PSEi
6,353.04
49.01 (0.78%)
PSE INDEX
113,574,675
6,495,716,390.05
21
8
1
63,748
2,155,132,468.60
1,347,305,391.23
ALL
3,447.34
20.30 (0.59%)
ALL SHARES
494,977,070
7,441,547,755.27
117
75
56
87,463
2,343,128,617.12
1,407,576,714.93
FIN
1,932.14
3.45 (0.18%)
FINANCIALS
18,608,357
1,073,641,763.25
15
6
4
18,035
210,420,126.61
0.00
HDG
4,542.81
120.44 (2.72%)
HOLDING FIRMS
25,830,093
1,205,030,180.19
18
7
9
16,496
340,209,711.17
33,008,106.01
IND
8,355.48
16.05 (0.19%)
INDUSTRIAL
117,464,464
1,936,828,319.49
32
26
14
23,377
993,472,453.82
845,355,057.51
M-O
15,967.16
-116.89 (-0.73%)
MINING & OIL
70,069,870
132,687,911.95
6
8
6
3,253
16,431,526.97
0.00
PRO
1,937.72
27.78 (1.45%)
PROPERTY
69,695,120
572,744,602.21
23
13
11
10,433
83,612,107.79
87,471,872.70
SVC
3,437.69
1.78 (0.05%)
SERVICES
192,672,826
2,519,310,028.44
22
12
9
15,778
698,743,291.03
441,741,678.72
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 1.88 0.10 5.62% 1.87 1.88 1.88 1.78 3,750 2
ABA 0.325 0.01 3.17% 0.315 0.325 0.325 0.315 387,050 15
ABG 44.80 0.45 1.01% 44.35 45.00 44.80 44.35 35,335,180 370
ABS 3.54 0.00 0.00% 3.47 3.59 3.54 3.54 633,360 48
ABSP 3.17 0.01 0.32% 3.17 3.17 3.17 3.16 22,190 1
AC 512.00 26.00 5.35% 490.00 512.00 512.00 486.00 221,689,343 2,766
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
ACEN 3.01 -0.01 -0.33% 3.03 3.10 3.01 3.02 57,619,730 575
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,049.00 0.00 0.00% 1,049.00 1,050.00 1,049.00 1,049.00 5,979,310 17
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 2,478.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,962.00 -2.00 -0.10% 1,962.00 1,962.00 1,962.00 1,964.00 19,620 1
ACPB4 1,940.00 0.00 0.00% 1,945.00 1,945.00 1,940.00 1,940.00 4,539,625 4
ACR 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 1,710,430 64
AEV 36.50 2.30 6.73% 34.60 37.25 36.50 34.20 288,116,765 1,689
AGI 8.55 0.20 2.40% 8.35 8.66 8.55 8.35 16,970,019 1,148
AGIW 1.05 -0.01 -0.94% 1.14 1.14 1.05 1.06 5,580 4
ALCO 0.44 0.00 0.00% 0.44 0.44 0.44 0.44 4,400 1
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 496.00 1.00 0.20% 495.00 496.00 496.00 495.00 1,387,600 9
ALCPF 485.00 0.00 0.00% 485.00 485.00 485.00 485.00 208,550 4
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 16.98 0.10 0.59% 16.88 17.04 16.98 16.88 183,155,308 1,372
ALL 3,447.34 20.30 0.59% 3,440.39 3,479.34 3,440.39 3,427.04 7,441,547,755 87,463
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.20 -0.04 -3.23% 1.24 1.32 1.20 1.24 4,458,140 260
ALTER 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 7,900 6
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
ANS 17.10 0.00 0.00% 17.20 17.20 17.10 17.10 1,394,820 11
AP 43.90 -0.30 -0.68% 44.50 44.75 43.90 44.20 21,284,835 352
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 0.11 0 0
APL 0.0061 0.00 0.00% 0.0062 0.0064 0.0061 0.0061 820,900 41
APO 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 315,900 14
APVI 10.20 0.20 2.00% 10.00 10.20 10.20 10.00 21,200 5
APX 13.98 -0.02 -0.14% 13.90 14.10 13.98 14.00 25,500,862 963
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.26 -0.005 -1.89% 0.265 0.265 0.26 0.265 67,250 5
AREIT 37.25 0.25 0.68% 37.15 37.60 37.25 37.00 89,779,785 1,948
ASLAG 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 35,360 4
AT 12.10 -0.14 -1.14% 12.24 12.46 12.10 12.24 24,932,030 451
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 66,400 3
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 48.50 -0.30 -0.61% 48.80 48.80 48.50 48.80 3,248,255 45
AXLM 2.77 -0.01 -0.36% 2.78 2.78 2.77 2.78 474,160 8
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
BC 6.45 0.15 2.38% 6.30 6.49 6.45 6.30 62,128 5
BCB 6.30 -0.10 -1.56% 6.40 6.47 6.30 6.40 37,861 16
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 125.40 -1.60 -1.26% 127.00 128.70 125.40 127.00 438,184,499 7,868
BEL 1.22 0.05 4.27% 1.21 1.23 1.22 1.17 521,330 9
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 0.00 0.00% 0.035 0.036 0.036 0.036 119,400 6
BKR 0.54 -0.04 -6.90% 0.57 0.57 0.54 0.58 58,310 5
BLOOM 2.18 -0.01 -0.46% 2.20 2.27 2.18 2.19 27,361,010 566
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.44 0.08 0.77% 10.36 10.54 10.44 10.36 338,142 30
BPI 103.40 1.40 1.37% 102.00 105.40 103.40 102.00 261,098,797 3,199
BRN 0.70 0.01 1.45% 0.70 0.71 0.70 0.69 304,670 38
BRNP 101.50 1.50 1.50% 101.50 101.50 101.50 100.00 1,015 1
BRNPB 103.00 1.00 0.98% 103.00 103.00 103.00 102.00 4,120 1
BRNPC 106.30 0.30 0.28% 106.30 106.30 106.30 106.00 49,961 2
BSC 0.11 -0.001 -0.90% 0.111 0.114 0.11 0.111 2,513,940 196
C 0.76 0.01 1.33% 0.78 0.81 0.76 0.75 174,630 24
CA 53.00 0.00 0.00% 53.00 53.00 53.00 53.00 132,500 7
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 9.96 0 0
CBC 54.60 0.20 0.37% 54.40 55.20 54.60 54.40 48,594,948 744
CDC 0.60 0.01 1.69% 0.59 0.60 0.60 0.59 22,460 10
CEB 28.90 0.05 0.17% 29.20 29.20 28.90 28.85 203,250 22
CEBCP 30.95 0.25 0.81% 30.95 30.95 30.95 30.70 3,095 1
CEI 0.089 0.004 4.71% 0.087 0.089 0.089 0.085 90,540 3
CEU 15.18 0.00 0.00% 14.80 15.18 15.18 15.18 31,312 7
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.90 -0.02 -2.17% 0.92 0.92 0.90 0.92 1,092,090 35
CIC 11.42 0.22 1.96% 11.20 11.42 11.42 11.20 156,768 27
CLI 2.22 0.02 0.91% 2.22 2.22 2.22 2.20 285,980 27
CLIA1 1,020.00 20.00 2.00% 1,020.00 1,020.00 1,020.00 1,000.00 15,300 2
CLIA2 1,025.00 9.00 0.89% 1,028.00 1,028.00 1,025.00 1,016.00 15,405 2
CNPF 31.20 0.50 1.63% 30.80 31.90 31.20 30.70 21,721,360 1,006
CNVRG 10.52 -0.20 -1.87% 10.72 10.92 10.52 10.72 47,551,502 1,289
COL 1.32 -0.03 -2.22% 1.32 1.36 1.32 1.35 134,160 12
COSCO 8.40 0.00 0.00% 8.39 8.40 8.40 8.40 479,303 52
CPG 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 290,530 25
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.40 0.00 0.00% 99.40 99.40 99.40 99.40 29,820 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
CREC 4.40 0.02 0.46% 4.32 4.50 4.40 4.38 1,635,850 81
CREIT 3.40 0.00 0.00% 3.42 3.44 3.40 3.40 4,281,770 308
CROWN 0.00 0.00 0.00% 0.00 0.00 0.00 1.79 0 0
CSB 13.96 0.00 0.00% 13.96 13.96 13.96 13.96 1,396 1
CTS 0.37 0.00 0.00% 0.355 0.37 0.37 0.37 42,900 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.80 -0.04 -0.34% 11.66 11.92 11.80 11.84 4,152,976 136
DDMPR 1.06 0.00 0.00% 1.05 1.06 1.06 1.06 3,408,640 141
DDPR 93.70 -0.05 -0.05% 93.70 93.70 93.70 93.75 334,326 11
DELM 4.07 -0.02 -0.49% 4.08 4.08 4.07 4.09 24,470 5
DFNN 0.67 0.02 3.08% 0.65 0.67 0.67 0.65 71,890 12
DHI 8.32 0.62 8.05% 7.70 8.33 8.32 7.70 42,099,075 649
DITO 0.74 0.00 0.00% 0.74 0.75 0.74 0.74 2,485,970 178
DIZ 3.25 0.05 1.56% 3.25 3.25 3.25 3.20 32,500 5
DMC 7.41 -0.03 -0.40% 7.45 7.58 7.41 7.44 35,926,989 1,615
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 4.85 -0.05 -1.02% 4.90 4.90 4.85 4.90 34,200 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.50 0.05 1.45% 3.47 3.50 3.50 3.45 3,702,080 161
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 0.93 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
ECVC 0.255 0.00 0.00% 0.255 0.255 0.255 0.255 2,550 1
EEI 2.05 -0.03 -1.44% 2.09 2.09 2.05 2.08 18,770 4
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.00 -0.05 -0.05% 95.05 96.90 95.00 95.05 1,252,294 8
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 0.03 0.00 0.00% 0.029 0.03 0.03 0.03 8,800 3
ELI 0.099 0.002 2.06% 0.098 0.10 0.099 0.097 14,840 4
EMI 15.60 0.08 0.52% 15.72 15.74 15.60 15.52 35,025,114 1,658
ENEX 3.38 0.53 18.60% 3.16 3.75 3.38 2.85 511,010 57
EURO 1.05 0.01 0.96% 1.05 1.05 1.05 1.04 1,050 1
EW 11.80 0.00 0.00% 11.80 11.82 11.80 11.80 4,251,806 76
FAF 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 1,120 2
FB 49.00 0.40 0.82% 48.70 49.30 49.00 48.60 1,873,670 55
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 0.55 -0.01 -1.79% 0.56 0.58 0.55 0.56 111,790 18
FDC 3.83 0.23 6.39% 3.60 3.99 3.83 3.60 4,484,780 81
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 0.00 992.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.71 0 0
FGEN 20.25 -0.25 -1.22% 20.00 20.45 20.25 20.50 16,946,840 367
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.88 -0.01 -0.35% 2.90 2.91 2.88 2.89 8,487,810 161
FIN 1,932.14 3.45 0.18% 1,928.92 1,959.60 1,928.92 1,928.69 1,073,641,763 18,035
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% 0.71 0.71 0.70 0.70 500,420 31
FMETF 107.80 0.90 0.84% 106.00 108.00 107.80 106.90 1,117,769 50
FNI 1.91 -0.05 -2.55% 1.92 1.94 1.91 1.96 537,680 37
FOOD 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 3,000 1
FPH 94.45 0.95 1.02% 93.50 95.00 94.45 93.50 24,643,394 142
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.64 -0.02 -3.03% 0.65 0.66 0.64 0.66 44,580 12
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.076 0 0
GERI 0.61 0.01 1.67% 0.61 0.61 0.61 0.60 73,200 4
GLO 1,838.00 -12.00 -0.65% 1,850.00 1,860.00 1,838.00 1,850.00 29,683,150 417
GLOBA 1,960.00 -20.00 -1.01% 1,971.00 1,971.00 1,960.00 1,980.00 1,961,275 11
GLOBB 2,010.00 10.00 0.50% 2,010.00 2,010.00 2,010.00 2,000.00 512,550 6
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 4.48 -0.02 -0.44% 4.51 4.54 4.48 4.50 994,440 48
GMAP 4.20 -0.30 -6.67% 4.31 4.31 4.20 4.50 21,230 4
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.139 -0.001 -0.71% 0.14 0.14 0.139 0.14 52,500 17
GSMI 266.60 4.60 1.76% 266.20 267.00 266.60 262.00 1,412,164 65
GTCAP 500.00 9.80 2.00% 495.00 517.00 500.00 490.20 174,863,904 2,765
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 979.00 1.50 0.15% 979.00 979.00 979.00 977.50 48,950 1
HDG 4,542.81 120.44 2.72% 4,440.51 4,562.68 4,440.51 4,422.37 1,205,030,180 16,496
HI 4.75 0.15 3.26% 4.75 4.75 4.75 4.60 232,750 4
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 -0.01 -0.72% 1.39 1.39 1.38 1.39 62,640 6
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 980.00 -2.00 -0.20% 997.00 1,014.00 980.00 982.00 1,665,345,065 7,171
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
IMI 6.30 -0.28 -4.26% 6.58 6.82 6.30 6.58 25,599,046 988
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,355.48 16.05 0.19% 8,378.37 8,442.02 8,355.48 8,339.43 1,936,828,319 23,377
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.36 0.00 0.00% 1.37 1.37 1.36 1.36 303,640 40
IPM 1.65 0.01 0.61% 1.65 1.65 1.65 1.64 33,000 2
IPO 6.95 0.00 0.00% 6.92 6.95 6.95 6.95 25,017 2
IS 0.145 0.009 6.62% 0.14 0.145 0.145 0.136 2,449,490 91
JAS 1.56 -0.50 -24.27% 1.56 1.56 1.56 2.06 3,120 1
JFC 149.00 2.00 1.36% 147.60 150.50 149.00 147.00 133,773,326 2,349
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 0.00 980.00 0 0
JGS 23.90 0.30 1.27% 23.60 24.50 23.90 23.60 70,975,585 1,451
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 2.00 0.02 1.01% 1.99 2.02 2.00 1.98 4,817,410 120
KEP 2.53 0.03 1.20% 2.62 2.62 2.53 2.50 5,150 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 7.30 0 0
LC 0.18 -0.001 -0.55% 0.18 0.181 0.18 0.181 1,215,190 34
LCB 0.183 -0.001 -0.54% 0.183 0.184 0.183 0.184 213,870 7
LFM 24.00 -0.95 -3.81% 24.45 24.45 24.00 24.95 113,705 18
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.37 0.01 2.78% 0.37 0.37 0.37 0.36 3,700 1
LOTO 1.89 0.05 2.72% 1.88 1.89 1.89 1.84 75,220 4
LPC 0.024 -0.001 -4.00% 0.024 0.024 0.024 0.025 2,400 1
LPZ 5.77 0.01 0.17% 5.76 5.91 5.77 5.76 3,622,819 209
LSC 0.64 0.01 1.59% 0.64 0.64 0.64 0.63 2,560 4
LTG 14.70 0.14 0.96% 14.60 14.84 14.70 14.56 23,867,626 1,214
M-O 15,967.16 -116.89 -0.73% 16,055.82 16,188.47 15,929.96 16,084.05 132,687,912 3,253
MA 0.007 0.00 0.00% 0.007 0.007 0.007 0.007 126,000 6
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
MAC 3.82 0.04 1.06% 3.76 3.82 3.82 3.78 614,610 19
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 0.78 0.01 1.30% 0.78 0.78 0.78 0.77 1,560 1
MARC 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 187,200 15
MAXS 2.10 -0.02 -0.94% 2.12 2.15 2.10 2.12 363,790 10
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.201 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.10 0 0
MBT 67.50 0.55 0.82% 66.95 68.20 67.50 66.95 233,184,669 3,846
MED 0.099 0.003 3.13% 0.095 0.10 0.099 0.096 8,780 5
MEDIC 0.205 0.004 1.99% 0.202 0.205 0.205 0.201 18,330 4
MEG 2.22 0.10 4.72% 2.12 2.24 2.22 2.12 22,619,610 511
MER 552.50 -9.50 -1.69% 567.00 568.50 552.50 562.00 211,261,985 3,308
MFC 2,478.00 -20.00 -0.80% 2,498.00 2,498.00 2,478.00 2,498.00 112,210 3
MFIN 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 2,000 1
MG 0.075 0.00 0.00% 0.075 0.075 0.075 0.075 750 1
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 0.084 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 7.04 0.06 0.86% 6.98 7.17 7.04 6.98 16,937,387 1,215
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.79 -0.01 -1.25% 0.80 0.80 0.79 0.80 6,474,410 54
MREIT 14.02 0.10 0.72% 13.92 14.04 14.02 13.92 16,913,920 373
MRSGI 1.06 0.01 0.95% 1.04 1.06 1.06 1.05 21,020 8
MVC 5.24 0.02 0.38% 5.10 5.24 5.24 5.22 32,183 12
MWC 35.85 0.85 2.43% 35.10 36.40 35.85 35.00 33,406,760 758
MWIDE 4.23 0.05 1.20% 4.18 4.30 4.23 4.18 3,956,750 163
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 97.00 -0.90 -0.92% 97.70 97.70 97.00 97.90 972,044 11
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 103.50 -0.50 -0.48% 103.50 103.50 103.50 104.00 484,380 6
MWP7A 101.90 0.40 0.39% 101.50 101.90 101.90 101.50 3,053 2
MWP7B 102.90 2.70 2.69% 102.90 102.90 102.90 100.20 2,058 2
MYNLD 19.68 0.04 0.20% 19.64 19.86 19.68 19.64 151,116,268 3,014
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
NIKL 3.72 0.00 0.00% 3.72 3.72 3.72 3.72 9,525,870 272
NOW 0.53 0.01 1.92% 0.52 0.53 0.53 0.52 66,180 19
NRCP 1.00 0.03 3.09% 0.99 1.04 1.00 0.97 1,576,180 79
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.50 -0.05 -0.15% 32.55 32.90 32.50 32.55 28,281,990 428
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 3,060 2
OPM 0.014 0.001 7.69% 0.014 0.014 0.014 0.013 76,300 12
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.455 0.00 0.00% 0.455 0.455 0.455 0.455 9,100 1
OV 0.008 0.0001 1.27% 0.0081 0.0083 0.008 0.0079 193,600 10
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 2.19 -0.04 -1.79% 2.23 2.24 2.19 2.23 1,882,240 185
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
PBB 7.00 -0.06 -0.85% 7.03 7.03 7.00 7.06 9,817 6
PBC 14.78 0.00 0.00% 14.80 14.80 14.78 14.78 29,572 2
PCOR 2.42 0.01 0.41% 2.42 2.43 2.42 2.41 1,809,450 98
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 3.53 0 0
PGOLD 41.30 1.30 3.25% 40.20 41.50 41.30 40.00 120,534,010 1,915
PHA 0.151 -0.005 -3.21% 0.151 0.155 0.151 0.156 69,590 19
PHC 1.62 -0.03 -1.82% 1.60 1.62 1.62 1.65 64,200 5
PHES 0.38 -0.005 -1.30% 0.38 0.38 0.38 0.385 15,200 2
PHN 14.94 0.00 0.00% 14.94 14.94 14.94 14.94 533,358 11
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.00 0.01 0.17% 5.99 6.00 6.00 5.99 11,981 7
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.99 0.00 0.00% 9.99 10.10 9.99 9.99 66,053,946 1,373
PMPC 7.50 -0.88 -10.50% 8.31 8.31 7.50 8.38 733,659 56
PNB 62.40 0.45 0.73% 61.90 62.60 62.40 61.95 21,123,393 759
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 15.06 -0.02 -0.13% 15.08 15.08 15.06 15.08 1,546,634 11
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.04 -0.04 -3.70% 1.08 1.08 1.04 1.08 208,130 51
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 989.00 0.00 0.00% 989.00 989.00 989.00 989.00 989,000 1
PRF4C 970.00 0.00 0.00% 985.00 985.00 970.00 970.00 2,731,200 13
PRF4D 985.00 5.00 0.51% 980.00 985.00 985.00 980.00 499,850 3
PRF4E 990.00 -1.00 -0.10% 990.00 990.00 990.00 991.00 495,000 1
PRIM 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 253,300 12
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
PRO 1,937.72 27.78 1.45% 1,912.91 1,942.40 1,912.91 1,909.94 572,744,602 10,433
PSB 53.45 0.10 0.19% 53.35 53.50 53.45 53.35 576,749 44
PSE 203.00 2.00 1.00% 204.00 204.00 203.00 201.00 406,430 11
PSEI 6,353.04 49.01 0.78% 6,341.98 6,436.11 6,341.98 6,304.03 6,495,716,390 63,748
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 8.18 -0.17 -2.04% 8.42 8.70 8.18 8.35 40,669,048 752
PXP 2.48 0.00 0.00% 2.49 2.50 2.48 2.48 529,810 22
RCB 22.90 0.10 0.44% 22.80 23.00 22.90 22.80 1,295,100 11
RCI 2.39 0.09 3.91% 2.39 2.39 2.39 2.30 9,560 1
RCR 7.10 0.06 0.85% 7.05 7.25 7.10 7.04 47,087,350 1,854
REDC 9.22 0.20 2.22% 9.02 9.22 9.22 9.02 12,708 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.43 0 0
RFM 5.41 -0.08 -1.46% 5.48 5.49 5.41 5.49 1,586,523 358
RLC 17.00 0.60 3.66% 16.58 17.10 17.00 16.40 19,980,934 1,193
RLT 0.096 0.00 0.00% 0.096 0.096 0.096 0.096 960 1
ROCK 2.57 -0.02 -0.77% 2.46 2.58 2.57 2.59 2,351,610 80
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 20.90 -0.10 -0.48% 21.00 21.50 20.90 21.00 46,986,295 816
SECB 67.25 0.25 0.37% 67.00 67.60 67.25 67.00 14,063,391 212
SEVN 35.00 0.40 1.16% 34.60 35.50 35.00 34.60 2,125,115 112
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.047 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.23 -0.02 -1.60% 1.20 1.25 1.23 1.25 14,840 7
SGP 28.25 0.25 0.89% 28.00 28.50 28.25 28.00 51,077,800 1,475
SHLPH 8.85 0.35 4.12% 8.50 8.85 8.85 8.50 2,212,339 244
SHNG 3.21 0.05 1.58% 3.20 3.27 3.21 3.16 246,870 7
SLF 4,880.00 80.00 1.67% 4,880.00 4,880.00 4,880.00 4,800.00 24,400 1
SLI 2.06 0.06 3.00% 2.05 2.06 2.06 2.00 12,310 2
SM 599.50 10.50 1.78% 590.00 605.00 599.50 589.00 246,235,760 2,554
SMC 67.60 0.10 0.15% 67.50 68.25 67.60 67.50 14,747,209 230
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 2,098,440 15
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.05 -0.95 -1.22% 78.00 78.00 77.05 78.00 236,143 6
SMC2O 79.00 0.50 0.64% 78.50 79.00 79.00 78.50 2,119,255 20
SMC2P 74.00 1.50 2.07% 73.50 74.00 74.00 72.50 1,287,100 4
SMC2Q 74.50 -0.45 -0.60% 74.50 74.50 74.50 74.95 46,190 4
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2S 73.50 0.00 0.00% 73.50 73.50 73.50 73.50 18,063,800 31
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 3,345,000 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.62 0.42 2.31% 18.22 18.62 18.62 18.20 66,634,286 1,157
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.24 -0.02 -0.19% 10.28 10.28 10.24 10.26 567,596 25
SPM 2.18 -0.01 -0.46% 2.18 2.18 2.18 2.19 43,600 1
SPNEC 1.42 -0.04 -2.74% 1.46 1.48 1.42 1.46 21,385,010 409
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.06 -0.01 -0.48% 2.07 2.19 2.06 2.07 81,410 8
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.20 -0.01 -0.83% 1.21 1.22 1.20 1.21 1,602,930 33
STN 1.90 0.10 5.56% 1.81 1.90 1.90 1.80 54,000 10
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.425 0.00 0.00% 0.425 0.425 0.425 0.425 4,250 1
SVC 3,437.69 1.78 0.05% 3,477.20 3,527.58 3,437.69 3,435.91 2,519,310,028 15,778
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.118 0.00 0.00% 0.115 0.118 0.118 0.118 3,480 3
TCB2A 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 123,228 1
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 9.00 0.01 0.11% 9.00 9.00 9.00 8.99 6,300 3
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.89 0 0
TECH 1.07 -0.09 -7.76% 1.16 1.18 1.07 1.16 9,195,620 257
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,248.00 23.00 1.88% 1,228.00 1,248.00 1,248.00 1,225.00 86,271,005 1,250
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
TFHI 53.50 0.45 0.85% 53.50 53.50 53.50 53.05 134,820 10
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 1.61 0.01 0.63% 1.60 1.62 1.61 1.60 367,420 50
TOPA1 100.20 0.10 0.10% 100.10 100.20 100.20 100.10 31,035 12
TOPA2 101.00 0.10 0.10% 100.90 101.00 101.00 100.90 99,911 6
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.08 -0.05 -4.42% 1.15 1.15 1.08 1.13 733,280 46
UBP 26.00 0.20 0.78% 25.40 26.10 26.00 25.80 3,085,345 95
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.0068 0 0
UPSON 0.70 0.01 1.45% 0.68 0.70 0.70 0.69 71,760 6
URC 60.10 0.15 0.25% 59.95 60.70 60.10 59.95 164,938,181 1,948
V 0.81 0.01 1.25% 0.80 0.81 0.81 0.80 45,310 4
VITA 0.51 0.01 2.00% 0.50 0.52 0.51 0.50 516,160 23
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 2.14 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 19.22 0 0
WEB 13.20 0.04 0.30% 13.18 13.50 13.20 13.16 13,090,678 193
WIN 0.28 -0.03 -9.68% 0.31 0.31 0.28 0.31 1,016,200 13
WLCON 5.71 0.03 0.53% 5.68 5.72 5.71 5.68 2,958,495 175
WPI 0.38 0.00 0.00% 0.38 0.38 0.38 0.38 15,200 2
X 0.22 0.00 0.00% 0.22 0.22 0.22 0.22 71,430 16
XG 2.73 -0.01 -0.37% 2.73 2.73 2.73 2.74 2,730 1
ZHI 0.051 0.00 0.00% 0.051 0.051 0.051 0.051 1,020 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 29, 2026 04:35:00 PM