PSEi
6,238.46
80.12 (1.30%)
PSE INDEX
100,197,748
3,976,440,808.77
19
9
2
75,316
1,208,528,769.11
585,008,449.17
ALL
3,435.23
38.88 (1.14%)
ALL SHARES
3,475,229,327
8,775,936,428.38
113
67
66
112,202
4,506,008,631.89
585,008,449.17
FIN
1,942.01
5.32 (0.27%)
FINANCIALS
10,312,130
749,313,749.81
9
7
6
19,046
209,580,175.45
86,734,461.93
HDG
4,474.51
57.01 (1.29%)
HOLDING FIRMS
28,325,608
1,036,692,326.03
13
15
5
16,124
351,945,032.41
232,989,521.90
IND
8,187.94
52.91 (0.65%)
INDUSTRIAL
2,679,414,442
4,460,955,396.47
38
15
17
32,235
3,294,726,104.90
104,659,463.58
M-O
19,347.20
928.94 (5.04%)
MINING & OIL
520,133,607
644,979,669.25
18
5
2
9,278
150,832,053.01
0.00
PRO
1,904.73
6.49 (0.34%)
PROPERTY
84,856,727
694,417,365.11
18
8
17
18,041
224,506,186.50
67,517,016.16
SVC
3,363.12
85.60 (2.61%)
SERVICES
151,325,313
1,188,665,675.15
14
17
16
17,408
274,280,520.63
93,107,985.61
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 1.99 -0.02 -1.00% 1.99 1.99 1.99 2.01 1,990 1
ABA 0.34 0.01 3.03% 0.325 0.345 0.34 0.33 1,816,150 52
ABG 53.40 0.10 0.19% 54.00 54.00 53.40 53.30 43,237,093 419
ABS 3.87 0.16 4.31% 3.89 3.98 3.87 3.71 2,319,940 86
ABSP 3.51 0.06 1.74% 3.45 3.51 3.51 3.45 52,590 4
AC 509.00 7.50 1.50% 499.80 511.00 509.00 501.50 60,640,947 1,759
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
ACEN 2.95 -0.05 -1.67% 3.00 3.02 2.95 3.00 34,376,910 508
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,009.00 0 0
ACENB 1,046.00 11.00 1.06% 1,045.00 1,046.00 1,046.00 1,035.00 57,480 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 2,498.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,950.00 0.00 0.00% 1,950.00 1,951.00 1,950.00 1,950.00 78,010 6
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,950.00 0 0
ACR 1.04 0.24 30.00% 0.80 1.12 1.04 0.80 101,759,140 2,090
AEV 37.85 0.85 2.30% 37.00 37.90 37.85 37.00 69,604,510 1,417
AGI 9.39 0.07 0.75% 9.24 9.49 9.39 9.32 20,988,354 1,060
AGIW 1.15 -0.02 -1.71% 1.09 1.16 1.15 1.17 14,790 4
ALCO 0.455 0.025 5.81% 0.435 0.46 0.455 0.43 237,100 9
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 0.00 498.00 0 0
ALCPF 495.00 12.00 2.48% 495.00 495.00 495.00 483.00 4,950 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 15.12 -0.18 -1.18% 15.26 15.38 15.12 15.30 186,971,566 3,709
ALL 3,435.23 38.88 1.14% 3,406.50 3,435.23 3,406.10 3,396.35 8,775,936,428 112,202
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.22 0.04 3.39% 1.19 1.24 1.22 1.18 1,331,790 48
ALTER 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 736,340 39
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 17.02 -0.08 -0.47% 17.10 17.10 17.02 17.10 10,755,098 37
AP 45.50 0.50 1.11% 44.30 45.65 45.50 45.00 89,502,360 375
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.113 0.00 0.00% 0.106 0.113 0.113 0.113 57,920 13
APL 0.0064 -0.0001 -1.54% 0.0063 0.0064 0.0064 0.0065 467,300 29
APO 1.05 -0.03 -2.78% 1.08 1.08 1.05 1.08 1,519,960 68
APVI 11.60 -0.30 -2.52% 11.90 11.90 11.60 11.90 7,108 3
APX 15.58 1.32 9.26% 15.06 15.60 15.58 14.26 197,277,996 3,217
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 0.285 0 0
AREIT 38.00 0.40 1.06% 37.90 38.35 38.00 37.60 28,236,920 1,201
ASLAG 1.13 0.01 0.89% 1.14 1.17 1.13 1.12 2,174,370 134
AT 17.88 0.48 2.76% 18.00 18.20 17.88 17.40 151,517,156 2,187
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 4,150 1
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 4,150 1
AUB 49.20 0.00 0.00% 48.95 49.50 49.20 49.20 3,071,505 45
AXLM 2.88 -0.05 -1.71% 2.92 2.93 2.88 2.93 1,016,940 29
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 7.00 -0.05 -0.71% 7.00 7.15 7.00 7.05 1,617,676 43
BCB 6.91 -0.11 -1.57% 7.00 7.02 6.91 7.02 454,690 8
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 122.70 0.60 0.49% 122.30 123.90 122.70 122.10 332,749,616 4,798
BEL 1.16 -0.02 -1.69% 1.18 1.18 1.16 1.18 829,350 27
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.031 0.001 3.33% 0.03 0.033 0.031 0.03 708,500 46
BKR 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 33,500 11
BLOOM 2.54 -0.05 -1.93% 2.60 2.60 2.54 2.59 51,880,330 1,025
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.40 0.10 0.97% 10.24 10.40 10.40 10.30 102,462 18
BPI 107.30 -0.10 -0.09% 106.60 107.60 107.30 107.40 96,565,112 5,418
BRN 0.74 0.00 0.00% 0.70 0.74 0.74 0.74 52,950 20
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPB 103.90 0.00 0.00% 103.90 103.90 103.90 103.90 10,390 1
BRNPC 104.00 0.00 0.00% 104.00 104.00 104.00 104.00 1,040 1
BSC 0.112 0.00 0.00% 0.11 0.113 0.112 0.112 342,670 29
C 0.90 -0.01 -1.10% 0.91 0.91 0.90 0.91 541,070 28
CA 57.95 1.55 2.75% 57.95 57.95 57.95 56.40 580 1
CAB 59.95 0.50 0.84% 59.95 59.95 59.95 59.45 3,597,600 3
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.80 0 0
CBC 53.50 0.00 0.00% 53.50 53.70 53.50 53.50 3,433,589 144
CDC 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 8,950 4
CEB 28.50 -0.05 -0.18% 28.65 28.75 28.50 28.55 9,546,170 464
CEBCP 29.50 0.00 0.00% 29.50 29.95 29.50 29.50 8,895 3
CEI 0.088 0.00 0.00% 0.088 0.088 0.088 0.088 5,280 1
CEU 14.84 0.32 2.20% 14.90 15.34 14.84 14.52 355,792 27
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.30 0.10 8.33% 1.20 1.36 1.30 1.20 10,387,370 331
CIC 10.80 0.10 0.93% 10.80 11.00 10.80 10.70 3,303,036 54
CLI 2.18 0.02 0.93% 2.19 2.19 2.18 2.16 168,070 17
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,008.00 0.00 0.00% 1,008.00 1,008.00 1,008.00 1,008.00 236,880 6
CNPF 32.60 0.40 1.24% 32.85 33.55 32.60 32.20 32,168,540 1,166
CNVRG 9.70 0.00 0.00% 9.70 9.94 9.70 9.70 41,977,801 1,313
COL 1.44 -0.01 -0.69% 1.46 1.46 1.44 1.45 300,600 16
COSCO 8.18 -0.02 -0.24% 8.20 8.24 8.18 8.20 1,175,723 94
CPG 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 830,540 63
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.25 1.25 1.28% 99.20 99.25 99.25 98.00 496,993 3
CPM 2.29 -0.01 -0.43% 2.29 2.29 2.29 2.30 2,290 1
CREC 4.64 0.05 1.09% 4.63 4.69 4.64 4.59 597,190 22
CREIT 3.30 -0.04 -1.20% 3.34 3.36 3.30 3.34 7,362,060 665
CROWN 1.89 0.06 3.28% 1.83 1.89 1.89 1.83 1,052,170 79
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.18 0.08 0.66% 12.00 12.18 12.18 12.10 10,392,818 178
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 1,390,960 100
DDPR 93.30 -0.10 -0.11% 93.45 93.45 93.30 93.40 2,904,498 36
DELM 3.85 -0.06 -1.53% 3.91 3.91 3.85 3.91 18,940 5
DFNN 0.66 -0.05 -7.04% 0.65 0.66 0.66 0.71 128,810 13
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.74 0.01 1.37% 0.73 0.75 0.74 0.73 4,292,040 154
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.05 0 0
DMC 7.90 -0.05 -0.63% 7.95 8.07 7.90 7.95 47,594,821 1,432
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 5.00 0.10 2.04% 5.00 5.00 5.00 4.90 25,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.51 0.00 0.00% 3.52 3.55 3.51 3.51 9,812,780 275
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 0.94 0 0
ECP 2.28 -0.02 -0.87% 2.30 2.30 2.28 2.30 109,480 13
ECVC 0.345 0.065 23.21% 0.28 0.35 0.345 0.28 2,614,800 103
EEI 1.90 -0.06 -3.06% 1.96 1.97 1.90 1.96 266,630 26
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.00 0.00% 96.00 96.00 96.00 96.00 7,680 1
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 0.029 0.00 0.00% 0.029 0.029 0.029 0.029 2,900 1
ELI 0.103 0.00 0.00% 0.103 0.103 0.103 0.103 1,030 1
EMI 15.02 0.02 0.13% 15.08 15.14 15.02 15.00 4,439,000 171
ENEX 3.65 -0.05 -1.35% 3.24 3.65 3.65 3.70 17,040 5
EURO 1.11 0.01 0.91% 1.11 1.11 1.11 1.10 45,510 4
EW 11.08 0.02 0.18% 11.06 11.08 11.08 11.06 3,209,250 69
FAF 0.55 -0.01 -1.79% 0.53 0.55 0.55 0.56 26,880 4
FB 47.30 -0.20 -0.42% 47.75 47.75 47.30 47.50 2,212,360 127
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 0.64 -0.01 -1.54% 0.64 0.67 0.64 0.65 2,092,740 61
FDC 3.87 0.23 6.32% 3.64 3.88 3.87 3.64 179,720 13
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 3.80 -0.01 -0.26% 3.77 4.00 3.80 3.81 549,430 50
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 952,000 1
FFI 7.69 0.00 0.00% 7.69 7.69 7.69 7.69 2,307 1
FGEN 29.95 0.85 2.92% 29.00 30.20 29.95 29.10 113,797,500 1,333
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.01 0.34% 2.92 2.92 2.92 2.91 481,150 61
FIN 1,942.01 5.32 0.27% 1,936.74 1,950.64 1,932.92 1,936.69 749,313,750 19,046
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.89 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FLI 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 719,880 45
FMETF 104.80 1.30 1.26% 104.00 104.80 104.80 103.50 241,194 29
FNI 2.28 0.18 8.57% 2.10 2.28 2.28 2.10 6,569,750 160
FOOD 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 31,000 1
FPH 107.20 0.90 0.85% 107.10 110.00 107.20 106.30 16,468,821 228
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
FRUIT 0.65 0.01 1.56% 0.65 0.65 0.65 0.64 14,300 7
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 0.099 0.009 10.00% 0.092 0.107 0.099 0.09 401,640 51
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 31,000 2
GLO 1,748.00 13.00 0.75% 1,735.00 1,757.00 1,748.00 1,735.00 36,498,695 466
GLOBA 1,930.00 -45.00 -2.28% 1,930.00 1,930.00 1,930.00 1,975.00 974,650 15
GLOBB 1,965.00 -5.00 -0.25% 1,974.00 1,974.00 1,965.00 1,970.00 688,900 19
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 4.34 -0.01 -0.23% 4.35 4.48 4.34 4.35 1,389,190 82
GMAP 4.06 -0.02 -0.49% 4.06 4.09 4.06 4.08 40,710 5
GPH 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 503 1
GREEN 0.173 0.008 4.85% 0.162 0.175 0.173 0.165 1,291,500 107
GSMI 233.00 3.00 1.30% 230.00 233.80 233.00 230.00 40,793,740 140
GTCAP 492.00 -10.00 -1.99% 502.00 505.00 492.00 502.00 39,762,726 1,651
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 99,000 2
HDG 4,474.51 57.01 1.29% 4,422.87 4,478.66 4,412.21 4,417.50 1,036,692,326 16,124
HI 5.20 0.05 0.97% 5.06 5.40 5.20 5.15 1,595,392 26
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 1.36 0.00 0.00% 1.36 1.38 1.36 1.36 547,560 11
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 960.50 30.50 3.28% 940.00 960.50 960.50 930.00 656,628,580 5,043
IDC 0.70 0.01 1.45% 0.67 0.70 0.70 0.69 40,100 9
IMI 7.40 -0.12 -1.60% 7.53 7.84 7.40 7.52 67,336,342 1,825
IMP 0.87 0.00 0.00% 0.87 0.87 0.87 0.87 870 1
IND 8,187.94 52.91 0.65% 8,153.92 8,240.36 8,153.92 8,135.03 4,460,955,396 32,235
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.10 -0.09 -4.11% 2.20 2.22 2.10 2.19 12,539,710 437
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.90 0 0
IS 0.122 0.001 0.83% 0.12 0.127 0.122 0.121 237,070 35
JAS 2.06 0.31 17.71% 2.05 2.06 2.06 1.75 14,370 2
JFC 158.00 3.20 2.07% 154.80 159.00 158.00 154.80 132,656,730 3,690
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 0.00 990.00 0 0
JGS 21.75 0.10 0.46% 22.15 22.25 21.75 21.65 19,954,640 1,197
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.95 0 0
KEEPR 1.97 0.01 0.51% 1.98 1.98 1.97 1.96 1,397,240 144
KEP 2.62 0.12 4.80% 2.50 2.62 2.62 2.50 65,120 6
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 1.36 0.00 0.00% 1.36 1.36 1.36 1.36 2,720 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.55 0.00 0.00% 6.55 6.55 6.55 6.55 1,310 2
LC 0.234 0.009 4.00% 0.238 0.248 0.234 0.225 15,452,590 287
LCB 0.232 0.005 2.20% 0.227 0.239 0.232 0.227 849,500 18
LFM 21.55 0.95 4.61% 21.85 22.50 21.55 20.60 28,240 10
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
LODE 0.36 -0.005 -1.37% 0.365 0.365 0.36 0.365 32,750 9
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.75 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.021 0 0
LPZ 6.03 0.01 0.17% 6.02 6.16 6.03 6.02 10,553,553 151
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
LTG 15.16 0.24 1.61% 14.98 15.18 15.16 14.92 48,874,452 2,146
M-O 19,347.20 928.94 5.04% 19,067.35 19,467.31 19,067.35 18,418.26 644,979,669 9,278
MA 0.0078 0.0002 2.63% 0.0075 0.0078 0.0078 0.0076 15,300 2
MAB 0.0076 0.00 0.00% 0.0076 0.0076 0.0076 0.0076 68,400 5
MAC 3.75 -0.07 -1.83% 3.82 3.82 3.75 3.82 2,353,800 45
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.97 0 0
MARC 0.77 0.04 5.48% 0.73 0.80 0.77 0.73 5,129,090 168
MAXS 2.09 -0.03 -1.42% 2.12 2.12 2.09 2.12 122,750 11
MB 0.187 0.011 6.25% 0.191 0.191 0.187 0.176 3,780 2
MBC 5.20 0.00 0.00% 5.20 5.20 5.20 5.20 1,040 2
MBT 67.70 0.25 0.37% 68.20 68.20 67.70 67.45 178,383,745 6,395
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
MEDIC 0.232 0.007 3.11% 0.234 0.234 0.232 0.225 62,570 20
MEG 2.37 0.03 1.28% 2.34 2.37 2.37 2.34 24,084,800 875
MER 482.00 -7.20 -1.47% 490.00 495.00 482.00 489.20 256,351,106 5,685
MFC 2,690.00 -10.00 -0.37% 2,690.00 2,690.00 2,690.00 2,700.00 13,450 1
MFIN 2.39 0.00 0.00% 2.39 2.39 2.39 2.39 2,390 1
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.069 0 0
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.085 -0.001 -1.16% 0.085 0.085 0.085 0.086 83,300 1
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 7.11 -0.03 -0.42% 7.19 7.29 7.11 7.14 23,589,014 1,528
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 7,023,280 79
MREIT 13.92 0.18 1.31% 13.74 13.92 13.92 13.74 11,161,072 670
MRSGI 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 7,420 3
MVC 5.27 0.01 0.19% 5.26 5.27 5.27 5.26 381,747 6
MWC 35.95 0.65 1.84% 35.30 36.30 35.95 35.30 36,509,660 628
MWIDE 4.54 -0.04 -0.87% 4.58 4.65 4.54 4.58 4,671,040 129
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 98.05 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
MWP7B 100.00 0.85 0.86% 100.00 100.00 100.00 99.15 3,000 3
MYNLD 18.46 0.26 1.43% 18.20 18.56 18.46 18.20 35,000,026 2,197
NI 0.435 0.01 2.35% 0.40 0.435 0.435 0.425 300,800 20
NIKL 4.17 0.07 1.71% 4.20 4.24 4.17 4.10 17,910,960 804
NOW 0.47 -0.005 -1.05% 0.47 0.485 0.47 0.475 299,150 25
NRCP 1.16 0.08 7.41% 1.10 1.16 1.16 1.08 1,955,860 85
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.25 0.95 2.69% 37.00 37.05 36.25 35.30 26,825,820 637
OM 0.103 0.00 0.00% 0.103 0.103 0.103 0.103 7,210 1
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 1,400 1
OPMB 0.014 0.001 7.69% 0.013 0.014 0.014 0.013 4,624,100 4
ORE 0.52 0.035 7.22% 0.50 0.52 0.52 0.485 25,700 5
OV 0.0082 0.0001 1.23% 0.0082 0.0082 0.0082 0.0081 287,000 6
PA 0.85 0.05 6.25% 0.82 0.85 0.85 0.80 44,900 12
PAL 2.10 0.00 0.00% 2.10 2.10 2.10 2.10 144,850 31
PAX 3.55 -0.05 -1.39% 3.60 3.78 3.55 3.60 215,480 15
PBB 7.08 0.01 0.14% 7.07 7.08 7.08 7.07 2,829 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.28 -0.04 -1.72% 2.32 2.33 2.28 2.32 1,415,850 76
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.00 0.00 0.00% 4.01 4.01 4.00 4.00 78,150 10
PGOLD 40.10 -0.10 -0.25% 40.25 41.10 40.10 40.20 54,498,665 2,016
PHA 0.163 0.00 0.00% 0.163 0.167 0.163 0.163 105,800 11
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.385 -0.035 -8.33% 0.42 0.42 0.385 0.42 116,900 4
PHN 14.96 0.96 6.86% 14.98 14.98 14.96 14.00 2,994 2
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.78 0.00 0.00% 5.78 5.78 5.78 5.78 19,618 9
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.89 0.29 3.02% 9.79 10.00 9.89 9.60 36,617,325 1,691
PMPC 7.40 0.01 0.14% 7.40 7.40 7.40 7.39 148,418 11
PNB 66.20 -0.05 -0.08% 66.00 67.90 66.20 66.25 30,670,666 1,179
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 15.20 0.00 0.00% 15.20 15.20 15.20 15.20 65,060 8
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.04 -0.02 -1.89% 1.05 1.05 1.04 1.06 403,800 81
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 0.00 995.00 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 0.00 990.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 999.00 0 0
PRIM 1.09 -0.01 -0.91% 1.09 1.09 1.09 1.10 1,090 1
PRMX 1.00 0.01 1.01% 0.99 1.04 1.00 0.99 18,240 11
PRO 1,904.73 6.49 0.34% 1,897.49 1,910.21 1,894.78 1,898.24 694,417,365 18,041
PSB 52.50 -0.15 -0.28% 52.65 52.65 52.50 52.65 22,631 12
PSE 212.00 6.00 2.91% 206.00 212.00 212.00 206.00 1,083,896 25
PSEI 6,238.46 80.12 1.30% 6,180.11 6,238.46 6,174.25 6,158.34 3,976,440,809 75,316
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 10.70 0.73 7.32% 10.30 10.86 10.70 9.97 210,532,562 1,158
PXP 3.08 0.15 5.12% 2.94 3.12 3.08 2.93 2,363,000 124
RCB 22.90 0.05 0.22% 22.85 23.10 22.90 22.85 523,445 7
RCI 2.59 0.11 4.44% 2.48 2.59 2.59 2.48 42,960 9
RCR 7.47 0.23 3.18% 7.25 7.47 7.47 7.24 177,795,691 4,296
REDC 9.80 0.00 0.00% 9.40 9.80 9.80 9.80 13,661 6
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
RFM 5.31 0.00 0.00% 5.30 5.32 5.31 5.31 3,423,142 304
RLC 17.58 0.16 0.92% 17.40 17.78 17.58 17.42 9,405,492 784
RLT 0.107 0.007 7.00% 0.101 0.111 0.107 0.10 66,600 14
ROCK 3.20 0.20 6.67% 3.00 3.27 3.20 3.00 8,551,340 184
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 3.23 0.00 0.00% 3.23 3.23 3.23 3.23 6,460 2
SCC 18.70 0.56 3.09% 18.16 18.88 18.70 18.14 26,059,382 1,046
SECB 67.00 1.00 1.52% 66.50 67.00 67.00 66.00 8,949,075 528
SEVN 34.40 0.00 0.00% 34.40 34.40 34.40 34.40 1,025,120 28
SFI 0.056 0.00 0.00% 0.056 0.056 0.056 0.056 68,320 16
SFIP 1.34 0.00 0.00% 1.34 1.34 1.34 1.34 1,340 1
SGI 1.15 -0.04 -3.36% 1.19 1.21 1.15 1.19 200,400 25
SGP 30.35 1.45 5.02% 29.40 30.65 30.35 28.90 93,694,265 2,079
SHLPH 8.42 -0.02 -0.24% 8.44 8.48 8.42 8.44 1,850,849 221
SHNG 3.25 0.00 0.00% 3.25 3.30 3.25 3.25 1,530,800 29
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,850.00 0 0
SLI 1.88 -0.10 -5.05% 1.85 1.90 1.88 1.98 629,170 38
SM 579.00 11.00 1.94% 568.00 579.00 579.00 568.00 408,884,770 4,006
SMC 65.80 0.00 0.00% 65.80 66.40 65.80 65.80 15,450,808 299
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 79.00 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 77.70 0 0
SMC2O 79.30 -0.10 -0.13% 79.40 79.40 79.30 79.40 54,718 8
SMC2P 72.20 -2.30 -3.09% 72.20 72.20 72.20 74.50 722 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 73.80 0 0
SMC2R 78.50 -0.45 -0.57% 78.50 78.50 78.50 78.95 785 1
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 76.95 0 0
SMC2V 78.50 0.00 0.00% 78.50 78.50 78.50 78.50 54,927 18
SMC2W 78.50 0.00 0.00% 78.50 79.00 78.50 78.50 25,920 4
SMC2X 80.00 -0.30 -0.37% 80.30 80.30 80.00 80.30 248,016 20
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.24 -0.06 -0.33% 18.26 18.40 18.24 18.30 143,773,014 4,007
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.90 0.25 2.59% 9.55 9.90 9.90 9.65 1,722,357 110
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.28 0.10 8.47% 1.20 1.32 1.28 1.18 3,090,415,790 1,096
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.02 -0.03 -1.46% 2.02 2.02 2.02 2.05 1,478,640 10
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 0.05 4.07% 1.24 1.28 1.28 1.23 1,319,730 59
STN 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 28,000 3
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.405 0.00 0.00% 0.405 0.405 0.405 0.405 8,100 1
SVC 3,363.12 85.60 2.61% 3,305.44 3,363.12 3,300.74 3,277.52 1,188,665,675 17,408
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.12 0.00 0.00% 0.117 0.12 0.12 0.12 212,400 22
TCB2A 0.05 0.00 0.00% 0.05 0.05 0.05 0.05 123,630 1
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 8.37 0.00 0.00% 8.37 8.37 8.37 8.37 1,674 2
TCB2D 7.50 0.60 8.70% 7.40 7.50 7.50 6.90 1,490 2
TECH 1.21 -0.25 -17.12% 1.43 1.45 1.21 1.46 20,800,610 900
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,198.00 8.00 0.67% 1,188.00 1,215.00 1,198.00 1,190.00 138,589,575 3,454
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 53.00 -1.00 -1.85% 53.00 53.00 53.00 54.00 46,110 4
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 1.84 0.04 2.22% 1.80 1.84 1.84 1.80 8,059,010 203
TOPA1 100.00 0.10 0.10% 100.00 100.00 100.00 99.90 68,000 7
TOPA2 101.70 0.70 0.69% 101.00 101.70 101.70 101.00 3,037 3
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.43 0.05 3.62% 1.43 1.43 1.43 1.38 4,688,380 154
UBP 24.60 0.00 0.00% 24.60 24.60 24.60 24.60 865,755 60
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 0.0004 5.63% 0.0073 0.0075 0.0075 0.0071 29,600 4
UPSON 0.78 0.00 0.00% 0.75 0.78 0.78 0.78 55,350 7
URC 63.30 1.25 2.01% 61.95 63.50 63.30 62.05 64,746,801 1,635
V 0.80 0.00 0.00% 0.79 0.80 0.80 0.80 27,930 2
VITA 0.53 0.02 3.92% 0.51 0.53 0.53 0.51 145,465 14
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 1.93 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 20.65 0 0
WEB 14.02 -0.08 -0.57% 14.10 14.30 14.02 14.10 41,263,990 446
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
WLCON 6.00 0.00 0.00% 6.00 6.09 6.00 6.00 1,771,008 92
WPI 0.395 0.00 0.00% 0.395 0.395 0.395 0.395 51,350 5
X 0.21 0.008 3.96% 0.202 0.21 0.21 0.202 76,950 15
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.079 0.007 9.72% 0.072 0.079 0.079 0.072 50,900 11

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 20, 2026 04:35:00 PM