PSEi
5,705.03
94.64 (1.69%)
PSE INDEX
21,751,870
3,345,335,814.07
24
6
0
16,084
2,812,964,730.05
2,458,610,624.26
ALL
3,185.31
39.76 (1.26%)
ALL SHARES
258,928,559
4,065,147,623.12
96
48
60
22,789
3,366,598,330.75
2,924,749,566.76
FIN
1,766.39
20.49 (1.17%)
FINANCIALS
2,710,193
230,553,968.98
10
8
1
3,531
171,828,791.61
113,254,720.06
HDG
4,201.06
20.60 (0.49%)
HOLDING FIRMS
3,530,984
217,146,277.86
9
6
10
2,642
151,673,000.30
0.00
IND
7,350.67
85.60 (1.18%)
INDUSTRIAL
134,946,604
2,795,433,790.65
28
14
20
6,213
2,674,622,958.47
2,654,774,751.70
M-O
19,094.13
347.19 (1.85%)
MINING & OIL
38,732,480
46,943,389.92
10
4
6
1,246
2,389,320.01
0.00
PRO
1,757.40
13.71 (0.79%)
PROPERTY
24,373,649
172,918,641.52
16
9
7
2,987
119,022,647.21
0.00
SVC
3,056.24
93.70 (3.16%)
SERVICES
53,698,647
601,677,499.36
21
6
14
6,119
247,052,687.72
156,720,095.00
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 1.95 0 0
ABA 0.295 0.00 0.00% 0.30 0.30 0.295 0.295 64,150 9
ABG 22.50 0.10 0.45% 22.40 23.40 22.50 22.40 1,971,365 109
ABS 2.50 0.00 0.00% 2.51 2.51 2.50 2.50 163,570 15
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
AC 538.50 8.50 1.60% 530.00 538.50 538.50 530.00 125,506,680 285
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.71 -0.02 -0.73% 2.72 2.72 2.71 2.73 1,896,260 113
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
ACENB 1,030.00 0.00 0.00% 1,030.00 1,030.00 1,030.00 1,030.00 10,300 1
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 0.00 0.00 0.00% 0.00 0.00 0.00 1,897.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,890.00 0 0
ACR 0.94 0.02 2.17% 0.92 0.95 0.94 0.92 1,985,950 92
AEV 39.00 0.75 1.96% 38.40 39.30 39.00 38.25 36,888,445 272
AGI 8.90 0.02 0.23% 8.87 8.94 8.90 8.88 1,683,169 85
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 5,250 1
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 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 0.00 0.00 0.00% 0.00 0.00 0.00 490.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 493.00 0 0
ALCPG 500.00 0.00 0.00% 500.00 500.00 500.00 500.00 10,000 2
ALCPH 511.00 0.50 0.10% 511.00 511.00 511.00 510.50 10,220 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.34 0.08 0.52% 15.20 15.36 15.34 15.26 66,321,266 731
ALL 3,185.31 39.76 1.26% 3,149.06 3,185.31 3,149.06 3,145.55 4,065,147,623 22,789
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.11 -0.02 -1.77% 1.13 1.14 1.11 1.13 69,990 11
ALTER 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 29,140 9
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 0.00 0.00 0.00% 0.00 0.00 0.00 16.92 0 0
AP 47.00 0.25 0.53% 46.85 47.80 47.00 46.75 11,989,655 163
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 20,000 1
APL 0.0058 0.0001 1.75% 0.0057 0.0059 0.0058 0.0057 191,900 12
APO 1.11 0.00 0.00% 1.09 1.13 1.11 1.11 200,260 21
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 10.90 0 0
APX 16.86 0.54 3.31% 16.44 16.90 16.86 16.32 7,407,456 277
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 0.015 5.88% 0.27 0.27 0.27 0.255 2,700 1
AREIT 36.90 0.10 0.27% 36.80 37.00 36.90 36.80 5,311,540 222
ASLAG 1.18 0.04 3.51% 1.15 1.20 1.18 1.14 788,180 38
AT 17.46 -0.04 -0.23% 17.32 17.76 17.46 17.50 18,764,696 346
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.39 0.005 1.30% 0.39 0.39 0.39 0.385 39,000 1
ATNB 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 390,000 8
AUB 46.20 0.20 0.43% 46.00 46.20 46.20 46.00 110,720 11
AXLM 2.56 0.00 0.00% 2.56 2.56 2.56 2.56 79,360 4
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
BC 6.50 0.10 1.56% 6.50 6.50 6.50 6.40 1,950 2
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 112.90 1.90 1.71% 111.00 113.00 112.90 111.00 39,817,156 889
BEL 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.03 0.001 3.45% 0.029 0.03 0.03 0.029 8,900 3
BKR 0.49 -0.01 -2.00% 0.49 0.49 0.49 0.50 980 2
BLOOM 2.01 0.09 4.69% 1.94 2.05 2.01 1.92 15,188,520 400
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.18 -0.52 -4.86% 10.68 10.68 10.18 10.70 81,686 7
BPI 93.95 0.95 1.02% 93.05 94.15 93.95 93.00 34,690,702 730
BRN 0.74 0.00 0.00% 0.71 0.74 0.74 0.74 14,280 8
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.60 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 0.00 103.00 0 0
BSC 0.106 0.00 0.00% 0.103 0.106 0.106 0.106 60,550 7
C 0.85 0.00 0.00% 0.86 0.86 0.85 0.85 2,560 2
CA 58.90 0.00 0.00% 58.90 58.90 58.90 58.90 589 1
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 49.00 -0.20 -0.41% 49.20 49.20 49.00 49.20 18,261,140 165
CDC 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 3,300 6
CEB 22.35 0.15 0.68% 22.50 22.50 22.35 22.20 3,450,570 147
CEBCP 27.85 0.75 2.77% 27.10 27.85 27.85 27.10 1,616,010 26
CEI 0.089 0.001 1.14% 0.089 0.089 0.089 0.088 890 1
CEU 14.24 0.00 0.00% 14.24 14.24 14.24 14.24 14,240 1
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 113,360 9
CIC 10.76 0.00 0.00% 10.76 10.76 10.76 10.76 2,152 1
CLI 1.96 0.01 0.51% 2.00 2.00 1.96 1.95 77,840 8
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
CNPF 32.50 -0.35 -1.07% 32.85 32.90 32.50 32.85 7,242,165 121
CNVRG 8.94 0.17 1.94% 8.77 8.95 8.94 8.77 7,631,384 178
COL 1.57 0.05 3.29% 1.55 1.57 1.57 1.52 141,230 19
COSCO 7.33 0.00 0.00% 7.33 7.48 7.33 7.33 170,536 40
CPG 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 306,600 7
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 40,590 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
CREC 4.51 0.00 0.00% 4.51 4.51 4.51 4.51 4,510 1
CREIT 2.92 0.03 1.04% 2.90 2.92 2.92 2.89 3,131,030 145
CROWN 1.89 0.00 0.00% 1.89 1.89 1.89 1.89 49,140 3
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.33 0.00 0.00% 0.325 0.335 0.33 0.33 247,150 9
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.60 -0.08 -0.68% 11.68 11.68 11.60 11.68 127,884 29
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 191,140 40
DDPR 93.25 -0.25 -0.27% 93.25 93.25 93.25 93.50 9,325 1
DELM 3.30 0.00 0.00% 3.30 3.30 3.30 3.30 6,600 2
DFNN 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 3,300 3
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.53 -0.01 -1.85% 0.54 0.54 0.53 0.54 633,940 94
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
DMC 7.26 0.10 1.40% 7.16 7.26 7.26 7.16 1,085,101 223
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 0.00 0.00 0.00% 0.00 0.00 0.00 4.72 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.36 0.00 0.00% 3.39 3.39 3.36 3.36 896,050 38
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.00 0.10 11.11% 0.89 1.00 1.00 0.90 5,740 4
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.325 0.005 1.56% 0.32 0.325 0.325 0.32 9,700 2
EEI 1.84 -0.06 -3.16% 1.90 1.90 1.84 1.90 9,380 4
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 96.00 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.024 0 0
ELI 0.106 0.004 3.92% 0.104 0.106 0.106 0.102 15,830 3
EMI 15.06 -0.14 -0.92% 15.20 15.20 15.06 15.20 166,382 16
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
EURO 1.16 0.00 0.00% 1.20 1.20 1.16 1.16 33,360 10
EW 9.98 0.02 0.20% 9.96 10.14 9.98 9.96 149,690 17
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 500 1
FB 44.60 0.10 0.22% 44.60 44.60 44.60 44.50 35,675 6
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 0.77 0.10 14.93% 0.78 0.79 0.77 0.67 11,506,180 215
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 3.80 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 807.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 20.45 0.45 2.25% 20.00 20.80 20.45 20.00 4,199,840 123
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.82 -0.01 -0.35% 2.83 2.83 2.82 2.83 465,290 27
FIN 1,766.39 20.49 1.17% 1,746.88 1,766.39 1,746.88 1,745.90 230,553,969 3,531
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.70 0.00 0.00% 0.70 0.71 0.70 0.70 15,560 6
FMETF 97.50 0.50 0.52% 97.50 97.50 97.50 97.00 154,050 20
FNI 1.67 0.00 0.00% 1.66 1.67 1.67 1.67 587,170 24
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.465 0 0
FPH 89.50 0.50 0.56% 89.00 89.50 89.50 89.00 1,364,882 9
FPI 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 6,000 2
FRUIT 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 2,600 4
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 0.081 0.00 0.00% 0.081 0.081 0.081 0.081 4,860 5
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
GLO 1,533.00 17.00 1.12% 1,515.00 1,533.00 1,533.00 1,516.00 29,943,540 296
GLOBA 1,908.00 0.00 0.00% 1,908.00 1,908.00 1,908.00 1,908.00 9,540 1
GLOBB 1,979.00 64.00 3.34% 1,979.00 1,979.00 1,979.00 1,915.00 19,790 2
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 3.21 0.00 0.00% 3.21 3.21 3.21 3.21 224,180 24
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.144 -0.002 -1.37% 0.146 0.154 0.144 0.146 110,070 27
GSMI 216.00 0.00 0.00% 216.40 217.00 216.00 216.00 233,672 49
GTCAP 425.00 7.00 1.67% 420.00 425.80 425.00 418.00 4,851,290 88
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 4,201.06 20.60 0.49% 4,183.28 4,209.03 4,183.28 4,180.46 217,146,278 2,642
HI 4.80 0.00 0.00% 4.80 4.80 4.80 4.80 14,400 2
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 1.37 -0.03 -2.14% 1.37 1.37 1.37 1.40 41,100 2
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 871.00 29.50 3.51% 846.50 876.50 871.00 841.50 342,494,050 3,242
IDC 0.56 0.00 0.00% 0.55 0.56 0.56 0.56 6,620 3
IMI 5.69 -0.06 -1.04% 5.75 5.80 5.69 5.75 2,261,180 310
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,350.67 85.60 1.18% 7,261.11 7,351.89 7,261.11 7,265.07 2,795,433,791 6,213
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.20 0.09 2.89% 3.11 3.25 3.20 3.11 3,209,690 138
IPM 1.67 0.00 0.00% 1.67 1.67 1.67 1.67 3,340 2
IPO 7.12 0.00 0.00% 7.12 7.12 7.12 7.12 2,848 2
IS 0.124 -0.004 -3.13% 0.124 0.124 0.124 0.128 13,640 3
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
JFC 140.50 0.60 0.43% 139.90 140.70 140.50 139.90 6,874,336 988
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 17.06 0.46 2.77% 16.60 17.20 17.06 16.60 19,048,556 217
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.80 0.00 0.00% 1.79 1.80 1.80 1.80 37,740 10
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.44 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.36 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.20 0.04 0.39% 10.16 10.20 10.20 10.16 72,192 42
LC 0.219 0.005 2.34% 0.214 0.22 0.219 0.214 237,410 13
LCB 0.224 0.01 4.67% 0.214 0.224 0.224 0.214 4,380 2
LFM 22.85 0.85 3.86% 21.00 22.85 22.85 22.00 6,580 3
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.36 -0.02 -5.26% 0.38 0.38 0.36 0.38 25,450 3
LOTO 1.48 0.00 0.00% 1.48 1.48 1.48 1.48 153,920 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.021 0 0
LPZ 4.90 0.00 0.00% 4.90 4.90 4.90 4.90 68,600 3
LSC 0.65 0.02 3.17% 0.64 0.65 0.65 0.63 1,290 2
LTG 15.38 -0.18 -1.16% 15.56 15.56 15.38 15.56 2,943,290 307
LTL 1.19 -0.01 -0.83% 1.20 1.20 1.19 1.20 11,953,540 66
M-O 19,094.13 347.19 1.85% 18,724.17 19,134.86 18,724.17 18,746.94 46,943,390 1,246
MA 0.0084 0.00 0.00% 0.0084 0.0084 0.0084 0.0084 67,200 4
MAB 0.0089 -0.0001 -1.11% 0.0089 0.0089 0.0089 0.009 26,700 3
MAC 3.30 0.00 0.00% 3.30 3.30 3.30 3.30 26,400 4
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.44 0 0
MAH 0.58 0.01 1.75% 0.58 0.58 0.58 0.57 580 1
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.75 -0.01 -1.32% 0.75 0.75 0.75 0.76 750 1
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.174 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 61.05 1.00 1.67% 60.20 61.35 61.05 60.05 20,104,464 1,393
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
MEDIC 0.232 0.001 0.43% 0.232 0.232 0.232 0.231 2,320 1
MEG 2.17 0.01 0.46% 2.16 2.19 2.17 2.16 3,578,650 159
MER 428.20 13.20 3.18% 416.00 430.20 428.20 415.00 17,337,180 505
MFC 2,580.00 -20.00 -0.77% 2,580.00 2,580.00 2,580.00 2,600.00 25,800 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.072 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 6.23 0.04 0.65% 6.18 6.27 6.23 6.19 2,522,330 392
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 19,930 13
MREIT 13.42 0.02 0.15% 13.40 13.44 13.42 13.40 581,998 131
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 32.70 0.85 2.67% 31.50 32.70 32.70 31.85 4,870,300 192
MWIDE 5.18 -0.06 -1.15% 5.24 5.27 5.18 5.24 699,348 64
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 100.70 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP6C 104.00 -4.00 -3.70% 104.00 104.00 104.00 108.00 37,440 3
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.20 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.90 0 0
MYNLD 16.16 0.46 2.93% 15.70 16.16 16.16 15.70 16,280,190 428
NI 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 6,000 3
NIKL 4.01 0.14 3.62% 3.87 4.02 4.01 3.87 3,711,250 167
NOW 0.36 0.00 0.00% 0.36 0.36 0.36 0.36 10,800 2
NRCP 1.21 0.02 1.68% 1.21 1.21 1.21 1.19 1,210 1
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.80 0.35 1.02% 34.50 34.95 34.80 34.45 511,270 38
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 1,400 1
ORE 0.54 0.02 3.85% 0.53 0.54 0.54 0.52 26,260 9
OV 0.0097 0.00 0.00% 0.0097 0.0097 0.0097 0.0097 29,100 2
PA 1.02 -0.28 -21.54% 0.97 1.02 1.02 1.30 2,950 3
PAL 3.61 -0.04 -1.10% 3.65 3.65 3.61 3.65 116,440 26
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 6.95 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.20 -0.05 -2.22% 2.25 2.25 2.20 2.25 643,230 32
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.99 0.00 0.00% 4.99 4.99 4.99 4.99 9,980 2
PGOLD 40.70 0.70 1.75% 40.05 40.90 40.70 40.00 2,287,680 152
PHA 0.00 0.00 0.00% 0.00 0.00 0.00 0.152 0 0
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.00 0 0
PHR 0.217 -0.001 -0.46% 0.218 0.219 0.217 0.218 967,750 58
PIZZA 4.90 0.00 0.00% 4.90 4.90 4.90 4.90 39,200 3
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.68 0.38 5.21% 7.30 7.79 7.68 7.30 5,515,398 490
PMPC 7.49 0.21 2.88% 7.49 7.49 7.49 7.28 749 1
PNB 75.00 1.20 1.63% 73.80 75.00 75.00 73.80 2,887,003 119
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 16.58 0.38 2.35% 16.22 16.58 16.58 16.20 11,380 5
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.40 0 0
PREIT 0.89 -0.02 -2.20% 0.91 0.91 0.89 0.91 267,690 47
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 0.00 0.00% 989.50 990.00 990.00 990.00 19,795 2
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 955.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 992.50 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 986.50 0 0
PRF4E 986.50 -0.50 -0.05% 986.50 986.50 986.50 987.00 49,325 2
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
PRO 1,757.40 13.71 0.79% 1,742.44 1,757.44 1,740.15 1,743.69 172,918,642 2,987
PSB 51.25 -0.15 -0.29% 51.40 51.40 51.25 51.40 3,077 2
PSE 0.00 0.00 0.00% 0.00 0.00 0.00 206.00 0 0
PSEI 5,705.03 94.64 1.69% 5,620.99 5,705.03 5,620.99 5,610.39 3,345,335,814 16,084
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 11.00 0.14 1.29% 10.78 11.18 11.00 10.86 15,186,468 217
PXP 2.81 -0.04 -1.40% 2.86 2.91 2.81 2.85 163,760 21
RCB 21.05 0.05 0.24% 21.05 21.05 21.05 21.00 631,500 1
RCI 2.32 0.01 0.43% 2.30 2.32 2.32 2.31 99,480 6
RCR 6.33 0.05 0.80% 6.28 6.34 6.33 6.28 2,866,437 469
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.60 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 4.97 0.01 0.20% 4.92 4.97 4.97 4.96 720,110 35
RLC 16.24 0.04 0.25% 16.20 16.24 16.24 16.20 68,298,294 58
RLT 0.107 0.00 0.00% 0.107 0.107 0.107 0.107 1,070 1
ROCK 2.60 0.05 1.96% 2.55 2.60 2.60 2.55 243,470 10
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 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
SCC 11.50 0.50 4.55% 10.80 11.52 11.50 11.00 15,304,848 587
SECB 61.70 0.15 0.24% 61.55 61.75 61.70 61.55 148,074 28
SEVN 31.00 1.00 3.33% 30.00 31.00 31.00 30.00 33,280 6
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.048 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
SGI 1.17 -0.03 -2.50% 1.17 1.17 1.17 1.20 1,170 1
SGP 22.55 0.55 2.50% 22.00 22.65 22.55 22.00 10,769,495 208
SHLPH 8.00 -0.08 -0.99% 8.08 8.09 8.00 8.08 1,840,634 181
SHNG 2.88 -0.02 -0.69% 2.90 2.90 2.88 2.90 650,080 9
SLF 4,700.00 -10.00 -0.21% 4,710.00 4,710.00 4,700.00 4,710.00 117,560 3
SLI 1.74 -0.01 -0.57% 1.75 1.75 1.74 1.75 5,240 3
SM 517.00 -5.50 -1.05% 522.50 522.50 517.00 522.50 21,390,320 709
SMC 62.10 0.60 0.98% 61.50 62.45 62.10 61.50 327,559 107
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 80.80 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2O 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 102,180 5
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2V 76.30 -0.15 -0.20% 76.45 76.45 76.30 76.45 180,953 9
SMC2W 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 21,560 2
SMC2X 78.40 0.10 0.13% 78.50 78.50 78.40 78.30 501,800 3
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 16.08 0.26 1.64% 15.82 16.08 16.08 15.82 8,259,960 433
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.00 -0.05 -0.55% 8.90 9.00 9.00 9.05 107,710 12
SPM 2.21 0.00 0.00% 2.21 2.21 2.21 2.21 8,840 1
SPNEC 1.15 0.01 0.88% 1.14 1.15 1.15 1.14 330,320 32
SRDC 36.30 -4.00 -9.93% 36.30 36.30 36.30 40.30 10,890 3
SSI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.26 0.00 0.00% 1.26 1.26 1.26 1.26 538,020 3
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
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 0.40 0 0
SVC 3,056.24 93.70 3.16% 2,977.49 3,062.29 2,977.49 2,962.54 601,677,499 6,119
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 -0.001 -0.86% 0.116 0.116 0.115 0.116 2,310 2
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.06 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 8.61 0 0
TCB2D 7.47 0.00 0.00% 7.47 7.47 7.47 7.47 8,217 10
TECH 1.17 0.06 5.41% 1.09 1.19 1.17 1.11 5,036,120 208
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,139.00 28.00 2.52% 1,119.00 1,140.00 1,139.00 1,111.00 23,051,635 486
TFC 64.20 2.30 3.72% 64.20 64.20 64.20 61.90 3,852 6
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 0 0
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 1.66 0.01 0.61% 1.65 1.66 1.66 1.65 114,250 4
TOPA1 100.00 0.05 0.05% 100.00 100.00 100.00 99.95 39,000 1
TOPA2 100.20 -0.10 -0.10% 100.30 100.30 100.20 100.30 59,119 4
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.40 0.11 8.53% 1.26 1.40 1.40 1.29 423,000 29
UBP 20.55 -0.45 -2.14% 21.00 21.00 20.55 21.00 85,935 13
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 0.0093 0.0004 4.49% 0.009 0.0093 0.0093 0.0089 175,000 8
UPSON 0.77 0.01 1.32% 0.76 0.77 0.77 0.76 456,110 22
URC 57.80 0.80 1.40% 57.00 57.95 57.80 57.00 7,859,966 413
V 1.26 -0.03 -2.33% 1.26 1.26 1.26 1.29 7,560 3
VITA 0.49 0.01 2.08% 0.49 0.49 0.49 0.48 53,900 2
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 20.00 1.60 8.70% 20.10 20.10 20.00 18.40 60,150 3
WEB 13.82 -0.08 -0.58% 13.54 13.96 13.82 13.90 9,089,436 64
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.55 0.05 0.91% 5.50 5.56 5.55 5.50 443,207 50
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.206 0.006 3.00% 0.20 0.206 0.206 0.20 23,880 5
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.076 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 09, 2026 10:54:16 AM