PSEi
5,795.14
-19.42 (-0.33%)
PSE INDEX
79,240,019
7,774,401,576.43
15
12
3
49,009
5,710,386,285.97
1,068,315,283.02
ALL
3,246.44
-6.91 (-0.21%)
ALL SHARES
839,557,367
8,892,286,773.91
77
105
62
74,190
5,909,964,303.61
1,099,815,283.02
FIN
1,808.49
-1.95 (-0.11%)
FINANCIALS
14,059,217
586,919,133.91
7
11
4
16,014
177,189,420.21
97,808,471.46
HDG
4,098.55
-20.10 (-0.49%)
HOLDING FIRMS
30,220,233
5,575,410,939.68
8
17
11
12,642
4,919,215,564.22
511,255,599.61
IND
7,662.40
-1.81 (-0.02%)
INDUSTRIAL
113,680,448
1,002,686,874.54
29
27
13
17,791
487,837,655.35
365,920,000.00
M-O
21,212.02
-122.60 (-0.57%)
MINING & OIL
450,389,270
354,603,738.92
5
13
5
6,153
37,151,275.64
0.00
PRO
1,778.50
7.92 (0.45%)
PROPERTY
99,328,891
316,381,680.59
15
11
14
7,250
71,645,002.55
0.00
SVC
3,140.47
-23.24 (-0.73%)
SERVICES
128,986,002
1,054,506,353.83
12
25
10
14,192
216,620,118.54
124,831,211.95
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 2.10 0.00 0.00% 2.09 2.10 2.10 2.10 110,380 6
ABA 0.325 -0.005 -1.52% 0.32 0.33 0.325 0.33 755,950 50
ABG 63.50 0.50 0.79% 63.05 63.80 63.50 63.00 53,496,221 544
ABS 2.57 -0.08 -3.02% 2.65 2.65 2.57 2.65 123,780 16
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.46 0 0
AC 485.00 -5.00 -1.02% 495.00 498.40 485.00 490.00 179,755,792 2,511
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
ACEN 2.73 0.03 1.11% 2.72 2.77 2.73 2.70 4,415,090 258
ACENA 1,007.00 31.00 3.18% 1,007.00 1,007.00 1,007.00 976.00 20,140 1
ACENB 1,040.00 10.00 0.97% 1,039.00 1,040.00 1,040.00 1,030.00 51,955 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 2,472.00 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 1,920.00 0 0
ACPB4 1,900.00 -10.00 -0.52% 1,900.00 1,900.00 1,900.00 1,910.00 19,000 1
ACR 1.22 -0.13 -9.63% 1.35 1.37 1.22 1.35 12,928,950 369
AEV 37.70 0.70 1.89% 37.00 37.75 37.70 37.00 65,780,405 1,078
AGI 8.85 -0.05 -0.56% 8.90 8.90 8.85 8.90 1,408,201 44
AGIW 1.05 -0.01 -0.94% 1.05 1.05 1.05 1.06 116,550 4
ALCO 0.43 -0.02 -4.44% 0.45 0.45 0.43 0.45 48,400 5
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 488.00 -2.00 -0.41% 488.00 488.00 488.00 490.00 146,400 1
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 490.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
ALI 15.06 -0.06 -0.40% 15.12 15.30 15.06 15.12 93,845,736 1,433
ALL 3,246.44 -6.91 -0.21% 3,258.40 3,265.29 3,246.28 3,253.35 8,892,286,774 74,190
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 0.03 2.68% 1.16 1.16 1.15 1.12 50,550 29
ALTER 0.67 -0.03 -4.29% 0.70 0.70 0.67 0.70 1,545,760 52
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
ANS 16.98 0.20 1.19% 16.48 16.98 16.98 16.78 225,060 18
AP 45.35 0.10 0.22% 45.25 46.20 45.35 45.25 83,552,705 836
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 0.106 0 0
APL 0.006 0.0001 1.69% 0.006 0.006 0.006 0.0059 140,900 13
APO 1.52 -0.08 -5.00% 1.63 1.65 1.52 1.60 2,581,590 138
APVI 11.00 -0.20 -1.79% 11.00 11.00 11.00 11.20 11,000 2
APX 18.34 0.30 1.66% 18.10 18.36 18.34 18.04 90,381,832 1,787
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.295 -0.015 -4.84% 0.315 0.32 0.295 0.31 84,000 9
AREIT 37.50 0.40 1.08% 37.10 37.50 37.50 37.10 11,596,325 406
ASLAG 1.07 -0.02 -1.83% 1.08 1.09 1.07 1.09 657,320 22
AT 21.00 0.05 0.24% 21.25 21.50 21.00 20.95 130,575,980 1,259
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.385 0.005 1.32% 0.39 0.39 0.385 0.38 312,850 11
ATNB 0.385 0.00 0.00% 0.39 0.39 0.385 0.385 77,500 2
AUB 47.50 -0.70 -1.45% 48.20 48.20 47.50 48.20 1,301,675 47
AXLM 2.80 -0.01 -0.36% 2.81 2.81 2.80 2.81 406,590 13
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.295 0 0
BC 0.00 0.00 0.00% 0.00 0.00 0.00 7.55 0 0
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 8.33 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 114.00 2.00 1.79% 112.20 114.70 114.00 112.00 164,234,105 4,045
BEL 1.10 0.00 0.00% 1.10 1.11 1.10 1.10 568,330 16
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.03 0.00 0.00% 0.03 0.031 0.03 0.03 509,700 10
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
BLOOM 1.92 -0.05 -2.54% 1.97 1.98 1.92 1.97 33,999,160 517
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.30 0.00 0.00% 10.52 10.52 10.30 10.30 1,056,240 27
BPI 97.70 -1.20 -1.21% 98.90 98.90 97.70 98.90 102,701,138 3,007
BRN 0.85 0.00 0.00% 0.82 0.87 0.85 0.85 63,850 19
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 14,280 4
BSC 0.107 0.00 0.00% 0.105 0.107 0.107 0.107 150,370 12
C 0.86 -0.02 -2.27% 0.84 0.86 0.86 0.88 212,580 9
CA 0.00 0.00 0.00% 0.00 0.00 0.00 58.95 0 0
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 9.27 0 0
CBC 51.90 -0.10 -0.19% 52.00 52.00 51.90 52.00 5,508,689 184
CDC 0.60 -0.01 -1.64% 0.59 0.60 0.60 0.61 5,910 4
CEB 21.55 -0.15 -0.69% 21.80 22.00 21.55 21.70 11,423,170 656
CEBCP 23.50 0.50 2.17% 23.00 23.50 23.50 23.00 633,600 9
CEI 0.092 0.00 0.00% 0.089 0.092 0.092 0.092 105,080 8
CEU 15.10 0.10 0.67% 15.10 15.10 15.10 15.00 22,002 4
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.20 -0.01 -0.83% 1.20 1.21 1.20 1.21 856,650 30
CIC 10.88 0.22 2.06% 10.66 10.96 10.88 10.66 72,636 9
CLI 2.00 0.00 0.00% 2.00 2.01 2.00 2.00 772,810 42
CLIA1 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 9,900 1
CLIA2 1,030.00 40.00 4.04% 1,030.00 1,030.00 1,030.00 990.00 10,300 1
CNPF 33.00 0.10 0.30% 32.90 33.00 33.00 32.90 17,397,380 113
CNVRG 9.12 0.07 0.77% 9.05 9.14 9.12 9.05 7,544,720 651
COL 1.43 -0.04 -2.72% 1.47 1.47 1.43 1.47 239,550 14
COSCO 7.52 0.00 0.00% 7.56 7.57 7.52 7.52 2,675,198 171
CPG 0.60 0.00 0.00% 0.59 0.61 0.60 0.60 2,940,910 42
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
CREC 4.86 0.01 0.21% 4.86 4.86 4.86 4.85 131,050 9
CREIT 2.89 0.00 0.00% 2.93 2.93 2.89 2.89 6,195,190 364
CROWN 1.86 -0.06 -3.13% 1.93 1.94 1.86 1.92 478,090 36
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.78 -0.08 -0.67% 11.86 11.86 11.78 11.86 804,584 34
DDMPR 1.04 0.01 0.97% 1.02 1.04 1.04 1.03 2,183,810 97
DDPR 95.20 0.20 0.21% 94.50 95.20 95.20 95.00 2,358,945 26
DELM 3.43 -0.37 -9.74% 3.43 3.43 3.43 3.80 3,430 1
DFNN 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 6,630 7
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.61 -0.01 -1.61% 0.62 0.62 0.61 0.62 1,503,620 128
DIZ 4.30 0.00 0.00% 4.30 4.30 4.30 4.30 38,700 1
DMC 7.70 0.01 0.13% 7.70 7.78 7.70 7.69 26,119,176 490
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 4.78 0.03 0.63% 4.78 4.78 4.78 4.75 28,680 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.39 0.01 0.30% 3.41 3.42 3.39 3.38 3,401,200 135
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 0.02 2.15% 0.93 0.95 0.95 0.93 3,780 3
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
ECVC 0.335 -0.01 -2.90% 0.345 0.345 0.335 0.345 110,850 8
EEI 1.95 -0.04 -2.01% 1.99 1.99 1.95 1.99 169,810 7
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.20 2.20 2.34% 96.20 96.20 96.20 94.00 1,924 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 0.028 0.002 7.69% 0.026 0.028 0.028 0.026 10,800 3
ELI 0.102 -0.001 -0.97% 0.104 0.104 0.102 0.103 178,330 16
EMI 15.42 0.12 0.78% 15.32 15.44 15.42 15.30 3,034,278 127
ENEX 3.81 -0.09 -2.31% 3.83 3.83 3.81 3.90 167,470 12
EURO 1.16 -0.07 -5.69% 1.23 1.23 1.16 1.23 20,460 7
EW 10.14 -0.02 -0.20% 10.14 10.24 10.14 10.16 6,115,426 127
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
FB 43.40 0.40 0.93% 43.10 43.90 43.40 43.00 3,023,650 65
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 0.02 3.13% 0.64 0.67 0.66 0.64 2,182,580 105
FDC 4.03 0.00 0.00% 4.00 4.03 4.03 4.03 20,030 2
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
FDCPB 991.00 0.00 0.00% 991.00 991.00 991.00 991.00 99,100 1
FERRO 3.82 0.01 0.26% 3.83 3.83 3.82 3.81 15,290 2
FEU 802.00 2.00 0.25% 799.00 802.00 802.00 800.00 1,591,555 17
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 20.10 -0.70 -3.37% 20.85 21.20 20.10 20.80 7,251,335 306
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.87 0.00 0.00% 2.88 2.88 2.87 2.87 914,600 50
FIN 1,808.49 -1.95 -0.11% 1,811.22 1,814.75 1,796.03 1,810.44 586,919,134 16,014
FJP 2.52 -0.03 -1.18% 2.52 2.52 2.52 2.55 63,000 2
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 108,310 16
FMETF 98.50 0.00 0.00% 98.50 99.00 98.50 98.50 838,025 79
FNI 2.13 -0.03 -1.39% 2.18 2.18 2.13 2.16 3,301,260 141
FOOD 0.435 0.00 0.00% 0.405 0.435 0.435 0.435 79,050 8
FPH 90.00 -0.50 -0.55% 90.00 90.45 90.00 90.50 7,375,679 101
FPI 0.28 -0.035 -11.11% 0.28 0.28 0.28 0.315 2,800 1
FRUIT 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 45,440 10
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 0.089 -0.003 -3.26% 0.092 0.099 0.089 0.092 84,010 14
GERI 0.63 0.05 8.62% 0.60 0.63 0.63 0.58 40,860 3
GLO 1,585.00 -2.00 -0.13% 1,590.00 1,590.00 1,585.00 1,587.00 30,524,630 687
GLOBA 1,949.00 -1.00 -0.05% 1,949.00 1,949.00 1,949.00 1,950.00 9,745 1
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,980.00 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 3.71 -0.04 -1.07% 3.75 3.75 3.71 3.75 512,040 40
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.80 0 0
GPH 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 1,006 2
GREEN 0.00 0.00 0.00% 0.00 0.00 0.00 0.153 0 0
GSMI 213.40 -1.00 -0.47% 212.00 217.00 213.40 214.40 5,271,628 186
GTCAP 428.00 13.00 3.13% 417.00 428.00 428.00 415.00 62,370,030 1,918
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 1,000.00 0.00 0.00% 1,000.00 1,002.00 1,000.00 1,000.00 269,970 9
HDG 4,098.55 -20.10 -0.49% 4,128.75 4,133.78 4,069.87 4,118.65 5,575,410,940 12,642
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.98 0 0
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 2.22% 1.33 1.38 1.38 1.35 589,710 24
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 900.00 -7.50 -0.83% 911.00 917.50 900.00 907.50 611,172,245 4,625
IDC 0.59 0.00 0.00% 0.58 0.59 0.59 0.59 157,370 12
IMI 7.99 0.19 2.44% 7.80 8.14 7.99 7.80 35,333,507 1,005
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.82 0 0
IND 7,662.40 -1.81 -0.02% 7,666.69 7,706.82 7,638.91 7,664.21 1,002,686,875 17,791
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 4.12 0.42 11.35% 3.71 4.13 4.12 3.70 59,541,130 1,323
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
IPO 6.92 -0.24 -3.35% 7.15 7.15 6.92 7.16 120,809 14
IS 0.139 0.004 2.96% 0.13 0.139 0.139 0.135 1,204,230 77
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
JFC 143.90 -0.10 -0.07% 144.00 144.20 143.90 144.00 28,043,384 1,342
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 1,010.00 5.00 0.50% 1,010.00 1,010.00 1,010.00 1,005.00 5,050 1
JGS 18.94 0.04 0.21% 18.92 18.94 18.94 18.90 8,416,556 248
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.83 -0.03 -1.61% 1.82 1.85 1.83 1.86 347,330 34
KEP 2.46 0.00 0.00% 2.46 2.46 2.46 2.46 2,460 1
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 1.42 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.97 -0.03 -0.38% 8.01 8.01 7.97 8.00 43,934 39
LC 0.238 -0.017 -6.67% 0.255 0.255 0.238 0.255 15,905,200 462
LCB 0.234 -0.012 -4.88% 0.246 0.246 0.234 0.246 781,490 16
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 21.90 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.45 -0.04 -8.16% 0.49 0.49 0.45 0.49 634,650 46
LOTO 1.60 0.10 6.67% 1.59 1.60 1.60 1.50 19,150 8
LPC 0.017 -0.003 -15.00% 0.02 0.02 0.017 0.02 27,100 9
LPZ 5.41 0.00 0.00% 5.41 5.49 5.41 5.41 280,923 11
LSC 0.64 -0.02 -3.03% 0.64 0.64 0.64 0.66 3,200 1
LTG 15.26 -0.02 -0.13% 15.28 15.30 15.26 15.28 23,994,592 740
LTL 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
M-O 21,212.02 -122.60 -0.57% 21,460.81 21,570.06 21,068.12 21,334.62 354,603,739 6,153
MA 0.0088 -0.0004 -4.35% 0.0091 0.0091 0.0088 0.0092 326,400 10
MAB 0.0088 -0.0002 -2.22% 0.0088 0.0088 0.0088 0.009 431,200 3
MAC 3.52 0.00 0.00% 3.63 3.63 3.52 3.52 120,290 18
MACAY 5.45 0.00 0.00% 5.45 5.45 5.45 5.45 20,165 4
MAH 0.63 0.00 0.00% 0.63 0.69 0.63 0.63 45,940 30
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.79 0.00 0.00% 0.79 0.80 0.79 0.79 304,820 37
MAXS 2.08 0.02 0.97% 2.08 2.08 2.08 2.06 22,860 3
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.181 0 0
MBC 5.49 0.00 0.00% 5.49 5.49 5.49 5.49 549 1
MBT 61.00 -1.10 -1.77% 62.00 62.10 61.00 62.10 139,473,695 7,004
MED 0.098 -0.007 -6.67% 0.105 0.105 0.098 0.105 3,010 3
MEDIC 0.226 0.00 0.00% 0.227 0.227 0.226 0.226 36,180 4
MEG 2.13 0.02 0.95% 2.11 2.13 2.13 2.11 3,659,480 172
MER 463.00 -7.00 -1.49% 470.00 473.40 463.00 470.00 78,716,980 1,688
MFC 2,650.00 -2.00 -0.08% 2,652.00 2,652.00 2,650.00 2,652.00 795,040 7
MFIN 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 7,400 2
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 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 0.148 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 6.16 0.00 0.00% 6.16 6.25 6.16 6.16 5,302,289 747
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.68 0.01 1.49% 0.67 0.68 0.68 0.67 41,828,040 71
MREIT 13.60 0.12 0.89% 13.48 13.80 13.60 13.48 5,418,092 411
MRSGI 1.07 -0.01 -0.93% 1.08 1.08 1.07 1.08 9,580 4
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.25 0 0
MWC 33.95 -0.05 -0.15% 34.00 34.35 33.95 34.00 57,352,480 916
MWIDE 5.38 -0.02 -0.37% 5.40 5.40 5.38 5.40 2,744,913 105
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 0.00 101.00 0 0
MWP6B 100.00 -2.40 -2.34% 101.00 101.00 100.00 102.40 484,242 12
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 105.90 0 0
MWP7A 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 990 1
MWP7B 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 50,000 1
MYNLD 16.98 0.04 0.24% 16.94 17.00 16.98 16.94 6,754,954 746
NI 0.57 0.03 5.56% 0.54 0.60 0.57 0.54 141,470 44
NIKL 4.20 0.07 1.69% 4.15 4.23 4.20 4.13 6,788,080 323
NOW 0.39 -0.01 -2.50% 0.40 0.405 0.39 0.40 234,350 21
NRCP 1.31 0.00 0.00% 1.31 1.34 1.31 1.31 412,500 29
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.75 0.25 0.70% 35.40 35.90 35.75 35.50 13,808,330 321
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 234,600 7
OPM 0.017 -0.001 -5.56% 0.018 0.018 0.017 0.018 1,363,500 94
OPMB 0.017 -0.001 -5.56% 0.018 0.018 0.017 0.018 1,279,000 24
ORE 0.58 -0.02 -3.33% 0.60 0.60 0.58 0.60 417,700 18
OV 0.01 -0.001 -9.09% 0.011 0.012 0.01 0.011 1,007,300 52
PA 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,050 1
PAL 3.60 -0.04 -1.10% 3.64 3.64 3.60 3.64 5,006,040 284
PAX 3.18 -0.02 -0.63% 3.20 3.20 3.18 3.20 191,060 8
PBB 6.92 0.01 0.14% 6.91 6.92 6.92 6.91 15,895 6
PBC 14.72 -0.04 -0.27% 14.76 14.76 14.72 14.76 296,044 10
PCOR 2.26 -0.02 -0.88% 2.29 2.29 2.26 2.28 968,090 71
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.90 -0.15 -2.97% 5.05 5.05 4.90 5.05 1,069,583 47
PGOLD 40.00 0.10 0.25% 40.00 40.05 40.00 39.90 83,641,110 1,450
PHA 0.172 0.00 0.00% 0.172 0.173 0.172 0.172 46,330 9
PHC 1.62 0.00 0.00% 1.63 1.63 1.62 1.62 17,830 3
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
PHR 0.181 -0.001 -0.55% 0.179 0.219 0.181 0.182 5,558,520 309
PIZZA 5.15 0.01 0.19% 5.14 5.15 5.15 5.14 16,479 5
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 8.29 0.01 0.12% 8.40 8.70 8.29 8.28 23,579,333 957
PMPC 7.14 -0.11 -1.52% 7.25 7.25 7.14 7.25 23,607 11
PNB 78.00 0.00 0.00% 78.30 79.30 78.00 78.00 39,810,227 704
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 15.80 0.00 0.00% 15.60 15.80 15.80 15.80 98,400 6
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.01 -0.02 -1.94% 1.03 1.03 1.01 1.03 115,730 33
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 0.00 975.00 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 0.00 985.00 0 0
PRF4D 988.00 0.00 0.00% 988.00 988.00 988.00 988.00 256,880 2
PRF4E 987.00 0.00 0.00% 987.00 987.00 987.00 987.00 246,750 2
PRIM 1.13 0.01 0.89% 1.01 1.13 1.13 1.12 7,090 6
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PRO 1,778.50 7.92 0.45% 1,774.74 1,785.65 1,772.55 1,770.58 316,381,681 7,250
PSB 51.50 -0.30 -0.58% 51.80 51.80 51.50 51.80 25,230 16
PSE 210.00 2.00 0.96% 210.00 210.00 210.00 208.00 15,220,800 42
PSEI 5,795.14 -19.42 -0.33% 5,826.48 5,842.03 5,795.14 5,814.56 7,774,401,576 49,009
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 12.70 -0.38 -2.91% 13.20 13.22 12.70 13.08 85,977,940 1,127
PXP 3.25 0.00 0.00% 3.34 3.34 3.25 3.25 1,077,930 65
RCB 22.50 -0.50 -2.17% 22.50 22.50 22.50 23.00 71,895 5
RCI 3.09 0.09 3.00% 3.00 3.14 3.09 3.00 305,670 35
RCR 6.73 0.00 0.00% 6.73 6.82 6.73 6.73 22,726,483 1,197
REDC 9.61 -0.08 -0.83% 9.55 9.61 9.61 9.69 66,438 15
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.11 -0.07 -1.35% 5.15 5.20 5.11 5.18 1,769,259 345
RLC 16.70 0.00 0.00% 16.72 16.88 16.70 16.70 15,809,408 160
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.115 0 0
ROCK 2.77 -0.09 -3.15% 2.84 2.84 2.77 2.86 230,520 15
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 3.20 0.12 3.90% 3.07 3.20 3.20 3.08 117,190 7
SCC 16.24 0.02 0.12% 16.22 16.60 16.24 16.22 25,418,376 882
SECB 63.15 0.85 1.36% 62.50 63.45 63.15 62.30 2,246,066 86
SEVN 30.65 -0.45 -1.45% 31.10 31.10 30.65 31.10 49,130 8
SFI 0.052 0.00 0.00% 0.052 0.052 0.052 0.052 62,400 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SGI 1.13 -0.03 -2.59% 1.16 1.16 1.13 1.16 1,312,530 53
SGP 21.40 0.05 0.23% 21.55 21.95 21.40 21.35 29,476,000 1,020
SHLPH 8.19 -0.01 -0.12% 8.25 8.32 8.19 8.20 7,503,826 475
SHNG 3.00 0.03 1.01% 2.99 3.02 3.00 2.97 460,720 15
SLF 4,900.00 0.00 0.00% 4,900.00 4,900.00 4,900.00 4,900.00 24,500 1
SLI 1.90 0.01 0.53% 1.90 1.90 1.90 1.89 108,480 14
SM 504.50 -9.00 -1.75% 513.50 514.50 504.50 513.50 4,616,355,660 3,947
SMC 61.60 0.00 0.00% 61.60 62.00 61.60 61.60 14,170,485 346
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 81.80 0.00 0.00% 81.80 81.80 81.80 81.80 818 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 23,400 4
SMC2O 78.85 0.00 0.00% 78.85 78.85 78.85 78.85 37,848 5
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.30 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 75.50 0.50 0.67% 75.50 75.50 75.50 75.00 1,309,925 5
SMC2V 75.10 -2.90 -3.72% 78.00 78.00 75.10 78.00 1,537,431 12
SMC2W 79.00 0.00 0.00% 78.00 79.00 79.00 79.00 30,600 5
SMC2X 79.00 -0.40 -0.50% 79.40 79.40 79.00 79.40 53,138 6
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 16.24 0.14 0.87% 16.20 16.38 16.24 16.10 102,846,446 1,883
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.39 0.29 3.19% 9.06 9.39 9.39 9.10 24,587 10
SPM 2.21 -0.18 -7.53% 2.21 2.21 2.21 2.39 8,840 1
SPNEC 1.17 -0.02 -1.68% 1.19 1.19 1.17 1.19 6,320,520 131
SRDC 38.75 9.75 33.62% 28.75 42.50 38.75 29.00 640,825 104
SSI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 38,890 5
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 -0.01 -0.78% 1.29 1.29 1.28 1.29 295,690 42
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.40 -0.01 -2.44% 0.405 0.405 0.40 0.41 160,500 4
SVC 3,140.47 -23.24 -0.73% 3,173.02 3,186.35 3,140.47 3,163.71 1,054,506,354 14,192
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.125 -0.007 -5.30% 0.132 0.133 0.125 0.132 73,570 20
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 0.00 0.00 0.00% 0.00 0.00 0.00 8.31 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.47 0 0
TECH 1.64 0.25 17.99% 1.40 1.66 1.64 1.39 37,279,590 997
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,130.00 -8.00 -0.70% 1,133.00 1,139.00 1,130.00 1,138.00 53,658,140 1,733
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 51.45 -1.55 -2.92% 53.00 53.00 51.45 53.00 17,788 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 1.71 0.04 2.40% 1.67 1.73 1.71 1.67 945,090 34
TOPA1 99.65 0.00 0.00% 99.65 99.65 99.65 99.65 49,825 2
TOPA2 102.50 -0.20 -0.19% 102.70 102.70 102.50 102.70 12,301 4
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.62 -0.16 -8.99% 1.77 1.79 1.62 1.78 26,706,600 943
UBP 21.75 0.05 0.23% 21.60 22.00 21.75 21.70 955,125 19
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 0.0089 0.00 0.00% 0.0089 0.0089 0.0089 0.0089 142,400 5
UPSON 0.80 0.02 2.56% 0.79 0.80 0.80 0.78 107,520 19
URC 58.95 0.80 1.38% 58.15 59.65 58.95 58.15 94,085,675 2,018
V 1.46 0.07 5.04% 1.39 1.49 1.46 1.39 8,514,730 243
VITA 0.50 -0.01 -1.96% 0.50 0.51 0.50 0.51 116,020 12
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 1.91 0.01 0.53% 1.91 1.91 1.91 1.90 1,910 1
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.60 0.20 0.98% 18.60 20.60 20.60 20.40 77,222 11
WEB 14.22 -0.16 -1.11% 14.12 14.60 14.22 14.38 25,234,436 197
WIN 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 72,000 3
WLCON 5.60 -0.10 -1.75% 5.70 5.70 5.60 5.70 2,832,007 154
WPI 0.42 -0.02 -4.55% 0.42 0.42 0.42 0.44 4,200 1
X 0.222 0.00 0.00% 0.21 0.224 0.222 0.222 142,940 7
XG 2.60 0.00 0.00% 2.58 2.60 2.60 2.60 12,890 4
ZHI 0.07 -0.001 -1.41% 0.071 0.071 0.07 0.071 81,490 9

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 23, 2026 04:35:00 PM