050.00 1,058.00 1,058.00 1,050.00 68,570 4
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,474.00 -16.00 -0.64% 2,490.00 2,490.00 2,474.00 2,490.00 198,480 3
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,950.00 -12.00 -0.61% 1,958.00 1,958.00 1,950.00 1,962.00 977,070 9
ACPB4 1,950.00 0.00 0.00% 1,952.00 1,952.00 1,950.00 1,950.00 87,810 2
ACR 0.77 0.01 1.32% 0.76 0.83 0.77 0.76 6,506,690 239
AEV 37.00 0.10 0.27% 36.90 37.00 37.00 36.90 70,016,245 728
AGI 9.02 0.19 2.15% 8.84 9.15 9.02 8.83 8,504,082 327
AGIW 1.06 0.00 0.00% 1.05 1.12 1.06 1.06 812,900 9
ALCO 0.445 0.02 4.71% 0.425 0.445 0.445 0.425 450,050 6
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 498.00 2.40 0.48% 499.00 499.00 498.00 495.60 159,670 2
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 485.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 16.00 -0.26 -1.60% 16.18 16.18 16.00 16.26 135,062,628 3,065
ALL 3,420.77 2.37 0.07% 3,416.98 3,426.04 3,413.18 3,418.40 4,096,083,612 82,624
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 1.22 1.21 1.21 417,230 51
ALTER 0.76 -0.02 -2.56% 0.77 0.77 0.76 0.78 885,700 43
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 -0.14 -0.82% 17.10 17.10 16.96 17.10 1,515,302 11
AP 43.00 -0.50 -1.15% 43.50 43.50 43.00 43.50 10,603,760 357
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
APL 0.0063 0.0001 1.61% 0.0062 0.0064 0.0063 0.0062 923,800 38
APO 1.40 -0.40 -22.22% 1.79 1.79 1.40 1.80 16,802,590 999
APVI 11.20 -0.20 -1.75% 11.30 11.30 11.20 11.40 39,460 9
APX 14.66 -0.18 -1.21% 15.16 15.30 14.66 14.84 52,501,214 1,966
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
AREIT 37.70 -0.05 -0.13% 37.75 38.00 37.70 37.75 31,478,120 1,440
ASLAG 1.01 -0.01 -0.98% 1.02 1.02 1.01 1.02 244,480 13
AT 15.50 -0.40 -2.52% 15.90 15.94 15.50 15.90 120,364,708 1,624
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 2
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 286,350 10
AUB 49.10 0.35 0.72% 49.10 49.10 49.10 48.75 850,520 20
AXLM 2.90 -0.02 -0.68% 2.90 2.90 2.90 2.92 143,270 13
BALAI 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 3,150 1
BC 6.62 0.02 0.30% 6.60 6.62 6.62 6.60 79,092 7
BCB 6.78 -0.01 -0.15% 6.78 6.78 6.78 6.79 339,000 1
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 123.20 1.20 0.98% 123.00 123.20 123.20 122.00 190,848,942 3,342
BEL 1.19 0.02 1.71% 1.17 1.20 1.19 1.17 347,320 23
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.03 0.00 0.00% 0.03 0.031 0.03 0.03 246,600 20
BKR 0.51 0.01 2.00% 0.51 0.51 0.51 0.50 8,060 5
BLOOM 2.04 0.01 0.49% 2.03 2.07 2.04 2.03 9,580,300 284
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.48 -0.02 -0.19% 10.48 10.50 10.48 10.50 240,442 11
BPI 100.10 -0.90 -0.89% 101.00 101.20 100.10 101.00 47,089,061 2,545
BRN 0.75 0.02 2.74% 0.73 0.75 0.75 0.73 169,360 20
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BSC 0.116 0.002 1.75% 0.114 0.117 0.116 0.114 524,070 48
C 0.79 0.00 0.00% 0.79 0.80 0.79 0.79 44,700 9
CA 57.90 6.75 13.20% 57.95 57.95 57.90 51.15 6,374 2
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 9.60 0 0
CBC 54.05 0.05 0.09% 54.00 54.20 54.05 54.00 34,357,960 675
CDC 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 74,410 13
CEB 28.95 0.10 0.35% 28.80 29.00 28.95 28.85 521,920 44
CEBCP 30.15 0.00 0.00% 30.15 30.15 30.15 30.15 39,195 4
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.089 0 0
CEU 14.74 -0.06 -0.41% 14.80 14.80 14.74 14.80 4,428 2
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.10 0.04 3.77% 1.06 1.13 1.10 1.06 5,199,490 212
CIC 11.12 0.02 0.18% 11.10 11.28 11.12 11.10 74,870 13
CLI 2.17 -0.03 -1.36% 2.20 2.20 2.17 2.20 306,070 25
CLIA1 1,010.00 10.00 1.00% 1,010.00 1,010.00 1,010.00 1,000.00 5,050 1
CLIA2 1,020.00 0.00 0.00% 1,020.00 1,020.00 1,020.00 1,020.00 51,000 3
CNPF 33.00 0.40 1.23% 32.60 33.45 33.00 32.60 19,874,580 537
CNVRG 11.02 0.10 0.92% 11.00 11.12 11.02 10.92 21,374,220 745
COL 1.35 0.02 1.50% 1.33 1.35 1.35 1.33 28,150 5
COSCO 8.06 -0.24 -2.89% 8.34 8.35 8.06 8.30 4,888,028 285
CPG 0.74 0.01 1.37% 0.73 0.74 0.74 0.73 5,234,850 78
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 1.00 1.02% 99.00 99.00 99.00 98.00 990 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
CREC 4.47 0.00 0.00% 4.45 4.47 4.47 4.47 311,530 18
CREIT 3.38 -0.01 -0.30% 3.39 3.40 3.38 3.39 3,954,070 377
CROWN 1.91 0.07 3.80% 1.85 1.98 1.91 1.84 3,486,160 119
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.35 -0.01 -2.78% 0.355 0.355 0.35 0.36 74,450 4
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.06 0.08 0.67% 11.98 12.06 12.06 11.98 3,221,086 122
DDMPR 1.04 0.01 0.97% 1.04 1.04 1.04 1.03 1,074,760 95
DDPR 93.35 0.10 0.11% 93.25 93.35 93.35 93.25 1,635,363 32
DELM 3.77 -0.17 -4.31% 3.94 3.94 3.77 3.94 68,440 14
DFNN 0.65 -0.01 -1.52% 0.66 0.68 0.65 0.66 57,370 7
DHI 11.78 0.18 1.55% 12.26 14.38 11.78 11.60 252,684,994 4,499
DITO 0.73 -0.01 -1.35% 0.74 0.74 0.73 0.74 5,538,730 284
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.35 0 0
DMC 7.45 0.19 2.62% 7.44 7.76 7.45 7.26 83,257,456 2,190
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 5.79 0.79 15.80% 5.35 5.99 5.79 5.00 401,293 15
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.58 -0.02 -0.56% 3.60 3.60 3.58 3.60 7,673,530 229
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 0.92 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
ECVC 0.29 -0.005 -1.69% 0.295 0.295 0.29 0.295 271,000 19
EEI 2.00 0.01 0.50% 2.00 2.00 2.00 1.99 51,910 9
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 97.20 0 0
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 0.028 0.00 0.00% 0.026 0.029 0.028 0.028 65,900 6
ELI 0.098 0.001 1.03% 0.098 0.098 0.098 0.097 1,960 2
EMI 15.50 -0.34 -2.15% 15.84 15.84 15.50 15.84 4,545,438 317
ENEX 3.00 0.00 0.00% 2.96 3.00 3.00 3.00 2,291,320 44
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
EW 11.34 -0.18 -1.56% 11.52 11.54 11.34 11.52 11,116,144 190
FAF 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 5,600 1
FB 48.70 0.10 0.21% 48.55 48.75 48.70 48.60 13,590,665 118
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 0.60 -0.03 -4.76% 0.63 0.63 0.60 0.63 544,570 43
FDC 3.45 0.14 4.23% 3.31 3.50 3.45 3.31 3,423,650 60
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
FERRO 4.07 0.17 4.36% 3.91 4.40 4.07 3.90 1,079,940 66
FEU 800.00 -5.00 -0.62% 800.00 800.00 800.00 805.00 96,000 4
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.68 0 0
FGEN 19.60 0.30 1.55% 19.62 20.05 19.60 19.30 31,401,125 637
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.95 -0.01 -0.34% 2.96 2.98 2.95 2.96 2,125,490 87
FIN 1,895.50 1.86 0.10% 1,898.82 1,900.14 1,886.94 1,893.64 630,156,412 14,667
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 0.01 1.45% 0.70 0.70 0.70 0.69 36,350 14
FMETF 105.30 -0.70 -0.66% 106.00 106.00 105.30 106.00 855,946 44
FNI 2.12 0.00 0.00% 2.11 2.13 2.12 2.12 1,934,450 118
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
FPH 90.60 0.55 0.61% 93.90 94.45 90.60 90.05 6,633,792 90
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
FRUIT 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 6,830 5
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 0.077 -0.007 -8.33% 0.084 0.084 0.077 0.084 32,970 11
GERI 0.60 0.02 3.45% 0.60 0.60 0.60 0.58 6,600 2
GLO 1,740.00 15.00 0.87% 1,725.00 1,746.00 1,740.00 1,725.00 30,216,845 670
GLOBA 1,980.00 0.00 0.00% 1,980.00 1,980.00 1,980.00 1,980.00 9,900 1
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 0 0
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 4.50 0.05 1.12% 4.50 4.54 4.50 4.45 2,923,150 74
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.41 0 0
GPH 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 1,006 2
GREEN 0.139 0.004 2.96% 0.135 0.139 0.139 0.135 20,490 8
GSMI 250.20 -0.60 -0.24% 250.80 251.00 250.20 250.80 7,525,638 249
GTCAP 497.60 0.60 0.12% 497.00 500.00 497.60 497.00 38,091,254 601
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 981.00 0.00 0.00% 981.00 981.00 981.00 981.00 98,100 1
HDG 4,508.19 43.56 0.98% 4,476.20 4,525.08 4,474.74 4,464.63 711,997,844 14,105
HI 5.19 0.54 11.61% 4.65 5.48 5.19 4.65 495,540 9
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 1.38 -0.03 -2.13% 1.41 1.41 1.38 1.41 141,480 14
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 996.00 -4.00 -0.40% 987.00 999.00 996.00 1,000.00 727,084,538 5,535
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
IMI 7.08 0.65 10.11% 6.31 7.28 7.08 6.43 65,448,344 2,553
IMP 0.89 0.00 0.00% 0.89 0.89 0.89 0.89 890 1
IND 8,092.23 -37.91 -0.47% 8,136.59 8,161.65 8,092.23 8,130.14 646,610,579 22,185
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.47 0.02 1.38% 1.45 1.55 1.47 1.45 2,077,410 143
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 7.20 0.00 0.00% 7.20 7.20 7.20 7.20 720 1
IS 0.166 -0.003 -1.78% 0.171 0.171 0.166 0.169 755,240 64
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
JFC 148.50 -2.10 -1.39% 150.60 152.00 148.50 150.60 65,861,185 2,276
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 -8.00 -0.80% 998.00 998.00 990.00 998.00 504,980 2
JGS 22.40 -0.15 -0.67% 22.65 22.80 22.40 22.55 8,689,830 449
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.88 -0.02 -1.05% 1.90 1.90 1.88 1.90 10,968,300 138
KEP 2.63 0.23 9.58% 2.49 2.63 2.63 2.40 35,140 8
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 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 2,700 2
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.53 0.00 0.00% 6.53 6.53 6.53 6.53 1,306 2
LC 0.236 0.01 4.42% 0.226 0.237 0.236 0.226 11,608,350 251
LCB 0.23 0.003 1.32% 0.227 0.23 0.23 0.227 4,417,080 93
LFM 22.50 -0.80 -3.43% 23.25 23.25 22.50 23.30 77,080 14
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.35 0.00 0.00% 0.33 0.35 0.35 0.35 76,300 7
LOTO 1.78 -0.06 -3.26% 1.80 1.80 1.78 1.84 178,700 3
LPC 0.02 -0.002 -9.09% 0.021 0.021 0.02 0.022 6,200 2
LPZ 6.07 0.07 1.17% 6.50 6.85 6.07 6.00 73,937,345 1,345
LSC 0.65 -0.02 -2.99% 0.65 0.65 0.65 0.67 13,000 2
LTG 14.66 -0.02 -0.14% 14.76 14.80 14.66 14.68 19,397,212 696
M-O 18,273.41 -31.89 -0.17% 18,441.18 18,488.23 18,143.97 18,305.30 280,863,612 6,517
MA 0.0077 -0.0001 -1.28% 0.0077 0.0077 0.0077 0.0078 161,700 1
MAB 0.0073 0.0003 4.29% 0.0073 0.0073 0.0073 0.007 73,000 2
MAC 3.75 0.02 0.54% 3.81 3.81 3.75 3.73 228,590 18
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.10 0 0
MAH 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 7,400 2
MAHB 0.85 0.15 21.43% 0.70 0.85 0.85 0.70 5,270 6
MARC 0.72 0.03 4.35% 0.69 0.74 0.72 0.69 2,103,560 63
MAXS 2.09 0.01 0.48% 2.08 2.12 2.09 2.08 52,800 9
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.182 0 0
MBC 5.12 0.01 0.20% 5.47 5.47 5.12 5.11 1,606 3
MBT 66.30 0.10 0.15% 66.20 66.50 66.30 66.20 44,931,066 2,053
MED 0.092 0.001 1.10% 0.092 0.092 0.092 0.091 4,600 5
MEDIC 0.22 0.01 4.76% 0.22 0.22 0.22 0.21 77,000 6
MEG 2.24 0.03 1.36% 2.23 2.26 2.24 2.21 18,276,000 366
MER 489.60 -4.40 -0.89% 494.00 494.80 489.60 494.00 64,556,860 1,602
MFC 2,500.00 0.00 0.00% 2,500.00 2,500.00 2,500.00 2,500.00 1,275,000 4
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
MG 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 1,400 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 0.02 0.28% 7.12 7.20 7.13 7.11 7,679,448 467
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.70 -0.01 -1.41% 0.70 0.70 0.70 0.71 13,003,630 185
MREIT 14.26 -0.02 -0.14% 14.28 14.28 14.26 14.28 4,922,070 480
MRSGI 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 11,770 2
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.06 0 0
MWC 34.60 0.65 1.91% 33.95 34.95 34.60 33.95 17,291,125 577
MWIDE 4.49 0.22 5.15% 4.29 4.50 4.49 4.27 14,786,990 313
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 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 100,000 1
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 102.50 -2.50 -2.38% 102.50 102.50 102.50 105.00 102,500 1
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 2,000 2
MWP7B 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 1,000 1
MYNLD 18.32 -0.16 -0.87% 18.50 18.72 18.32 18.48 47,021,772 1,571
NI 0.35 -0.02 -5.41% 0.37 0.41 0.35 0.37 2,578,400 64
NIKL 4.25 0.05 1.19% 4.25 4.35 4.25 4.20 37,215,990 952
NOW 0.50 0.01 2.04% 0.48 0.50 0.50 0.49 567,300 32
NRCP 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 13,300 5
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.30 0.45 1.29% 35.20 35.35 35.30 34.85 15,218,665 391
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.013 0.00 0.00% 0.014 0.014 0.013 0.013 31,400 6
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 1,300 1
ORE 0.49 0.00 0.00% 0.485 0.49 0.49 0.49 66,000 6
OV 0.008 0.00 0.00% 0.008 0.008 0.008 0.008 40,000 3
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.75 0 0
PAL 2.14 -0.01 -0.47% 2.17 2.17 2.14 2.15 383,080 63
PAX 2.50 -0.18 -6.72% 2.68 2.70 2.50 2.68 710,560 34
PBB 6.91 0.00 0.00% 6.91 7.00 6.91 6.91 83,410 5
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.32 -0.01 -0.43% 2.36 2.36 2.32 2.33 4,482,300 134
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.55 0.00 0.00% 3.55 3.55 3.55 3.55 3,550 1
PGOLD 40.65 0.00 0.00% 40.65 40.95 40.65 40.65 17,684,070 836
PHA 0.154 0.004 2.67% 0.15 0.155 0.154 0.15 66,760 16
PHC 1.61 0.00 0.00% 1.61 1.61 1.61 1.61 4,830 1
PHES 0.375 0.015 4.17% 0.365 0.385 0.375 0.36 5,387,750 10
PHN 14.94 0.00 0.00% 14.94 14.94 14.94 14.94 35,856 3
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.97 0.11 1.88% 5.86 5.97 5.97 5.86 60,956 24
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.46 0.38 3.77% 10.20 10.62 10.46 10.08 90,942,910 2,608
PMPC 7.37 0.04 0.55% 7.67 7.78 7.37 7.33 150,905 12
PNB 62.00 -0.50 -0.80% 62.50 62.55 62.00 62.50 9,099,205 501
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 14.74 -0.26 -1.73% 15.00 15.00 14.74 15.00 109,016 10
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.06 0.00 0.00% 1.06 1.08 1.06 1.06 66,110 31
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 0.00 998.50 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 970.00 0 0
PRF4D 997.00 0.00 0.00% 997.00 997.00 997.00 997.00 9,970 1
PRF4E 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 49,750 2
PRIM 0.77 -0.08 -9.41% 0.78 0.84 0.77 0.85 11,680 5
PRMX 0.95 0.02 2.15% 0.95 0.95 0.95 0.93 38,870 5
PRO 1,915.06 -0.48 -0.03% 1,915.85 1,924.21 1,905.48 1,915.54 326,927,296 11,248
PSB 52.80 0.20 0.38% 52.60 52.80 52.80 52.60 40,089 24
PSE 205.00 1.80 0.89% 203.40 205.00 205.00 203.20 138,692 9
PSEI 6,289.21 -1.14 -0.02% 6,273.62 6,301.41 6,263.15 6,290.35 2,931,945,350 51,058
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 9.80 -0.16 -1.61% 9.97 10.08 9.80 9.96 27,289,719 432
PXP 2.62 0.07 2.75% 2.55 2.62 2.62 2.55 1,860,190 110
RCB 23.25 0.20 0.87% 23.05 23.25 23.25 23.05 16,235 3
RCI 2.28 0.04 1.79% 2.30 2.30 2.28 2.24 373,180 23
RCR 7.26 -0.02 -0.27% 7.28 7.28 7.26 7.28 24,357,951 1,482
REDC 9.25 0.05 0.54% 9.22 9.50 9.25 9.20 45,326 12
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.19 0 0
RFM 5.31 -0.01 -0.19% 5.32 5.35 5.31 5.32 1,778,141 319
RLC 17.06 0.22 1.31% 17.04 17.10 17.06 16.84 4,738,732 476
RLT 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 3,560 3
ROCK 2.92 0.02 0.69% 2.92 3.02 2.92 2.90 2,597,160 92
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 19.22 -0.78 -3.90% 19.96 20.10 19.22 20.00 126,296,854 3,488
SECB 68.20 0.00 0.00% 68.20 68.20 68.20 68.20 12,398,756 239
SEVN 33.50 0.50 1.52% 33.50 33.60 33.50 33.00 237,775 34
SFI 0.048 0.001 2.13% 0.048 0.048 0.048 0.047 4,800 1
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 38,500 9
SGP 27.75 0.35 1.28% 27.50 27.75 27.75 27.40 18,460,680 663
SHLPH 9.03 0.03 0.33% 9.00 9.10 9.03 9.00 2,197,412 263
SHNG 3.27 0.02 0.62% 3.25 3.27 3.27 3.25 347,830 7
SLF 4,800.00 -76.00 -1.56% 4,850.00 4,850.00 4,800.00 4,876.00 1,062,000 5
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
SM 603.00 10.00 1.69% 593.50 605.00 603.00 593.00 227,637,715 2,849
SMC 63.80 0.00 0.00% 63.80 63.95 63.80 63.80 14,698,814 679
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 79.10 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.70 0.20 0.26% 77.70 77.70 77.70 77.50 271,950 9
SMC2O 78.95 0.00 0.00% 78.95 79.00 78.95 78.95 176,146 4
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2Q 73.10 -0.90 -1.22% 74.00 74.00 73.10 74.00 183,840 17
SMC2R 78.75 0.00 0.00% 74.80 78.75 78.75 78.75 1,536 2
SMC2S 74.00 -1.00 -1.33% 73.50 74.00 74.00 75.00 29,460 4
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 77.00 1.00 1.32% 76.90 77.00 77.00 76.00 498,090 3
SMC2V 78.60 0.10 0.13% 78.50 78.60 78.60 78.50 69,917 22
SMC2W 78.60 0.05 0.06% 78.60 78.60 78.60 78.55 45,588 3
SMC2X 79.25 -0.75 -0.94% 80.00 80.00 79.25 80.00 183,130 12
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.30 0.10 0.55% 18.20 18.68 18.30 18.20 66,792,012 1,199
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.10 0.08 0.80% 10.08 10.24 10.10 10.02 545,344 35
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
SPNEC 1.30 0.00 0.00% 1.29 1.34 1.30 1.30 11,746,120 323
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.04 -0.01 -0.49% 2.05 2.05 2.04 2.05 106,590 4
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.20 -0.01 -0.83% 1.20 1.20 1.20 1.21 51,600 13
STN 2.10 -0.05 -2.33% 2.15 2.15 2.10 2.15 29,630 4
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.41 0.00 0.00% 0.415 0.415 0.41 0.41 32,850 6
SVC 3,467.51 -7.72 -0.22% 3,440.93 3,475.06 3,435.40 3,475.23 1,498,374,843 13,809
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.001 0.86% 0.115 0.117 0.117 0.116 11,520 3
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 8.99 0.00 0.00% 8.99 8.99 8.99 8.99 899 1
TCB2D 6.87 -0.03 -0.43% 6.88 6.88 6.87 6.90 33,668 5
TECH 1.12 0.07 6.67% 1.05 1.13 1.12 1.05 6,261,300 295
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,218.00 -12.00 -0.98% 1,228.00 1,228.00 1,218.00 1,230.00 29,049,275 870
TFC 52.05 0.00 0.00% 52.05 52.05 52.05 52.05 521 1
TFHI 53.00 0.00 0.00% 53.00 53.00 53.00 53.00 2,120 3
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 1.72 0.03 1.78% 1.70 1.77 1.72 1.69 7,858,530 204
TOPA1 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 23,000 18
TOPA2 0.00 0.00 0.00% 0.00 0.00 0.00 101.90 0 0
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.14 0.07 6.54% 1.07 1.14 1.14 1.07 485,560 48
UBP 25.75 0.75 3.00% 25.40 26.00 25.75 25.00 2,138,840 51
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 0.0075 0.0001 1.35% 0.0074 0.0077 0.0075 0.0074 248,900 9
UPSON 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 5,600 5
URC 61.10 -0.75 -1.21% 61.85 61.90 61.10 61.85 25,517,913 1,217
V 0.81 0.01 1.25% 0.80 0.81 0.81 0.80 464,250 10
VITA 0.52 0.01 1.96% 0.51 0.52 0.52 0.51 4,150 4
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 448.00 0 0
VLL 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 85.10 0 0
VMC 1.95 0.01 0.52% 1.94 1.95 1.95 1.94 291,500 5
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.75 0.65 3.23% 20.75 20.75 20.75 20.10 14,525 2
WEB 13.40 0.00 0.00% 13.40 13.74 13.40 13.40 50,931,924 453
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.95 -0.01 -0.17% 5.91 5.96 5.95 5.96 1,628,496 162
WPI 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 7,800 2
X 0.205 0.015 7.89% 0.19 0.209 0.205 0.19 56,260 10
XG 2.69 -0.01 -0.37% 2.69 2.70 2.69 2.70 13,470 5
ZHI 0.065 0.003 4.84% 0.062 0.065 0.065 0.062 6,290 6

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 10, 2026 04:35:00 PM