PSEi
5,814.56
-29.23 (-0.50%)
PSE INDEX
96,233,911
5,800,174,258.00
12
15
3
65,868
1,768,831,689.51
1,184,226,751.55
ALL
3,253.35
-13.36 (-0.41%)
ALL SHARES
1,667,191,097
6,707,501,046.58
90
99
58
89,309
1,912,285,887.21
1,184,226,751.55
FIN
1,810.44
-9.16 (-0.50%)
FINANCIALS
14,082,099
853,769,475.53
10
11
3
16,236
181,909,534.97
87,538,140.55
HDG
4,118.65
-91.19 (-2.17%)
HOLDING FIRMS
33,673,383
1,984,722,844.44
8
19
12
20,493
501,522,969.62
237,541,560.93
IND
7,664.21
-21.59 (-0.28%)
INDUSTRIAL
74,835,809
605,107,457.68
27
27
16
17,337
136,244,866.72
55,020,600.00
M-O
21,334.62
-214.83 (-1.00%)
MINING & OIL
1,372,573,580
259,429,296.86
10
8
3
5,701
29,056,331.84
0.00
PRO
1,770.58
-17.31 (-0.97%)
PROPERTY
82,541,123
766,396,522.12
9
16
12
10,212
242,740,972.06
210,212,633.64
SVC
3,163.71
26.97 (0.86%)
SERVICES
88,329,073
2,236,536,051.13
23
16
11
19,191
820,276,682.15
593,913,816.43
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 2.10 0 0
ABA 0.33 -0.005 -1.49% 0.33 0.335 0.33 0.335 1,250,850 54
ABG 63.00 0.85 1.37% 61.65 63.50 63.00 62.15 33,201,824 625
ABS 2.65 -0.13 -4.68% 2.78 2.84 2.65 2.78 880,080 61
ABSP 2.46 -0.16 -6.11% 2.50 2.50 2.46 2.62 99,520 5
AC 490.00 -43.00 -8.07% 540.00 540.00 490.00 533.00 1,035,486,690 6,912
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
ACEN 2.70 -0.10 -3.57% 2.81 2.84 2.70 2.80 14,234,840 444
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 976.00 0 0
ACENB 1,030.00 1.00 0.10% 1,029.00 1,030.00 1,030.00 1,029.00 1,091,285 10
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 1,920.00 -3.00 -0.16% 1,930.00 1,930.00 1,920.00 1,923.00 48,145 5
ACPB4 1,910.00 0.00 0.00% 1,910.00 1,910.00 1,910.00 1,910.00 47,750 3
ACR 1.35 -0.01 -0.74% 1.36 1.39 1.35 1.36 3,678,390 161
AEV 37.00 -0.30 -0.80% 37.20 37.60 37.00 37.30 64,455,410 685
AGI 8.90 0.00 0.00% 8.90 9.00 8.90 8.90 5,231,456 134
AGIW 1.06 -0.02 -1.85% 1.08 1.08 1.06 1.08 40,130 12
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 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 490.00 -8.00 -1.61% 490.00 490.00 490.00 498.00 98,000 1
ALCPF 490.00 0.00 0.00% 490.00 490.00 490.00 490.00 4,900 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
ALI 15.12 -0.06 -0.40% 15.20 15.60 15.12 15.18 89,644,702 1,663
ALL 3,253.35 -13.36 -0.41% 3,268.40 3,280.71 3,253.35 3,266.71 6,707,501,047 89,309
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.12 -0.04 -3.45% 1.14 1.17 1.12 1.16 961,360 50
ALTER 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 239,990 18
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 16.78 -0.10 -0.59% 16.96 16.96 16.78 16.88 87,728 8
AP 45.25 0.00 0.00% 45.25 45.70 45.25 45.25 78,558,095 791
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.106 0.004 3.92% 0.102 0.106 0.106 0.102 4,120 2
APL 0.0059 0.0001 1.72% 0.0059 0.0059 0.0059 0.0058 165,200 12
APO 1.60 0.07 4.58% 1.53 1.67 1.60 1.53 14,374,280 562
APVI 11.20 0.12 1.08% 11.68 11.68 11.20 11.08 281,168 4
APX 18.04 -0.62 -3.32% 18.84 18.84 18.04 18.66 89,532,830 2,207
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.31 0.05 19.23% 0.26 0.335 0.31 0.26 363,550 30
AREIT 37.10 0.10 0.27% 37.15 37.25 37.10 37.00 18,047,405 578
ASLAG 1.09 0.04 3.81% 1.07 1.09 1.09 1.05 27,940 2
AT 20.95 0.25 1.21% 21.40 21.70 20.95 20.70 56,277,670 709
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.38 0.005 1.33% 0.39 0.39 0.38 0.375 443,300 10
ATNB 0.385 0.00 0.00% 0.39 0.39 0.385 0.385 77,500 2
AUB 48.20 -0.25 -0.52% 48.45 48.45 48.20 48.45 348,075 18
AXLM 2.81 0.00 0.00% 2.80 2.81 2.81 2.81 424,080 6
BALAI 0.295 0.01 3.51% 0.29 0.295 0.295 0.285 17,450 3
BC 7.55 0.05 0.67% 7.50 7.55 7.55 7.50 9,755 4
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 8.33 0.00 0.00% 8.32 8.33 8.33 8.33 21,656 6
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 112.00 -1.30 -1.15% 113.50 114.90 112.00 113.30 297,277,813 4,051
BEL 1.10 0.00 0.00% 1.10 1.11 1.10 1.10 1,661,010 10
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.03 -0.001 -3.23% 0.031 0.031 0.03 0.031 361,600 11
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
BLOOM 1.97 -0.05 -2.48% 2.02 2.05 1.97 2.02 28,521,250 581
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.30 -0.18 -1.72% 10.26 10.30 10.30 10.48 391,946 20
BPI 98.90 -0.90 -0.90% 99.80 101.40 98.90 99.80 121,281,362 2,497
BRN 0.85 -0.03 -3.41% 0.87 0.87 0.85 0.88 15,690 9
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 16,302 3
BSC 0.107 -0.001 -0.93% 0.107 0.108 0.107 0.108 717,110 41
C 0.88 0.04 4.76% 0.84 0.88 0.88 0.84 167,150 10
CA 58.95 -0.30 -0.51% 52.50 59.00 58.95 59.25 9,700 4
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 52.00 0.00 0.00% 52.00 52.00 52.00 52.00 2,974,809 235
CDC 0.61 0.01 1.67% 0.58 0.61 0.61 0.60 7,690 6
CEB 21.70 0.05 0.23% 21.95 22.45 21.70 21.65 29,507,410 825
CEBCP 23.00 -2.00 -8.00% 24.00 24.00 23.00 25.00 2,107,300 39
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.092 0 0
CEU 15.00 0.02 0.13% 14.98 15.00 15.00 14.98 52,116 14
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.21 -0.01 -0.82% 1.22 1.27 1.21 1.22 2,513,400 61
CIC 10.66 0.00 0.00% 10.66 10.66 10.66 10.66 55,980 7
CLI 2.00 0.00 0.00% 2.00 2.01 2.00 2.00 370,050 23
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
CNPF 32.90 0.10 0.30% 32.80 32.95 32.90 32.80 16,942,270 247
CNVRG 9.05 0.03 0.33% 9.21 9.29 9.05 9.02 8,254,306 623
COL 1.47 0.06 4.26% 1.45 1.47 1.47 1.41 1,028,330 46
COSCO 7.52 -0.05 -0.66% 7.57 7.57 7.52 7.57 3,194,337 261
CPG 0.60 -0.01 -1.64% 0.62 0.62 0.60 0.61 4,490,070 71
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 0.50 0.51% 99.00 99.00 99.00 98.50 6,930 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
CREC 4.85 -0.05 -1.02% 4.85 4.85 4.85 4.90 67,900 9
CREIT 2.89 0.00 0.00% 2.90 2.92 2.89 2.89 6,109,960 449
CROWN 1.92 0.04 2.13% 1.88 1.92 1.92 1.88 13,360 3
CSB 13.02 0.02 0.15% 13.00 13.02 13.02 13.00 5,202 4
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 11.86 0.00 0.00% 11.86 11.86 11.86 11.86 1,127,090 60
DDMPR 1.03 0.01 0.98% 1.02 1.03 1.03 1.02 2,083,740 118
DDPR 95.00 0.00 0.00% 95.00 95.00 95.00 95.00 196,961 14
DELM 3.80 0.20 5.56% 3.80 3.80 3.80 3.60 3,800 1
DFNN 0.67 0.02 3.08% 0.65 0.67 0.67 0.65 9,150 5
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.62 0.01 1.64% 0.61 0.63 0.62 0.61 1,952,050 151
DIZ 4.30 0.00 0.00% 4.30 4.30 4.30 4.30 17,200 2
DMC 7.69 -0.17 -2.16% 7.86 8.09 7.69 7.86 24,013,315 1,270
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 4.75 -0.10 -2.06% 4.75 4.75 4.75 4.85 76,000 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.38 -0.01 -0.30% 3.39 3.40 3.38 3.39 1,740,690 100
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.93 -0.01 -1.06% 0.94 0.94 0.93 0.94 3,013,600 3
ECP 2.41 0.00 0.00% 2.41 2.41 2.41 2.41 2,410 1
ECVC 0.345 -0.025 -6.76% 0.35 0.36 0.345 0.37 375,800 10
EEI 1.99 -0.01 -0.50% 1.98 2.00 1.99 2.00 96,000 15
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 94.00 0.00 0.00% 94.00 96.20 94.00 94.00 581,882 4
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 0.026 -0.002 -7.14% 0.025 0.026 0.026 0.028 7,700 3
ELI 0.103 -0.001 -0.96% 0.104 0.104 0.103 0.104 8,310 2
EMI 15.30 -0.40 -2.55% 15.62 15.62 15.30 15.70 1,968,218 75
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.90 0 0
EURO 1.23 -0.05 -3.91% 1.24 1.24 1.23 1.28 69,030 16
EW 10.16 0.00 0.00% 10.16 10.18 10.16 10.16 3,630,682 56
FAF 0.495 -0.01 -1.00% 0.50 0.50 0.495 0.50 4,955 2
FB 43.00 0.40 0.94% 42.60 43.20 43.00 42.60 6,129,470 180
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 1.59% 0.64 0.64 0.64 0.63 2,332,750 34
FDC 4.03 -0.04 -0.98% 4.07 4.07 4.03 4.07 16,240 4
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 19,820 1
FERRO 3.81 -0.07 -1.80% 3.84 3.84 3.81 3.88 171,540 13
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 800,000 6
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 20.80 -1.20 -5.45% 22.35 22.35 20.80 22.00 12,066,755 340
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.87 -0.01 -0.35% 2.88 2.88 2.87 2.88 417,110 45
FIN 1,810.44 -9.16 -0.50% 1,822.53 1,837.49 1,808.55 1,819.60 853,769,476 16,236
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.55 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.68 0.00 0.00% 0.69 0.69 0.68 0.68 777,090 33
FMETF 98.50 -1.00 -1.01% 99.90 100.00 98.50 99.50 726,516 62
FNI 2.16 0.05 2.37% 2.13 2.17 2.16 2.11 2,524,420 145
FOOD 0.435 0.005 1.16% 0.395 0.445 0.435 0.43 1,249,500 71
FPH 90.50 -0.15 -0.17% 90.70 94.70 90.50 90.65 7,438,521 115
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
FRUIT 0.64 -0.01 -1.54% 0.64 0.64 0.64 0.65 17,920 3
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 0.092 0.004 4.55% 0.089 0.094 0.092 0.088 266,910 19
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
GLO 1,587.00 -3.00 -0.19% 1,591.00 1,592.00 1,587.00 1,590.00 37,409,680 794
GLOBA 1,950.00 -12.00 -0.61% 1,950.00 1,950.00 1,950.00 1,962.00 97,500 1
GLOBB 1,980.00 5.00 0.25% 1,980.00 1,980.00 1,980.00 1,975.00 6,019,020 4
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 3.75 0.00 0.00% 3.85 3.85 3.75 3.75 1,462,100 77
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 5,533 1
GREEN 0.153 0.00 0.00% 0.153 0.153 0.153 0.153 3,060 1
GSMI 214.40 7.40 3.57% 207.00 215.00 214.40 207.00 3,275,498 202
GTCAP 415.00 -25.00 -5.68% 440.00 440.00 415.00 440.00 37,142,366 1,066
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 4,118.65 -91.19 -2.17% 4,214.53 4,237.32 4,116.39 4,209.84 1,984,722,844 20,493
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 1.35 0.01 0.75% 1.32 1.35 1.35 1.34 503,180 11
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 907.50 9.50 1.06% 893.00 919.00 907.50 898.00 1,240,247,480 9,487
IDC 0.59 -0.04 -6.35% 0.62 0.63 0.59 0.63 240,780 35
IMI 7.80 0.05 0.65% 7.90 8.08 7.80 7.75 16,082,648 663
IMP 0.82 -0.05 -5.75% 0.87 0.87 0.82 0.87 37,600 7
IND 7,664.21 -21.59 -0.28% 7,691.15 7,707.35 7,644.23 7,685.80 605,107,458 17,337
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.70 0.34 10.12% 3.42 3.70 3.70 3.36 31,004,710 993
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
IPO 7.16 0.16 2.29% 7.16 7.16 7.16 7.00 2,864 3
IS 0.135 0.00 0.00% 0.138 0.138 0.135 0.135 108,390 12
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
JFC 144.00 0.00 0.00% 144.00 145.00 144.00 144.00 51,014,362 2,075
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 1,005.00 6.00 0.60% 999.00 1,005.00 1,005.00 999.00 130,420 6
JGS 18.90 -0.14 -0.74% 19.04 19.22 18.90 19.04 19,875,936 501
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.86 -0.01 -0.53% 1.87 1.87 1.86 1.87 253,660 39
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.46 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 1.42 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 8.00 0.97 13.80% 7.50 8.01 8.00 7.03 26,851 25
LC 0.255 0.00 0.00% 0.25 0.255 0.255 0.255 4,976,100 98
LCB 0.246 -0.003 -1.20% 0.246 0.246 0.246 0.249 590,400 11
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 21.90 0 0
LMG 0.385 0.01 2.67% 0.37 0.385 0.385 0.375 11,300 3
LODE 0.49 -0.01 -2.00% 0.53 0.54 0.49 0.50 2,983,585 135
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.50 0 0
LPC 0.02 0.002 11.11% 0.02 0.02 0.02 0.018 2,000 1
LPZ 5.41 -0.15 -2.70% 5.40 5.43 5.41 5.56 1,879,144 32
LSC 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 660 1
LTG 15.28 0.18 1.19% 15.10 15.28 15.28 15.10 51,525,484 2,348
LTL 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
M-O 21,334.62 -214.83 -1.00% 21,735.22 21,826.17 21,312.58 21,549.45 259,429,297 5,701
MA 0.0092 0.0002 2.22% 0.009 0.0092 0.0092 0.009 477,000 16
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.009 0 0
MAC 3.52 -0.01 -0.28% 3.55 3.62 3.52 3.53 234,050 28
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.45 0 0
MAH 0.63 -0.09 -12.50% 0.66 0.71 0.63 0.72 52,500 18
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.79 0.01 1.28% 0.78 0.79 0.79 0.78 339,730 34
MAXS 2.06 0.03 1.48% 2.03 2.06 2.06 2.03 44,970 11
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.181 0 0
MBC 5.49 0.46 9.15% 5.49 5.49 5.49 5.03 3,294 4
MBT 62.10 0.50 0.81% 62.00 62.50 62.10 61.60 235,640,758 7,636
MED 0.105 0.001 0.96% 0.098 0.105 0.105 0.104 46,130 2
MEDIC 0.226 0.003 1.35% 0.226 0.227 0.226 0.223 49,730 4
MEG 2.11 0.00 0.00% 2.11 2.14 2.11 2.11 9,470,230 541
MER 470.00 -3.00 -0.63% 473.00 474.00 470.00 473.00 62,325,162 2,012
MFC 2,652.00 2.00 0.08% 2,700.00 2,700.00 2,652.00 2,650.00 371,520 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
MG 0.07 -0.003 -4.11% 0.07 0.07 0.07 0.073 1,400 2
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.148 0.006 4.23% 0.142 0.148 0.148 0.142 5,800 3
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 0.09 1.48% 6.08 6.26 6.16 6.07 16,519,475 1,119
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.67 0.00 0.00% 0.67 0.68 0.67 0.67 7,477,680 44
MREIT 13.48 -0.10 -0.74% 13.58 13.70 13.48 13.58 13,246,146 860
MRSGI 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 7,520 4
MVC 5.25 0.00 0.00% 5.25 5.25 5.25 5.25 2,625 1
MWC 34.00 0.00 0.00% 34.05 34.25 34.00 34.00 14,567,725 430
MWIDE 5.40 0.00 0.00% 5.40 5.42 5.40 5.40 12,772,910 168
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 102.40 0.00 0.00% 102.40 102.40 102.40 102.40 1,024 1
MWP6C 105.90 -0.10 -0.09% 105.90 105.90 105.90 106.00 1,059 1
MWP7A 99.00 -1.60 -1.59% 99.00 99.00 99.00 100.60 49,500 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MYNLD 16.94 0.16 0.95% 16.78 17.00 16.94 16.78 25,500,798 1,613
NI 0.54 0.01 1.89% 0.52 0.55 0.54 0.53 2,187,830 73
NIKL 4.13 -0.01 -0.24% 4.15 4.23 4.13 4.14 7,422,350 366
NOW 0.40 -0.01 -2.44% 0.405 0.405 0.40 0.41 196,050 6
NRCP 1.31 -0.04 -2.96% 1.34 1.34 1.31 1.35 1,265,880 57
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.50 -1.05 -2.87% 36.55 36.70 35.50 36.55 24,641,280 524
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 153,000 4
OPM 0.018 0.003 20.00% 0.016 0.019 0.018 0.015 11,163,300 231
OPMB 0.018 0.003 20.00% 0.016 0.018 0.018 0.015 1,910,100 25
ORE 0.60 0.00 0.00% 0.59 0.60 0.60 0.60 80,820 12
OV 0.011 0.0012 12.24% 0.01 0.011 0.011 0.0098 5,258,300 52
PA 1.05 0.10 10.53% 1.09 1.10 1.05 0.95 118,530 15
PAL 3.64 0.04 1.11% 3.58 3.65 3.64 3.60 10,977,310 139
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
PBB 6.91 -0.01 -0.14% 6.91 6.91 6.91 6.92 691 1
PBC 14.76 -0.02 -0.14% 14.76 14.76 14.76 14.78 73,800 2
PCOR 2.28 -0.01 -0.44% 2.30 2.30 2.28 2.29 1,263,530 49
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 5.05 0.05 1.00% 5.25 5.25 5.05 5.00 2,054,640 42
PGOLD 39.90 0.05 0.13% 39.90 40.15 39.90 39.85 148,162,110 2,319
PHA 0.172 -0.003 -1.71% 0.175 0.175 0.172 0.175 158,360 18
PHC 1.62 -0.02 -1.22% 1.62 1.62 1.62 1.64 64,800 10
PHES 0.41 0.00 0.00% 0.41 0.41 0.41 0.41 77,900 13
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
PHR 0.182 0.005 2.82% 0.178 0.182 0.182 0.177 670,730 44
PIZZA 5.14 0.01 0.19% 5.14 5.14 5.14 5.13 5,654 5
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 8.28 0.10 1.22% 8.28 8.60 8.28 8.18 19,570,419 678
PMPC 7.25 -0.01 -0.14% 7.20 7.25 7.25 7.26 22,390 7
PNB 78.00 1.00 1.30% 77.00 78.50 78.00 77.00 77,558,359 975
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% 15.80 15.80 15.80 15.80 36,254 8
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.03 0.02 1.98% 1.01 1.04 1.03 1.01 49,340 19
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 23.00 2.38% 965.00 994.00 988.00 965.00 3,193,830 21
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 987.00 0 0
PRIM 1.12 0.00 0.00% 1.12 1.12 1.12 1.12 28,000 5
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PRO 1,770.58 -17.31 -0.97% 1,789.44 1,806.90 1,770.58 1,787.89 766,396,522 10,212
PSB 51.80 0.90 1.77% 50.90 51.80 51.80 50.90 15,342 9
PSE 208.00 -2.00 -0.95% 210.00 211.00 208.00 210.00 3,878,690 46
PSEI 5,814.56 -29.23 -0.50% 5,840.49 5,872.81 5,814.56 5,843.79 5,800,174,258 65,868
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 13.08 -0.12 -0.91% 13.30 13.48 13.08 13.20 47,740,258 708
PXP 3.25 -0.09 -2.69% 3.35 3.42 3.25 3.34 3,515,240 141
RCB 23.00 0.00 0.00% 21.50 23.00 23.00 23.00 252,250 11
RCI 3.00 0.01 0.33% 3.04 3.15 3.00 2.99 571,070 49
RCR 6.73 -0.02 -0.30% 6.75 6.77 6.73 6.75 12,374,641 888
REDC 9.69 0.04 0.41% 9.65 9.69 9.69 9.65 10,619 3
REG 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 90,000 1
RFM 5.18 0.02 0.39% 5.16 5.20 5.18 5.16 2,379,810 379
RLC 16.70 0.00 0.00% 16.74 16.88 16.70 16.70 18,735,116 179
RLT 0.115 0.004 3.60% 0.115 0.115 0.115 0.111 195,500 22
ROCK 2.86 0.01 0.35% 2.87 2.87 2.86 2.85 689,970 37
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 3.08 0 0
SCC 16.22 -0.48 -2.87% 16.74 17.08 16.22 16.70 40,695,200 1,021
SECB 62.30 0.30 0.48% 62.00 62.50 62.30 62.00 16,718,757 161
SEVN 31.10 -0.40 -1.27% 31.50 31.50 31.10 31.50 145,325 17
SFI 0.052 0.00 0.00% 0.052 0.052 0.052 0.052 8,320 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SGI 1.16 -0.01 -0.85% 1.17 1.17 1.16 1.17 75,690 9
SGP 21.35 0.00 0.00% 21.35 21.95 21.35 21.35 30,670,685 909
SHLPH 8.20 -0.09 -1.09% 8.29 8.35 8.20 8.29 25,351,554 352
SHNG 2.97 -0.02 -0.67% 3.00 3.03 2.97 2.99 601,570 25
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,900.00 0 0
SLI 1.89 -0.01 -0.53% 1.90 1.90 1.89 1.90 7,430 4
SM 513.50 0.50 0.10% 515.00 523.00 513.50 513.00 445,428,895 5,336
SMC 61.60 0.00 0.00% 61.60 61.80 61.60 61.60 1,177,490 213
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 2,456,454 18
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 1,045,200 1
SMC2O 78.85 1.25 1.61% 78.95 79.40 78.85 77.60 98,740 6
SMC2P 74.00 0.00 0.00% 74.00 74.00 74.00 74.00 2,960 2
SMC2Q 73.00 -1.50 -2.01% 73.00 73.00 73.00 74.50 730 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.30 0 0
SMC2S 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 999,045 2
SMC2T 75.25 -0.25 -0.33% 75.25 75.25 75.25 75.50 8,278 1
SMC2U 75.00 -1.10 -1.45% 76.00 76.00 75.00 76.10 60,190 3
SMC2V 78.00 -0.30 -0.38% 78.30 78.30 78.00 78.30 448,515 11
SMC2W 79.00 0.50 0.64% 78.50 79.00 79.00 78.50 23,670 6
SMC2X 79.40 0.00 0.00% 79.25 79.40 79.40 79.40 99,120 6
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 16.10 -0.40 -2.42% 16.50 16.80 16.10 16.50 367,665,562 3,771
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.10 -0.20 -2.15% 9.29 9.30 9.10 9.30 1,008,930 67
SPM 2.39 -0.21 -8.08% 2.60 2.60 2.39 2.60 19,980 7
SPNEC 1.19 0.01 0.85% 1.18 1.19 1.19 1.18 6,067,230 237
SRDC 29.00 -0.65 -2.19% 25.00 29.45 29.00 29.65 129,175 34
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 1.29 0.01 0.78% 1.28 1.29 1.29 1.28 139,680 10
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 0.41 -0.015 -3.53% 0.405 0.41 0.41 0.425 44,600 4
SVC 3,163.71 26.97 0.86% 3,125.78 3,196.93 3,100.48 3,136.74 2,236,536,051 19,191
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.132 0.002 1.54% 0.132 0.132 0.132 0.13 99,000 16
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 7.47 -0.03 -0.40% 7.56 7.65 7.47 7.50 19,581 16
TECH 1.39 0.03 2.21% 1.38 1.46 1.39 1.36 4,574,470 193
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,138.00 9.00 0.80% 1,130.00 1,145.00 1,138.00 1,129.00 71,790,850 2,054
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
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 1.67 0.00 0.00% 1.67 1.67 1.67 1.67 239,730 25
TOPA1 99.65 -0.55 -0.55% 100.00 100.00 99.65 100.20 165,988 8
TOPA2 102.70 2.20 2.19% 102.70 102.70 102.70 100.50 12,324 2
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.78 -0.12 -6.32% 1.88 1.90 1.78 1.90 3,904,760 150
UBP 21.70 0.05 0.23% 21.70 21.75 21.70 21.65 967,880 53
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 -0.0004 -4.30% 0.0093 0.0093 0.0089 0.0093 27,100 3
UPSON 0.78 -0.02 -2.50% 0.79 0.81 0.78 0.80 116,310 31
URC 58.15 0.55 0.95% 57.60 58.45 58.15 57.60 45,034,105 1,145
V 1.39 -0.05 -3.47% 1.43 1.44 1.39 1.44 2,262,890 111
VITA 0.00 0.00 0.00% 0.00 0.00 0.00 0.51 0 0
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 20.40 -0.20 -0.97% 20.60 20.60 20.40 20.60 16,415 4
WEB 14.38 0.12 0.84% 14.26 14.48 14.38 14.26 20,014,044 196
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
WLCON 5.70 0.00 0.00% 5.70 5.74 5.70 5.70 2,985,513 225
WPI 0.44 0.03 7.32% 0.44 0.445 0.44 0.41 154,750 8
X 0.222 0.011 5.21% 0.211 0.222 0.222 0.211 43,760 9
XG 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 15,600 1
ZHI 0.071 0.00 0.00% 0.071 0.071 0.071 0.071 710 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 22, 2026 04:15:00 PM